Skip to content

Latest commit

 

History

History
66 lines (60 loc) · 7.31 KB

nse-sme-bhavcopy-2020-08-03.md

File metadata and controls

66 lines (60 loc) · 7.31 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 AARON AARON INDUSTRIES LIMITED 43.35 46.90 46.90 46.90 46.90 154770.00 3300 53.50 40.00
N SM ACCORD ACCORD SYNERGY LIMITED 20.00 20.80 20.80 20.80 20.80 41600.00 2000 25.25 10.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 37.95 38.20 39.40 38.00 39.40 247200.00 6400 41.50 12.35
N SM AHIMSA AHIMSA INDUSTRIES LTD. 23.00 23.00 23.00 23.00 23.00 276000.00 12000 31.80 23.00
N SM AJOONI AJOONI BIOTECH LIMITED 18.15 17.25 19.05 17.25 18.45 1257600.00 68000 19.05 6.35
N SM AVROIND AVRO INDIA LIMITED 41.00 38.30 38.30 38.30 38.30 153200.00 4000 63.20 38.00
N SM BABAFOOD BABA AGRO FOOD LIMITED 55.35 57.40 57.40 55.50 55.50 225800.00 4000 70.00 35.20
N SM BANKA BANKA BIOLOO LIMITED 89.80 85.35 85.35 85.35 85.35 204840.00 2400 94.90 56.75
N SM BETA BETA DRUGS LIMITED 79.10 79.95 80.00 78.00 79.95 508080.00 6400 104.60 37.00
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 108.50 106.50 106.50 106.50 106.50 127800.00 1200 134.05 85.70
N SM CKPLEISURE CKP LEISURE LIMITED 3.55 3.40 3.40 3.40 3.40 27200.00 8000 7.55 3.30
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.85 2.80 2.80 2.75 2.75 33150.00 12000 9.25 2.40
N SM CONTI CONTINENTAL SEED CHEM LTD 6.10 5.80 5.80 5.80 5.80 77325.60 13332 102.20 5.80
N SM DEVIT DEV INFO TECHNOLOGY LTD 100.00 103.00 117.00 101.00 114.25 3021300.00 27000 117.00 57.00
N SM DRSDILIP DRS DILIP ROADLINES LTD. 74.15 69.15 69.15 69.15 69.15 1770240.00 25600 78.00 65.50
N SM DSML DEBOCK SALE MARKETING LTD 5.30 5.55 5.55 5.55 5.55 66600.00 12000 8.35 3.50
N SM EIFFL EURO (I) FRESH FOODS LTD 93.60 94.00 94.00 94.00 94.00 150400.00 1600 131.00 71.00
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 63.50 61.70 61.70 61.50 61.70 407100.00 6600 164.75 61.50
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 21.50 22.55 22.55 21.55 21.55 267300.00 12000 52.50 15.50
N SM GLOBE GLOBE TEXTILES (I) LTD. 55.20 55.50 55.50 55.50 55.50 111000.00 2000 60.25 18.00
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 42.90 41.80 41.80 41.75 41.75 167100.00 4000 67.80 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.55 6.25 6.25 6.25 6.25 37500.00 6000 16.25 5.40
N SM JALAN JALAN TRANSOLU. INDIA LTD 4.10 3.90 3.90 3.90 3.90 11700.00 3000 6.65 2.85
N SM LAGNAM LAGNAM SPINTEX LIMITED 8.65 8.95 8.95 8.70 8.70 52950.00 6000 12.60 7.05
N SM LEXUS LEXUS GRANITO (INDIA) LTD 18.05 17.15 17.15 17.15 17.15 17150.00 1000 18.05 4.55
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 77.90 78.00 80.20 72.70 77.75 1933425.00 25500 93.50 50.15
N SM MARINE MARINE ELECTRICAL (I) LTD 90.00 90.25 91.90 90.25 91.85 1632900.00 18000 123.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 6.00 6.00 6.30 6.00 6.30 262650.00 42000 24.45 4.85
N SM MCL MADHAV COPPER LIMITED 62.95 68.00 70.40 66.95 69.90 1238340.00 18000 247.85 52.10
N SM MGEL MANGALAM GLOBAL ENT LTD 58.00 58.00 58.00 58.00 58.00 116000.00 2000 58.90 51.05
N SM MHHL MOHINI HEALTH&HYGIENE LTD 15.15 15.90 15.90 14.40 14.40 750150.00 51000 22.40 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 11.60 12.15 12.15 11.70 12.05 421080.00 35200 16.35 7.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 29.00 28.50 28.50 27.50 28.00 1093200.00 39000 36.25 20.20
N SM NITIRAJ NITIRAJ ENGINEERS LTD 58.00 58.00 58.00 58.00 58.00 87000.00 1500 103.00 55.45
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 39.40 39.65 39.65 39.65 39.65 158600.00 4000 46.75 20.00
N SM PAR PAR DRUGS AND CHEM LTD 49.00 49.15 50.45 49.05 49.65 693400.00 14000 52.75 26.20
N SM PRITI PRITI INTERNATIONAL LTD 81.00 83.10 83.10 83.10 83.10 132960.00 1600 104.90 63.25
N SM PULZ PULZ ELECTRONICS LIMITED 15.75 16.00 16.00 16.00 16.00 64000.00 4000 46.50 9.20
N SM RELIABLE RELIABLE DATA SERVICE LTD 27.60 28.95 28.95 27.00 28.05 1273800.00 45600 36.40 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 36.65 37.90 37.90 37.90 37.90 113700.00 3000 42.20 20.60
N SM RKEC RKEC PROJECTS LIMITED 38.10 40.30 40.30 40.30 40.30 40300.00 1000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 49.95 50.00 50.00 49.85 49.90 3395100.00 68000 63.00 14.00
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 11.25 10.70 10.75 10.70 10.75 34320.00 3200 38.00 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 17.45 16.65 18.30 16.65 17.75 116640.00 6600 72.00 12.15
N SM SERVOTECH SERVOTECH POWER SYS LTD. 21.30 21.50 21.50 20.25 20.25 253000.00 12000 21.50 6.50
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 19.00 19.05 19.05 19.05 19.05 19050.00 1000 192.50 16.30
N SM SILVERTUC SILVER TOUCH TECHNO LTD 93.00 98.00 98.00 98.00 98.00 98000.00 1000 130.00 93.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 75.50 76.00 76.00 76.00 76.00 152000.00 2000 82.65 35.55
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 42.95 44.95 44.95 44.95 44.95 71920.00 1600 76.25 32.45
N SM SSINFRA S S INFRA DEVP CONSL LTD 7.55 7.55 7.55 7.55 7.55 22650.00 3000 17.20 6.90
N SM SVLL SHREE VASU LOGISTICS LTD 79.00 79.30 79.30 79.30 79.30 79300.00 1000 126.95 70.00
N SM TEMBO TEMBO GLOBAL IND LTD 150.25 152.75 152.75 152.75 152.75 611000.00 4000 152.75 103.75
N SM THEJO THEJO ENGINEERING LIMITED 504.00 505.00 505.00 505.00 505.00 202000.00 400 607.70 350.55
N SM TIRUPATIFL TIRUPATI FORGE LIMITED 24.75 25.95 25.95 25.20 25.20 163680.00 6400 44.65 24.40
N SM TOTAL TOTAL TRANSPORT SYS LTD 22.45 21.35 21.35 21.35 21.35 64050.00 3000 48.95 17.50
N SM UNIINFO UNIINFOTELECOMSERVILTD 11.70 11.15 11.15 11.15 11.15 44600.00 4000 32.15 11.15
N SM VASA VASA RETAIL & OVERSEA LTD 6.30 6.00 6.30 6.00 6.30 49200.00 8000 22.00 6.00
N SM WFL WONDER FIBROMATS LIMITED 50.60 50.50 50.60 50.50 50.60 323520.00 6400 100.00 48.10