Skip to content

Latest commit

 

History

History
64 lines (58 loc) · 7.06 KB

nse-sme-bhavcopy-2020-10-15.md

File metadata and controls

64 lines (58 loc) · 7.06 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 28.50 29.00 29.00 29.00 29.00 182700.00 6300 58.00 27.25
N SM ABINFRA A B INFRABUILD LIMITED 8.55 8.15 8.15 8.15 8.15 65200.00 8000 18.80 8.15
N SM ACCURACY ACCURACY SHIPPING LIMITED 33.75 32.50 32.50 32.50 32.50 52000.00 1600 42.60 12.35
N SM AJOONI AJOONI BIOTECH LIMITED 34.30 34.20 34.40 34.05 34.20 1779000.00 52000 36.50 6.35
N SM AKG AKG EXIM LIMITED 55.60 57.10 57.10 57.10 57.10 228400.00 4000 60.00 30.00
N SM AMJUMBO A AND M JUMBO BAGS LTD 11.55 12.00 12.00 12.00 12.00 288000.00 24000 14.70 5.85
N SM AURDIS AURANGABAD DISTILLERY LTD 28.55 27.15 27.15 27.15 27.15 271500.00 10000 40.80 27.15
N SM BANKA BANKA BIOLOO LIMITED 29.00 30.25 30.25 27.90 27.90 174450.00 6000 108.95 27.90
N SM BCONCEPTS BRAND CONCEPTS LIMITED 19.50 19.00 19.00 19.00 19.00 57000.00 3000 35.95 13.70
N SM BETA BETA DRUGS LIMITED 135.30 135.00 135.00 124.00 127.50 516000.00 4000 140.80 37.00
N SM BRIGHT BRIGHT SOLAR LIMITED 6.90 6.25 6.50 6.25 6.35 226950.00 36000 19.90 4.70
N SM BSHSL BOMBAY SUPER HYBRID SEEDS 92.00 91.00 91.00 91.00 91.00 145600.00 1600 134.05 77.50
N SM CADSYS CADSYS (INDIA) LIMITED 20.90 20.15 20.15 20.10 20.10 120800.00 6000 49.25 15.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.50 2.40 2.40 2.40 2.40 14400.00 6000 9.25 2.40
N SM DEVIT DEV INFO TECHNOLOGY LTD 124.00 127.50 127.50 127.50 127.50 191250.00 1500 130.50 57.00
N SM DPABHUSHAN D. P. ABHUSHAN LIMITED 94.75 94.00 94.25 93.70 93.70 1880200.00 20000 95.85 37.50
N SM DSML DEBOCK SALE MARKETING LTD 14.40 14.95 14.95 14.85 14.85 178800.00 12000 14.95 3.50
N SM E2E E2E NETWORKS LIMITED 51.15 53.70 53.70 53.70 53.70 429600.00 8000 53.70 13.30
N SM EIFFL EURO (I) FRESH FOODS LTD 91.75 91.00 92.50 91.00 92.50 439600.00 4800 131.00 71.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 20.10 19.15 19.15 19.10 19.10 114750.00 6000 51.00 15.50
N SM GANGAFORGE GANGA FORGING LIMITED 19.10 19.70 19.70 19.60 19.65 235800.00 12000 19.90 8.70
N SM HPIL HINDPRAKASH INDUSTRY LTD 44.10 46.00 46.00 46.00 46.00 138000.00 3000 46.00 40.20
N SM HUSYSLTD HUSYS CONSULTING LTD. 79.00 79.00 79.00 79.00 79.00 158000.00 2000 89.50 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 73.75 77.40 77.40 77.40 77.40 77400.00 1000 326.40 70.25
N SM KEERTI KEERTI KNOW & SKILL LTD. 26.20 26.50 26.50 26.00 26.00 325500.00 12400 81.65 23.65
N SM KRITIKA KRITIKA WIRES LIMITED 36.60 36.80 36.80 36.80 36.80 294400.00 8000 37.50 32.00
N SM KSOLVES KSOLVES INDIA LIMITED 226.00 226.00 226.00 226.00 226.00 271200.00 1200 260.00 102.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 60.80 57.80 58.00 57.80 58.00 231600.00 4000 65.95 35.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 8.15 8.25 8.25 8.25 8.25 8250.00 1000 17.35 4.55
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 83.50 80.00 80.00 80.00 80.00 120000.00 1500 93.50 70.00
N SM MARINE MARINE ELECTRICAL (I) LTD 170.25 170.50 174.00 166.00 166.80 5731500.00 34000 174.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.75 7.50 7.90 7.40 7.50 113250.00 15000 22.00 4.85
N SM MDL MARVEL DECOR LIMITED 19.15 20.10 20.10 20.10 20.10 40200.00 2000 30.00 16.50
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 14.00 14.00 14.00 14.00 14.00 56000.00 4000 23.00 12.00
N SM MKPL M K PROTEINS LIMITED 82.00 79.50 79.80 79.50 79.80 955700.00 12000 84.00 66.50
N SM MPTODAY M P TODAY MEDIA LIMITED 12.65 12.10 12.10 12.10 12.10 24200.00 2000 25.55 12.10
N SM OMFURN OMFURN INDIA LIMITED 10.00 10.10 10.10 10.10 10.10 242400.00 24000 15.75 4.50
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 47.20 49.00 49.00 49.00 49.00 196000.00 4000 50.00 21.80
N SM PAR PAR DRUGS AND CHEM LTD 54.15 53.85 53.85 53.00 53.55 321300.00 6000 59.40 26.20
N SM PROLIFE PROLIFE INDUSTRIES LTD 38.90 38.00 38.00 38.00 38.00 114000.00 3000 39.95 25.55
N SM RAJMET RAJNANDINI METAL LIMITED 25.60 25.60 25.90 25.60 25.90 823600.00 32000 41.30 23.85
N SM RELIABLE RELIABLE DATA SERVICE LTD 23.55 24.70 24.70 24.70 24.70 59280.00 2400 36.40 19.95
N SM REPL RUDRABHISHEK ENTERP LTD 47.20 49.00 49.00 49.00 49.00 588000.00 12000 53.55 20.60
N SM RKEC RKEC PROJECTS LIMITED 35.60 35.05 35.05 35.00 35.00 70050.00 2000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 54.00 52.00 52.00 48.60 49.40 889400.00 18000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 77.85 74.00 74.00 74.00 74.00 74000.00 1000 101.80 47.75
N SM SKSTEXTILE S K S TEXTILES LIMITED 25.30 24.05 24.10 24.05 24.10 144400.00 6000 48.90 22.50
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 78.80 78.50 78.50 74.90 76.00 1703040.00 22400 78.80 32.45
N SM SUPREMEENG SUPREME ENGINEERING LTD 19.50 18.75 18.75 18.60 18.60 149400.00 8000 30.00 13.20
N SM SUULD SUUMAYA LIFESTYLE LIMITED 55.30 56.90 58.05 55.00 56.50 9384400.00 168000 58.20 17.60
N SM THEJO THEJO ENGINEERING LIMITED 1312.50 1350.00 1350.00 1350.00 1350.00 270000.00 200 1468.50 350.55
N SM VASA VASA RETAIL & OVERSEA LTD 5.60 5.60 5.60 5.60 5.60 22400.00 4000 19.00 5.60
N SM VCL VAXTEX COTFAB LIMITED 27.30 27.20 27.20 27.20 27.20 163200.00 6000 27.35 15.20
N SM ZODIAC ZODIAC ENERGY LIMITED 12.70 13.30 13.30 13.30 13.30 53200.00 4000 27.50 11.25
N ST AAATECH AAA TECHNOLOGIES LIMITED 43.00 44.70 45.00 42.40 43.30 11956350.00 279000 45.00 42.15
N ST ATALREAL ATAL REALTECH LIMITED 72.00 70.20 70.20 66.70 66.70 325760.00 4800 70.20 66.70