Skip to content

Latest commit

 

History

History
60 lines (54 loc) · 6.55 KB

nse-sme-bhavcopy-2020-04-29.md

File metadata and controls

60 lines (54 loc) · 6.55 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 AMJUMBO A AND M JUMBO BAGS LTD 7.60 7.95 7.95 7.95 7.95 63600.00 8000 50.00 5.85
N SM ASLIND ASL INDUSTRIES LIMITED 7.00 6.65 6.65 6.65 6.65 26600.00 4000 15.20 6.65
N SM BANKA BANKA BIOLOO LIMITED 59.85 61.80 61.80 61.80 61.80 74160.00 1200 112.35 58.00
N SM BETA BETA DRUGS LIMITED 53.75 55.00 55.00 53.20 53.20 129120.00 2400 124.00 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED .70 .75 .75 .75 .75 7500.00 10000 14.30 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 9.05 8.60 8.60 8.60 8.60 25800.00 3000 24.30 6.45
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 109.50 109.95 109.95 109.95 109.95 131940.00 1200 136.00 98.20
N SM CADSYS CADSYS (INDIA) LIMITED 25.45 26.70 26.70 26.70 26.70 106800.00 4000 63.45 15.50
N SM CONTI CONTINENTAL SEED CHEM LTD 11.85 12.40 12.40 12.40 12.40 206646.00 16665 102.20 10.75
N SM DCI DC INFOTECH AND COMUN LTD 39.00 42.90 42.90 42.90 42.90 386100.00 9000 45.50 39.00
N SM DEVIT DEV INFO TECHNOLOGY LTD 64.00 64.00 64.00 64.00 64.00 96000.00 1500 101.00 57.00
N SM EIFFL EURO (I) FRESH FOODS LTD 78.25 79.10 79.30 79.10 79.20 253440.00 3200 131.00 71.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 17.05 16.60 16.60 16.55 16.55 99450.00 6000 173.60 15.50
N SM GANGAFORGE GANGA FORGING LIMITED 16.90 15.00 15.50 15.00 15.25 183000.00 12000 21.70 8.70
N SM GLOBAL GLOBAL EDUCATION LIMITED 47.25 49.60 49.60 49.60 49.60 49600.00 1000 135.00 41.20
N SM GODHA GODHA CABCON INSULAT LTD 28.00 29.00 29.00 29.00 29.00 116000.00 4000 29.00 10.95
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 34.45 34.00 35.00 33.55 35.00 275100.00 8000 84.50 25.65
N SM INNOVANA INNOVANA THINKLABS LTD. 98.70 95.20 95.20 93.80 94.45 472200.00 5000 409.00 73.05
N SM KAPSTON KAPSTON FACILITIES MGMT L 91.20 91.00 91.00 91.00 91.00 127400.00 1400 111.00 75.10
N SM KHFM KHFM HOS FAC MANA SER LTD 28.10 27.75 27.75 25.00 27.35 574050.00 21000 37.00 22.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 6.65 6.95 6.95 6.95 6.95 13900.00 2000 24.75 4.55
N SM MACPOWER MACPOWER CNC MACHINES LTD 39.40 39.00 39.00 37.50 37.50 38250.00 1000 148.15 33.30
N SM MARINE MARINE ELECTRICAL (I) LTD 90.45 90.55 90.55 86.10 86.10 1771000.00 20000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 9.00 8.50 8.85 8.10 8.85 76350.00 9000 26.20 7.75
N SM MCL MADHAV COPPER LIMITED 69.85 70.65 70.70 70.65 70.70 169620.00 2400 319.90 59.10
N SM MDL MARVEL DECOR LIMITED 23.50 22.35 23.20 22.35 22.35 226500.00 10000 30.50 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 54.60 54.75 54.75 54.75 54.75 109500.00 2000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 16.30 16.95 16.95 16.95 16.95 50850.00 3000 26.30 11.35
N SM MPTODAY M P TODAY MEDIA LIMITED 15.70 14.95 14.95 14.95 14.95 29900.00 2000 42.90 14.95
N SM NITIRAJ NITIRAJ ENGINEERS LTD 56.45 56.00 56.00 56.00 56.00 84000.00 1500 106.40 40.00
N SM PIGL POWER INSTRUMENT (G) LTD 8.50 8.90 8.90 8.90 8.90 35600.00 4000 14.90 7.70
N SM RELIABLE RELIABLE DATA SERVICE LTD 20.90 21.90 21.90 21.90 21.90 105120.00 4800 53.80 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 25.00 26.25 26.25 26.25 26.25 78750.00 3000 42.20 20.60
N SM RMDRIP R M DRIP & SPRINK SYS LTD 36.50 36.00 37.10 35.80 37.05 1617500.00 44000 38.15 13.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 14.10 14.80 14.80 13.40 13.70 815920.00 57600 43.85 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 13.35 14.00 14.00 13.50 14.00 124980.00 9000 110.00 12.15
N SM SILVERTUC SILVER TOUCH TECHNO LTD 101.00 94.00 102.00 94.00 102.00 290000.00 3000 140.00 93.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 36.00 39.60 39.60 39.60 39.60 79200.00 2000 81.00 35.55
N SM SONISOYA SONI SOYA PRODUCTS LTD. 6.00 6.20 6.20 6.20 6.20 74400.00 12000 25.40 4.90
N SM SUULD SUUMAYA LIFESTYLE LIMITED 37.00 35.30 35.30 35.30 35.30 282400.00 8000 37.00 15.05
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 34.50 32.00 32.00 32.00 32.00 64000.00 2000 43.75 21.10
N SM TEMBO TEMBO GLOBAL IND LTD 120.00 120.00 120.00 120.00 120.00 240000.00 2000 137.50 100.00
N SM THEJO THEJO ENGINEERING LIMITED 375.00 379.95 379.95 377.45 379.00 227280.00 600 607.70 350.55
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 28.40 28.50 28.50 28.50 28.50 91200.00 3200 50.70 25.55
N SM TOTAL TOTAL TRANSPORT SYS LTD 27.95 26.60 26.60 26.60 26.60 79800.00 3000 48.95 17.50
N SM TRANSWIND TRANSWIND INFRA LIMITED 3.35 3.50 3.50 3.50 3.50 14000.00 4000 10.35 2.85
N SM UNIINFO UNIINFOTELECOMSERVILTD 13.70 13.55 13.65 13.45 13.65 189400.00 14000 44.80 12.00
N SM VERA VERA SYNTHETIC LIMITED 95.70 76.60 76.60 76.60 76.60 114900.00 1500 150.00 76.60
N SM VERTOZ VERTOZ ADVERTISING LTD 73.00 74.00 76.00 70.30 73.35 2839800.00 38400 211.00 47.75
N SM WFL WONDER FIBROMATS LIMITED 71.25 73.25 73.25 73.25 73.25 351600.00 4800 100.00 71.25
N SM WORTH WORTH PERIPHERALS LIMITED 33.60 35.00 35.00 35.00 35.00 52500.00 1500 72.95 33.10
N ST LGHL LAXMI GOLDORNA HOUSE LTD 15.00 15.05 15.05 15.05 15.05 240800.00 16000 16.30 14.65