| 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 | 47.90 | 46.40 | 46.40 | 46.40 | 46.40 | 153120.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 16.50 | 16.50 | 16.50 | 15.00 | 15.00 | 63000.00 | 4000 | 36.20 | 15.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 20.85 | 20.90 | 20.90 | 19.85 | 19.85 | 3340160.00 | 166400 | 87.00 | 19.85 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 54.95 | 59.35 | 59.35 | 59.35 | 59.35 | 59350.00 | 1000 | 117.00 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 22.00 | 25.50 | 25.50 | 25.50 | 25.50 | 76500.00 | 3000 | 37.95 | 17.80 | |
| N | SM | BETA | BETA DRUGS LIMITED | 60.50 | 59.00 | 59.00 | 53.40 | 53.40 | 630600.00 | 11200 | 124.00 | 53.40 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 107.00 | 107.50 | 110.00 | 107.00 | 108.50 | 647400.00 | 6000 | 136.00 | 98.20 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 26.20 | 24.90 | 24.90 | 24.90 | 24.90 | 49800.00 | 2000 | 63.45 | 24.90 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 5.55 | 5.70 | 5.70 | 5.50 | 5.50 | 268800.00 | 48000 | 7.55 | 4.70 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 32.25 | 30.65 | 30.65 | 30.65 | 30.65 | 102156.45 | 3333 | 102.20 | 11.85 | |
| N | SM | DANGEE | DANGEE DUMS LIMITED | 127.00 | 130.00 | 130.00 | 130.00 | 130.00 | 104000.00 | 800 | 219.35 | 124.00 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.20 | 45.50 | 45.20 | 45.50 | 1500600.00 | 33000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 95.05 | 94.95 | 94.95 | 89.00 | 89.00 | 556125.00 | 6000 | 101.00 | 65.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 65.50 | 63.25 | 66.00 | 60.80 | 64.20 | 2544800.00 | 40000 | 74.25 | 37.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 7.50 | 7.50 | 7.75 | 7.50 | 7.75 | 91500.00 | 12000 | 12.00 | 3.55 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 77400.00 | 4000 | 57.00 | 17.95 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 113.90 | 113.00 | 113.50 | 109.10 | 110.00 | 978320.00 | 8800 | 131.00 | 81.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 159.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1023000.00 | 6600 | 164.75 | 92.00 | |
| N | SM | FOCUS | FOCUS LIGHTG & FIXTRS LTD | 34.30 | 33.00 | 33.00 | 32.60 | 32.60 | 196800.00 | 6000 | 178.00 | 29.45 | |
| N | SM | GEEKAYWIRE | GEEKAY WIRES LIMITED | 39.50 | 40.00 | 40.00 | 40.00 | 40.00 | 480000.00 | 12000 | 40.00 | 31.00 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 522000.00 | 36000 | 24.90 | 14.20 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 80.05 | 74.15 | 85.00 | 70.05 | 85.00 | 229200.00 | 3000 | 135.00 | 68.05 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 24.95 | 25.00 | 25.00 | 25.00 | 25.00 | 600000.00 | 24000 | 28.00 | 22.70 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 48.45 | 46.20 | 47.00 | 46.00 | 46.80 | 1114700.00 | 24000 | 89.75 | 46.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 101.00 | 103.00 | 103.00 | 95.95 | 95.95 | 1000100.00 | 10000 | 416.00 | 95.95 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.85 | 7.65 | 8.00 | 7.65 | 8.00 | 597900.00 | 75000 | 26.00 | 7.55 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 191.75 | 190.00 | 191.00 | 188.00 | 188.00 | 1212800.00 | 6400 | 191.75 | 108.00 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 185.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2475200.00 | 13600 | 207.00 | 180.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 8.35 | 7.95 | 8.05 | 7.95 | 7.95 | 31900.00 | 4000 | 38.70 | 7.95 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 52.30 | 52.30 | 54.90 | 51.00 | 51.60 | 960050.00 | 18500 | 164.20 | 50.00 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 88.00 | 86.50 | 86.50 | 86.50 | 86.50 | 259500.00 | 3000 | 93.50 | 41.60 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 101.75 | 100.50 | 101.05 | 99.25 | 99.25 | 1202600.00 | 12000 | 123.00 | 92.00 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 83.90 | 79.00 | 81.50 | 76.00 | 78.10 | 471120.00 | 6000 | 358.00 | 65.15 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 24.50 | 25.60 | 25.70 | 25.60 | 25.70 | 102600.00 | 4000 | 39.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 108100.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 180000.00 | 12000 | 35.90 | 13.85 | |
| N | SM | MITTAL | MITTAL LIFE STYLE LIMITED | 127.20 | 130.00 | 133.45 | 128.70 | 132.10 | 12910875.00 | 97500 | 167.00 | 76.35 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 73.90 | 74.30 | 77.50 | 74.30 | 77.50 | 1842500.00 | 24000 | 77.50 | 63.50 | |
| N | SM | NANDANI | NANDANI CREATION LIMITED | 8.95 | 9.25 | 9.35 | 9.25 | 9.30 | 139500.00 | 15000 | 55.50 | 5.50 | |
| N | SM | NITIRAJ | NITIRAJ ENGINEERS LTD | 58.00 | 60.00 | 60.85 | 58.00 | 60.85 | 356775.00 | 6000 | 106.40 | 35.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 39.00 | 37.00 | 37.00 | 37.00 | 37.00 | 222000.00 | 6000 | 56.00 | 34.00 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 63.95 | 52.00 | 63.75 | 52.00 | 60.85 | 5282800.00 | 88000 | 75.00 | 46.25 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 39.10 | 37.15 | 37.15 | 37.15 | 37.15 | 111450.00 | 3000 | 47.00 | 23.70 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 4.70 | 4.90 | 4.90 | 4.90 | 4.90 | 9800.00 | 2000 | 21.50 | 3.45 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 33.90 | 32.25 | 32.25 | 32.25 | 32.25 | 77400.00 | 2400 | 56.00 | 23.80 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 110550.00 | 3000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 46.50 | 45.50 | 45.50 | 43.00 | 44.00 | 792000.00 | 18000 | 68.00 | 35.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 24.05 | 22.85 | 22.85 | 22.85 | 22.85 | 45700.00 | 2000 | 56.15 | 13.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 99.00 | 96.80 | 96.80 | 95.00 | 96.80 | 869150.00 | 9000 | 118.00 | 75.00 | |
| N | SM | SAKETH | SAKETH EXIM LIMITED | 137.50 | 133.05 | 133.05 | 133.05 | 133.05 | 266100.00 | 2000 | 137.50 | 100.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 38400.00 | 3200 | 43.85 | 11.90 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 39.00 | 38.00 | 39.00 | 38.00 | 39.00 | 348000.00 | 9000 | 62.25 | 38.00 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 26.25 | 25.05 | 25.05 | 25.00 | 25.00 | 75030.00 | 3000 | 110.00 | 21.90 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 14.40 | 13.70 | 14.00 | 13.70 | 14.00 | 110800.00 | 8000 | 24.50 | 6.50 | |
| N | SM | SHANTI | SHANTI OVERSEAS (IND) LTD | 20.25 | 19.10 | 19.25 | 17.55 | 19.25 | 332550.00 | 18000 | 38.00 | 17.55 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 37.35 | 38.00 | 39.85 | 37.00 | 39.60 | 192250.00 | 5000 | 209.50 | 31.00 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 114.50 | 112.00 | 112.00 | 112.00 | 112.00 | 112000.00 | 1000 | 140.00 | 111.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 72.00 | 72.00 | 72.05 | 72.00 | 72.00 | 1296100.00 | 18000 | 81.00 | 56.85 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 51.00 | 48.45 | 48.45 | 48.45 | 48.45 | 77520.00 | 1600 | 76.25 | 42.75 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 14.05 | 13.40 | 13.50 | 13.35 | 13.40 | 120750.00 | 9000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 27.90 | 27.40 | 27.50 | 27.40 | 27.45 | 439200.00 | 16000 | 42.00 | 20.50 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 96.10 | 92.00 | 92.00 | 90.00 | 90.00 | 182000.00 | 2000 | 130.00 | 76.15 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 35.95 | 34.20 | 37.65 | 34.20 | 37.65 | 421650.00 | 12000 | 48.95 | 25.70 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.00 | 3.15 | 3.15 | 3.15 | 3.15 | 12600.00 | 4000 | 10.35 | 3.00 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 23.00 | 23.25 | 24.25 | 22.25 | 22.25 | 509600.00 | 22000 | 44.80 | 16.40 | |
| N | SM | UNITEDPOLY | UNITED POLYFAB GUJ. LTD. | 7.75 | 8.10 | 8.10 | 7.60 | 8.10 | 290100.00 | 36000 | 16.80 | 7.05 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 7.10 | 7.45 | 7.45 | 7.45 | 7.45 | 29800.00 | 4000 | 26.10 | 7.10 | |
| N | SM | VERTOZ | VERTOZ ADVERTISING LTD | 84.75 | 80.55 | 80.55 | 80.55 | 80.55 | 386640.00 | 4800 | 211.00 | 71.00 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 88.90 | 85.00 | 85.00 | 85.00 | 85.00 | 136000.00 | 1600 | 100.00 | 81.00 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 46.85 | 44.00 | 45.00 | 44.00 | 45.00 | 470100.00 | 10500 | 72.95 | 39.00 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 17.80 | 16.95 | 16.95 | 16.95 | 16.95 | 33900.00 | 2000 | 32.00 | 14.30 |