| 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 | 64.50 | 67.60 | 67.65 | 61.50 | 66.30 | 5631200.00 | 84000 | 87.80 | 14.10 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 48.85 | 48.75 | 48.75 | 48.75 | 48.75 | 160875.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 11.85 | 11.95 | 11.95 | 11.95 | 11.95 | 143400.00 | 12000 | 26.70 | 10.85 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 21.80 | 22.85 | 22.85 | 22.85 | 22.85 | 73120.00 | 3200 | 87.00 | 20.80 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 13.60 | 14.25 | 14.25 | 14.25 | 14.25 | 42750.00 | 3000 | 36.00 | 12.40 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 32.50 | 32.55 | 33.00 | 32.55 | 33.00 | 1567400.00 | 48000 | 33.00 | 30.00 | |
| N | SM | AVROIND | AVRO INDIA LIMITED | 54.65 | 57.00 | 57.00 | 57.00 | 57.00 | 114000.00 | 2000 | 58.80 | 25.70 | |
| N | SM | BETA | BETA DRUGS LIMITED | 66.00 | 65.15 | 66.00 | 65.00 | 66.00 | 469160.00 | 7200 | 124.00 | 57.60 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.50 | 107.00 | 108.00 | 107.00 | 108.00 | 258000.00 | 2400 | 136.00 | 106.50 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 8.05 | 8.45 | 8.45 | 8.45 | 8.45 | 126750.00 | 15000 | 10.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 89.70 | 92.80 | 94.15 | 92.00 | 94.00 | 22064000.00 | 236000 | 94.15 | 11.85 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 75.00 | 75.00 | 75.05 | 75.00 | 75.05 | 225075.00 | 3000 | 101.00 | 65.00 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 75.50 | 75.05 | 75.05 | 75.05 | 75.05 | 720480.00 | 9600 | 78.00 | 61.00 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 5.70 | 5.45 | 5.45 | 5.45 | 5.45 | 32700.00 | 6000 | 12.05 | 3.55 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 19.70 | 19.45 | 19.45 | 19.05 | 19.40 | 115800.00 | 6000 | 57.00 | 18.70 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 114.40 | 114.50 | 115.25 | 114.50 | 115.25 | 458920.00 | 4000 | 131.00 | 81.00 | |
| N | SM | GEEKAYWIRE | GEEKAY WIRES LIMITED | 38.50 | 39.00 | 39.00 | 39.00 | 39.00 | 156000.00 | 4000 | 39.00 | 31.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 10.55 | 11.45 | 11.60 | 11.05 | 11.60 | 102300.00 | 9000 | 26.00 | 10.55 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 5.10 | 5.35 | 5.35 | 5.35 | 5.35 | 16050.00 | 3000 | 18.10 | 2.85 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 10.60 | 10.30 | 10.30 | 10.25 | 10.25 | 61650.00 | 6000 | 16.45 | 10.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 8.65 | 8.30 | 8.30 | 8.30 | 8.30 | 8300.00 | 1000 | 38.70 | 8.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 90.50 | 89.10 | 89.10 | 87.25 | 88.15 | 793350.00 | 9000 | 93.50 | 40.80 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 99.95 | 100.00 | 100.40 | 99.95 | 99.95 | 1001100.00 | 10000 | 123.00 | 88.00 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 102.45 | 102.50 | 106.95 | 99.50 | 100.70 | 3930120.00 | 38400 | 358.00 | 99.50 | |
| 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 | 14.10 | 15.25 | 15.25 | 15.00 | 15.00 | 421000.00 | 28000 | 30.00 | 14.10 | |
| N | SM | MITTAL | MITTAL LIFE STYLE LIMITED | 104.50 | 105.00 | 105.30 | 105.00 | 105.30 | 525750.00 | 5000 | 167.00 | 76.35 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 28.70 | 27.30 | 28.70 | 27.30 | 28.35 | 1234800.00 | 44000 | 28.70 | 17.00 | |
| N | SM | NITIRAJ | NITIRAJ ENGINEERS LTD | 64.00 | 62.00 | 62.00 | 62.00 | 62.00 | 93000.00 | 1500 | 106.40 | 35.00 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 260.00 | 253.00 | 253.00 | 253.00 | 253.00 | 101200.00 | 400 | 305.00 | 221.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 26.65 | 27.95 | 27.95 | 27.95 | 27.95 | 111800.00 | 4000 | 29.90 | 19.95 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 24.80 | 26.00 | 26.00 | 26.00 | 26.00 | 78000.00 | 3000 | 47.00 | 23.70 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 30.10 | 28.60 | 31.55 | 28.60 | 31.55 | 270450.00 | 9000 | 31.85 | 22.90 | |
| N | SM | PUSHPREALM | PUSHPA REAL AND INFRA LTD | 7.05 | 7.40 | 7.40 | 7.40 | 7.40 | 14800.00 | 2000 | 24.50 | 3.70 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 38.05 | 39.90 | 39.90 | 39.90 | 39.90 | 119700.00 | 3000 | 44.15 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 58.00 | 55.10 | 56.75 | 55.10 | 56.60 | 168350.00 | 3000 | 68.00 | 35.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 31.60 | 31.00 | 31.90 | 30.45 | 31.90 | 438300.00 | 14000 | 56.50 | 13.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 15.85 | 15.10 | 15.10 | 15.10 | 15.10 | 48320.00 | 3200 | 43.85 | 14.50 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 48.00 | 46.00 | 49.00 | 46.00 | 47.00 | 426000.00 | 9000 | 62.25 | 38.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 32.15 | 33.75 | 33.75 | 33.75 | 33.75 | 60750.00 | 1800 | 110.00 | 21.90 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 9.50 | 9.10 | 9.90 | 9.10 | 9.90 | 76000.00 | 8000 | 24.50 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 41.00 | 39.50 | 43.00 | 39.50 | 43.00 | 123700.00 | 3000 | 209.50 | 35.00 | |
| N | SM | SILGO | SILGO RETAIL LIMITED | 39.00 | 41.75 | 41.75 | 41.75 | 41.75 | 125250.00 | 3000 | 41.75 | 36.50 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 123.95 | 115.00 | 115.00 | 115.00 | 115.00 | 115000.00 | 1000 | 140.00 | 111.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 80.50 | 80.00 | 80.00 | 79.95 | 80.00 | 799900.00 | 10000 | 81.00 | 56.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 39.80 | 41.00 | 41.45 | 41.00 | 41.20 | 123450.00 | 3000 | 42.95 | 22.25 | |
| N | SM | SONISOYA | SONI SOYA PRODUCTS LTD. | 10.50 | 10.70 | 10.70 | 10.35 | 10.35 | 126300.00 | 12000 | 25.40 | 10.35 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 13.40 | 13.80 | 13.95 | 13.80 | 13.85 | 83250.00 | 6000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 29.40 | 28.80 | 28.80 | 28.80 | 28.80 | 230400.00 | 8000 | 42.00 | 20.50 | |
| N | SM | SUREVIN | SUREVIN BPO SERVICES LTD | 71.25 | 70.00 | 70.00 | 70.00 | 70.00 | 70000.00 | 1000 | 111.00 | 70.00 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 101.70 | 101.40 | 101.40 | 101.40 | 101.40 | 101400.00 | 1000 | 130.00 | 75.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 38.75 | 38.00 | 38.00 | 37.75 | 37.75 | 151500.00 | 4000 | 43.75 | 25.55 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1020000.00 | 2000 | 600.00 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 30.55 | 30.70 | 30.80 | 30.70 | 30.80 | 196800.00 | 6400 | 51.00 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 43.50 | 41.40 | 45.65 | 41.40 | 45.65 | 398100.00 | 9000 | 48.95 | 25.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.95 | 4.10 | 4.10 | 4.10 | 4.10 | 32800.00 | 8000 | 10.50 | 3.20 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 30.00 | 29.35 | 29.70 | 28.15 | 29.60 | 645200.00 | 22000 | 44.80 | 16.40 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 102.75 | 102.80 | 102.80 | 101.10 | 102.00 | 367080.00 | 3600 | 120.50 | 91.00 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 8.20 | 7.85 | 7.85 | 7.85 | 7.85 | 31400.00 | 4000 | 26.10 | 7.80 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 16.20 | 15.40 | 15.40 | 15.40 | 15.40 | 46200.00 | 3000 | 48.80 | 13.35 | |
| N | SM | WEALTH | WEALTH FRST PORT. MG. LTD | 144.00 | 136.80 | 136.80 | 136.80 | 136.80 | 410400.00 | 3000 | 147.00 | 130.00 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 89.00 | 90.00 | 90.00 | 90.00 | 90.00 | 144000.00 | 1600 | 100.00 | 81.00 | |
| N | ST | HPIL | HINDPRAKASH INDUSTRY LTD | 41.50 | 40.70 | 41.50 | 40.70 | 41.50 | 246600.00 | 6000 | 42.70 | 40.70 |