Skip to content

Latest commit

 

History

History
66 lines (60 loc) · 7.32 KB

nse-sme-bhavcopy-2020-12-01.md

File metadata and controls

66 lines (60 loc) · 7.32 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 43.00 43.75 43.75 43.75 43.75 131250.00 3000 48.00 42.25
N SM ACCURACY ACCURACY SHIPPING LIMITED 29.65 28.20 31.10 28.20 31.10 235200.00 8000 42.60 12.35
N SM AHLADA AHLADA ENGINEERS LIMITED 55.35 57.65 66.40 57.55 66.40 1787500.00 28000 69.95 36.30
N SM AISL ANI INTEGRATED SERV LTD. 19.40 20.35 20.35 20.30 20.35 341760.00 16800 28.55 14.30
N SM AJOONI AJOONI BIOTECH LIMITED 30.35 29.15 31.10 29.15 31.05 1106200.00 36000 36.50 6.35
N SM AKG AKG EXIM LIMITED 49.50 50.80 54.10 50.75 54.10 622600.00 12000 76.50 30.00
N SM ATALREAL ATAL REALTECH LIMITED 45.00 44.60 44.60 44.60 44.60 71360.00 1600 51.00 44.60
N SM AURDIS AURANGABAD DISTILLERY LTD 26.00 25.90 25.90 25.90 25.90 51800.00 2000 38.95 25.80
N SM BBTCL B&B TRIPLEWALL CONT LTD 42.00 40.00 40.00 40.00 40.00 240000.00 6000 42.80 27.20
N SM BETA BETA DRUGS LIMITED 118.60 119.60 119.60 118.00 118.00 285760.00 2400 140.80 37.00
N SM BOHRA BOHRA INDUSTRIES LIMITED .95 .95 1.00 .95 1.00 5800.00 6000 2.50 .35
N SM BRIGHT BRIGHT SOLAR LIMITED 6.35 6.35 6.35 6.10 6.30 75150.00 12000 15.50 4.70
N SM CADSYS CADSYS (INDIA) LIMITED 19.35 19.35 19.35 19.35 19.35 38700.00 2000 37.50 15.50
N SM DCI DC INFOTECH AND COMUN LTD 40.50 42.00 42.00 42.00 42.00 126000.00 3000 45.50 39.00
N SM DEVIT DEV INFO TECHNOLOGY LTD 127.00 135.50 135.50 135.50 135.50 203250.00 1500 135.50 57.00
N SM DSML DEBOCK SALE MARKETING LTD 18.35 17.45 18.85 17.45 18.85 427200.00 24000 21.95 3.50
N SM E2E E2E NETWORKS LIMITED 44.65 42.55 42.55 42.45 42.45 424800.00 10000 57.95 13.30
N SM GANGAFORGE GANGA FORGING LIMITED 20.65 20.90 20.90 19.15 19.80 831900.00 42000 21.00 8.70
N SM HINDCON HINDCON CHEMICALS LIMITED 26.00 26.00 27.00 26.00 27.00 427600.00 16000 27.00 8.05
N SM HUSYSLTD HUSYS CONSULTING LTD. 131.85 125.30 130.95 125.30 130.95 512500.00 4000 131.85 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 74.00 75.00 77.70 72.00 73.00 443800.00 6000 315.00 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 5.80 6.05 6.05 6.05 6.05 36300.00 6000 13.20 5.40
N SM IRISDOREME IRIS CLOTHINGS LIMITED 36.10 42.00 42.00 42.00 42.00 235200.00 5600 192.00 28.50
N SM JAKHARIA JAKHARIA FABRIC LIMITED 152.05 146.35 146.35 146.35 146.35 117080.00 800 187.50 146.35
N SM JALAN JALAN TRANSOLU. INDIA LTD 3.40 3.40 3.55 3.40 3.55 20850.00 6000 6.65 2.85
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 13.30 13.40 13.40 13.40 13.40 53600.00 4000 18.00 11.90
N SM KSHITIJPOL KSHITIJ POLYLINE LIMITED 25.50 25.30 25.45 25.30 25.40 304600.00 12000 35.90 19.20
N SM KSOLVES KSOLVES INDIA LIMITED 435.00 435.00 435.00 415.00 415.00 510000.00 1200 438.00 102.05
N SM LATTEYS LATTEYS INDUSTRIES LTD 60.80 57.80 60.00 57.80 60.00 235600.00 4000 60.80 35.20
N SM LEXUS LEXUS GRANITO (INDIA) LTD 15.10 15.85 15.85 15.75 15.75 300900.00 19000 17.35 4.55
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 81.80 78.25 79.95 78.25 79.95 237300.00 3000 93.50 70.00
N SM MARINE MARINE ELECTRICAL (I) LTD 193.55 198.70 198.70 190.60 191.50 4261200.00 22000 199.00 78.00
N SM MARSHALL MARSHALL MACHINES LTD 7.45 7.80 7.80 7.80 7.80 117000.00 15000 20.80 4.85
N SM MGEL MANGALAM GLOBAL ENT LTD 40.50 40.00 40.00 40.00 40.00 120000.00 3000 65.10 38.00
N SM MHHL MOHINI HEALTH&HYGIENE LTD 17.75 16.90 16.90 16.90 16.90 101400.00 6000 23.20 11.35
N SM MOKSH MOKSH ORNAMENTS LIMITED 27.00 27.00 27.00 27.00 27.00 81000.00 3000 36.25 21.00
N SM NARMADA NARMADA AGROBASE LIMITED 12.35 11.75 11.75 11.75 11.75 84600.00 7200 28.70 11.30
N SM OMFURN OMFURN INDIA LIMITED 9.60 10.05 10.05 10.05 10.05 60300.00 6000 15.75 4.50
N SM PARIN PARIN FURNITURE LIMITED 67.00 75.00 75.00 75.00 75.00 150000.00 2000 75.00 40.85
N SM PENTAGOLD PENTA GOLD LIMITED 28.75 29.80 29.80 29.75 29.75 178650.00 6000 39.10 15.40
N SM PIGL POWER INSTRUMENT (G) LTD 10.70 10.20 10.20 10.20 10.20 40800.00 4000 11.20 8.05
N SM PROLIFE PROLIFE INDUSTRIES LTD 39.35 41.30 41.30 41.30 41.30 1610700.00 39000 41.30 27.35
N SM REPL RUDRABHISHEK ENTERP LTD 87.40 91.75 91.75 91.75 91.75 825750.00 9000 106.40 24.50
N SM RKEC RKEC PROJECTS LIMITED 35.00 34.00 36.00 34.00 35.10 462200.00 13000 65.00 26.20
N SM RMDRIP R M DRIP & SPRINK SYS LTD 50.60 50.55 52.80 46.10 50.60 1523400.00 30000 63.00 14.65
N SM RPPL RAJSHREE POLYPACK LTD 91.95 90.10 90.10 90.00 90.00 180100.00 2000 101.80 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 11.90 12.45 12.45 12.45 12.45 79680.00 6400 20.10 8.45
N SM SECURCRED SECUR CREDENTIALS LIMITED 14.55 13.90 15.20 13.85 15.20 76320.00 5400 33.75 12.15
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 13.20 13.00 13.25 13.00 13.25 78250.00 6000 88.10 12.05
N SM SIKKO SIKKO INDUSTRIES LIMITED 26.40 26.40 26.50 26.40 26.50 211600.00 8000 33.80 18.00
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 85.85 85.00 87.80 81.80 86.15 1901200.00 22400 87.80 32.45
N SM SUPREMEENG SUPREME ENGINEERING LTD 22.30 22.55 22.75 22.55 22.75 272200.00 12000 30.00 13.20
N SM SVLL SHREE VASU LOGISTICS LTD 83.95 84.95 84.95 84.95 84.95 84950.00 1000 106.50 70.00
N SM THEJO THEJO ENGINEERING LIMITED 1205.00 1165.00 1225.00 1165.00 1225.00 239000.00 200 1468.50 350.55
N SM UNIINFO UNIINFOTELECOMSERVILTD 15.75 16.50 16.50 16.50 16.50 99000.00 6000 32.15 7.85
N SM UNITEDPOLY UNITED POLYFAB GUJ. LTD. 16.25 17.05 17.05 17.05 17.05 51150.00 3000 17.05 5.95
N SM VASA VASA RETAIL & OVERSEA LTD 5.25 5.00 5.00 5.00 5.00 20000.00 4000 15.05 5.00
N SM WEWIN WE WIN LIMITED 48.95 51.35 51.35 51.35 51.35 51350.00 1000 88.00 48.50