| 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 | 135.00 | 132.10 | 134.00 | 127.10 | 132.75 | 4743000.00 | 36000 | 139.00 | 44.50 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 40.00 | 38.00 | 41.00 | 38.00 | 39.65 | 940000.00 | 24000 | 61.35 | 34.15 | |
| N | SM | AGNI | AGNI GREEN POWER LTD | 40.15 | 42.15 | 42.15 | 38.15 | 38.15 | 21573500.00 | 540000 | 42.15 | 17.00 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 34.55 | 32.85 | 32.85 | 32.85 | 32.85 | 197100.00 | 6000 | 36.90 | 19.15 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 9.10 | 9.55 | 9.55 | 9.55 | 9.55 | 687600.00 | 72000 | 9.55 | 5.05 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 28.45 | 28.45 | 28.45 | 27.05 | 27.05 | 655800.00 | 24000 | 48.75 | 17.50 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 66.70 | 68.00 | 68.00 | 63.20 | 68.00 | 2878560.00 | 43200 | 188.40 | 62.05 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 62.85 | 65.95 | 65.95 | 65.95 | 65.95 | 158280.00 | 2400 | 85.00 | 51.10 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 275.00 | 270.00 | 270.00 | 260.00 | 261.65 | 1055000.00 | 4000 | 307.00 | 89.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 788.50 | 785.05 | 799.00 | 785.05 | 799.00 | 3491540.00 | 4400 | 1024.40 | 339.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 930.00 | 910.00 | 925.00 | 910.00 | 920.00 | 1150000.00 | 1250 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 1085.00 | 1030.75 | 1139.00 | 1030.75 | 1139.00 | 2603700.00 | 2400 | 1139.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.25 | 5.05 | 5.40 | 5.05 | 5.25 | 377850.00 | 72000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 210.00 | 220.00 | 220.50 | 220.00 | 220.50 | 528600.00 | 2400 | 220.50 | 70.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 39.65 | 38.05 | 38.05 | 38.00 | 38.00 | 152100.00 | 4000 | 52.00 | 20.00 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 11.95 | 11.60 | 11.65 | 11.40 | 11.45 | 1575750.00 | 138000 | 18.90 | 8.20 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 177.25 | 180.00 | 180.00 | 180.00 | 180.00 | 270000.00 | 1500 | 201.30 | 41.50 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 49.60 | 47.25 | 47.25 | 47.25 | 47.25 | 283500.00 | 6000 | 100.00 | 35.95 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 47.00 | 45.50 | 45.60 | 45.50 | 45.60 | 273300.00 | 6000 | 72.60 | 33.25 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 16.75 | 16.80 | 17.30 | 16.80 | 16.80 | 442200.00 | 26000 | 57.70 | 13.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 280.00 | 293.90 | 294.00 | 293.90 | 294.00 | 529140.00 | 1800 | 341.65 | 145.05 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 121.20 | 119.80 | 119.80 | 115.00 | 115.80 | 3746100.00 | 32000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 15.50 | 16.25 | 16.25 | 16.25 | 16.25 | 65000.00 | 4000 | 45.70 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 80.50 | 78.00 | 79.00 | 76.35 | 76.65 | 3957450.00 | 51000 | 95.00 | 51.70 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 410.00 | 400.00 | 400.00 | 400.00 | 400.00 | 240000.00 | 600 | 410.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 69.80 | 66.55 | 72.25 | 66.35 | 71.55 | 11939700.00 | 177000 | 104.00 | 17.15 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 104.70 | 108.00 | 108.00 | 108.00 | 108.00 | 129600.00 | 1200 | 129.10 | 71.25 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 180000.00 | 6000 | 38.00 | 21.50 | |
| N | SM | GSTL | GLOBESECURE TECHNO LTD | 137.60 | 139.00 | 144.45 | 130.80 | 144.45 | 10227600.00 | 72000 | 176.40 | 55.00 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 90.75 | 86.55 | 86.55 | 86.55 | 86.55 | 259650.00 | 3000 | 103.95 | 45.50 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 131.35 | 136.35 | 136.35 | 133.00 | 133.00 | 804700.00 | 6000 | 218.60 | 69.70 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 150.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3337600.00 | 22400 | 177.95 | 120.50 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.90 | 9.30 | 9.30 | 9.30 | 9.30 | 2427300.00 | 261000 | 18.00 | 7.75 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 156.00 | 157.00 | 158.50 | 157.00 | 158.50 | 315500.00 | 2000 | 182.50 | 127.00 | |
| N | SM | KCK | KCK INDUSTRIES LTD | 26.00 | 25.10 | 25.10 | 25.10 | 25.10 | 100400.00 | 4000 | 31.70 | 23.50 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 189.95 | 190.00 | 190.00 | 178.00 | 181.75 | 9867520.00 | 54400 | 261.00 | 130.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 765.60 | 740.00 | 741.00 | 727.35 | 727.35 | 6724920.00 | 9200 | 857.90 | 67.90 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 113.55 | 118.00 | 118.00 | 107.90 | 111.45 | 32445750.00 | 291000 | 118.35 | 53.05 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 454.95 | 465.55 | 473.95 | 453.00 | 455.90 | 7184480.00 | 15600 | 519.00 | 292.60 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 82.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1248000.00 | 16000 | 87.95 | 51.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 70.30 | 70.30 | 73.00 | 69.55 | 71.65 | 4264160.00 | 59200 | 77.20 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 52.20 | 50.00 | 54.80 | 49.60 | 50.35 | 26730800.00 | 534000 | 77.00 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 138.95 | 138.95 | 140.00 | 138.85 | 139.75 | 2004400.00 | 14400 | 249.40 | 133.25 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 5.95 | 5.75 | 5.75 | 5.75 | 5.75 | 23000.00 | 4000 | 8.45 | 5.70 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 39.65 | 41.35 | 41.60 | 41.20 | 41.20 | 497700.00 | 12000 | 41.60 | 22.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 32.65 | 34.70 | 38.95 | 34.70 | 35.90 | 1408800.00 | 39000 | 47.40 | 19.15 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 114.75 | 115.00 | 116.00 | 114.05 | 116.00 | 552060.00 | 4800 | 124.50 | 103.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 60.35 | 64.95 | 66.35 | 64.95 | 66.35 | 12318250.00 | 186000 | 70.70 | 31.60 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 124.00 | 124.00 | 127.40 | 124.00 | 127.40 | 603840.00 | 4800 | 132.30 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 324.25 | 324.25 | 340.00 | 295.00 | 325.20 | 25486092.50 | 79750 | 367.50 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 312.95 | 311.30 | 311.30 | 308.20 | 308.20 | 396480.00 | 1280 | 397.00 | 159.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 87.95 | 90.00 | 90.95 | 89.40 | 90.95 | 3057100.00 | 34000 | 112.55 | 30.60 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 303.80 | 315.20 | 318.95 | 315.20 | 318.95 | 14662600.00 | 46000 | 318.95 | 17.90 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 41.70 | 41.40 | 41.40 | 40.00 | 41.00 | 244800.00 | 6000 | 68.40 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 39.00 | 39.00 | 39.00 | 38.25 | 38.35 | 387500.00 | 10000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 175.00 | 179.50 | 197.45 | 170.10 | 195.05 | 24708540.00 | 133200 | 204.10 | 130.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 10.80 | 11.30 | 11.75 | 11.30 | 11.75 | 206100.00 | 18000 | 18.80 | 8.05 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 53.00 | 52.00 | 52.00 | 52.00 | 52.00 | 124800.00 | 2400 | 70.45 | 30.85 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 117.80 | 121.50 | 121.50 | 112.00 | 116.50 | 354500.00 | 3000 | 126.75 | 56.00 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 452.25 | 480.00 | 480.00 | 456.10 | 462.30 | 15232500.00 | 33000 | 480.00 | 184.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 17.00 | 17.85 | 17.85 | 17.05 | 17.35 | 173600.00 | 10000 | 20.05 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 45.70 | 47.65 | 47.65 | 43.45 | 44.00 | 856560.00 | 19200 | 67.65 | 19.35 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 175.05 | 183.80 | 183.80 | 183.75 | 183.80 | 8960187.50 | 48750 | 183.80 | 19.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 60.00 | 59.00 | 62.50 | 59.00 | 62.50 | 306117.00 | 5040 | 145.00 | 19.90 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 111.75 | 111.00 | 111.00 | 108.10 | 108.90 | 2286750.00 | 21000 | 140.00 | 75.10 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 34.85 | 35.75 | 35.75 | 35.50 | 35.50 | 355450.00 | 10000 | 41.65 | 11.75 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 606.75 | 600.00 | 600.00 | 600.00 | 600.00 | 180000.00 | 300 | 745.75 | 234.80 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 125.85 | 123.10 | 129.00 | 123.10 | 127.00 | 4287200.00 | 34000 | 138.90 | 77.20 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 25.10 | 26.35 | 26.35 | 26.35 | 26.35 | 52700.00 | 2000 | 29.50 | 12.00 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 271.40 | 284.90 | 284.95 | 260.10 | 284.95 | 28766700.00 | 102000 | 284.95 | 42.50 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 32.50 | 33.90 | 33.90 | 33.90 | 33.90 | 101700.00 | 3000 | 37.05 | 19.80 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 7.75 | 7.40 | 7.40 | 7.40 | 7.40 | 44400.00 | 6000 | 13.90 | 7.10 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 49.70 | 50.05 | 50.05 | 47.25 | 47.25 | 1451900.00 | 30000 | 86.00 | 41.90 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 40.50 | 42.00 | 42.95 | 42.00 | 42.00 | 842500.00 | 20000 | 66.00 | 33.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1103.75 | 1103.75 | 1149.80 | 1077.05 | 1130.00 | 7502565.00 | 6750 | 3950.00 | 802.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 94.00 | 98.00 | 101.95 | 97.70 | 99.00 | 2780800.00 | 28000 | 161.15 | 65.00 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 75.95 | 79.70 | 79.70 | 79.70 | 79.70 | 239100.00 | 3000 | 106.05 | 40.00 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 58.55 | 53.10 | 53.10 | 53.10 | 53.10 | 106200.00 | 2000 | 85.90 | 40.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 123.25 | 125.00 | 127.00 | 125.00 | 126.00 | 1207200.00 | 9600 | 236.00 | 109.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 169.45 | 168.00 | 179.95 | 168.00 | 178.15 | 5452980.00 | 31200 | 216.90 | 151.00 | |
| N | SM | VEEKAYEM | VEEKAYEM FASH & APP LTD | 51.25 | 54.00 | 54.00 | 44.00 | 45.35 | 8306600.00 | 176000 | 54.00 | 44.00 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 48.50 | 50.90 | 50.90 | 50.90 | 50.90 | 335940.00 | 6600 | 77.55 | 29.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 184.80 | 194.00 | 194.00 | 194.00 | 194.00 | 310400.00 | 1600 | 369.80 | 134.55 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 35.50 | 36.95 | 37.70 | 36.95 | 37.35 | 445950.00 | 12000 | 52.80 | 29.00 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 68.05 | 71.45 | 71.45 | 71.40 | 71.45 | 1143100.00 | 16000 | 71.45 | 25.50 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.65 | 2.55 | 2.75 | 2.55 | 2.55 | 345000.00 | 132000 | 3.65 | 2.10 | |
| N | ST | MILTON | MILTON INDUSTRIES LIMITED | 17.50 | 18.35 | 18.35 | 18.35 | 18.35 | 80740.00 | 4400 | 18.35 | 14.40 |