| 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 | 48.50 | 49.50 | 49.50 | 49.50 | 49.50 | 163350.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 18.00 | 17.60 | 17.60 | 17.60 | 17.60 | 35200.00 | 2000 | 36.20 | 17.55 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 22.95 | 21.85 | 22.65 | 21.85 | 22.65 | 1681200.00 | 75200 | 87.00 | 20.80 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 8.00 | 8.40 | 8.40 | 8.40 | 8.40 | 67200.00 | 8000 | 29.00 | 7.25 | |
| N | SM | AKG | AKG EXIM LIMITED | 33.00 | 35.00 | 35.00 | 33.50 | 33.50 | 810000.00 | 24000 | 37.00 | 30.00 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 131600.00 | 4000 | 33.00 | 30.00 | |
| N | SM | BANKA | BANKA BIOLOO LIMITED | 72.00 | 68.40 | 68.40 | 68.40 | 68.40 | 164160.00 | 2400 | 112.35 | 58.90 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 31.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100500.00 | 3000 | 54.00 | 21.60 | |
| N | SM | BETA | BETA DRUGS LIMITED | 62.90 | 62.45 | 70.00 | 60.00 | 66.00 | 1364800.00 | 21600 | 124.00 | 57.60 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 110.00 | 110.65 | 110.65 | 110.65 | 110.65 | 132780.00 | 1200 | 136.00 | 105.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 32.15 | 30.55 | 30.55 | 30.55 | 30.55 | 61100.00 | 2000 | 63.45 | 30.55 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 6.80 | 6.75 | 6.75 | 6.75 | 6.75 | 135000.00 | 20000 | 7.55 | 4.70 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 8.45 | 8.05 | 8.05 | 8.05 | 8.05 | 24150.00 | 3000 | 10.50 | 2.45 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.40 | 45.40 | 45.20 | 45.20 | 679800.00 | 15000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 75.50 | 72.00 | 86.80 | 72.00 | 85.00 | 2064975.00 | 25500 | 101.00 | 65.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 62.75 | 63.30 | 65.85 | 63.25 | 65.85 | 7614000.00 | 120000 | 65.85 | 37.50 | |
| 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 | DSML | DEBOCK SALE MARKETING LTD | 5.60 | 5.60 | 5.85 | 5.60 | 5.85 | 102300.00 | 18000 | 12.00 | 3.55 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 19.35 | 18.70 | 19.50 | 18.40 | 18.90 | 1161800.00 | 62000 | 57.00 | 17.95 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 114.75 | 115.00 | 115.25 | 115.00 | 115.25 | 644600.00 | 5600 | 131.00 | 81.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 115.00 | 120.00 | 120.00 | 120.00 | 120.00 | 72000.00 | 600 | 160.00 | 92.00 | |
| N | SM | GEEKAYWIRE | GEEKAY WIRES LIMITED | 39.00 | 39.50 | 39.50 | 39.50 | 39.50 | 632000.00 | 16000 | 39.50 | 31.00 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 41.00 | 41.25 | 41.25 | 41.20 | 41.20 | 741900.00 | 18000 | 41.50 | 41.00 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 136.95 | 138.00 | 140.50 | 138.00 | 140.50 | 890320.00 | 6400 | 145.00 | 108.00 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 6.35 | 6.65 | 6.65 | 6.65 | 6.65 | 19950.00 | 3000 | 16.35 | 2.85 | |
| N | SM | JETKNIT | JET KNITWEARS LTD. | 22.30 | 22.50 | 22.50 | 22.50 | 22.50 | 33750.00 | 1500 | 55.00 | 19.85 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 28.10 | 28.00 | 28.00 | 26.15 | 26.15 | 162450.00 | 6000 | 37.00 | 24.15 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 10.70 | 10.50 | 11.20 | 10.50 | 10.50 | 196050.00 | 18000 | 16.45 | 10.00 | |
| N | SM | LAXMICOT | LAXMI COTSPIN LIMITED | 8.10 | 9.00 | 9.00 | 9.00 | 9.00 | 54000.00 | 6000 | 14.80 | 8.10 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 59.70 | 60.50 | 62.45 | 60.50 | 62.45 | 91725.00 | 1500 | 164.20 | 51.00 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 86.00 | 87.00 | 87.00 | 87.00 | 87.00 | 261000.00 | 3000 | 93.50 | 40.95 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 4.90 | 5.10 | 5.10 | 5.10 | 5.10 | 20400.00 | 4000 | 6.00 | 4.35 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 97.50 | 99.00 | 100.00 | 98.50 | 100.00 | 992500.00 | 10000 | 123.00 | 88.00 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 75.00 | 73.85 | 84.00 | 65.15 | 82.35 | 28776480.00 | 381600 | 358.00 | 65.15 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 53.10 | 53.15 | 53.15 | 53.15 | 53.15 | 106300.00 | 2000 | 54.05 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 20.00 | 21.00 | 21.00 | 21.00 | 21.00 | 63000.00 | 3000 | 35.90 | 13.85 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 41.00 | 43.00 | 43.00 | 43.00 | 43.00 | 86000.00 | 2000 | 52.00 | 32.00 | |
| N | SM | MITTAL | MITTAL LIFE STYLE LIMITED | 105.80 | 106.30 | 106.30 | 106.30 | 106.30 | 265750.00 | 2500 | 167.00 | 76.35 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 72.20 | 74.50 | 74.50 | 74.50 | 74.50 | 149000.00 | 2000 | 79.00 | 63.50 | |
| N | SM | NANDANI | NANDANI CREATION LIMITED | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 36750.00 | 5000 | 55.50 | 5.50 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 29.85 | 29.00 | 31.30 | 29.00 | 31.30 | 364650.00 | 12000 | 47.00 | 23.70 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 3.85 | 3.70 | 3.70 | 3.70 | 3.70 | 7400.00 | 2000 | 21.50 | 3.70 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 33.10 | 34.50 | 34.50 | 34.50 | 34.50 | 103500.00 | 3000 | 34.50 | 22.90 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 19.80 | 19.00 | 19.00 | 19.00 | 19.00 | 76000.00 | 4000 | 46.50 | 17.00 | |
| N | SM | PUSHPREALM | PUSHPA REAL AND INFRA LTD | 8.05 | 7.65 | 7.65 | 7.65 | 7.65 | 15300.00 | 2000 | 24.50 | 3.70 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 31.95 | 33.40 | 33.40 | 33.40 | 33.40 | 80160.00 | 2400 | 56.00 | 23.80 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 39.00 | 37.05 | 37.05 | 37.05 | 37.05 | 111150.00 | 3000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 54.20 | 55.00 | 65.00 | 54.10 | 58.25 | 404500.00 | 7000 | 68.00 | 35.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 14.45 | 14.40 | 14.40 | 14.40 | 14.40 | 23040.00 | 1600 | 43.85 | 14.10 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 46.00 | 46.35 | 46.90 | 46.35 | 46.90 | 1114950.00 | 24000 | 62.25 | 38.50 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 10.00 | 10.50 | 10.50 | 10.50 | 10.50 | 42000.00 | 4000 | 24.50 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 38.55 | 38.50 | 39.50 | 37.50 | 39.50 | 345100.00 | 9000 | 209.50 | 35.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 79.00 | 80.00 | 80.00 | 79.00 | 79.00 | 637000.00 | 8000 | 81.00 | 56.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 42.95 | 41.25 | 44.90 | 41.25 | 44.90 | 4596400.00 | 111000 | 44.90 | 22.25 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 97520.00 | 1600 | 76.25 | 37.50 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 38.00 | 37.75 | 38.00 | 37.75 | 37.75 | 1926750.00 | 51000 | 41.95 | 36.90 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 12.65 | 13.05 | 13.05 | 13.05 | 13.05 | 39150.00 | 3000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 26.50 | 27.00 | 27.00 | 26.50 | 26.60 | 426600.00 | 16000 | 42.00 | 20.50 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 28.80 | 28.80 | 29.85 | 28.80 | 29.85 | 233100.00 | 8000 | 60.00 | 27.50 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 100.60 | 101.00 | 101.00 | 101.00 | 101.00 | 101000.00 | 1000 | 130.00 | 75.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 38.75 | 37.05 | 37.95 | 37.00 | 37.95 | 446000.00 | 12000 | 43.75 | 25.55 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 505.00 | 510.00 | 512.00 | 510.00 | 512.00 | 1634400.00 | 3200 | 599.00 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 31.00 | 31.15 | 31.15 | 31.15 | 31.15 | 99680.00 | 3200 | 51.00 | 25.55 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.75 | 3.60 | 3.60 | 3.60 | 3.60 | 14400.00 | 4000 | 10.35 | 3.20 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 29.00 | 29.50 | 29.65 | 28.75 | 29.65 | 410200.00 | 14000 | 44.80 | 16.40 | |
| N | SM | UNIVASTU | UNIVASTU INDIA LIMITED | 42.00 | 42.40 | 42.40 | 42.40 | 42.40 | 127200.00 | 3000 | 85.00 | 42.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 101.40 | 101.00 | 101.00 | 101.00 | 101.00 | 242400.00 | 2400 | 120.50 | 91.00 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 7.85 | 7.75 | 8.20 | 7.70 | 8.20 | 94600.00 | 12000 | 26.10 | 7.50 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 22.70 | 21.25 | 21.25 | 20.00 | 20.00 | 367800.00 | 18000 | 25.50 | 20.00 | |
| N | SM | VERTOZ | VERTOZ ADVERTISING LTD | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 204000.00 | 2400 | 211.00 | 71.00 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 44.75 | 45.75 | 46.00 | 45.75 | 46.00 | 137625.00 | 3000 | 72.95 | 39.00 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 19.50 | 18.95 | 18.95 | 18.60 | 18.60 | 75100.00 | 4000 | 32.00 | 14.30 |