Skip to content

Latest commit

 

History

History
65 lines (59 loc) · 7.21 KB

nse-sme-bhavcopy-2020-09-30.md

File metadata and controls

65 lines (59 loc) · 7.21 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 28.25 30.40 30.40 30.40 30.40 191520.00 6300 58.00 27.50
N SM ACCORD ACCORD SYNERGY LIMITED 26.30 27.00 27.00 27.00 27.00 378000.00 14000 27.00 10.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 37.30 37.60 37.60 36.50 36.50 178560.00 4800 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 41.25 41.55 43.50 41.00 41.85 460000.00 11000 69.95 36.30
N SM AJOONI AJOONI BIOTECH LIMITED 34.30 33.95 34.20 33.50 33.50 677000.00 20000 36.50 6.35
N SM AKG AKG EXIM LIMITED 47.10 46.85 46.85 46.85 46.85 187400.00 4000 54.80 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 10.45 9.95 10.60 9.95 10.60 164400.00 16000 14.70 5.85
N SM ASLIND ASL INDUSTRIES LIMITED 5.00 5.25 5.25 5.25 5.25 399000.00 76000 11.20 4.75
N SM AVG AVG LOGISTICS LIMITED 58.40 61.25 61.25 61.25 61.25 73500.00 1200 87.50 23.10
N SM BANKA BANKA BIOLOO LIMITED 35.50 33.75 33.75 33.75 33.75 303750.00 9000 108.95 33.75
N SM BETA BETA DRUGS LIMITED 103.85 101.00 101.00 101.00 101.00 161600.00 1600 109.75 37.00
N SM BRIGHT BRIGHT SOLAR LIMITED 7.70 7.35 7.35 7.35 7.35 22050.00 3000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 96.00 77.50 94.00 77.50 94.00 274400.00 3200 134.05 77.50
N SM CKPLEISURE CKP LEISURE LIMITED 3.15 3.25 3.25 3.25 3.25 13000.00 4000 7.55 3.00
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.90 2.80 2.80 2.80 2.80 8400.00 3000 9.25 2.40
N SM DEVIT DEV INFO TECHNOLOGY LTD 126.05 126.50 128.00 126.50 128.00 381750.00 3000 128.00 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 90.70 92.00 92.00 91.75 91.75 735000.00 8000 94.95 37.50
N SM E2E E2E NETWORKS LIMITED 33.30 31.70 34.75 31.65 34.75 259500.00 8000 34.75 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 92.00 92.00 92.00 91.50 92.00 293600.00 3200 131.00 71.00
N SM FELIX FELIX INDUSTRIES LTD. 39.65 37.80 37.80 37.75 37.75 302200.00 8000 39.65 10.80
N SM GANGAFORGE GANGA FORGING LIMITED 19.15 19.70 19.70 19.70 19.70 118200.00 6000 19.70 8.70
N SM GLOBE GLOBE TEXTILES (I) LTD. 48.00 46.00 46.00 46.00 46.00 184000.00 4000 60.25 21.50
N SM HINDCON HINDCON CHEMICALS LIMITED 18.00 18.40 19.05 17.65 17.85 1099200.00 60000 20.65 8.05
N SM HUSYSLTD HUSYS CONSULTING LTD. 67.30 68.40 80.40 68.40 80.40 3686200.00 48000 80.40 20.50
N SM ICEMAKE ICE MAKE REFRIGERAT LTD 52.30 53.00 53.00 53.00 53.00 106000.00 2000 65.50 25.65
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 6.90 6.60 6.60 6.60 6.60 19800.00 3000 15.25 5.40
N SM IRISDOREME IRIS CLOTHINGS LIMITED 120.00 121.30 121.30 121.30 121.30 582240.00 4800 192.00 106.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 159.95 165.00 170.00 165.00 170.00 3768000.00 22400 207.00 148.25
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 24.50 25.00 25.00 22.50 22.50 590000.00 24000 37.50 19.20
N SM KSOLVES KSOLVES INDIA LIMITED 233.00 226.00 226.00 226.00 226.00 1084800.00 4800 260.00 102.05
N SM LEXUS LEXUS GRANITO (INDIA) LTD 11.25 11.75 11.80 10.80 10.85 220500.00 20000 17.35 4.55
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 75.90 72.65 81.40 72.65 80.00 2329950.00 30000 93.50 59.00
N SM MARINE MARINE ELECTRICAL (I) LTD 167.00 168.00 169.00 164.00 166.00 10385800.00 62000 169.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.25 7.20 7.60 7.20 7.60 44400.00 6000 22.00 4.85
N SM MHHL MOHINI HEALTH&HYGIENE LTD 17.30 16.45 17.95 16.45 17.95 304200.00 18000 23.20 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 11.00 11.50 11.50 11.50 11.50 50600.00 4400 16.35 7.00
N SM MKPL M K PROTEINS LIMITED 80.00 82.00 82.00 82.00 82.00 164000.00 2000 84.00 66.50
N SM MPTODAY M P TODAY MEDIA LIMITED 13.60 13.00 13.00 13.00 13.00 78000.00 6000 26.90 13.00
N SM PAR PAR DRUGS AND CHEM LTD 47.15 49.40 49.40 49.40 49.40 98800.00 2000 52.75 26.20
N SM PENTAGOLD PENTA GOLD LIMITED 20.50 21.50 21.50 21.50 21.50 258000.00 12000 39.10 15.40
N SM RELIABLE RELIABLE DATA SERVICE LTD 25.20 26.45 26.45 26.45 26.45 63480.00 2400 36.40 19.95
N SM RKEC RKEC PROJECTS LIMITED 36.00 36.00 36.20 36.00 36.20 72200.00 2000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 52.90 51.50 55.30 51.40 53.80 5083700.00 96000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 85.50 85.00 89.75 85.00 89.75 174750.00 2000 101.80 47.75
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.20 15.85 15.95 15.00 15.85 208590.00 13200 52.50 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 24.40 23.20 23.30 23.20 23.30 116100.00 5000 167.00 16.30
N SM SIKKO SIKKO INDUSTRIES LIMITED 26.00 26.00 26.00 26.00 26.00 104000.00 4000 33.80 18.00
N SM SINTERCOM SINTERCOM INDIA LIMITED 76.90 79.75 79.75 79.75 79.75 159500.00 2000 82.65 35.55
N SM SKSTEXTILE S K S TEXTILES LIMITED 24.25 23.30 23.30 23.30 23.30 23300.00 1000 48.90 22.25
N SM SONAMCLOCK SONAM CLOCK LIMITED 61.00 61.50 62.00 61.50 62.00 1852500.00 30000 62.00 30.80
N SM SUPREMEENG SUPREME ENGINEERING LTD 20.25 21.00 21.25 19.50 19.50 495400.00 24000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 42.45 44.55 44.55 44.55 44.55 712800.00 16000 44.55 17.55
N SM SVLL SHREE VASU LOGISTICS LTD 81.30 80.90 80.90 80.90 80.90 80900.00 1000 113.00 70.00
N SM THEJO THEJO ENGINEERING LIMITED 1268.60 1282.25 1332.00 1282.20 1332.00 3431490.00 2600 1332.00 350.55
N SM TIRUPATI SHREE TIRUPATI BALAJEE 29.90 28.45 28.45 28.45 28.45 85350.00 3000 45.00 22.40
N SM VERA VERA SYNTHETIC LIMITED 46.10 43.80 45.00 43.80 44.05 397500.00 9000 150.00 43.80
N SM ZODIAC ZODIAC ENERGY LIMITED 21.05 20.60 20.60 20.60 20.60 41200.00 2000 27.50 11.25