Skip to content

Latest commit

 

History

History
67 lines (61 loc) · 7.5 KB

nse-sme-bhavcopy-2021-08-17.md

File metadata and controls

67 lines (61 loc) · 7.5 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 47.00 47.00 47.00 44.75 45.00 815550.00 18000 72.45 42.00
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 27.10 25.75 25.75 25.75 25.75 77250.00 3000 38.60 19.00
N SM AIROLAM AIRO LAM LIMITED 51.50 54.85 54.85 50.05 50.10 767850.00 15000 59.00 19.25
N SM AISL ANI INTEGRATED SERV LTD. 47.00 45.00 47.80 44.95 47.45 1074600.00 22800 55.40 18.10
N SM ATALREAL ATAL REALTECH LIMITED 89.55 89.00 94.00 89.00 94.00 2836320.00 30400 100.80 30.95
N SM AURDIS AURANGABAD DISTILLERY LTD 40.40 42.40 42.40 42.40 42.40 84800.00 2000 47.70 25.80
N SM AVROIND AVRO INDIA LIMITED 83.60 82.00 83.95 82.00 83.95 835000.00 10000 84.95 35.00
N SM BBTCL B&B TRIPLEWALL CONT LTD 85.05 86.00 88.20 86.00 88.20 787200.00 9000 99.30 27.20
N SM BCONCEPTS BRAND CONCEPTS LIMITED 29.55 29.55 29.55 29.45 29.45 177000.00 6000 32.90 14.05
N SM BETA BETA DRUGS LIMITED 354.00 350.00 350.25 349.95 350.00 3080400.00 8800 404.80 75.20
N SM BRIGHT BRIGHT SOLAR LIMITED 5.10 5.15 5.15 5.00 5.10 168150.00 33000 15.55 4.75
N SM CADSYS CADSYS (INDIA) LIMITED 23.50 24.65 24.65 24.65 24.65 49300.00 2000 36.90 18.10
N SM CMMIPL CMM INFRAPROJECTS LIMITED 16.55 15.75 15.75 15.75 15.75 47250.00 3000 21.05 2.25
N SM CONTI CONTINENTAL SEED CHEM LTD 6.10 5.80 5.80 5.80 5.80 38662.80 6666 14.60 5.20
N SM DCI DC INFOTECH AND COMUN LTD 62.55 62.50 65.40 62.50 65.40 1339200.00 21000 65.40 40.00
N SM E2E E2E NETWORKS LIMITED 46.00 46.00 46.00 46.00 46.00 276000.00 6000 61.30 25.00
N SM FOCUS FOCUS LIGHTG & FIXTRS LTD 69.10 68.60 71.90 67.50 69.95 2502600.00 36000 71.90 18.05
N SM GOLDSTAR GOLDSTAR POWER LIMITED 21.85 22.50 22.60 22.10 22.10 933600.00 42000 24.05 19.70
N SM INNOVANA INNOVANA THINKLABS LTD. 154.05 146.35 146.35 146.35 146.35 3073350.00 21000 210.95 70.25
N SM JAIPURKURT NANDANI CREATION LIMITED 54.85 52.20 57.35 52.15 57.35 1095250.00 20000 57.35 7.65
N SM JALAN JALAN TRANSOLU. INDIA LTD 9.35 9.80 9.80 9.80 9.80 88200.00 9000 9.80 2.75
N SM JETFREIGHT JET FREIGHT LOGISTICS LTD 32.40 30.80 30.80 30.80 30.80 246400.00 8000 35.40 13.00
N SM KKVAPOW KKV AGRO POWERS LTD. 1016.95 1016.95 1016.95 1016.95 1016.95 254237.50 250 1016.95 335.00
N SM KSOLVES KSOLVES INDIA LIMITED 664.40 684.20 684.20 664.40 668.10 6974360.00 10400 1718.20 135.00
N SM LAGNAM LAGNAM SPINTEX LIMITED 41.40 41.95 42.45 41.65 41.65 378150.00 9000 49.25 6.60
N SM LATTEYS LATTEYS INDUSTRIES LTD 57.50 57.40 57.40 57.40 57.40 344400.00 6000 67.90 42.90
N SM LAXMICOT LAXMI COTSPIN LIMITED 24.35 25.55 25.55 23.65 23.65 445200.00 18000 36.55 7.50
N SM LEXUS LEXUS GRANITO (INDIA) LTD 12.50 13.10 13.10 13.10 13.10 39300.00 3000 22.50 7.20
N SM MAHICKRA MAHICKRA CHEMICAL LIMITED 80.30 82.50 82.80 82.50 82.80 247950.00 3000 95.00 70.05
N SM MARSHALL MARSHALL MACHINES LTD 34.00 33.75 34.60 33.00 34.60 601650.00 18000 43.15 6.70
N SM NARMADA NARMADA AGROBASE LIMITED 13.60 13.50 13.50 13.50 13.50 97200.00 7200 15.90 9.50
N SM OSIAHYPER OSIA HYPER RETAIL LTD 196.00 177.00 199.00 177.00 180.00 222400.00 1200 238.00 117.00
N SM PAR PAR DRUGS AND CHEM LTD 105.00 102.80 102.80 102.80 102.80 205600.00 2000 139.05 44.85
N SM PARTYCRUS PARTY CRUISERS LIMITED 17.40 17.25 17.25 16.60 17.00 101700.00 6000 39.90 16.50
N SM PENTAGOLD PENTA GOLD LIMITED 73.50 69.85 71.00 69.85 71.00 1061550.00 15000 115.00 15.60
N SM PRITI PRITI INTERNATIONAL LTD 187.95 195.00 197.00 190.00 194.20 2168720.00 11200 198.00 66.80
N SM PROLIFE PROLIFE INDUSTRIES LTD 91.25 95.80 95.80 95.80 95.80 862200.00 9000 117.00 33.25
N SM RPPL RAJSHREE POLYPACK LTD 156.10 156.10 171.70 156.10 171.70 9250050.00 55000 200.00 70.05
N SM SARVESHWAR SARVESHWAR FOODS LIMITED 21.00 20.10 20.10 19.95 19.95 128080.00 6400 37.85 9.60
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 12.10 12.10 12.10 12.10 12.10 12100.00 1000 29.90 11.20
N SM SIGMA SIGMA SOLVE LIMITED 226.00 214.70 214.70 214.70 214.70 644100.00 3000 254.65 33.80
N SM SILVERTUC SILVER TOUCH TECHNO LTD 127.05 128.00 130.00 122.00 129.00 3945650.00 31000 145.00 72.00
N SM SOFTTECH SOFTTECH ENGINEER LIMITED 112.10 110.00 110.00 106.50 107.00 690400.00 6400 133.40 51.80
N SM SONAMCLOCK SONAM CLOCK LIMITED 62.50 61.00 61.45 60.60 60.65 1096200.00 18000 66.00 39.00
N SM SSINFRA S S INFRA DEVP CONSL LTD 9.75 9.50 9.50 9.50 9.50 28500.00 3000 10.20 5.65
N SM SURANI SURANI STEEL TUBES LTD. 33.80 35.45 35.45 35.45 35.45 70900.00 2000 35.45 17.35
N SM TARACHAND TARA CHAND LOG. SOL. LTD. 37.15 38.50 38.50 38.50 38.50 77000.00 2000 52.35 26.00
N SM THEJO THEJO ENGINEERING LIMITED 2500.00 2525.00 2525.00 2380.00 2396.65 5327220.00 2200 2999.95 585.00
N SM TRANSWIND TRANSWIND INFRA LIMITED 4.35 4.15 4.15 4.15 4.15 33200.00 8000 8.70 4.15
N SM UNIINFO UNIINFOTELECOMSERVILTD 26.00 27.30 27.30 25.90 25.90 106400.00 4000 27.45 7.85
N SM UWCSL ULTRA WIRING CONN SYS LTD 26.55 27.85 27.85 27.85 27.85 111400.00 4000 30.75 22.65
N SM VASA VASA RETAIL & OVERSEA LTD 5.40 5.20 5.20 5.20 5.20 20800.00 4000 7.45 4.95
N SM VCL VAXTEX COTFAB LIMITED 48.50 50.15 50.30 50.05 50.05 1205400.00 24000 51.35 17.00
N SM VMARCIND V MARC INDIA LIMITED 32.80 32.70 32.70 32.70 32.70 1373400.00 42000 45.00 25.35
N SM VSCL VADIVARHE SPCLTY CHEM LTD 30.65 32.15 32.15 32.15 32.15 96450.00 3000 32.15 7.70
N SM WALPAR WALPAR NUTRITIONS LIMITED 38.00 36.20 36.25 36.10 36.25 289500.00 8000 51.50 32.50
N SM ZODIAC ZODIAC ENERGY LIMITED 19.40 19.05 20.35 19.05 20.35 395400.00 20000 23.75 11.50
N ST NPST NETWORK PEOPLE SRV TECH L 76.50 77.00 77.00 76.75 76.75 738000.00 9600 83.95 72.35
N ST REXPIPES REX PIPES AND CABLES LTD 26.55 26.25 26.25 26.00 26.00 1983800.00 76000 28.00 25.50