Skip to content

Latest commit

 

History

History
61 lines (55 loc) · 6.71 KB

nse-sme-bhavcopy-2020-04-08.md

File metadata and controls

61 lines (55 loc) · 6.71 KB
MARKET SERIES SYMBOL SECURITY PREV CL PR OPEN PRICE HIGH PRICE LOW PRICE CLOSE PRICE NET TRDVAL NET TRDQTY CORP IND HI 52 WK LO 52 WK
N SM AAKASH AAKASH EXPLORATION SER L 31.50 29.95 29.95 29.95 29.95 89850.00 3000 87.80 14.10
N SM AARON AARON INDUSTRIES LIMITED 40.25 40.30 40.30 40.30 40.30 132990.00 3300 53.50 39.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 13.10 12.45 13.60 12.45 13.60 62080.00 4800 85.00 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 48.00 47.40 48.00 47.20 47.95 190550.00 4000 92.00 36.30
N SM AIROLAM AIRO LAM LIMITED 15.80 16.00 16.00 16.00 16.00 96000.00 6000 34.00 14.45
N SM AISL ANI INTEGRATED SERV LTD. 17.55 16.70 16.70 16.70 16.70 20040.00 1200 73.90 16.70
N SM ASCOM ASCOM LEASIN & INVEST LTD 34.75 31.00 31.00 31.00 31.00 124000.00 4000 34.75 30.00
N SM AVG AVG LOGISTICS LIMITED 24.30 25.00 25.00 23.10 23.10 198360.00 8400 108.00 23.10
N SM BBTCL B&B TRIPLEWALL CONT LTD 33.50 35.50 35.50 35.50 35.50 106500.00 3000 48.50 21.60
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 107.25 107.00 107.00 107.00 107.00 128400.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 20.45 21.45 21.45 21.45 21.45 85800.00 4000 63.45 15.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 5.75 5.50 5.50 5.50 5.50 16500.00 3000 9.60 2.45
N SM CONTI CONTINENTAL SEED CHEM LTD 19.50 18.55 18.55 18.55 18.55 61827.15 3333 102.20 11.85
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 62.00 57.05 59.00 57.05 59.00 464200.00 8000 74.25 37.50
N SM DRSDILIP DRS DILIP ROADLINES LTD. 70.95 70.95 70.95 70.95 70.95 227040.00 3200 78.00 65.50
N SM DSML DEBOCK SALE MARKETING LTD 4.50 4.30 4.70 4.30 4.70 54000.00 12000 11.35 3.55
N SM GODHA GODHA CABCON INSULAT LTD 19.95 20.45 20.45 20.45 20.45 81800.00 4000 28.00 10.95
N SM GOLDSTAR GOLDSTAR POWER LIMITED 22.65 23.65 23.65 23.65 23.65 141900.00 6000 28.00 22.65
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 35.05 34.00 35.05 34.00 35.05 138100.00 4000 89.75 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 76.70 80.50 80.50 80.50 80.50 161000.00 2000 416.00 73.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 36.00 38.30 38.30 38.30 38.30 153200.00 4000 65.95 35.20
N SM MACPOWER MACPOWER CNC MACHINES LTD 35.10 35.00 36.85 35.00 36.85 72675.00 2000 164.20 33.30
N SM MARINE MARINE ELECTRICAL (I) LTD 89.95 89.70 89.85 89.70 89.85 718200.00 8000 123.00 78.00
N SM MCL MADHAV COPPER LIMITED 74.00 72.90 73.30 69.10 73.30 258360.00 3600 339.00 59.10
N SM MDL MARVEL DECOR LIMITED 18.00 18.00 18.00 18.00 18.00 36000.00 2000 30.50 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 53.50 53.75 53.75 53.75 53.75 107500.00 2000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 11.95 12.45 12.45 12.45 12.45 37350.00 3000 30.90 11.35
N SM MITTAL MITTAL LIFE STYLE LIMITED 95.60 100.30 100.30 96.80 96.80 371750.00 3750 167.00 76.35
N SM NARMADA NARMADA AGROBASE LIMITED 11.90 11.90 11.90 11.90 11.90 85680.00 7200 28.70 11.75
N SM OSIAHYPER OSIA HYPER RETAIL LTD 268.00 225.00 295.00 225.00 276.00 531600.00 2000 305.00 200.00
N SM PAR PAR DRUGS AND CHEM LTD 33.90 35.70 35.70 35.70 35.70 71400.00 2000 56.00 26.20
N SM POWERFUL POWERFUL TECHNOLOGIES LTD 11.70 12.25 12.25 11.15 11.15 1719500.00 144000 18.00 3.45
N SM RELIABLE RELIABLE DATA SERVICE LTD 27.20 28.55 28.55 28.55 28.55 68520.00 2400 55.00 23.80
N SM RKEC RKEC PROJECTS LIMITED 33.00 33.50 33.50 33.50 33.50 33500.00 1000 68.00 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 21.20 22.25 22.25 20.15 22.25 614400.00 28000 52.95 13.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 8.85 8.90 8.90 8.85 8.85 42560.00 4800 43.85 8.85
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 26.60 24.20 25.90 24.20 25.90 153700.00 6000 209.50 21.60
N SM SILVERTUC SILVER TOUCH TECHNO LTD 100.00 108.00 108.00 108.00 108.00 108000.00 1000 140.00 93.00
N SM SKSTEXTILE S K S TEXTILES LIMITED 33.35 31.75 31.75 31.70 31.70 95150.00 3000 48.90 22.25
N SM SMVD SMVD POLY PACK LIMITED 7.50 8.00 8.00 8.00 8.00 16000.00 2000 19.80 6.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 37.50 37.00 37.00 36.50 36.50 292960.00 8000 76.25 32.45
N SM SURANI SURANI STEEL TUBES LTD. 26.00 31.15 31.15 28.00 28.00 180500.00 6000 54.80 18.10
N SM SUULD SUUMAYA LIFESTYLE LIMITED 23.35 23.35 24.10 23.35 24.10 379600.00 16000 34.30 15.05
N SM THEJO THEJO ENGINEERING LIMITED 452.00 435.00 450.00 435.00 449.30 356590.00 800 607.70 435.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 23.70 25.40 25.40 25.40 25.40 76200.00 3000 44.00 22.40
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 26.90 27.80 27.80 27.80 27.80 88960.00 3200 51.00 25.55
N SM TOTAL TOTAL TRANSPORT SYS LTD 19.25 20.20 20.20 19.05 19.05 178350.00 9000 48.95 17.50
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.25 3.10 3.10 3.10 3.10 12400.00 4000 10.35 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 13.25 13.20 13.25 12.90 12.95 183000.00 14000 44.80 12.00
N SM VASA VASA RETAIL & OVERSEA LTD 6.25 6.55 6.55 6.55 6.55 52400.00 8000 24.95 6.25
N SM VERA VERA SYNTHETIC LIMITED 88.30 92.30 92.30 92.30 92.30 138450.00 1500 150.00 77.45
N SM VERTOZ VERTOZ ADVERTISING LTD 59.75 60.00 60.15 60.00 60.15 432600.00 7200 211.00 47.75
N SM WORTH WORTH PERIPHERALS LIMITED 45.40 41.00 41.50 36.40 38.05 537300.00 13500 72.95 33.80