Skip to content

Latest commit

 

History

History
68 lines (62 loc) · 7.59 KB

nse-sme-bhavcopy-2021-05-14.md

File metadata and controls

68 lines (62 loc) · 7.59 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 44.00 44.00 42.50 42.50 259500.00 6000 51.00 42.00
N SM ACCORD ACCORD SYNERGY LIMITED 17.25 17.20 17.20 17.20 17.20 34400.00 2000 27.00 10.25
N SM AIROLAM AIRO LAM LIMITED 23.00 23.10 23.50 23.05 23.50 208950.00 9000 36.00 17.35
N SM AISL ANI INTEGRATED SERV LTD. 40.25 40.25 41.75 38.25 41.00 1017960.00 25200 44.40 14.80
N SM AMBANIORG AMBANI ORGANICS LIMITED 93.05 97.95 99.95 94.10 94.25 1533600.00 16000 99.95 42.35
N SM AVG AVG LOGISTICS LIMITED 53.90 53.90 53.90 53.90 53.90 258720.00 4800 65.50 26.70
N SM BCONCEPTS BRAND CONCEPTS LIMITED 23.00 24.15 24.15 24.15 24.15 72450.00 3000 32.05 13.70
N SM BETA BETA DRUGS LIMITED 241.20 253.25 253.25 253.25 253.25 1823400.00 7200 253.25 43.30
N SM BOHRA BOHRA INDUSTRIES LIMITED 4.25 4.45 4.45 4.45 4.45 26700.00 6000 4.45 .95
N SM BRIGHT BRIGHT SOLAR LIMITED 11.00 10.05 10.20 10.05 10.10 90900.00 9000 15.55 4.70
N SM CADSYS CADSYS (INDIA) LIMITED 25.55 26.80 26.80 26.80 26.80 160800.00 6000 26.80 17.90
N SM CMMIPL CMM INFRAPROJECTS LIMITED 14.80 15.50 15.50 15.50 15.50 46500.00 3000 15.50 2.25
N SM CONTI CONTINENTAL SEED CHEM LTD 6.30 6.60 6.60 6.60 6.60 43995.60 6666 19.05 5.20
N SM EIFFL EURO (I) FRESH FOODS LTD 78.00 80.00 80.00 80.00 80.00 64000.00 800 129.40 64.80
N SM GANGAFORGE GANGA FORGING LIMITED 59.85 60.40 61.10 60.40 60.85 2915200.00 48000 61.10 9.50
N SM HINDCON HINDCON CHEMICALS LIMITED 27.20 27.05 28.45 27.05 28.35 1012400.00 36000 28.45 8.25
N SM HPIL HINDPRAKASH INDUSTRY LTD 47.00 47.00 47.25 47.00 47.25 282750.00 6000 47.25 41.50
N SM HUSYSLTD HUSYS CONSULTING LTD. 81.50 81.50 81.50 81.50 81.50 326000.00 4000 131.85 20.50
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.85 7.95 7.95 7.65 7.65 70500.00 9000 10.35 5.65
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 15.50 16.00 16.00 14.75 15.50 185000.00 12000 21.60 11.90
N SM KSOLVES KSOLVES INDIA LIMITED 1041.00 1049.80 1049.80 1020.10 1029.30 5572140.00 5400 1068.80 102.05
N SM LAXMICOT LAXMI COTSPIN LIMITED 15.00 15.90 16.50 15.25 16.50 1465500.00 90000 16.50 6.40
N SM LEXUS LEXUS GRANITO (INDIA) LTD 13.00 12.35 12.95 12.35 12.95 37700.00 3000 22.50 5.20
N SM LGHL LAXMI GOLDORNA HOUSE LTD 15.45 14.70 14.70 14.70 14.70 117600.00 8000 21.50 12.50
N SM MARSHALL MARSHALL MACHINES LTD 11.60 12.00 12.15 12.00 12.15 145350.00 12000 15.50 4.85
N SM MDL MARVEL DECOR LIMITED 22.00 23.10 23.10 23.10 23.10 1016400.00 44000 27.30 16.50
N SM MHHL MOHINI HEALTH&HYGIENE LTD 32.60 34.20 34.20 34.20 34.20 205200.00 6000 34.20 11.80
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 16.70 16.70 16.70 16.70 16.70 133600.00 8000 17.25 12.00
N SM MOKSH MOKSH ORNAMENTS LIMITED 56.50 57.00 58.00 56.10 56.10 1198800.00 21000 67.50 21.00
N SM MPTODAY M P TODAY MEDIA LIMITED 20.55 19.75 19.75 19.75 19.75 39500.00 2000 23.85 9.70
N SM NANDANI NANDANI CREATION LIMITED 31.45 30.95 30.95 30.00 30.00 304750.00 10000 31.65 7.65
N SM NARMADA NARMADA AGROBASE LIMITED 9.60 9.65 9.70 9.50 9.55 1376640.00 144000 16.70 9.50
N SM OSIAHYPER OSIA HYPER RETAIL LTD 140.15 145.00 145.00 145.00 145.00 232000.00 1600 246.00 117.00
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 34.20 32.50 32.50 32.50 32.50 130000.00 4000 50.45 21.80
N SM PANSARI PANSARI DEVELOPERS LTD. 45.00 47.00 47.00 47.00 47.00 846000.00 18000 53.00 21.90
N SM PAR PAR DRUGS AND CHEM LTD 61.00 61.00 61.00 61.00 61.00 244000.00 4000 136.50 33.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 21.45 21.00 21.00 20.40 20.55 165200.00 8000 39.90 16.55
N SM PASHUPATI PASHUPATI COTSPIN LIMITED 77.00 77.00 77.00 76.50 76.50 1836800.00 24000 81.00 46.00
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 165.20 168.00 168.00 165.10 165.10 399480.00 2400 168.50 165.05
N SM PIGL POWER INSTRUMENT (G) LTD 56.25 56.20 58.45 56.20 58.45 683800.00 12000 61.75 8.90
N SZ POWERFUL POWERFUL TECHNOLOGIES LTD 2.50 2.60 2.60 2.40 2.60 61000.00 24000 7.55 1.90
N SM PROLIFE PROLIFE INDUSTRIES LTD 46.50 48.80 48.80 48.80 48.80 146400.00 3000 67.90 30.50
N SM PULZ PULZ ELECTRONICS LIMITED 12.30 12.90 12.90 12.90 12.90 103200.00 8000 16.65 9.70
N SM RELIABLE RELIABLE DATA SERVICE LTD 26.30 26.25 26.40 26.25 26.35 695520.00 26400 31.00 20.65
N SM RMDRIP R M DRIP & SPRINK SYS LTD 16.30 15.50 16.95 15.50 16.25 505100.00 32000 63.00 15.50
N SM RPPL RAJSHREE POLYPACK LTD 103.75 106.40 108.90 103.10 108.90 1285800.00 12000 121.00 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 30.10 30.60 30.60 28.65 29.30 142720.00 4800 37.85 9.60
N SM SECL SALASAR EXTERIOR CONT LTD 13.85 14.50 14.50 14.50 14.50 43500.00 3000 43.00 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 13.85 14.50 14.50 14.05 14.50 51930.00 3600 24.25 12.00
N SM SIDDHIKA SIDDHIKA COATINGS LIMITED 52.55 52.00 57.00 52.00 56.95 331900.00 6000 58.00 51.00
N SM SIKKO SIKKO INDUSTRIES LIMITED 25.50 25.40 25.40 25.40 25.40 203200.00 8000 33.80 11.60
N SM SMVD SMVD POLY PACK LIMITED 15.50 16.25 16.25 16.25 16.25 65000.00 4000 16.25 6.45
N SM SOLEX SOLEX ENERGY LIMITED 42.75 40.70 40.70 40.65 40.65 162700.00 4000 59.20 20.15
N SM SONAMCLOCK SONAM CLOCK LIMITED 64.00 63.00 63.00 61.00 61.00 558000.00 9000 66.00 37.50
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.55 9.55 9.55 9.55 9.55 601650.00 63000 10.20 5.65
N SM SVLL SHREE VASU LOGISTICS LTD 85.00 86.00 87.50 86.00 87.50 522250.00 6000 104.00 76.40
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 37.65 39.40 39.50 38.00 38.05 543700.00 14000 42.85 26.00
N SM THEJO THEJO ENGINEERING LIMITED 1920.00 1900.00 1900.00 1852.00 1875.00 1315500.00 700 2255.00 360.15
N SM VCL VAXTEX COTFAB LIMITED 42.50 42.75 42.75 42.75 42.75 256500.00 6000 44.95 17.00
N SM VMARCIND V MARC INDIA LIMITED 39.50 38.55 41.30 38.55 39.50 1547400.00 39000 45.00 38.00