| 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 | 50.50 | 48.00 | 48.00 | 48.00 | 48.00 | 158400.00 | 3300 | 53.50 | 39.00 | |
| N | SM | AARVI | AARVI ENCON LIMITED | 30.50 | 29.00 | 29.00 | 29.00 | 29.00 | 58000.00 | 2000 | 50.05 | 27.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 26.00 | 26.60 | 26.60 | 25.05 | 26.50 | 504480.00 | 19200 | 87.00 | 22.80 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 50.00 | 48.00 | 50.00 | 48.00 | 49.30 | 195850.00 | 4000 | 153.00 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 28.15 | 24.00 | 24.00 | 24.00 | 24.00 | 72000.00 | 3000 | 37.95 | 20.15 | |
| N | SM | AKG | AKG EXIM LIMITED | 34.00 | 34.90 | 34.90 | 34.90 | 34.90 | 139600.00 | 4000 | 37.00 | 30.00 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 126000.00 | 4000 | 31.50 | 30.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 73.00 | 71.00 | 71.00 | 71.00 | 71.00 | 170400.00 | 2400 | 124.00 | 59.00 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 110.00 | 110.00 | 111.00 | 110.00 | 111.00 | 265200.00 | 2400 | 150.00 | 107.00 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 5.95 | 5.70 | 5.70 | 5.70 | 5.70 | 68400.00 | 12000 | 7.55 | 4.70 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 3.05 | 3.20 | 3.20 | 3.20 | 3.20 | 38400.00 | 12000 | 11.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 32.60 | 34.00 | 34.20 | 34.00 | 34.20 | 9824800.00 | 288000 | 34.20 | 11.85 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 48.10 | 48.55 | 52.95 | 48.55 | 52.95 | 406000.00 | 8000 | 57.25 | 37.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 3.85 | 4.00 | 4.00 | 3.75 | 3.75 | 384000.00 | 102000 | 14.00 | 3.55 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 20.45 | 19.60 | 21.30 | 19.45 | 20.85 | 320000.00 | 16000 | 57.00 | 18.70 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 115.80 | 108.00 | 115.65 | 108.00 | 115.65 | 639320.00 | 5600 | 131.00 | 81.00 | |
| N | SM | GLOBE | GLOBE TEXTILES (I) LTD. | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 52000.00 | 2000 | 44.80 | 18.00 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300000.00 | 12000 | 29.80 | 23.05 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 126.50 | 131.95 | 131.95 | 120.30 | 120.30 | 384200.00 | 3000 | 416.00 | 117.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 12.55 | 11.55 | 11.55 | 11.30 | 11.30 | 136650.00 | 12000 | 26.00 | 11.30 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 108.00 | 112.00 | 112.00 | 112.00 | 112.00 | 358400.00 | 3200 | 145.00 | 91.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 9.60 | 9.15 | 9.15 | 9.15 | 9.15 | 9150.00 | 1000 | 38.70 | 8.30 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 67.35 | 64.05 | 64.05 | 64.00 | 64.00 | 64025.00 | 1000 | 164.20 | 51.00 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 84.20 | 81.15 | 83.50 | 81.10 | 83.25 | 1236900.00 | 15000 | 87.70 | 37.20 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 98.00 | 100.00 | 100.95 | 98.05 | 100.75 | 1599100.00 | 16000 | 123.00 | 77.50 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 18.00 | 17.00 | 17.00 | 14.40 | 14.45 | 970950.00 | 66000 | 36.00 | 13.10 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 114.95 | 108.00 | 117.00 | 104.80 | 115.00 | 3114300.00 | 27600 | 358.00 | 103.60 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 52.35 | 52.40 | 52.55 | 52.40 | 52.50 | 943900.00 | 18000 | 54.00 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 15.85 | 15.25 | 16.40 | 15.10 | 15.15 | 1112850.00 | 69000 | 35.90 | 13.85 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 11.45 | 10.90 | 10.90 | 10.90 | 10.90 | 47960.00 | 4400 | 17.50 | 10.15 | |
| N | SM | MINDPOOL | MINDPOOL TECHNOLOGIES LTD | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 240000.00 | 16000 | 30.00 | 15.00 | |
| N | SM | MMP | MMP INDUSTRIES LIMITED | 100.00 | 95.00 | 113.00 | 95.00 | 105.00 | 565200.00 | 5400 | 209.00 | 90.00 | |
| N | SM | NANDANI | NANDANI CREATION LIMITED | 6.35 | 6.25 | 6.25 | 6.25 | 6.25 | 31250.00 | 5000 | 55.50 | 5.50 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 27.65 | 26.90 | 27.80 | 26.75 | 27.75 | 1652000.00 | 60000 | 34.00 | 19.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 44.10 | 40.50 | 40.50 | 40.00 | 40.00 | 161000.00 | 4000 | 56.00 | 38.90 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 36.00 | 34.20 | 34.20 | 34.20 | 34.20 | 82080.00 | 2400 | 62.50 | 23.80 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 57.00 | 55.00 | 57.00 | 55.00 | 57.00 | 956500.00 | 17000 | 68.00 | 35.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 95.00 | 94.10 | 94.10 | 94.05 | 94.05 | 188150.00 | 2000 | 118.00 | 75.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 18.25 | 19.15 | 19.15 | 19.15 | 19.15 | 61280.00 | 3200 | 43.85 | 16.60 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 26.30 | 26.50 | 27.00 | 26.50 | 27.00 | 32100.00 | 1200 | 113.75 | 24.95 | |
| N | SM | SHANTI | SHANTI OVERSEAS (IND) LTD | 21.50 | 20.00 | 20.25 | 20.00 | 20.25 | 181125.00 | 9000 | 38.00 | 20.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 37.00 | 35.15 | 36.00 | 35.15 | 36.00 | 106650.00 | 3000 | 209.50 | 33.75 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 70.50 | 71.00 | 71.00 | 70.90 | 71.00 | 3975800.00 | 56000 | 78.50 | 56.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 156000.00 | 4000 | 46.15 | 22.25 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 8.80 | 8.30 | 8.30 | 8.30 | 8.30 | 16600.00 | 2000 | 20.00 | 7.55 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 64.90 | 62.00 | 62.00 | 62.00 | 62.00 | 297600.00 | 4800 | 76.25 | 32.10 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | 1634000.00 | 54000 | 32.00 | 20.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | 90000.00 | 9000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 22.50 | 21.75 | 21.75 | 21.75 | 21.75 | 87000.00 | 4000 | 42.00 | 21.50 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 104.35 | 100.00 | 100.00 | 100.00 | 100.00 | 100000.00 | 1000 | 130.00 | 71.80 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 91040.00 | 3200 | 51.00 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 34.00 | 35.70 | 35.70 | 35.70 | 35.70 | 214200.00 | 6000 | 45.60 | 25.00 | |
| N | SM | TOUCHWOOD | TOUCHWOOD ENTERTAIN LTD. | 78.85 | 74.95 | 82.60 | 74.95 | 82.60 | 1152937.50 | 15000 | 131.50 | 39.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.50 | 3.35 | 3.35 | 3.35 | 3.35 | 13400.00 | 4000 | 16.15 | 3.30 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 26.75 | 26.00 | 26.80 | 26.00 | 26.80 | 369700.00 | 14000 | 44.80 | 16.40 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 101.35 | 100.35 | 101.00 | 100.35 | 101.00 | 362400.00 | 3600 | 120.50 | 91.00 | |
| N | SM | VAISHALI | VAISHALI PHARMA LIMITED | 35.25 | 35.25 | 36.50 | 35.25 | 35.25 | 1748736.00 | 48640 | 48.50 | 24.20 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 19.30 | 18.35 | 20.25 | 18.35 | 20.10 | 237200.00 | 12000 | 32.00 | 14.30 | |
| N | ST | DCI | DC INFOTECH AND COMUN LTD | 45.45 | 45.20 | 45.45 | 45.20 | 45.40 | 16086750.00 | 354000 | 45.50 | 45.00 |