Skip to content

Latest commit

 

History

History
61 lines (55 loc) · 6.68 KB

nse-sme-bhavcopy-2020-11-20.md

File metadata and controls

61 lines (55 loc) · 6.68 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 AAATECH AAA TECHNOLOGIES LIMITED 42.75 43.00 43.00 43.00 43.00 129000.00 3000 45.00 42.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 33.00 31.35 31.50 31.35 31.50 100560.00 3200 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 43.00 45.00 45.05 45.00 45.00 135050.00 3000 69.95 36.30
N SM AIROLAM AIRO LAM LIMITED 28.50 26.50 26.50 26.50 26.50 79500.00 3000 32.95 14.45
N SM AKG AKG EXIM LIMITED 52.40 51.30 52.10 51.30 52.10 828400.00 16000 76.50 30.00
N SM AVROIND AVRO INDIA LIMITED 43.65 44.80 47.80 44.80 47.05 1110800.00 24000 63.20 35.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 30.00 31.00 33.40 31.00 33.40 2800200.00 90000 41.50 27.20
N SM BOHRA BOHRA INDUSTRIES LIMITED .95 1.00 1.00 1.00 1.00 2000.00 2000 2.50 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.35 6.35 6.35 6.35 76200.00 12000 16.30 4.70
N SM CADSYS CADSYS (INDIA) LIMITED 22.45 21.40 21.40 21.40 21.40 42800.00 2000 42.80 15.50
N SM CMMIPL CMM INFRAPROJECTS LIMITED 2.40 2.30 2.35 2.30 2.35 41700.00 18000 9.25 2.30
N SM DEVIT DEV INFO TECHNOLOGY LTD 133.00 128.50 131.80 128.50 131.80 390450.00 3000 133.10 57.00
N SM DSML DEBOCK SALE MARKETING LTD 20.60 20.25 21.60 20.25 21.60 378000.00 18000 21.60 3.50
N SM E2E E2E NETWORKS LIMITED 47.00 49.35 49.35 48.00 48.00 194700.00 4000 57.95 13.30
N SM FELIX FELIX INDUSTRIES LTD. 38.00 36.10 36.10 36.10 36.10 144400.00 4000 40.30 10.80
N SM GANGAFORGE GANGA FORGING LIMITED 20.25 19.95 19.95 19.90 19.90 239100.00 12000 21.00 8.70
N SM GODHA GODHA CABCON INSULAT LTD 31.60 31.70 33.00 31.70 32.35 258800.00 8000 34.95 10.95
N SM HINDCON HINDCON CHEMICALS LIMITED 23.65 24.65 25.35 24.60 25.00 799000.00 32000 25.35 8.05
N SM HUSYSLTD HUSYS CONSULTING LTD. 99.00 103.00 108.10 98.00 108.10 1457400.00 14000 108.10 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 75.75 79.45 79.50 79.45 79.50 238450.00 3000 326.40 70.25
N SM JAKHARIA JAKHARIA FABRIC LIMITED 162.00 160.00 160.00 157.75 157.75 510200.00 3200 188.00 148.25
N SM KHFM KHFM HOS FAC MANA SER LTD 26.30 26.25 26.25 26.25 26.25 78750.00 3000 36.40 22.20
N SM LAGNAM LAGNAM SPINTEX LIMITED 7.60 7.70 7.70 7.70 7.70 23100.00 3000 12.50 6.60
N SM LAXMICOT LAXMI COTSPIN LIMITED 8.40 8.75 8.75 8.75 8.75 52500.00 6000 11.75 5.80
N SM LEXUS LEXUS GRANITO (INDIA) LTD 11.40 11.95 11.95 11.95 11.95 119500.00 10000 17.35 4.55
N SM MARINE MARINE ELECTRICAL (I) LTD 170.75 171.10 173.00 171.10 171.50 2061600.00 12000 198.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.00 7.35 7.35 7.30 7.30 110100.00 15000 20.80 4.85
N SM MDL MARVEL DECOR LIMITED 24.50 25.65 25.65 24.50 24.50 100300.00 4000 28.50 16.50
N SM MGEL MANGALAM GLOBAL ENT LTD 39.70 41.00 41.00 41.00 41.00 246000.00 6000 65.10 38.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 21.10 20.10 20.30 20.10 20.30 242850.00 12000 23.20 11.35
N SM MILTON MILTON INDUSTRIES LIMITED 13.50 13.25 13.25 13.25 13.25 58300.00 4400 16.35 7.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 15.40 15.40 15.40 15.40 15.40 61600.00 4000 17.25 12.00
N SM MPTODAY M P TODAY MEDIA LIMITED 10.10 10.60 10.60 10.60 10.60 42400.00 4000 22.35 9.70
N SM OSIAHYPER OSIA HYPER RETAIL LTD 208.00 200.00 200.00 200.00 200.00 80000.00 400 325.00 188.05
N SM PAR PAR DRUGS AND CHEM LTD 70.00 70.30 70.30 70.30 70.30 140600.00 2000 74.80 26.20
N SM PENTAGOLD PENTA GOLD LIMITED 22.05 23.10 23.10 23.10 23.10 138600.00 6000 39.10 15.40
N SM REPL RUDRABHISHEK ENTERP LTD 97.30 101.95 102.15 100.05 101.85 4271400.00 42000 102.15 24.50
N SM RKEC RKEC PROJECTS LIMITED 37.00 34.10 35.95 33.40 35.25 344500.00 10000 66.65 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 51.95 51.90 51.90 51.90 51.90 2387400.00 46000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 82.95 85.80 87.05 85.80 87.00 607000.00 7000 101.80 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 11.55 12.10 12.10 12.10 12.10 19360.00 1600 22.00 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 15.00 14.50 15.75 14.50 15.75 79200.00 5400 37.00 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 13.30 12.65 12.70 12.65 12.65 139200.00 11000 150.00 12.65
N SM SIGMA SIGMA SOLVE LIMITED 45.00 45.00 45.00 45.00 45.00 135000.00 3000 45.45 45.00
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 80.25 80.00 84.00 76.80 84.00 1313840.00 16000 84.00 32.45
N SM SOLEX SOLEX ENERGY LIMITED 24.65 29.45 29.45 25.40 27.80 530600.00 20000 35.80 19.20
N SM SSINFRA S S INFRA DEVP CONSL LTD 6.15 6.45 6.45 6.45 6.45 58050.00 9000 14.45 5.65
N SM SUPREMEENG SUPREME ENGINEERING LTD 20.00 21.00 21.00 21.00 21.00 84000.00 4000 30.00 13.20
N SM SURANI SURANI STEEL TUBES LTD. 20.85 19.85 20.00 19.85 20.00 79700.00 4000 34.60 18.10
N SM THEJO THEJO ENGINEERING LIMITED 1204.75 1260.00 1260.00 1211.00 1211.00 247100.00 200 1468.50 350.55
N SM UCL USHANTI COLOUR CHEM LTD 30.00 25.05 34.00 25.05 34.00 254100.00 8000 49.80 20.50
N SM UNIINFO UNIINFOTELECOMSERVILTD 14.05 14.75 14.75 14.05 14.75 115500.00 8000 32.15 7.85
N SM VERA VERA SYNTHETIC LIMITED 44.60 44.80 44.80 44.80 44.80 67200.00 1500 150.00 39.80