| 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 | AAATECH | AAA TECHNOLOGIES LIMITED | 49.50 | 50.00 | 50.00 | 48.00 | 48.00 | 294000.00 | 6000 | 72.45 | 42.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 18.10 | 19.00 | 19.00 | 19.00 | 19.00 | 38000.00 | 2000 | 27.00 | 14.45 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 29.80 | 28.35 | 28.35 | 28.35 | 28.35 | 255150.00 | 9000 | 38.60 | 19.00 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 49.90 | 45.35 | 47.00 | 45.30 | 46.55 | 1933050.00 | 42000 | XO | 59.00 | 19.25 |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 42.90 | 43.90 | 43.90 | 43.90 | 43.90 | 52680.00 | 1200 | 55.40 | 18.10 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 75.60 | 79.35 | 79.35 | 79.35 | 79.35 | 158700.00 | 2000 | 114.85 | 43.70 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 121.00 | 126.95 | 127.00 | 117.05 | 125.70 | 5358560.00 | 43200 | 127.00 | 30.95 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 73.95 | 73.45 | 73.45 | 70.30 | 73.20 | 715100.00 | 10000 | XO | 77.20 | 25.80 |
| N | SM | AVG | AVG LOGISTICS LIMITED | 61.80 | 60.00 | 60.00 | 58.80 | 58.80 | 142560.00 | 2400 | 83.00 | 40.65 | |
| N | SM | BCONCEPTS | BRAND CONCEPTS LIMITED | 35.95 | 34.50 | 34.50 | 34.20 | 34.20 | 925800.00 | 27000 | XO | 38.00 | 14.55 |
| N | SM | BETA | BETA DRUGS LIMITED | 397.30 | 395.10 | 400.00 | 395.00 | 399.90 | 4756040.00 | 12000 | XO | 433.70 | 92.00 |
| N | SM | BOHRA | BOHRA INDUSTRIES LIMITED | 3.45 | 3.30 | 3.30 | 3.30 | 3.30 | 6600.00 | 2000 | XO | 7.25 | .95 |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.15 | 5.00 | 5.15 | 4.90 | 5.10 | 345900.00 | 69000 | 15.55 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 113.00 | 105.10 | 117.00 | 105.10 | 107.00 | 915000.00 | 8400 | 117.20 | 64.05 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 26.75 | 28.05 | 28.05 | 25.50 | 25.50 | 464100.00 | 18000 | 36.90 | 18.10 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 7.10 | 7.20 | 7.20 | 7.20 | 7.20 | 23997.60 | 3333 | 14.60 | 5.20 | |
| N | SM | CROWN | CROWN LIFTERS LTD. | 117.60 | 114.25 | 114.30 | 111.75 | 112.00 | 792250.00 | 7000 | 117.60 | 38.00 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 39.30 | 41.25 | 41.25 | 37.35 | 37.35 | 14627700.00 | 372000 | XO | 41.25 | 5.75 |
| N | SM | DUDIGITAL | DU DIGITAL TECHNOLOG LTD | 129.10 | 122.65 | 122.65 | 122.65 | 122.65 | 245300.00 | 2000 | 150.05 | 106.00 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 84.50 | 88.70 | 88.70 | 88.70 | 88.70 | 70960.00 | 800 | 129.40 | 64.80 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 41.95 | 39.90 | 43.90 | 39.90 | 42.40 | 678400.00 | 16000 | XO | 51.25 | 31.00 |
| N | SM | FOCUS | FOCUS LIGHTG & FIXTRS LTD | 54.80 | 56.10 | 57.50 | 56.10 | 57.15 | 685800.00 | 12000 | 71.90 | 18.05 | |
| N | SM | HECPROJECT | HEC INFRA PROJECTS LTD. | 134.65 | 141.35 | 141.35 | 141.35 | 141.35 | 339240.00 | 2400 | 141.35 | 95.95 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 10.55 | 10.50 | 10.50 | 10.50 | 10.50 | 63000.00 | 6000 | XO | 20.45 | 5.65 |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 12.15 | 12.75 | 12.75 | 11.55 | 11.55 | 3514950.00 | 297000 | XO | 14.90 | 2.75 |
| N | SM | JETFREIGHT | JET FREIGHT LOGISTICS LTD | 47.25 | 44.90 | 47.00 | 44.90 | 47.00 | 367600.00 | 8000 | 47.25 | 13.20 | |
| N | SM | JETKNIT | JET KNITWEARS LTD. | 42.00 | 43.50 | 44.00 | 43.50 | 44.00 | 131250.00 | 3000 | 54.20 | 18.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 52.00 | 52.05 | 52.60 | 52.05 | 52.60 | 471300.00 | 9000 | 53.45 | 25.75 | |
| N | SM | KRITIKA | KRITIKA WIRES LIMITED | 34.70 | 34.00 | 34.00 | 34.00 | 34.00 | 544000.00 | 16000 | 38.50 | 31.00 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 366.50 | 363.00 | 366.00 | 348.20 | 362.95 | 25445120.00 | 72000 | 1718.20 | 212.00 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 38.20 | 38.30 | 38.50 | 38.30 | 38.50 | 576450.00 | 15000 | 49.25 | 6.60 | |
| N | SM | LAXMICOT | LAXMI COTSPIN LIMITED | 21.85 | 21.00 | 21.00 | 20.80 | 20.80 | 375600.00 | 18000 | 36.55 | 7.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 11.15 | 11.15 | 11.25 | 11.15 | 11.25 | 22400.00 | 2000 | XO | 22.50 | 7.20 |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 80.90 | 80.00 | 80.00 | 79.20 | 79.20 | 238800.00 | 3000 | 95.00 | 70.60 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 30.90 | 31.00 | 31.00 | 31.00 | 31.00 | 186000.00 | 6000 | 43.15 | 6.70 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 21.30 | 20.20 | 20.50 | 20.20 | 20.40 | 244050.00 | 12000 | XO | 39.50 | 15.35 |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 61.00 | 59.00 | 59.00 | 58.00 | 58.00 | 470000.00 | 8000 | 64.95 | 33.10 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 198.05 | 198.05 | 205.00 | 198.05 | 205.00 | 320840.00 | 1600 | 257.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 30.60 | 32.10 | 32.10 | 32.10 | 32.10 | 128400.00 | 4000 | 50.45 | 28.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 25.20 | 24.00 | 24.00 | 23.95 | 23.95 | 335500.00 | 14000 | 39.90 | 16.50 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 193.00 | 192.00 | 194.00 | 192.00 | 194.00 | 308800.00 | 1600 | 215.00 | 165.05 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 71.50 | 70.00 | 70.00 | 70.00 | 70.00 | 210000.00 | 3000 | XO | 115.00 | 15.60 |
| N | SM | PRITI | PRITI INTERNATIONAL LTD | 239.95 | 243.00 | 251.40 | 243.00 | 246.00 | 5542080.00 | 22400 | 251.40 | 66.80 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 38.10 | 36.55 | 38.90 | 36.20 | 36.65 | 988200.00 | 26400 | 39.00 | 23.55 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 55.35 | 52.60 | 52.60 | 52.60 | 52.60 | 210400.00 | 4000 | 64.35 | 26.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 155.00 | 155.00 | 161.40 | 155.00 | 161.40 | 1267600.00 | 8000 | 200.00 | 70.50 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 25.40 | 25.70 | 26.65 | 25.70 | 26.60 | 931680.00 | 35200 | 37.85 | 9.60 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 33.00 | 31.40 | 31.40 | 31.40 | 31.40 | 56520.00 | 1800 | 36.25 | 12.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 13.65 | 13.65 | 13.65 | 13.00 | 13.00 | 156650.00 | 12000 | 29.40 | 11.20 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 74.95 | 73.95 | 78.65 | 73.95 | 78.65 | 758400.00 | 10000 | 81.50 | 45.00 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 294.00 | 302.00 | 308.70 | 302.00 | 308.70 | 1832100.00 | 6000 | 308.70 | 33.80 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 13.20 | 13.85 | 13.85 | 13.85 | 13.85 | 27700.00 | 2000 | 24.40 | 7.40 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 45.70 | 47.95 | 47.95 | 47.95 | 47.95 | 95900.00 | 2000 | 68.45 | 24.15 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 66.00 | 64.65 | 64.65 | 61.00 | 61.00 | 562950.00 | 9000 | 66.15 | 39.00 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 43.45 | 44.00 | 44.00 | 44.00 | 44.00 | 88000.00 | 2000 | 46.65 | 17.35 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 100.40 | 102.00 | 102.00 | 102.00 | 102.00 | 204000.00 | 2000 | 104.00 | 76.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 37.25 | 35.15 | 35.15 | 35.15 | 35.15 | 70300.00 | 2000 | 52.35 | 26.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 2550.05 | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 260000.00 | 100 | 2999.95 | 980.00 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 25.30 | 24.40 | 25.00 | 24.40 | 25.00 | 98800.00 | 4000 | XO | 27.45 | 7.85 |
| N | SM | UWCSL | ULTRA WIRING CONN SYS LTD | 34.20 | 32.50 | 32.50 | 32.50 | 32.50 | 130000.00 | 4000 | 35.95 | 22.65 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 72.00 | 73.00 | 73.20 | 73.00 | 73.20 | 438600.00 | 6000 | 74.50 | 17.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 32.60 | 33.85 | 34.00 | 33.85 | 34.00 | 305100.00 | 9000 | 45.00 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 35.05 | 33.30 | 33.30 | 33.30 | 33.30 | 99900.00 | 3000 | 35.05 | 7.70 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 34.15 | 32.60 | 33.40 | 32.50 | 33.40 | 327600.00 | 10000 | 51.50 | 31.55 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 134.60 | 130.00 | 130.00 | 130.00 | 130.00 | 416000.00 | 3200 | 134.60 | 42.70 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 28.00 | 28.00 | 29.00 | 27.55 | 28.00 | 900400.00 | 32000 | 30.80 | 11.50 | |
| N | ST | BEWLTD | BEW ENGINEERING LIMITED | 147.60 | 154.95 | 154.95 | 154.95 | 154.95 | 929700.00 | 6000 | 154.95 | 127.60 |