| 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 | 52.00 | 53.00 | 53.00 | 50.50 | 50.50 | 1026200.00 | 20000 | 61.35 | 43.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 32.00 | 31.00 | 31.00 | 31.00 | 31.00 | 186000.00 | 6000 | 37.30 | 14.45 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 56.95 | 54.30 | 54.30 | 54.15 | 54.20 | 325140.00 | 6000 | 72.45 | 31.00 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 7.60 | 7.25 | 7.25 | 7.25 | 7.25 | 58000.00 | 8000 | 9.75 | 6.35 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 38.60 | 36.80 | 36.80 | 36.80 | 36.80 | 147200.00 | 4000 | 81.00 | 30.00 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 140.25 | 126.10 | 140.00 | 112.20 | 116.30 | 19841600.00 | 166400 | 188.40 | 30.95 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 237.20 | 235.50 | 235.50 | 229.25 | 229.25 | 699750.00 | 3000 | 291.15 | 68.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 552.50 | 552.00 | 552.00 | 540.00 | 544.70 | 1311220.00 | 2400 | 695.00 | 116.20 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 734.10 | 722.00 | 722.00 | 697.40 | 697.40 | 4209125.00 | 6000 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 422.45 | 442.00 | 443.00 | 410.00 | 436.55 | 12976800.00 | 30000 | 443.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.95 | 5.85 | 5.95 | 5.70 | 5.70 | 1358700.00 | 237000 | 13.10 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 165.00 | 156.75 | 156.75 | 156.75 | 156.75 | 188100.00 | 1200 | 174.00 | 64.05 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 31950.00 | 3000 | 21.05 | 3.70 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 42.90 | 43.10 | 43.10 | 43.10 | 43.10 | 258600.00 | 6000 | 100.00 | 35.95 | |
| N | SM | DIL | DEBOCK INDUSTRIES LIMITED | 145.95 | 145.95 | 147.50 | 138.70 | 143.25 | 2056860.00 | 14400 | 161.00 | 6.30 | |
| N | SM | DUDIGITAL | DU DIGITAL TECHNOLOG LTD | 316.95 | 318.00 | 332.00 | 318.00 | 331.50 | 1644000.00 | 5000 | 332.00 | 95.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 18.00 | 17.75 | 17.75 | 17.10 | 17.10 | 765500.00 | 44000 | 57.70 | 16.15 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 176.00 | 184.80 | 184.80 | 167.20 | 184.80 | 976710.00 | 5400 | 271.00 | 98.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 102.45 | 100.00 | 100.00 | 96.05 | 96.35 | 1565100.00 | 16000 | 137.00 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 22.15 | 21.05 | 21.05 | 21.05 | 21.05 | 84200.00 | 4000 | 46.95 | 21.05 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 258.75 | 260.00 | 260.00 | 237.05 | 237.05 | 3730230.00 | 14400 | 269.00 | 185.10 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 68.10 | 65.30 | 65.30 | 65.30 | 65.30 | 587700.00 | 9000 | 93.90 | 45.40 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 6.85 | 6.90 | 6.95 | 6.55 | 6.60 | 585000.00 | 87000 | 20.45 | 6.10 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 171.00 | 167.00 | 167.00 | 162.50 | 163.45 | 4607100.00 | 28000 | 198.00 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 14.05 | 13.45 | 13.45 | 13.45 | 13.45 | 40350.00 | 3000 | 18.00 | 3.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 58.15 | 55.30 | 55.30 | 55.25 | 55.25 | 856530.00 | 15500 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 252.00 | 258.50 | 264.60 | 252.00 | 264.50 | 5765100.00 | 22000 | 371.25 | 67.90 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 353.50 | 358.00 | 371.90 | 347.50 | 350.50 | 5978040.00 | 16800 | 1718.20 | 292.60 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 33.05 | 32.55 | 32.55 | 32.55 | 32.55 | 32550.00 | 1000 | 44.45 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 174.30 | 165.00 | 165.00 | 156.90 | 156.90 | 4822400.00 | 30400 | 213.00 | 156.90 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 25.25 | 26.00 | 26.15 | 24.15 | 24.60 | 683400.00 | 27000 | 42.75 | 19.15 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 93.00 | 97.65 | 97.65 | 97.65 | 97.65 | 2734200.00 | 28000 | 137.65 | 33.10 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 139.95 | 146.90 | 146.90 | 146.90 | 146.90 | 293800.00 | 2000 | 158.00 | 75.10 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 18.00 | 18.80 | 18.80 | 18.80 | 18.80 | 541440.00 | 28800 | 18.80 | 9.50 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 40.00 | 40.05 | 40.05 | 38.80 | 39.10 | 553150.00 | 14000 | 70.70 | 38.05 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 75.95 | 64.25 | 72.00 | 64.25 | 72.00 | 218000.00 | 3200 | 82.00 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 147.50 | 147.50 | 152.30 | 140.15 | 140.15 | 17537850.00 | 123200 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 257.50 | 260.00 | 260.00 | 232.50 | 248.00 | 7226720.00 | 30800 | 315.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 77.35 | 73.50 | 73.50 | 73.50 | 73.50 | 294000.00 | 4000 | 99.80 | 28.00 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 117.00 | 133.35 | 133.35 | 122.25 | 122.75 | 802160.00 | 6400 | 133.35 | 60.20 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 190.00 | 189.90 | 189.90 | 181.00 | 181.00 | 7351500.00 | 39000 | 199.50 | 61.10 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 50.80 | 53.30 | 53.30 | 48.30 | 48.30 | 396400.00 | 8000 | 88.60 | 35.05 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 43.50 | 43.50 | 43.65 | 42.00 | 43.00 | 1966700.00 | 46000 | 55.95 | 40.90 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 11.70 | 11.35 | 11.65 | 11.35 | 11.40 | 756000.00 | 66000 | 18.80 | 10.00 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 51.50 | 52.00 | 52.00 | 52.00 | 52.00 | 124800.00 | 2400 | 63.45 | 23.75 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 45.50 | 44.80 | 44.80 | 43.25 | 43.25 | 528200.00 | 12000 | 64.35 | 26.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 16.20 | 17.00 | 17.00 | 15.45 | 15.45 | 64900.00 | 4000 | 28.65 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 40.85 | 42.75 | 42.80 | 38.85 | 39.10 | 893920.00 | 22400 | 67.65 | 16.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 72.95 | 72.00 | 75.80 | 69.35 | 73.95 | 902400.00 | 12600 | 75.80 | 12.00 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 195.00 | 188.55 | 188.55 | 188.55 | 188.55 | 188550.00 | 1000 | 211.85 | 72.00 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 100.00 | 97.10 | 99.20 | 95.00 | 95.00 | 2899600.00 | 30000 | 176.00 | 33.25 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 68.45 | 69.00 | 69.15 | 69.00 | 69.15 | 621750.00 | 9000 | 77.35 | 39.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 50.90 | 53.30 | 53.30 | 45.20 | 49.95 | 2287200.00 | 46000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1070.35 | 1085.00 | 1085.00 | 985.05 | 996.25 | 7257487.50 | 7200 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 97.30 | 94.50 | 98.90 | 94.50 | 96.95 | 1335300.00 | 14000 | 161.15 | 74.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 98.65 | 103.55 | 103.55 | 95.00 | 95.00 | 595650.00 | 6000 | 106.05 | 39.50 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 115.00 | 112.00 | 112.00 | 112.00 | 112.00 | 280000.00 | 2500 | 136.20 | 32.50 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 69.55 | 68.50 | 68.50 | 68.50 | 68.50 | 205500.00 | 3000 | 77.55 | 29.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 147.00 | 153.50 | 154.35 | 153.50 | 154.35 | 738960.00 | 4800 | 369.80 | 145.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 40.00 | 39.00 | 39.00 | 39.00 | 39.00 | 117000.00 | 3000 | 52.80 | 25.35 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 27.60 | 28.95 | 28.95 | 28.95 | 28.95 | 57900.00 | 2000 | 51.50 | 27.20 | |
| N | ST | SHIGAN | SHIGAN QUANTUM TECH LTD | 67.25 | 70.60 | 70.60 | 70.60 | 70.60 | 13978800.00 | 198000 | 70.60 | 58.20 |