| 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 | ABCOTS | A B COTSPIN INDIA LIMITED | 51.50 | 51.50 | 51.60 | 49.00 | 50.40 | 1411600.00 | 28000 | 61.35 | 43.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 31.60 | 32.00 | 32.00 | 32.00 | 32.00 | 64000.00 | 2000 | 37.30 | 14.45 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 22.95 | 21.90 | 21.90 | 21.85 | 21.85 | 131250.00 | 6000 | 38.60 | 19.00 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 105.90 | 110.00 | 110.00 | 110.00 | 110.00 | 220000.00 | 2000 | 114.85 | 45.55 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 140.00 | 139.00 | 139.00 | 139.00 | 139.00 | 222400.00 | 1600 | 188.40 | 30.95 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 232.00 | 236.90 | 239.50 | 231.70 | 235.00 | 3991200.00 | 17000 | 291.15 | 67.10 | |
| N | SM | BETA | BETA DRUGS LIMITED | 534.80 | 505.05 | 515.00 | 505.00 | 515.00 | 610020.00 | 1200 | 695.00 | 116.20 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 998.50 | 980.00 | 980.00 | 948.60 | 948.60 | 956562.50 | 1000 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 320.10 | 308.40 | 336.05 | 308.40 | 336.00 | 5900520.00 | 18000 | 336.05 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.25 | 5.05 | 5.50 | 5.00 | 5.50 | 1503300.00 | 282000 | 14.80 | 4.60 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 11.35 | 10.80 | 10.80 | 10.80 | 10.80 | 35996.40 | 3333 | 13.75 | 5.20 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 44.30 | 42.00 | 42.00 | 42.00 | 42.00 | 252000.00 | 6000 | 100.00 | 35.95 | |
| N | SM | DIL | DEBOCK INDUSTRIES LIMITED | 146.95 | 140.25 | 148.95 | 140.25 | 146.90 | 2770800.00 | 19200 | 161.00 | 6.30 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 49.50 | 45.00 | 47.95 | 43.50 | 47.90 | 2899650.00 | 63000 | 72.60 | 35.10 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 16.40 | 16.95 | 16.95 | 15.60 | 15.60 | 195300.00 | 12000 | 23.15 | 7.50 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 18.30 | 18.25 | 18.25 | 17.40 | 17.40 | 315000.00 | 18000 | 57.70 | 17.40 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 115.00 | 112.00 | 114.00 | 112.00 | 112.00 | 1124000.00 | 10000 | 139.05 | 36.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 151.00 | 152.50 | 152.50 | 152.50 | 152.50 | 3660000.00 | 24000 | 271.00 | 98.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 91.25 | 90.00 | 90.00 | 88.00 | 89.25 | 2493800.00 | 28000 | 137.00 | 72.05 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 370.00 | 388.50 | 388.50 | 388.50 | 388.50 | 388500.00 | 1000 | 461.00 | 80.50 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 6.75 | 6.75 | 6.75 | 6.45 | 6.75 | 322350.00 | 48000 | 20.45 | 6.10 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 168.75 | 167.95 | 173.00 | 167.95 | 173.00 | 2377200.00 | 14000 | 198.00 | 69.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 51.85 | 49.30 | 49.30 | 49.30 | 49.30 | 305660.00 | 6200 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 245.00 | 233.00 | 233.60 | 232.75 | 232.75 | 3262600.00 | 14000 | 371.25 | 67.90 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 311.80 | 311.00 | 321.90 | 305.05 | 315.05 | 2385680.00 | 7600 | 1718.20 | 292.60 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 30.00 | 28.55 | 28.55 | 28.55 | 28.55 | 256950.00 | 9000 | 44.45 | 10.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 80.70 | 77.00 | 77.00 | 77.00 | 77.00 | 115500.00 | 1500 | 96.50 | 75.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 24.60 | 23.00 | 23.00 | 23.00 | 23.00 | 207000.00 | 9000 | 42.75 | 19.15 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 79.90 | 76.20 | 79.70 | 75.95 | 75.95 | 3052200.00 | 40000 | 137.65 | 33.10 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 16.20 | 17.00 | 17.00 | 17.00 | 17.00 | 612000.00 | 36000 | 17.00 | 9.50 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 41.15 | 39.30 | 39.60 | 39.15 | 39.30 | 550500.00 | 14000 | 70.70 | 38.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 171.80 | 163.25 | 163.25 | 163.25 | 163.25 | 1795750.00 | 11000 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 253.95 | 241.55 | 255.00 | 225.00 | 238.75 | 1246740.00 | 5200 | 315.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 94.85 | 90.15 | 90.15 | 90.15 | 90.15 | 360600.00 | 4000 | 99.80 | 28.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 107.00 | 104.00 | 104.00 | 102.00 | 102.00 | 412000.00 | 4000 | 122.00 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 109.50 | 109.25 | 109.25 | 107.00 | 109.00 | 520400.00 | 4800 | 111.00 | 60.10 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 118300.00 | 2000 | 88.60 | 33.25 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 47.50 | 45.00 | 46.00 | 44.00 | 44.00 | 1352600.00 | 30000 | 55.95 | 40.90 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 11.00 | 10.75 | 11.20 | 10.75 | 11.20 | 198600.00 | 18000 | 18.80 | 10.00 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 43.20 | 41.10 | 43.60 | 41.10 | 43.60 | 1016200.00 | 24000 | 64.35 | 26.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 14.05 | 14.05 | 14.05 | 13.40 | 13.40 | 135300.00 | 10000 | 28.65 | 12.80 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 42.40 | 40.35 | 40.50 | 40.30 | 40.50 | 517040.00 | 12800 | 67.65 | 15.20 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 135.95 | 132.00 | 132.00 | 132.00 | 132.00 | 396000.00 | 3000 | 143.00 | 12.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 58.50 | 61.40 | 61.40 | 56.50 | 61.20 | 1314720.00 | 21600 | 67.90 | 12.00 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 549.80 | 571.00 | 577.25 | 571.00 | 577.25 | 1381500.00 | 2400 | 745.75 | 38.15 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 194.50 | 185.30 | 190.00 | 185.30 | 190.00 | 935900.00 | 5000 | 211.85 | 72.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 17.40 | 16.65 | 16.65 | 16.65 | 16.65 | 33300.00 | 2000 | 29.50 | 7.40 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 112.00 | 109.00 | 109.00 | 108.00 | 108.00 | 434000.00 | 4000 | 176.00 | 33.25 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 68.60 | 69.00 | 69.00 | 67.00 | 67.00 | 612000.00 | 9000 | 77.35 | 39.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 24.00 | 22.80 | 22.85 | 22.80 | 22.80 | 273750.00 | 12000 | 33.40 | 8.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 52.20 | 52.80 | 53.00 | 50.00 | 53.00 | 3546300.00 | 68000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 977.00 | 971.00 | 997.90 | 930.00 | 947.35 | 3437017.50 | 3600 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 99.00 | 91.00 | 94.75 | 82.25 | 90.05 | 1623500.00 | 18000 | 161.15 | 74.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 91.65 | 96.20 | 96.20 | 96.20 | 96.20 | 288600.00 | 3000 | 96.20 | 39.50 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 54.00 | 55.00 | 55.00 | 55.00 | 55.00 | 110000.00 | 2000 | 67.50 | 27.55 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 114.05 | 110.00 | 113.00 | 108.35 | 108.50 | 3548500.00 | 32500 | 136.20 | 27.75 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 72.10 | 69.00 | 69.00 | 68.80 | 68.80 | 826650.00 | 12000 | 77.55 | 29.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 178.60 | 170.10 | 170.10 | 169.70 | 169.70 | 1901920.00 | 11200 | 369.80 | 169.70 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 28.90 | 27.50 | 27.50 | 27.50 | 27.50 | 55000.00 | 2000 | 51.50 | 27.20 | |
| N | ST | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 138.30 | 145.20 | 145.20 | 138.50 | 145.20 | 16183440.00 | 112000 | 145.20 | 98.00 | |
| N | ST | RICHA | RICHA INFO SYSTEMS LTD | 90.95 | 86.45 | 86.45 | 86.45 | 86.45 | 345800.00 | 4000 | 127.00 | 83.10 |