| 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 | 37.90 | 39.50 | 39.75 | 39.00 | 39.00 | 1653000.00 | 42000 | 87.80 | 13.95 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 44.50 | 43.65 | 43.70 | 43.50 | 43.50 | 719895.00 | 16500 | 53.50 | 40.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 18.85 | 20.00 | 20.00 | 20.00 | 20.00 | 40000.00 | 2000 | 25.25 | 10.25 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 36.90 | 35.10 | 36.25 | 35.10 | 36.25 | 171760.00 | 4800 | 41.50 | 12.35 | |
| N | SM | AHIMSA | AHIMSA INDUSTRIES LTD. | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | 576000.00 | 24000 | 31.80 | 24.00 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 47.30 | 45.05 | 45.05 | 45.00 | 45.00 | 495050.00 | 11000 | 69.95 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 20.50 | 22.00 | 22.00 | 22.00 | 22.00 | 132000.00 | 6000 | 32.95 | 14.45 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 16.00 | 16.80 | 16.80 | 16.10 | 16.25 | 598200.00 | 36000 | 16.80 | 6.35 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | 20000.00 | 4000 | 11.20 | 5.00 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 39.00 | 40.95 | 40.95 | 40.95 | 40.95 | 49140.00 | 1200 | 97.90 | 23.10 | |
| N | SM | BANKA | BANKA BIOLOO LIMITED | 82.00 | 86.10 | 86.10 | 86.00 | 86.10 | 413160.00 | 4800 | 92.95 | 56.75 | |
| N | SM | BETA | BETA DRUGS LIMITED | 92.90 | 91.00 | 91.00 | 90.00 | 90.00 | 144800.00 | 1600 | 104.60 | 37.00 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 107.00 | 107.00 | 107.20 | 107.00 | 107.20 | 385560.00 | 3600 | 134.05 | 85.70 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 23.20 | 22.65 | 22.65 | 22.35 | 22.50 | 90000.00 | 4000 | 51.35 | 15.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 3.35 | 3.50 | 3.50 | 3.50 | 3.50 | 14000.00 | 4000 | 7.55 | 3.30 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 2.80 | 2.90 | 2.90 | 2.90 | 2.90 | 113100.00 | 39000 | 9.25 | 2.40 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 7.40 | 7.05 | 7.05 | 7.05 | 7.05 | 140985.90 | 19998 | 102.20 | 7.05 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 157500.00 | 1500 | 113.95 | 57.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 69.25 | 66.10 | 66.10 | 66.10 | 66.10 | 264400.00 | 4000 | 78.00 | 37.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 4.45 | 4.65 | 4.65 | 4.65 | 4.65 | 55800.00 | 12000 | 8.35 | 3.50 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 92.15 | 92.50 | 93.00 | 92.50 | 93.00 | 371200.00 | 4000 | 131.00 | 71.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 67.50 | 65.50 | 65.50 | 65.50 | 65.50 | 471600.00 | 7200 | 164.75 | 65.50 | |
| N | SM | FOURTHDIM | FOURTH DIMEN. SOLUT. LTD | 7.15 | 7.15 | 7.15 | 6.80 | 6.80 | 211150.00 | 31000 | 16.25 | 5.30 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 23.80 | 22.75 | 22.75 | 22.75 | 22.75 | 819000.00 | 36000 | 23.80 | 14.20 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 182.00 | 172.90 | 191.00 | 172.90 | 191.00 | 709700.00 | 4000 | 215.00 | 41.20 | |
| N | SM | GLOBE | GLOBE TEXTILES (I) LTD. | 55.40 | 57.90 | 58.15 | 55.00 | 57.50 | 5495300.00 | 96000 | 58.15 | 18.00 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 26.15 | 24.90 | 24.90 | 24.90 | 24.90 | 99600.00 | 4000 | 30.85 | 10.95 | |
| N | SM | HUSYSLTD | HUSYS CONSULTING LTD. | 37.00 | 35.00 | 35.00 | 34.00 | 34.50 | 138000.00 | 4000 | 40.75 | 20.50 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 39.70 | 40.00 | 40.00 | 39.00 | 39.00 | 878000.00 | 22000 | 67.80 | 25.65 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 6.60 | 6.50 | 6.50 | 6.50 | 6.50 | 19500.00 | 3000 | 17.00 | 5.40 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 155.00 | 157.75 | 162.00 | 157.75 | 162.00 | 644600.00 | 4000 | 207.00 | 148.25 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 25.40 | 23.00 | 26.25 | 23.00 | 26.00 | 684750.00 | 27000 | 36.40 | 22.20 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 75.00 | 74.50 | 79.40 | 73.00 | 78.15 | 1246500.00 | 16500 | 93.50 | 50.15 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 90.00 | 90.20 | 92.25 | 90.20 | 91.75 | 1279400.00 | 14000 | 123.00 | 78.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 6.00 | 5.70 | 6.20 | 5.70 | 6.20 | 141300.00 | 24000 | 24.45 | 4.85 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 19.25 | 18.35 | 18.35 | 18.30 | 18.30 | 73300.00 | 4000 | 30.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 56.25 | 58.00 | 58.00 | 57.50 | 58.00 | 463000.00 | 8000 | 58.60 | 51.05 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 10.40 | 10.85 | 10.85 | 10.80 | 10.80 | 143000.00 | 13200 | 16.35 | 7.00 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 29.45 | 29.00 | 29.00 | 29.00 | 29.00 | 174000.00 | 6000 | 36.25 | 19.50 | |
| N | SM | MPTODAY | M P TODAY MEDIA LIMITED | 13.85 | 13.20 | 14.45 | 13.20 | 14.45 | 295000.00 | 22000 | 33.55 | 13.20 | |
| N | SM | OMFURN | OMFURN INDIA LIMITED | 13.55 | 12.90 | 12.90 | 12.90 | 12.90 | 77400.00 | 6000 | 15.75 | 4.50 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 44.65 | 42.50 | 46.75 | 42.50 | 45.85 | 1940200.00 | 44000 | 46.75 | 19.95 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 26.00 | 24.75 | 25.90 | 24.70 | 25.90 | 1113240.00 | 43200 | 36.40 | 19.95 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 55.10 | 52.35 | 52.35 | 52.35 | 52.35 | 104700.00 | 2000 | 63.00 | 14.00 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 19.85 | 19.00 | 19.00 | 18.90 | 18.90 | 22740.00 | 1200 | 76.00 | 12.15 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 19.60 | 18.65 | 19.40 | 18.65 | 19.40 | 152200.00 | 8000 | 20.60 | 6.50 | |
| N | SM | SHRADHA | SHRADHA INFRAPROJECTS LTD | 23.80 | 24.50 | 24.50 | 24.50 | 24.50 | 490000.00 | 20000 | 51.35 | 21.25 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 20.90 | 19.90 | 20.80 | 19.90 | 20.80 | 61200.00 | 3000 | 195.25 | 16.30 | |
| N | SM | SIKKO | SIKKO INDUSTRIES LIMITED | 25.00 | 22.00 | 26.00 | 22.00 | 26.00 | 296000.00 | 12000 | 32.75 | 18.00 | |
| N | SM | SILGO | SILGO RETAIL LIMITED | 38.75 | 38.80 | 39.00 | 38.80 | 39.00 | 2800800.00 | 72000 | 41.75 | 38.50 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 75.00 | 76.00 | 76.00 | 75.50 | 75.50 | 454000.00 | 6000 | 82.65 | 35.55 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 41.00 | 42.90 | 42.90 | 38.95 | 39.00 | 1569440.00 | 40000 | 76.25 | 32.45 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 23.15 | 20.50 | 22.40 | 20.15 | 20.95 | 247500.00 | 12000 | 35.80 | 19.20 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 138000.00 | 3000 | 46.00 | 30.80 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 7.25 | 6.90 | 7.00 | 6.90 | 6.95 | 62400.00 | 9000 | 17.20 | 6.90 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 16.40 | 17.00 | 17.00 | 16.25 | 16.30 | 1695600.00 | 104000 | 36.90 | 13.20 | |
| N | SM | SUULD | SUUMAYA LIFESTYLE LIMITED | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 248000.00 | 8000 | 41.00 | 17.55 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 81.05 | 81.30 | 81.30 | 81.30 | 81.30 | 81300.00 | 1000 | 126.95 | 70.00 | |
| N | SM | TEMBO | TEMBO GLOBAL IND LTD | 142.50 | 142.50 | 142.50 | 135.65 | 141.75 | 2834600.00 | 20000 | 142.50 | 103.75 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 515.00 | 520.00 | 520.00 | 520.00 | 520.00 | 104000.00 | 200 | 607.70 | 350.55 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 24.80 | 24.90 | 24.90 | 24.90 | 24.90 | 79680.00 | 3200 | 46.70 | 24.40 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 12.90 | 12.30 | 12.30 | 12.30 | 12.30 | 24600.00 | 2000 | 32.15 | 11.65 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 38.00 | 39.80 | 39.80 | 39.80 | 39.80 | 119400.00 | 3000 | 43.00 | 32.90 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 6.70 | 7.00 | 7.00 | 7.00 | 7.00 | 21000.00 | 3000 | 23.00 | 5.85 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 53.25 | 50.60 | 50.60 | 50.60 | 50.60 | 80960.00 | 1600 | 100.00 | 50.60 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 48.00 | 47.10 | 47.10 | 47.00 | 47.00 | 141150.00 | 3000 | 56.50 | 29.75 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 18.10 | 17.25 | 18.00 | 17.20 | 17.60 | 139300.00 | 8000 | 27.50 | 11.25 | |
| N | ST | LEXUS | LEXUS GRANITO (INDIA) LTD | 22.10 | 23.20 | 23.20 | 21.00 | 21.00 | 65200.00 | 3000 | 92.00 | 16.50 |