Skip to content

Latest commit

 

History

History
78 lines (72 loc) · 8.75 KB

nse-sme-bhavcopy-2020-07-14.md

File metadata and controls

78 lines (72 loc) · 8.75 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 30.45 31.95 31.95 31.50 31.95 477900.00 15000 87.80 13.95
N SM AARON AARON INDUSTRIES LIMITED 44.95 43.15 43.45 43.15 43.45 428175.00 9900 53.50 40.00
N SM ACCURACY ACCURACY SHIPPING LIMITED 40.00 39.30 39.90 38.60 39.50 438160.00 11200 41.40 12.35
N SM AIROLAM AIRO LAM LIMITED 22.50 20.00 20.00 18.20 19.55 287250.00 15000 32.95 14.45
N SM AJOONI AJOONI BIOTECH LIMITED 10.80 11.30 11.30 11.30 11.30 90400.00 8000 11.85 6.35
N SM ASLIND ASL INDUSTRIES LIMITED 6.25 6.05 6.05 6.00 6.00 48200.00 8000 11.20 5.95
N SM BCONCEPTS BRAND CONCEPTS LIMITED 15.00 15.00 15.00 15.00 15.00 135000.00 9000 47.90 13.70
N SM BETA BETA DRUGS LIMITED 64.00 64.00 65.00 64.00 65.00 103200.00 1600 98.90 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED 1.90 1.90 1.90 1.90 1.90 22800.00 12000 6.95 .35
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 108.90 107.00 107.00 107.00 107.00 128400.00 1200 134.05 85.70
N SM CADSYS CADSYS (INDIA) LIMITED 23.00 22.15 22.15 22.15 22.15 44300.00 2000 52.50 15.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.90 3.75 3.75 3.75 3.75 15000.00 4000 7.55 3.30
N SM CONTI CONTINENTAL SEED CHEM LTD 10.85 10.40 10.40 10.35 10.35 69159.75 6666 102.20 9.10
N SM DANGEE DANGEE DUMS LIMITED 77.00 80.50 80.50 76.40 76.40 125520.00 1600 155.00 71.00
N SM DEVIT DEV INFO TECHNOLOGY LTD 89.00 84.00 84.00 84.00 84.00 126000.00 1500 101.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 71.10 72.00 72.00 72.00 72.00 576000.00 8000 78.00 37.50
N SM E2E E2E NETWORKS LIMITED 22.05 21.30 21.30 21.00 21.00 253800.00 12000 42.00 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 96.20 96.40 96.70 96.40 96.55 231600.00 2400 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 78.10 74.50 74.70 74.50 74.60 984240.00 13200 164.75 74.50
N SM FELIX FELIX INDUSTRIES LTD. 24.85 23.65 23.65 23.65 23.65 283800.00 12000 25.00 10.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 20.90 20.60 20.60 20.60 20.60 61800.00 3000 156.95 15.50
N SM FOURTHDIM FOURTH DIMEN. SOLUT. LTD 8.65 8.25 8.25 8.25 8.25 8250.00 1000 16.25 5.30
N SM GANGAFORGE GANGA FORGING LIMITED 12.00 11.50 11.50 11.50 11.50 69000.00 6000 19.50 8.70
N SM GLOBAL GLOBAL EDUCATION LIMITED 188.85 192.00 198.00 192.00 197.50 782000.00 4000 198.00 41.20
N SM GLOBE GLOBE TEXTILES (I) LTD. 47.40 48.00 48.95 48.00 48.25 290400.00 6000 49.85 18.00
N SM GODHA GODHA CABCON INSULAT LTD 23.75 24.65 24.65 24.65 24.65 98600.00 4000 30.85 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 14.00 14.00 14.00 14.00 14.00 56000.00 4000 17.70 8.05
N SM INNOVANA INNOVANA THINKLABS LTD. 97.50 102.35 102.35 102.35 102.35 307050.00 3000 326.40 73.05
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.95 7.25 7.25 7.00 7.00 107250.00 15000 17.75 5.40
N SM LAGNAM LAGNAM SPINTEX LIMITED 9.75 9.75 9.75 9.75 9.75 29250.00 3000 13.60 7.05
N SM LEXUS LEXUS GRANITO (INDIA) LTD 14.35 15.05 15.05 15.05 15.05 75250.00 5000 19.05 4.55
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 72.65 70.75 75.70 70.50 74.15 1309800.00 18000 93.50 50.15
N SM MARINE MARINE ELECTRICAL (I) LTD 92.60 92.35 92.95 91.50 91.50 924500.00 10000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 5.50 5.75 5.75 5.65 5.75 291600.00 51000 24.45 4.85
N SM MDL MARVEL DECOR LIMITED 23.50 22.35 22.35 22.35 22.35 89400.00 4000 30.00 13.90
N SM MGEL MANGALAM GLOBAL ENT LTD 58.20 58.10 58.10 58.10 58.10 116200.00 2000 58.30 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 16.15 16.95 16.95 16.50 16.60 300000.00 18000 22.40 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 12.70 12.15 12.15 12.10 12.10 106700.00 8800 16.35 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 30.00 31.00 32.00 31.00 32.00 282000.00 9000 34.65 19.50
N SM OMFURN OMFURN INDIA LIMITED 10.40 10.90 10.90 10.90 10.90 65400.00 6000 10.90 4.50
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 37.40 39.20 39.20 39.10 39.10 313200.00 8000 39.20 19.95
N SM PAR PAR DRUGS AND CHEM LTD 48.25 47.25 47.95 47.25 47.95 190400.00 4000 54.00 26.20
N SM PROLIFE PROLIFE INDUSTRIES LTD 30.60 30.80 30.80 30.80 30.80 369600.00 12000 36.00 24.65
N SM PULZ PULZ ELECTRONICS LIMITED 15.00 15.00 15.00 15.00 15.00 60000.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 23.85 25.00 25.00 22.70 24.95 174360.00 7200 36.40 19.95
N SM RKEC RKEC PROJECTS LIMITED 43.00 39.90 39.90 39.90 39.90 39900.00 1000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 61.25 61.50 63.00 58.20 61.10 4954900.00 80000 63.00 13.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 13.75 13.25 13.25 13.25 13.25 21200.00 1600 40.85 8.45
N SM SERVOTECH SERVOTECH POWER SYS LTD. 14.80 15.35 15.45 15.35 15.40 184800.00 12000 17.75 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 17.90 18.75 18.75 18.75 18.75 56250.00 3000 209.50 16.30
N SM SIKKO SIKKO INDUSTRIES LIMITED 21.00 21.00 21.00 21.00 21.00 84000.00 4000 32.75 18.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 66.00 66.55 67.95 66.00 66.00 934500.00 14000 81.00 35.55
N SM SKSTEXTILE S K S TEXTILES LIMITED 23.80 24.70 24.70 24.70 24.70 24700.00 1000 48.90 22.25
N SM SMVD SMVD POLY PACK LIMITED 9.10 9.00 9.00 9.00 9.00 18000.00 2000 15.40 6.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 38.50 38.00 38.10 38.00 38.10 121760.00 3200 76.25 32.45
N SM SONAMCLOCK SONAM CLOCK LIMITED 40.30 40.50 43.00 40.50 42.00 2682000.00 66000 43.00 30.80
N SM SRIRAM SHRI RAM SWITCHGEARS LTD 14.35 13.65 13.65 13.65 13.65 491400.00 36000 16.50 13.65
N SM SSINFRA S S INFRA DEVP CONSL LTD 7.45 7.10 7.70 7.10 7.70 65700.00 9000 17.20 7.10
N SM SURANI SURANI STEEL TUBES LTD. 25.40 24.50 24.50 24.50 24.50 49000.00 2000 45.75 18.10
N SM SUULD SUUMAYA LIFESTYLE LIMITED 31.25 31.25 31.35 31.20 31.35 3250800.00 104000 41.00 17.55
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 42.00 38.00 38.00 37.00 37.20 596400.00 16000 43.00 21.10
N SM TIRUPATI SHREE TIRUPATI BALAJEE 42.70 42.65 42.70 42.65 42.70 256050.00 6000 42.70 22.40
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 27.05 26.90 26.90 26.90 26.90 86080.00 3200 48.75 25.55
N SM UNIINFO UNIINFOTELECOMSERVILTD 14.40 13.70 13.70 13.70 13.70 54800.00 4000 32.15 11.65
N SM UNITEDPOLY UNITED POLYFAB GUJ. LTD. 10.15 10.65 10.65 10.65 10.65 958500.00 90000 16.05 5.95
N SM VASA VASA RETAIL & OVERSEA LTD 6.90 6.60 6.90 6.60 6.90 54000.00 8000 22.90 6.00
N SM VERA VERA SYNTHETIC LIMITED 65.00 61.75 61.75 61.75 61.75 92625.00 1500 150.00 57.65
N SM WFL WONDER FIBROMATS LIMITED 57.85 59.00 59.00 59.00 59.00 94400.00 1600 100.00 57.85
N SM WORTH WORTH PERIPHERALS LIMITED 49.80 51.00 51.00 46.25 46.60 573075.00 12000 56.50 29.75
N ST KSOLVES KSOLVES INDIA LIMITED 104.20 101.00 109.40 101.00 104.15 1128180.00 10800 109.40 101.00