| 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 | 39.10 | 40.50 | 40.50 | 39.40 | 39.40 | 1200600.00 | 30000 | 87.80 | 13.95 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 159225.00 | 3300 | 53.50 | 40.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 23.95 | 24.45 | 24.45 | 24.45 | 24.45 | 48900.00 | 2000 | 25.25 | 10.25 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 39.90 | 37.00 | 37.00 | 37.00 | 37.00 | 59200.00 | 1600 | 41.50 | 12.35 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 20.05 | 21.05 | 21.05 | 21.05 | 21.05 | 25260.00 | 1200 | 36.50 | 14.30 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 27.95 | 28.75 | 29.30 | 28.75 | 29.05 | 1282800.00 | 44000 | 29.30 | 6.35 | |
| N | SM | AKG | AKG EXIM LIMITED | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 164000.00 | 4000 | 41.00 | 30.00 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 7.50 | 7.30 | 7.30 | 7.30 | 7.30 | 58400.00 | 8000 | 14.70 | 5.85 | |
| N | SM | ARVEE | ARVEE LABORATORIES I LTD | 41.30 | 42.00 | 42.00 | 42.00 | 42.00 | 84000.00 | 2000 | 55.90 | 37.60 | |
| N | SM | BABAFOOD | BABA AGRO FOOD LIMITED | 70.00 | 69.75 | 70.00 | 69.75 | 70.00 | 279500.00 | 4000 | 70.00 | 35.20 | |
| N | SM | BANKA | BANKA BIOLOO LIMITED | 97.45 | 97.20 | 97.20 | 92.65 | 92.65 | 450180.00 | 4800 | 102.00 | 56.75 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 35.00 | 36.50 | 36.50 | 36.50 | 36.50 | 109500.00 | 3000 | 42.00 | 21.60 | |
| N | SM | BETA | BETA DRUGS LIMITED | 90.50 | 90.75 | 90.75 | 90.75 | 90.75 | 72600.00 | 800 | 104.60 | 37.00 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 9.20 | 8.75 | 8.75 | 8.75 | 8.75 | 157500.00 | 18000 | 19.90 | 4.70 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.50 | 120.00 | 120.00 | 110.00 | 115.00 | 689160.00 | 6000 | 134.05 | 85.70 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 23.35 | 24.50 | 24.50 | 24.40 | 24.50 | 195800.00 | 8000 | 49.50 | 15.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 3.50 | 3.65 | 3.65 | 3.35 | 3.35 | 41400.00 | 12000 | 7.55 | 3.30 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 3.05 | 3.10 | 3.20 | 3.10 | 3.20 | 18900.00 | 6000 | 9.25 | 2.40 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 7.20 | 7.50 | 7.50 | 7.35 | 7.35 | 49495.05 | 6666 | 102.20 | 5.55 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 108.50 | 109.00 | 109.00 | 106.00 | 106.00 | 486000.00 | 4500 | 120.00 | 57.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 71.10 | 71.05 | 77.60 | 71.05 | 77.35 | 3905600.00 | 52000 | 78.00 | 37.50 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5006400.00 | 67200 | 78.00 | 65.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 8.70 | 9.10 | 9.10 | 9.10 | 9.10 | 54600.00 | 6000 | 9.10 | 3.50 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 92.50 | 93.00 | 93.50 | 93.00 | 93.15 | 298000.00 | 3200 | 131.00 | 71.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 63.30 | 63.40 | 63.40 | 63.40 | 63.40 | 608640.00 | 9600 | 164.75 | 58.65 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 26.35 | 27.40 | 27.40 | 27.40 | 27.40 | 109600.00 | 4000 | 27.40 | 10.80 | |
| N | SM | FOCUS | FOCUS LIGHTG & FIXTRS LTD | 23.35 | 24.40 | 24.40 | 24.40 | 24.40 | 73200.00 | 3000 | 52.50 | 15.50 | |
| N | SM | FOURTHDIM | FOURTH DIMEN. SOLUT. LTD | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | 28050.00 | 4000 | 16.25 | 5.30 | |
| N | SM | GANGAFORGE | GANGA FORGING LIMITED | 13.40 | 14.30 | 14.30 | 14.10 | 14.10 | 255600.00 | 18000 | 18.75 | 8.70 | |
| N | SM | HINDCON | HINDCON CHEMICALS LIMITED | 17.80 | 19.20 | 19.20 | 17.70 | 17.70 | 360200.00 | 20000 | 20.65 | 8.05 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 101.25 | 106.30 | 106.30 | 106.30 | 106.30 | 106300.00 | 1000 | 326.40 | 73.05 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.00 | 6.70 | 6.70 | 6.70 | 6.70 | 20100.00 | 3000 | 16.25 | 5.40 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 140.00 | 126.00 | 126.00 | 126.00 | 126.00 | 201600.00 | 1600 | 192.00 | 108.00 | |
| N | SM | KEERTI | KEERTI KNOW & SKILL LTD. | 23.65 | 24.70 | 24.70 | 23.90 | 24.60 | 1359970.00 | 55800 | 83.25 | 23.65 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 26.80 | 24.15 | 24.15 | 24.15 | 24.15 | 72450.00 | 3000 | 36.40 | 22.20 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 23.75 | 24.25 | 24.25 | 24.25 | 24.25 | 388000.00 | 16000 | 37.50 | 19.20 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 135.60 | 135.00 | 135.00 | 135.00 | 135.00 | 162000.00 | 1200 | 135.60 | 102.05 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 8.75 | 8.40 | 8.40 | 8.40 | 8.40 | 1234800.00 | 147000 | 12.60 | 7.05 | |
| N | SM | LAXMICOT | LAXMI COTSPIN LIMITED | 9.90 | 9.90 | 10.00 | 9.90 | 10.00 | 119400.00 | 12000 | 14.80 | 5.80 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 10.95 | 10.45 | 11.45 | 10.45 | 10.45 | 63700.00 | 6000 | 17.35 | 4.55 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 50.35 | 51.00 | 52.00 | 50.00 | 50.60 | 3012315.00 | 58140 | 126.45 | 33.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 72.30 | 73.05 | 75.20 | 72.50 | 75.00 | 1114200.00 | 15000 | 93.50 | 50.15 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 87.55 | 87.60 | 87.60 | 85.05 | 85.05 | 516600.00 | 6000 | 123.00 | 78.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 10.35 | 10.85 | 10.85 | 10.85 | 10.85 | 520800.00 | 48000 | 24.45 | 4.85 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 70.00 | 70.00 | 72.40 | 70.00 | 71.25 | 342780.00 | 4800 | 240.00 | 52.10 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 61.00 | 65.10 | 65.10 | 62.00 | 62.00 | 1124300.00 | 18000 | 65.10 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 23.20 | 23.20 | 23.20 | 22.05 | 22.05 | 202050.00 | 9000 | 23.20 | 11.35 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 11.40 | 10.85 | 10.85 | 10.85 | 10.85 | 47740.00 | 4400 | 16.35 | 7.00 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 80.40 | 80.00 | 80.75 | 80.00 | 80.40 | 803900.00 | 10000 | 81.90 | 66.50 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 28.25 | 27.00 | 27.00 | 27.00 | 27.00 | 81000.00 | 3000 | 36.25 | 21.00 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 16.70 | 15.90 | 15.90 | 15.90 | 15.90 | 114480.00 | 7200 | 28.70 | 11.30 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 39.40 | 41.00 | 41.00 | 41.00 | 41.00 | 164000.00 | 4000 | 46.75 | 20.95 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 47.50 | 45.05 | 45.10 | 44.85 | 44.85 | 270000.00 | 6000 | 52.75 | 26.20 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 16.90 | 17.55 | 17.55 | 17.55 | 17.55 | 52650.00 | 3000 | 43.75 | 15.40 | |
| N | SM | RAJMET | RAJNANDINI METAL LIMITED | 32.80 | 34.45 | 35.35 | 34.45 | 35.35 | 419800.00 | 12000 | 35.35 | 26.05 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 28.95 | 28.00 | 28.00 | 28.00 | 28.00 | 403200.00 | 14400 | 36.40 | 19.95 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 39.90 | 39.10 | 41.85 | 39.10 | 41.00 | 2203200.00 | 54000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 38.10 | 39.00 | 39.00 | 39.00 | 39.00 | 78000.00 | 2000 | 66.65 | 26.20 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 41.95 | 40.00 | 43.60 | 40.00 | 42.35 | 2214900.00 | 52000 | 63.00 | 14.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 10.85 | 11.25 | 11.35 | 11.00 | 11.00 | 71760.00 | 6400 | 38.00 | 8.45 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 15.55 | 16.30 | 16.30 | 16.15 | 16.30 | 107490.00 | 6600 | 72.00 | 12.15 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 20.65 | 19.65 | 21.00 | 19.65 | 21.00 | 330600.00 | 16000 | 21.50 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 19.45 | 20.40 | 20.40 | 20.35 | 20.40 | 81550.00 | 4000 | 192.50 | 16.30 | |
| N | SM | SIKKO | SIKKO INDUSTRIES LIMITED | 33.60 | 27.20 | 33.80 | 27.20 | 28.50 | 472000.00 | 16000 | 33.80 | 18.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 75.00 | 75.00 | 75.00 | 74.00 | 75.00 | 448000.00 | 6000 | 82.65 | 35.55 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 59.50 | 59.50 | 61.80 | 59.50 | 61.80 | 292480.00 | 4800 | 76.25 | 32.45 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 436500.00 | 9000 | 48.50 | 30.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 16.30 | 16.85 | 17.10 | 16.80 | 17.10 | 1087000.00 | 64000 | 36.90 | 13.20 | |
| N | SM | SUULD | SUUMAYA LIFESTYLE LIMITED | 31.00 | 31.00 | 31.00 | 30.95 | 31.00 | 5951600.00 | 192000 | 41.00 | 17.55 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 81.00 | 82.00 | 83.00 | 82.00 | 82.50 | 825000.00 | 10000 | 126.95 | 70.00 | |
| N | SM | TEMBO | TEMBO GLOBAL IND LTD | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3440000.00 | 20000 | 172.00 | 107.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 588.00 | 617.40 | 617.40 | 617.00 | 617.40 | 20867960.00 | 33800 | 617.40 | 350.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 20.90 | 20.50 | 20.50 | 20.50 | 20.50 | 61500.00 | 3000 | 48.95 | 17.50 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 9.15 | 8.70 | 8.70 | 8.70 | 8.70 | 69600.00 | 8000 | 12.80 | 2.85 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 10.30 | 9.80 | 10.00 | 9.80 | 10.00 | 39600.00 | 4000 | 32.15 | 9.80 | |
| N | SM | UNITEDPOLY | UNITED POLYFAB GUJ. LTD. | 9.70 | 10.15 | 10.15 | 10.15 | 10.15 | 30450.00 | 3000 | 12.50 | 5.95 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 6.55 | 6.35 | 6.35 | 6.35 | 6.35 | 25400.00 | 4000 | 22.00 | 6.00 | |
| N | SM | VERA | VERA SYNTHETIC LIMITED | 61.75 | 64.80 | 64.80 | 64.80 | 64.80 | 291600.00 | 4500 | 150.00 | 57.65 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 40.50 | 41.00 | 41.00 | 41.00 | 41.00 | 123000.00 | 3000 | 43.00 | 32.90 |