Skip to content

Latest commit

 

History

History
61 lines (55 loc) · 6.72 KB

nse-sme-bhavcopy-2021-05-21.md

File metadata and controls

61 lines (55 loc) · 6.72 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 ACCORD ACCORD SYNERGY LIMITED 15.55 14.80 14.80 14.80 14.80 29600.00 2000 27.00 10.25
N SM AIROLAM AIRO LAM LIMITED 26.00 25.00 26.00 25.00 26.00 231000.00 9000 36.00 17.35
N SM AISL ANI INTEGRATED SERV LTD. 41.80 39.80 42.75 39.75 42.70 1401900.00 33600 44.40 17.45
N SM AMBANIORG AMBANI ORGANICS LIMITED 109.95 105.50 105.50 104.50 104.50 629000.00 6000 114.85 42.35
N SM ASLIND ASL INDUSTRIES LIMITED 17.30 16.50 16.50 16.50 16.50 66000.00 4000 22.10 4.75
N SM BETA BETA DRUGS LIMITED 291.00 299.80 299.80 285.50 288.20 3964360.00 13600 299.80 43.30
N SM BOHRA BOHRA INDUSTRIES LIMITED 5.30 5.55 5.55 5.55 5.55 66600.00 12000 5.55 .95
N SM BRIGHT BRIGHT SOLAR LIMITED 11.90 10.85 11.70 10.75 10.75 686400.00 63000 15.55 4.70
N SM CADSYS CADSYS (INDIA) LIMITED 26.85 25.75 28.15 25.75 27.05 218200.00 8000 30.00 17.90
N SM CMMIPL CMM INFRAPROJECTS LIMITED 18.75 19.65 19.65 17.85 18.75 2474400.00 129000 19.65 2.25
N SM E2E E2E NETWORKS LIMITED 36.50 38.00 38.30 38.00 38.00 761200.00 20000 61.30 14.85
N SM FELIX FELIX INDUSTRIES LTD. 40.60 42.60 42.60 39.00 40.45 2572800.00 64000 51.25 10.80
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 19.95 20.90 20.90 20.90 20.90 62700.00 3000 25.45 15.60
N SM GANGAFORGE GANGA FORGING LIMITED 67.25 68.50 69.45 66.20 69.40 4394000.00 64000 69.45 9.50
N SM GIRIRAJ GIRIRAJ CIVIL DEVP LTD 73.00 69.35 71.00 69.35 70.45 336840.00 4800 93.50 44.65
N SM HINDCON HINDCON CHEMICALS LIMITED 32.55 35.00 39.05 35.00 39.05 9335000.00 244000 39.05 8.25
N SM HPIL HINDPRAKASH INDUSTRY LTD 47.45 47.50 47.50 47.50 47.50 570000.00 12000 47.50 41.50
N SM HUSYSLTD HUSYS CONSULTING LTD. 83.25 82.00 82.00 82.00 82.00 328000.00 4000 131.85 20.50
N SM INNOVANA INNOVANA THINKLABS LTD. 168.95 170.00 170.00 170.00 170.00 170000.00 1000 196.45 70.25
N SM INNOVATIVE INNOVATIVE TYRES & TUBES 7.65 7.95 8.00 7.95 7.95 95550.00 12000 10.35 5.65
N SM JETKNIT JET KNITWEARS LTD. 21.80 22.85 22.85 22.85 22.85 34275.00 1500 29.15 18.00
N SM KSOLVES KSOLVES INDIA LIMITED 1221.85 1282.90 1282.90 1282.90 1282.90 2309220.00 1800 1282.90 102.05
N SM LAXMICOT LAXMI COTSPIN LIMITED 16.70 15.10 15.10 15.10 15.10 90600.00 6000 17.00 7.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 13.85 14.50 14.50 13.40 13.40 41300.00 3000 22.50 5.20
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 78.00 81.15 88.00 79.30 85.40 2863950.00 34500 88.00 70.00
N SM MARSHALL MARSHALL MACHINES LTD 14.70 15.40 15.40 15.40 15.40 785400.00 51000 15.50 4.85
N SM MHHL MOHINI HEALTH&HYGIENE LTD 37.45 37.85 37.85 35.60 35.60 1193550.00 33000 39.50 11.80
N SM OSWALSEEDS SHREEOSWAL S AND CHE LTD 34.00 35.40 35.40 35.40 35.40 141600.00 4000 50.45 21.80
N SM PANSARI PANSARI DEVELOPERS LTD. 52.00 53.50 53.50 52.00 52.10 1882200.00 36000 53.50 21.90
N SM PAR PAR DRUGS AND CHEM LTD 62.95 65.85 65.95 65.80 65.95 1054000.00 16000 136.50 33.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 21.25 21.00 21.25 21.00 21.25 84500.00 4000 39.90 16.55
N SM PAVNAIND PAVNA INDUSTRIES LIMITED 165.90 165.10 165.10 165.10 165.10 132080.00 800 172.00 165.05
N SM PENTAGOLD PENTA GOLD LIMITED 101.40 96.35 96.35 96.35 96.35 2890500.00 30000 115.00 15.40
N SM PIGL POWER INSTRUMENT (G) LTD 68.00 71.40 71.40 71.40 71.40 285600.00 4000 71.40 8.90
N SZ POWERFUL POWERFUL TECHNOLOGIES LTD 2.95 3.05 3.05 3.05 3.05 6100.00 2000 7.55 1.90
N SM PROLIFE PROLIFE INDUSTRIES LTD 52.80 55.35 55.40 55.35 55.40 332250.00 6000 67.90 30.50
N SM PULZ PULZ ELECTRONICS LIMITED 12.90 13.50 13.50 13.50 13.50 54000.00 4000 16.65 9.75
N SM RMDRIP R M DRIP & SPRINK SYS LTD 17.10 17.10 17.90 16.25 16.25 404400.00 24000 63.00 15.50
N SM RPPL RAJSHREE POLYPACK LTD 109.70 114.90 114.90 106.10 110.00 1541950.00 14000 121.00 47.75
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 29.00 29.00 29.00 29.00 29.00 139200.00 4800 37.85 9.60
N SM SECL SALASAR EXTERIOR CONT LTD 17.45 18.30 18.30 18.30 18.30 109800.00 6000 43.00 9.90
N SM SECURCRED SECUR CREDENTIALS LIMITED 17.45 18.30 18.30 17.70 18.30 43560.00 2400 24.25 12.00
N SM SILVERTUC SILVER TOUCH TECHNO LTD 80.00 80.00 80.00 80.00 80.00 80000.00 1000 109.00 72.00
N SM SOLEX SOLEX ENERGY LIMITED 48.85 51.25 51.25 51.25 51.25 512500.00 10000 59.20 20.15
N SM SONAMCLOCK SONAM CLOCK LIMITED 60.90 64.00 64.00 58.00 61.00 549000.00 9000 66.00 37.50
N SM SURANI SURANI STEEL TUBES LTD. 19.05 20.00 20.00 20.00 20.00 80000.00 4000 31.60 17.35
N SM THEJO THEJO ENGINEERING LIMITED 1930.00 1990.00 1990.00 1900.00 1900.00 389000.00 200 2255.00 383.05
N SM VASA VASA RETAIL & OVERSEA LTD 5.00 5.00 5.00 5.00 5.00 20000.00 4000 7.55 4.95
N SM VCL VAXTEX COTFAB LIMITED 43.80 44.20 45.00 44.20 45.00 801600.00 18000 45.00 17.00
N SM VERA VERA SYNTHETIC LIMITED 30.70 30.00 30.40 29.30 30.40 706650.00 24000 65.90 29.25
N SM VMARCIND V MARC INDIA LIMITED 38.50 39.90 39.90 38.70 39.05 1178400.00 30000 45.00 38.00
N SM VSCL VADIVARHE SPCLTY CHEM LTD 15.85 15.10 15.10 15.10 15.10 45300.00 3000 19.55 5.85
N SM WEWIN WE WIN LIMITED 17.30 18.15 18.15 18.15 18.15 54450.00 3000 60.00 13.55