| 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 | AARON | AARON INDUSTRIES LIMITED | 48.60 | 47.50 | 47.50 | 47.50 | 47.50 | 156750.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 23.00 | 24.10 | 24.15 | 24.00 | 24.10 | 231200.00 | 9600 | 87.00 | 20.80 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 57.50 | 59.20 | 59.95 | 59.20 | 59.50 | 178500.00 | 3000 | 140.00 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 25.10 | 26.45 | 26.45 | 26.10 | 26.10 | 157650.00 | 6000 | 37.95 | 20.15 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 12.10 | 11.50 | 11.50 | 11.50 | 11.50 | 92000.00 | 8000 | 68.30 | 7.80 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 33.00 | 32.90 | 32.90 | 32.90 | 32.90 | 131600.00 | 4000 | 33.00 | 30.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 65.00 | 66.00 | 66.00 | 66.00 | 66.00 | 52800.00 | 800 | 124.00 | 57.60 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.00 | 107.00 | 108.00 | 107.00 | 108.00 | 258000.00 | 2400 | 136.00 | 106.50 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 33.90 | 32.25 | 32.25 | 32.25 | 32.25 | 64500.00 | 2000 | 63.45 | 31.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 5.80 | 5.35 | 6.30 | 5.30 | 6.30 | 544200.00 | 100000 | 7.55 | 4.70 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 8.85 | 9.25 | 9.25 | 8.45 | 8.45 | 210450.00 | 24000 | 10.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 98.60 | 101.40 | 102.20 | 93.70 | 93.70 | 31742800.00 | 316000 | 102.20 | 11.85 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.25 | 45.25 | 45.25 | 45.25 | 271500.00 | 6000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 75.65 | 73.00 | 76.05 | 73.00 | 76.05 | 447450.00 | 6000 | 101.00 | 65.00 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 120080.00 | 1600 | 78.00 | 61.00 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 18.45 | 18.00 | 19.35 | 17.95 | 19.35 | 524700.00 | 28000 | 57.00 | 17.95 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 114.80 | 114.70 | 115.00 | 114.70 | 114.80 | 551040.00 | 4800 | 131.00 | 81.00 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 99.95 | 90.05 | 90.05 | 90.05 | 90.05 | 90050.00 | 1000 | 148.50 | 68.05 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 14.15 | 14.85 | 14.85 | 14.85 | 14.85 | 59400.00 | 4000 | 28.00 | 10.95 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 54.95 | 53.50 | 53.50 | 53.50 | 53.50 | 107000.00 | 2000 | 89.75 | 52.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 103.80 | 106.00 | 106.00 | 106.00 | 106.00 | 106000.00 | 1000 | 416.00 | 102.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 11.60 | 10.90 | 10.90 | 10.90 | 10.90 | 32700.00 | 3000 | 26.00 | 10.55 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 133.00 | 134.00 | 137.00 | 134.00 | 137.00 | 867200.00 | 6400 | 145.00 | 97.00 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 5.60 | 5.80 | 5.85 | 5.80 | 5.80 | 52350.00 | 9000 | 18.10 | 2.85 | |
| N | SM | JETFREIGHT | JET FREIGHT LOGISTICS LTD | 15.80 | 15.05 | 16.05 | 15.05 | 16.05 | 124400.00 | 8000 | 26.00 | 15.05 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 32.40 | 30.00 | 31.80 | 30.00 | 31.80 | 471600.00 | 15000 | 37.00 | 24.15 | |
| N | SM | KRITIKA | KRITIKA WIRES LIMITED | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 274000.00 | 8000 | 37.95 | 32.00 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 27.00 | 30.00 | 30.00 | 30.00 | 30.00 | 120000.00 | 4000 | 37.50 | 23.00 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 10.25 | 10.75 | 10.75 | 10.70 | 10.70 | 64350.00 | 6000 | 16.45 | 10.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 8.30 | 8.70 | 8.70 | 8.70 | 8.70 | 8700.00 | 1000 | 38.70 | 8.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 88.00 | 80.00 | 87.00 | 80.00 | 86.10 | 1020300.00 | 12000 | 93.50 | 40.80 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 4.35 | 4.50 | 4.50 | 4.50 | 4.50 | 18000.00 | 4000 | 6.00 | 4.35 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 99.75 | 99.90 | 100.90 | 96.40 | 97.00 | 1570900.00 | 16000 | 123.00 | 88.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 15.00 | 15.00 | 15.50 | 15.00 | 15.00 | 183000.00 | 12000 | 35.75 | 13.10 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 100.40 | 102.00 | 102.00 | 98.10 | 99.75 | 2863080.00 | 28800 | 358.00 | 96.95 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 106100.00 | 2000 | 54.00 | 51.05 | |
| N | SM | MINDPOOL | MINDPOOL TECHNOLOGIES LTD | 15.00 | 14.50 | 14.50 | 14.50 | 14.50 | 58000.00 | 4000 | 30.00 | 14.10 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 26.05 | 27.00 | 27.05 | 27.00 | 27.05 | 162150.00 | 6000 | 27.50 | 16.25 | |
| N | SM | MPTODAY | M P TODAY MEDIA LIMITED | 19.10 | 20.05 | 20.05 | 20.05 | 20.05 | 40100.00 | 2000 | 42.90 | 18.25 | |
| N | SM | NITIRAJ | NITIRAJ ENGINEERS LTD | 62.00 | 61.00 | 64.95 | 61.00 | 64.95 | 188925.00 | 3000 | 106.40 | 35.00 | |
| N | SM | OMFURN | OMFURN INDIA LIMITED | 7.50 | 7.00 | 7.00 | 7.00 | 7.00 | 42000.00 | 6000 | 15.00 | 5.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 28.55 | 29.00 | 29.00 | 29.00 | 29.00 | 116000.00 | 4000 | 29.90 | 19.95 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 35.05 | 38.00 | 38.10 | 37.95 | 38.10 | 988100.00 | 26000 | 56.00 | 35.05 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 26.00 | 27.10 | 27.10 | 27.10 | 27.10 | 81300.00 | 3000 | 47.00 | 23.70 | |
| N | SM | PUSHPREALM | PUSHPA REAL AND INFRA LTD | 7.75 | 8.10 | 8.10 | 8.10 | 8.10 | 48600.00 | 6000 | 24.50 | 3.70 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 33.25 | 31.60 | 33.50 | 31.60 | 33.50 | 156240.00 | 4800 | 59.80 | 23.80 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 31.95 | 31.50 | 31.50 | 31.50 | 31.50 | 63000.00 | 2000 | 56.50 | 13.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 14.65 | 15.20 | 15.35 | 14.10 | 15.00 | 549360.00 | 36800 | 43.85 | 14.10 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 48.90 | 48.10 | 48.50 | 47.00 | 47.00 | 2742150.00 | 57000 | 62.25 | 38.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 33.75 | 32.40 | 33.00 | 32.40 | 33.00 | 39240.00 | 1200 | 110.00 | 21.90 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 41.70 | 39.00 | 44.75 | 39.00 | 41.70 | 455900.00 | 11000 | 209.50 | 35.00 | |
| N | SM | SIKKO | SIKKO INDUSTRIES LIMITED | 26.80 | 25.00 | 25.00 | 25.00 | 25.00 | 200000.00 | 8000 | 33.90 | 24.50 | |
| N | SM | SILLYMONKS | SILLY MONKS ENTERTAIN LTD | 82.00 | 82.00 | 88.00 | 82.00 | 83.00 | 921600.00 | 10800 | 88.00 | 48.60 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 80.00 | 80.00 | 80.50 | 80.00 | 80.25 | 481500.00 | 6000 | 81.00 | 56.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 8.55 | 8.50 | 8.50 | 8.50 | 8.50 | 17000.00 | 2000 | 19.80 | 7.55 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 62.00 | 59.15 | 61.00 | 59.15 | 60.95 | 289760.00 | 4800 | 76.25 | 32.10 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 13.20 | 12.55 | 12.95 | 12.55 | 12.75 | 189450.00 | 15000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 28.50 | 29.00 | 29.15 | 29.00 | 29.15 | 581200.00 | 20000 | 42.00 | 20.50 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 101.80 | 100.90 | 100.90 | 100.90 | 100.90 | 100900.00 | 1000 | 130.00 | 75.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 918000.00 | 1800 | 600.00 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 30.90 | 31.10 | 31.10 | 31.10 | 31.10 | 99520.00 | 3200 | 51.00 | 25.55 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 4.30 | 4.10 | 4.10 | 4.10 | 4.10 | 16400.00 | 4000 | 10.50 | 3.20 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 29.85 | 30.15 | 30.15 | 29.00 | 29.90 | 417400.00 | 14000 | 44.80 | 16.40 | |
| N | SM | UNIVASTU | UNIVASTU INDIA LIMITED | 44.90 | 42.00 | 42.00 | 42.00 | 42.00 | 126000.00 | 3000 | 85.00 | 42.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 101.90 | 101.20 | 101.20 | 101.20 | 101.20 | 121440.00 | 1200 | 120.50 | 91.00 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 7.50 | 7.85 | 7.85 | 7.85 | 7.85 | 31400.00 | 4000 | 26.10 | 7.50 | |
| N | SM | VERTOZ | VERTOZ ADVERTISING LTD | 94.20 | 89.50 | 89.50 | 85.00 | 85.00 | 418800.00 | 4800 | 211.00 | 71.00 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 15.40 | 14.65 | 14.65 | 14.65 | 14.65 | 43950.00 | 3000 | 48.80 | 13.35 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 44.00 | 41.60 | 44.80 | 41.60 | 44.75 | 261150.00 | 6000 | 72.95 | 39.00 | |
| N | ST | HPIL | HINDPRAKASH INDUSTRY LTD | 41.00 | 41.00 | 41.50 | 41.00 | 41.45 | 744600.00 | 18000 | 42.70 | 40.70 |