| 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 | AAKASH | AAKASH EXPLORATION SER L | 67.95 | 68.00 | 71.00 | 64.60 | 64.60 | 4413200.00 | 64000 | 87.80 | 14.10 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 48.95 | 49.75 | 49.75 | 49.75 | 49.75 | 164175.00 | 3300 | 53.50 | 39.00 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 53.75 | 54.90 | 54.90 | 51.50 | 51.50 | 213300.00 | 4000 | 140.00 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 24.50 | 25.10 | 25.10 | 25.10 | 25.10 | 75300.00 | 3000 | 37.95 | 20.15 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 25.95 | 27.20 | 27.20 | 27.20 | 27.20 | 32640.00 | 1200 | 77.00 | 21.00 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 7.95 | 8.30 | 8.30 | 8.30 | 8.30 | 132800.00 | 16000 | 29.00 | 7.25 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 70.00 | 84.00 | 84.00 | 75.00 | 75.00 | 286800.00 | 3600 | 108.00 | 60.00 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 37.50 | 35.50 | 35.50 | 30.00 | 33.00 | 295500.00 | 9000 | 54.00 | 21.60 | |
| N | SM | BETA | BETA DRUGS LIMITED | 70.65 | 77.00 | 77.00 | 70.50 | 73.50 | 237960.00 | 3200 | 124.00 | 57.60 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.00 | 108.00 | 108.25 | 108.00 | 108.25 | 259500.00 | 2400 | 149.00 | 106.50 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 33.15 | 31.50 | 31.50 | 31.50 | 31.50 | 63000.00 | 2000 | 63.45 | 31.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 6.05 | 5.75 | 5.80 | 5.75 | 5.80 | 602800.00 | 104000 | 7.55 | 4.70 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 6.10 | 6.40 | 6.40 | 6.40 | 6.40 | 57600.00 | 9000 | 10.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 67.85 | 70.50 | 71.20 | 69.00 | 71.15 | 28233400.00 | 400000 | 71.20 | 11.85 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.25 | 45.30 | 45.20 | 45.20 | 543150.00 | 12000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 72.05 | 72.25 | 73.00 | 70.20 | 73.00 | 1391850.00 | 19500 | 101.00 | 65.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 60.10 | 59.90 | 60.50 | 59.85 | 60.50 | 7426000.00 | 124000 | 60.50 | 37.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 5.55 | 5.50 | 5.50 | 5.50 | 5.50 | 33000.00 | 6000 | 12.05 | 3.55 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 113.15 | 112.00 | 112.50 | 112.00 | 112.50 | 2424000.00 | 21600 | 131.00 | 81.00 | |
| N | SM | FOURTHDIM | FOURTH DIMEN. SOLUT. LTD | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 44100.00 | 7000 | 45.00 | 6.00 | |
| N | SM | GEEKAYWIRE | GEEKAY WIRES LIMITED | 37.25 | 38.60 | 38.60 | 38.50 | 38.50 | 462400.00 | 12000 | 38.60 | 31.00 | |
| N | SM | HINDCON | HINDCON CHEMICALS LIMITED | 12.30 | 11.80 | 11.80 | 11.80 | 11.80 | 47200.00 | 4000 | 25.50 | 11.80 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 288000.00 | 1600 | 207.00 | 180.00 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 3.95 | 4.10 | 4.10 | 4.10 | 4.10 | 12300.00 | 3000 | 19.95 | 2.85 | |
| N | SM | JETFREIGHT | JET FREIGHT LOGISTICS LTD | 15.10 | 15.80 | 15.80 | 15.80 | 15.80 | 63200.00 | 4000 | 26.00 | 15.10 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 89.35 | 89.90 | 90.50 | 89.90 | 90.50 | 812700.00 | 9000 | 93.50 | 40.80 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 99.95 | 99.90 | 100.00 | 97.00 | 99.00 | 991800.00 | 10000 | 123.00 | 88.00 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 115.50 | 115.00 | 119.00 | 112.00 | 114.35 | 13795260.00 | 120000 | 358.00 | 102.15 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 21.85 | 22.80 | 22.80 | 22.80 | 22.80 | 45600.00 | 2000 | 39.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 52.85 | 51.70 | 52.90 | 51.70 | 52.85 | 737700.00 | 14000 | 54.00 | 51.05 | |
| N | SM | MINDPOOL | MINDPOOL TECHNOLOGIES LTD | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 120000.00 | 8000 | 30.00 | 15.00 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 25.15 | 26.05 | 26.05 | 26.05 | 26.05 | 78150.00 | 3000 | 27.50 | 16.25 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 23.10 | 24.00 | 24.25 | 24.00 | 24.25 | 193000.00 | 8000 | 27.50 | 17.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 38.50 | 37.50 | 37.50 | 37.00 | 37.00 | 297600.00 | 8000 | 56.00 | 37.00 | |
| N | SM | PARIN | PARIN FURNITURE LIMITED | 52.25 | 59.80 | 59.80 | 59.80 | 59.80 | 119600.00 | 2000 | 72.90 | 52.25 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 25.25 | 24.00 | 24.00 | 24.00 | 24.00 | 72000.00 | 3000 | 47.00 | 24.00 | |
| N | SM | PUSHPREALM | PUSHPA REAL AND INFRA LTD | 5.40 | 5.65 | 5.65 | 5.65 | 5.65 | 11300.00 | 2000 | 26.55 | 3.70 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 40.00 | 40.00 | 40.00 | 38.00 | 38.00 | 594000.00 | 15000 | 47.00 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 60.50 | 60.00 | 60.00 | 60.00 | 60.00 | 60000.00 | 1000 | 68.00 | 35.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 25.70 | 26.95 | 26.95 | 26.95 | 26.95 | 53900.00 | 2000 | 56.50 | 13.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 15.45 | 15.25 | 15.25 | 15.00 | 15.00 | 48400.00 | 3200 | 43.85 | 14.50 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 45.50 | 46.00 | 48.50 | 46.00 | 48.00 | 864000.00 | 18000 | 62.25 | 38.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 26.45 | 27.75 | 27.75 | 27.75 | 27.75 | 16650.00 | 600 | 110.00 | 21.90 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 7.00 | 6.50 | 7.75 | 6.50 | 7.55 | 206400.00 | 28000 | 24.50 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 44.85 | 43.10 | 43.10 | 43.00 | 43.00 | 215150.00 | 5000 | 209.50 | 35.00 | |
| N | SM | SIKKO | SIKKO INDUSTRIES LIMITED | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 107200.00 | 4000 | 33.90 | 24.50 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 80.00 | 80.25 | 80.25 | 80.00 | 80.25 | 2561100.00 | 32000 | 80.70 | 56.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 38.85 | 40.70 | 40.70 | 40.70 | 40.70 | 40700.00 | 1000 | 42.95 | 22.25 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 62.45 | 61.45 | 61.45 | 61.45 | 61.45 | 196640.00 | 3200 | 76.25 | 32.10 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 37.50 | 37.70 | 37.70 | 37.70 | 37.70 | 1131000.00 | 30000 | 41.95 | 36.90 | |
| N | SM | SRPL | SHREE RAM PROTEINS LTD. | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100000.00 | 4000 | 27.45 | 25.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 11.75 | 12.05 | 12.25 | 12.05 | 12.15 | 109500.00 | 9000 | 19.35 | 8.80 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 495.00 | 499.00 | 500.00 | 486.10 | 486.10 | 496920.00 | 1000 | 600.00 | 470.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 40.90 | 37.00 | 37.00 | 37.00 | 37.00 | 111000.00 | 3000 | 50.00 | 37.00 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 44.50 | 46.55 | 46.60 | 44.00 | 45.95 | 549300.00 | 12000 | 47.50 | 25.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.35 | 3.20 | 3.20 | 3.20 | 3.20 | 12800.00 | 4000 | 10.70 | 3.20 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 28.00 | 29.35 | 29.35 | 27.50 | 28.25 | 399200.00 | 14000 | 44.80 | 16.40 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 8.20 | 7.90 | 7.90 | 7.80 | 7.85 | 250600.00 | 32000 | 26.10 | 7.80 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 20.20 | 20.75 | 21.20 | 20.75 | 21.05 | 168600.00 | 8000 | 32.00 | 14.30 | |
| N | ST | HPIL | HINDPRAKASH INDUSTRY LTD | 41.30 | 42.00 | 42.00 | 41.00 | 41.10 | 6914550.00 | 168000 | 42.70 | 40.70 |