| 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 | 15.35 | 15.25 | 15.65 | 15.25 | 15.65 | 1994400.00 | 129000 | 87.80 | 13.95 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 42.50 | 42.70 | 42.70 | 42.70 | 42.70 | 140910.00 | 3300 | 53.50 | 40.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 23.10 | 23.00 | 24.00 | 23.00 | 24.00 | 112000.00 | 4800 | 62.80 | 12.35 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 17.70 | 18.05 | 18.05 | 18.05 | 18.05 | 21660.00 | 1200 | 59.95 | 14.30 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 7.80 | 7.45 | 8.15 | 7.45 | 8.15 | 124800.00 | 16000 | 46.80 | 5.85 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 672000.00 | 112000 | 11.80 | 6.00 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 37.35 | 39.20 | 39.20 | 39.20 | 39.20 | 47040.00 | 1200 | 104.85 | 23.10 | |
| N | SM | BETA | BETA DRUGS LIMITED | 50.50 | 52.90 | 52.90 | 51.00 | 51.00 | 83120.00 | 1600 | 105.50 | 37.00 | |
| N | SM | BOHRA | BOHRA INDUSTRIES LIMITED | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | 36000.00 | 20000 | 10.70 | .35 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 7.90 | 8.25 | 8.25 | 8.25 | 8.25 | 24750.00 | 3000 | 19.90 | 4.70 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.00 | 108.50 | 108.50 | 108.50 | 108.50 | 130200.00 | 1200 | 134.05 | 85.70 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 20.30 | 20.50 | 20.50 | 20.50 | 20.50 | 41000.00 | 2000 | 59.95 | 15.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 3.60 | 3.70 | 3.70 | 3.45 | 3.45 | 97600.00 | 28000 | 7.55 | 3.40 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 11.10 | 10.55 | 10.55 | 10.55 | 10.55 | 421957.80 | 39996 | 102.20 | 10.55 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 25.70 | 26.95 | 26.95 | 26.95 | 26.95 | 215600.00 | 8000 | 42.60 | 13.30 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 84.95 | 84.00 | 84.75 | 84.00 | 84.75 | 270000.00 | 3200 | 131.00 | 71.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 54180.00 | 600 | 164.75 | 86.00 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 12.45 | 13.00 | 13.00 | 13.00 | 13.00 | 52000.00 | 4000 | 17.05 | 10.80 | |
| N | SM | FOCUS | FOCUS LIGHTG & FIXTRS LTD | 17.35 | 17.35 | 18.00 | 17.35 | 18.00 | 106050.00 | 6000 | 165.85 | 15.50 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 110.55 | 105.10 | 112.00 | 105.10 | 112.00 | 324100.00 | 3000 | 131.00 | 41.20 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 27.00 | 28.10 | 28.20 | 28.10 | 28.20 | 225200.00 | 8000 | 30.85 | 10.95 | |
| N | SM | GRETEX | GRETEX INDUSTRIES LTD. | 5.40 | 5.65 | 5.65 | 5.65 | 5.65 | 33900.00 | 6000 | 5.65 | 5.20 | |
| N | SM | HUSYSLTD | HUSYS CONSULTING LTD. | 27.05 | 27.50 | 29.00 | 27.00 | 28.15 | 610700.00 | 22000 | 38.00 | 21.60 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 79.10 | 81.55 | 81.55 | 81.45 | 81.45 | 163000.00 | 2000 | 326.40 | 73.05 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.65 | 7.65 | 7.65 | 7.60 | 7.60 | 45750.00 | 6000 | 19.50 | 5.40 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 4.45 | 4.45 | 4.65 | 4.45 | 4.65 | 80700.00 | 18000 | 6.70 | 2.85 | |
| N | SM | JETFREIGHT | JET FREIGHT LOGISTICS LTD | 11.90 | 12.00 | 12.00 | 12.00 | 12.00 | 240000.00 | 20000 | 24.25 | 11.90 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 5.45 | 5.20 | 5.70 | 5.20 | 5.70 | 70400.00 | 13000 | 23.60 | 4.55 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 62.00 | 61.85 | 65.10 | 61.85 | 65.10 | 476600.00 | 7500 | 139.00 | 33.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 72.10 | 71.90 | 71.90 | 70.05 | 70.05 | 212925.00 | 3000 | 93.50 | 50.15 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 91.75 | 90.75 | 91.75 | 90.75 | 91.75 | 730500.00 | 8000 | 123.00 | 78.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 6.45 | 6.20 | 6.20 | 6.15 | 6.15 | 221550.00 | 36000 | 24.45 | 6.15 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 74.00 | 74.00 | 74.50 | 74.00 | 74.50 | 178200.00 | 2400 | 277.00 | 52.10 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 22.90 | 24.00 | 24.00 | 24.00 | 24.00 | 48000.00 | 2000 | 30.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 57.30 | 57.20 | 57.20 | 57.20 | 57.20 | 114400.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 12.40 | 11.80 | 13.00 | 11.80 | 13.00 | 109800.00 | 9000 | 22.45 | 11.35 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 11.65 | 11.10 | 12.20 | 11.10 | 12.20 | 102520.00 | 8800 | 15.25 | 7.00 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 71.40 | 71.00 | 71.00 | 71.00 | 71.00 | 142000.00 | 2000 | 81.90 | 63.50 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 23.00 | 22.50 | 22.50 | 22.50 | 22.50 | 67500.00 | 3000 | 34.65 | 18.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 32.55 | 32.50 | 32.55 | 31.65 | 32.40 | 775800.00 | 24000 | 32.80 | 19.95 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 43.95 | 42.80 | 42.80 | 42.80 | 42.80 | 85600.00 | 2000 | 56.00 | 26.20 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 11.75 | 12.30 | 12.30 | 12.00 | 12.00 | 146400.00 | 12000 | 46.50 | 9.20 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 24.45 | 25.65 | 25.65 | 25.65 | 25.65 | 61560.00 | 2400 | 53.50 | 19.95 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 27.65 | 28.85 | 28.85 | 28.85 | 28.85 | 86550.00 | 3000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 36.00 | 33.65 | 34.00 | 33.60 | 34.00 | 101250.00 | 3000 | 66.65 | 26.20 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 52.35 | 49.75 | 54.75 | 49.75 | 53.80 | 1929700.00 | 36000 | 54.75 | 13.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 58.00 | 55.10 | 55.10 | 55.10 | 55.10 | 55100.00 | 1000 | 118.00 | 47.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 11.95 | 11.40 | 11.40 | 11.40 | 11.40 | 18240.00 | 1600 | 43.85 | 8.45 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 32.90 | 26.35 | 38.45 | 26.35 | 38.45 | 194400.00 | 6000 | 62.25 | 26.35 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 17.75 | 18.30 | 18.60 | 18.30 | 18.55 | 55590.00 | 3000 | 99.00 | 12.15 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 13.30 | 13.85 | 13.85 | 13.85 | 13.85 | 55400.00 | 4000 | 17.75 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 25.45 | 24.20 | 24.20 | 24.20 | 24.20 | 24200.00 | 1000 | 209.50 | 20.75 | |
| N | SM | SONISOYA | SONI SOYA PRODUCTS LTD. | 8.45 | 8.80 | 9.25 | 8.80 | 9.25 | 108300.00 | 12000 | 25.40 | 4.90 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 8.50 | 8.10 | 8.50 | 8.10 | 8.50 | 74100.00 | 9000 | 17.20 | 7.65 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 19.95 | 18.50 | 21.90 | 18.50 | 21.90 | 161600.00 | 8000 | 48.00 | 18.10 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 39.85 | 41.00 | 41.00 | 41.00 | 41.00 | 82000.00 | 2000 | 43.00 | 21.10 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 28.70 | 28.45 | 28.45 | 28.45 | 28.45 | 91040.00 | 3200 | 50.10 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 27.50 | 28.50 | 28.50 | 28.45 | 28.45 | 170850.00 | 6000 | 48.95 | 17.50 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 5.30 | 5.05 | 5.55 | 5.05 | 5.55 | 204000.00 | 40000 | 9.50 | 2.85 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 79.60 | 75.65 | 75.65 | 75.65 | 75.65 | 121040.00 | 1600 | 100.00 | 69.60 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 38.65 | 35.00 | 38.70 | 34.10 | 38.70 | 275025.00 | 7500 | 67.50 | 29.75 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 14.05 | 14.75 | 14.75 | 14.75 | 14.75 | 29500.00 | 2000 | 32.00 | 11.25 |