| 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 | 19.85 | 20.80 | 20.80 | 20.80 | 20.80 | 62400.00 | 3000 | 87.80 | 13.95 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 43.00 | 43.35 | 43.35 | 43.35 | 43.35 | 143055.00 | 3300 | 53.50 | 40.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 32.55 | 33.45 | 34.15 | 33.00 | 34.00 | 648400.00 | 19200 | 56.75 | 12.35 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 21.80 | 20.75 | 20.75 | 20.75 | 20.75 | 24900.00 | 1200 | 41.75 | 14.30 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 8.25 | 8.30 | 8.35 | 7.90 | 8.35 | 163600.00 | 20000 | 14.45 | 6.35 | |
| N | SM | BETA | BETA DRUGS LIMITED | 61.50 | 61.85 | 61.85 | 61.00 | 61.50 | 147480.00 | 2400 | 105.50 | 37.00 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 14.35 | 14.50 | 14.50 | 13.65 | 13.65 | 255300.00 | 18000 | 19.90 | 4.70 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 107.90 | 107.50 | 107.50 | 107.50 | 107.50 | 129000.00 | 1200 | 134.05 | 85.70 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 26.00 | 26.00 | 26.00 | 24.70 | 24.75 | 302900.00 | 12000 | 54.00 | 15.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 46800.00 | 12000 | 7.55 | 3.30 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 3.65 | 3.50 | 3.50 | 3.50 | 3.50 | 10500.00 | 3000 | 9.25 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 10.25 | 9.75 | 10.60 | 9.75 | 10.60 | 200646.60 | 19998 | 102.20 | 9.10 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 57.90 | 58.00 | 59.50 | 58.00 | 59.00 | 938000.00 | 16000 | 74.25 | 37.50 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 70.95 | 73.00 | 73.00 | 70.95 | 70.95 | 3137200.00 | 43200 | 78.00 | 65.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 3.75 | 3.60 | 3.60 | 3.60 | 3.60 | 21600.00 | 6000 | 8.45 | 3.55 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 101.00 | 101.00 | 101.30 | 101.00 | 101.30 | 323640.00 | 3200 | 131.00 | 71.00 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 17.75 | 18.40 | 18.60 | 18.40 | 18.55 | 222000.00 | 12000 | 18.60 | 10.80 | |
| N | SM | FOURTHDIM | FOURTH DIMEN. SOLUT. LTD | 7.25 | 7.60 | 7.60 | 7.45 | 7.60 | 90550.00 | 12000 | 24.00 | 5.30 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 22.60 | 21.90 | 21.90 | 21.90 | 21.90 | 131400.00 | 6000 | 22.60 | 14.20 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 143.00 | 145.00 | 145.00 | 142.65 | 142.65 | 287650.00 | 2000 | 145.00 | 41.20 | |
| N | SM | GLOBE | GLOBE TEXTILES (I) LTD. | 33.85 | 35.50 | 35.50 | 35.50 | 35.50 | 1775000.00 | 50000 | 35.50 | 18.00 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 25.00 | 23.75 | 23.75 | 23.75 | 23.75 | 95000.00 | 4000 | 30.85 | 10.95 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 42.00 | 42.50 | 42.50 | 42.50 | 42.50 | 127500.00 | 3000 | 42.50 | 40.20 | |
| N | SM | HUSYSLTD | HUSYS CONSULTING LTD. | 28.90 | 28.90 | 28.90 | 28.10 | 28.10 | 114000.00 | 4000 | 38.00 | 20.50 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 34.50 | 33.20 | 33.20 | 33.05 | 33.05 | 132500.00 | 4000 | 75.00 | 25.65 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.20 | 6.85 | 6.85 | 6.85 | 6.85 | 143850.00 | 21000 | 17.75 | 5.40 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 162.55 | 160.00 | 160.00 | 160.00 | 160.00 | 384000.00 | 2400 | 207.00 | 160.00 | |
| N | SM | JETFREIGHT | JET FREIGHT LOGISTICS LTD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 48000.00 | 4000 | 24.20 | 11.90 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 24.65 | 24.95 | 25.00 | 24.95 | 25.00 | 149850.00 | 6000 | 36.40 | 22.20 | |
| N | SM | KRITIKA | KRITIKA WIRES LIMITED | 36.50 | 36.50 | 37.00 | 36.00 | 37.00 | 1314000.00 | 36000 | 37.00 | 32.00 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 8.40 | 8.80 | 8.80 | 8.80 | 8.80 | 52800.00 | 6000 | 14.20 | 7.05 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 9.45 | 9.90 | 9.90 | 9.90 | 9.90 | 79200.00 | 8000 | 21.40 | 4.55 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 71.25 | 72.45 | 74.00 | 72.45 | 74.00 | 437475.00 | 6000 | 93.50 | 50.15 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 4.75 | 4.95 | 4.95 | 4.95 | 4.95 | 19800.00 | 4000 | 6.00 | 4.25 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 90.50 | 90.00 | 91.95 | 86.75 | 91.95 | 1087900.00 | 12000 | 123.00 | 78.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 6.15 | 5.85 | 5.85 | 5.85 | 5.85 | 175500.00 | 30000 | 24.45 | 5.35 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 57.45 | 57.50 | 57.50 | 57.50 | 57.50 | 115000.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 15.75 | 16.50 | 16.50 | 15.35 | 16.50 | 337950.00 | 21000 | 22.40 | 11.35 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 16.35 | 15.70 | 15.70 | 15.70 | 15.70 | 69080.00 | 4400 | 16.35 | 7.00 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 276000.00 | 12000 | 34.65 | 18.45 | |
| N | SM | OPAL | OPAL LUXURY TIME PROD LTD | 65.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53000.00 | 1000 | 120.00 | 53.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 35.00 | 35.45 | 35.55 | 35.00 | 35.50 | 847400.00 | 24000 | 36.40 | 19.95 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 27.50 | 26.50 | 26.50 | 26.50 | 26.50 | 159000.00 | 6000 | 43.75 | 23.70 | |
| N | SM | PRITI | PRITI INTERNATIONAL LTD | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1425600.00 | 17600 | 104.90 | 63.25 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 34.35 | 32.65 | 36.00 | 32.65 | 32.65 | 401850.00 | 12000 | 36.00 | 24.65 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 23.05 | 24.20 | 24.20 | 24.20 | 24.20 | 58080.00 | 2400 | 36.40 | 19.95 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 30.50 | 30.60 | 32.00 | 30.60 | 32.00 | 373050.00 | 12000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 40.25 | 41.45 | 44.85 | 41.45 | 43.95 | 516600.00 | 12000 | 66.65 | 26.20 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 49.90 | 47.50 | 52.10 | 47.50 | 52.10 | 199200.00 | 4000 | 59.15 | 13.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 65.00 | 63.00 | 64.90 | 61.75 | 64.90 | 251850.00 | 4000 | 118.00 | 47.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 12.80 | 12.20 | 13.20 | 12.20 | 13.20 | 99200.00 | 8000 | 42.50 | 8.45 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 43320.00 | 2400 | 95.00 | 12.15 | |
| N | SM | SHRADHA | SHRADHA INFRAPROJECTS LTD | 22.15 | 21.25 | 23.25 | 21.25 | 23.25 | 134500.00 | 6000 | 52.15 | 21.25 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 21.80 | 21.20 | 21.20 | 20.75 | 20.95 | 147250.00 | 7000 | 209.50 | 20.35 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 58.10 | 59.05 | 60.00 | 59.00 | 59.95 | 595800.00 | 10000 | 81.00 | 35.55 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 39.00 | 39.25 | 39.75 | 39.25 | 39.60 | 711000.00 | 18000 | 41.40 | 30.80 | |
| N | SM | SONISOYA | SONI SOYA PRODUCTS LTD. | 15.50 | 16.25 | 16.25 | 16.25 | 16.25 | 390000.00 | 24000 | 25.15 | 4.90 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 18.35 | 19.00 | 19.00 | 17.45 | 17.90 | 578200.00 | 32000 | 42.00 | 13.20 | |
| N | SM | SUULD | SUUMAYA LIFESTYLE LIMITED | 29.40 | 28.00 | 30.75 | 27.95 | 30.75 | 693600.00 | 24000 | 41.00 | 17.55 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 82.15 | 80.90 | 80.90 | 80.90 | 80.90 | 80900.00 | 1000 | 126.95 | 70.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 575.00 | 565.10 | 580.00 | 565.00 | 579.90 | 457980.00 | 800 | 607.70 | 350.55 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 27.85 | 28.00 | 28.00 | 28.00 | 28.00 | 89600.00 | 3200 | 50.10 | 25.55 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 8.90 | 9.30 | 9.30 | 9.30 | 9.30 | 372000.00 | 40000 | 9.30 | 2.85 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 41.25 | 41.50 | 41.50 | 41.50 | 41.50 | 124500.00 | 3000 | 43.00 | 32.90 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 64.00 | 61.10 | 61.10 | 61.00 | 61.00 | 293120.00 | 4800 | 100.00 | 58.70 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 48.35 | 47.50 | 47.50 | 45.20 | 46.05 | 692775.00 | 15000 | 59.00 | 29.75 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 18.60 | 19.50 | 19.50 | 19.50 | 19.50 | 78000.00 | 4000 | 30.50 | 11.25 |