| 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 | ACCORD | ACCORD SYNERGY LIMITED | 24.05 | 22.85 | 25.25 | 22.85 | 25.25 | 96200.00 | 4000 | 37.30 | 14.45 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 49.90 | 48.80 | 48.80 | 48.80 | 48.80 | 58560.00 | 1200 | 72.45 | 31.55 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 123.05 | 119.00 | 125.00 | 116.50 | 125.00 | 14727600.00 | 121600 | 188.40 | 30.95 | |
| N | SM | AVROIND | AVRO INDIA LIMITED | 67.75 | 71.10 | 71.10 | 71.10 | 71.10 | 440820.00 | 6200 | 115.95 | 35.00 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 252.00 | 255.00 | 255.00 | 252.20 | 252.20 | 759700.00 | 3000 | 291.15 | 73.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 587.10 | 582.00 | 585.00 | 582.00 | 585.00 | 466200.00 | 800 | 695.00 | 119.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 793.15 | 770.05 | 800.00 | 762.00 | 774.00 | 2745312.50 | 3500 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 404.70 | 413.90 | 413.90 | 405.10 | 405.10 | 1972680.00 | 4800 | 449.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.95 | 6.00 | 6.15 | 5.90 | 5.95 | 435150.00 | 72000 | 12.70 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 151.00 | 158.55 | 158.55 | 158.55 | 158.55 | 380520.00 | 2400 | 174.00 | 65.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 44.60 | 46.65 | 46.80 | 45.00 | 46.80 | 1570900.00 | 34000 | 46.80 | 18.20 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 9.35 | 9.80 | 9.80 | 9.80 | 9.80 | 58800.00 | 6000 | 21.05 | 5.40 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 10.30 | 9.80 | 9.80 | 9.80 | 9.80 | 32663.40 | 3333 | 13.75 | 5.20 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 47.25 | 46.00 | 46.25 | 46.00 | 46.25 | 276750.00 | 6000 | 72.60 | 35.10 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 427.35 | 406.00 | 406.00 | 406.00 | 406.00 | 406000.00 | 1000 | 449.80 | 95.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 15.50 | 15.90 | 15.95 | 14.75 | 15.10 | 897000.00 | 58000 | 57.70 | 14.45 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 127.00 | 127.00 | 127.05 | 127.00 | 127.05 | 508100.00 | 4000 | 139.05 | 36.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 118.30 | 119.10 | 123.00 | 119.00 | 119.35 | 10617700.00 | 88000 | 137.00 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 15.50 | 14.75 | 14.75 | 14.75 | 14.75 | 236000.00 | 16000 | 46.95 | 14.75 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 219.95 | 206.00 | 206.00 | 206.00 | 206.00 | 123600.00 | 600 | 269.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 21.35 | 22.20 | 22.40 | 22.20 | 22.40 | 1668000.00 | 75000 | 25.05 | 16.90 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 106.00 | 100.70 | 100.70 | 100.70 | 100.70 | 8096280.00 | 80400 | 106.55 | 63.65 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 457.75 | 478.00 | 478.00 | 435.00 | 435.00 | 913000.00 | 2000 | 478.00 | 92.30 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 5.45 | 5.65 | 5.70 | 5.30 | 5.45 | 860250.00 | 156000 | 20.45 | 5.15 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 15.10 | 14.75 | 14.75 | 14.70 | 14.70 | 88350.00 | 6000 | 18.00 | 3.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 45.15 | 47.40 | 47.40 | 47.40 | 47.40 | 1763280.00 | 37200 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 376.65 | 392.00 | 393.50 | 371.00 | 381.50 | 23374420.00 | 61200 | 393.50 | 67.90 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 395.00 | 392.00 | 394.00 | 382.00 | 390.50 | 3893740.00 | 10000 | 1718.20 | 292.60 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 203.25 | 199.00 | 212.50 | 199.00 | 208.00 | 8304080.00 | 40000 | 214.20 | 137.90 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 85.00 | 84.95 | 84.95 | 84.95 | 84.95 | 382275.00 | 4500 | 96.50 | 75.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 29.30 | 29.85 | 29.85 | 29.15 | 29.85 | 354900.00 | 12000 | 42.75 | 19.15 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 18.20 | 17.40 | 17.90 | 17.40 | 17.90 | 1476640.00 | 83600 | 27.05 | 10.65 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 40.15 | 44.15 | 44.15 | 44.15 | 44.15 | 353200.00 | 8000 | 70.70 | 32.20 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 168.35 | 168.50 | 176.75 | 159.95 | 176.75 | 24783220.00 | 145200 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 367.40 | 360.00 | 370.00 | 360.00 | 360.00 | 1445200.00 | 4000 | 397.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 57.50 | 58.05 | 58.05 | 58.05 | 58.05 | 232200.00 | 4000 | 99.80 | 30.60 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 98.00 | 96.10 | 96.10 | 95.30 | 95.30 | 574800.00 | 6000 | 122.00 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 118.00 | 124.50 | 124.60 | 124.50 | 124.60 | 597840.00 | 4800 | 135.00 | 60.20 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 226.10 | 225.00 | 225.00 | 225.00 | 225.00 | 675000.00 | 3000 | 238.00 | 61.10 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 41.80 | 42.50 | 43.20 | 42.20 | 43.10 | 937700.00 | 22000 | 55.95 | 34.00 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 38.65 | 40.55 | 40.55 | 40.00 | 40.55 | 968800.00 | 24000 | 40.55 | 9.75 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 10.65 | 10.80 | 10.80 | 10.70 | 10.80 | 452400.00 | 42000 | 18.80 | 9.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 103.95 | 91.35 | 91.35 | 91.35 | 91.35 | 274050.00 | 3000 | 104.95 | 65.10 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 30800.00 | 2000 | 28.65 | 12.75 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 124.00 | 120.00 | 129.00 | 117.80 | 117.80 | 1807200.00 | 15000 | 143.00 | 15.95 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 129.85 | 132.60 | 133.00 | 125.00 | 125.85 | 12228390.00 | 96000 | 133.00 | 12.00 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 108.20 | 111.00 | 119.00 | 109.95 | 119.00 | 12564450.00 | 108000 | 140.00 | 93.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 14.10 | 14.25 | 14.25 | 14.25 | 14.25 | 42750.00 | 3000 | 24.30 | 11.20 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 68.40 | 70.20 | 70.85 | 70.20 | 70.85 | 282100.00 | 4000 | 94.00 | 45.00 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 610.00 | 612.00 | 615.00 | 612.00 | 615.00 | 552600.00 | 900 | 745.75 | 38.15 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 235200.00 | 2000 | 176.00 | 38.40 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 74.10 | 74.15 | 74.25 | 74.15 | 74.25 | 667800.00 | 9000 | 77.35 | 39.00 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 84.50 | 84.00 | 84.50 | 84.00 | 84.00 | 807600.00 | 9600 | 84.50 | 84.00 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 48600.00 | 6000 | 18.50 | 7.60 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 23.20 | 22.10 | 22.50 | 22.10 | 22.50 | 133800.00 | 6000 | 33.40 | 8.00 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 47.45 | 45.85 | 45.90 | 45.75 | 45.90 | 1374800.00 | 30000 | 48.50 | 18.15 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 51.10 | 52.50 | 52.50 | 49.55 | 49.55 | 506200.00 | 10000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1250.00 | 1260.00 | 1280.00 | 1225.10 | 1225.10 | 1516072.50 | 1200 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 89.10 | 93.00 | 93.00 | 93.00 | 93.00 | 372000.00 | 4000 | 161.15 | 74.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 76.10 | 76.50 | 79.50 | 72.30 | 72.30 | 1557750.00 | 21000 | 106.05 | 39.50 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 56.00 | 60.00 | 60.00 | 60.00 | 60.00 | 120000.00 | 2000 | 67.50 | 29.00 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 23.50 | 22.50 | 22.50 | 22.50 | 22.50 | 281250.00 | 12500 | 136.20 | 22.50 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 171.40 | 167.60 | 167.60 | 167.60 | 167.60 | 268160.00 | 1600 | 369.80 | 145.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 38.95 | 39.00 | 40.10 | 38.80 | 38.80 | 2016300.00 | 51000 | 52.80 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 23.75 | 22.60 | 22.60 | 22.60 | 22.60 | 67800.00 | 3000 | 35.05 | 13.20 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 28.35 | 28.00 | 28.00 | 28.00 | 28.00 | 56000.00 | 2000 | 51.50 | 25.50 | |
| N | ST | COOLCAPS | COOL CAPS INDUSTRIES LTD | 40.65 | 40.50 | 40.50 | 40.20 | 40.25 | 2302950.00 | 57000 | 44.35 | 34.15 | |
| N | ST | KNAGRI | KN AGRI RESOURCES LIMITED | 168.45 | 170.00 | 176.85 | 168.80 | 176.85 | 65492960.00 | 372800 | 176.85 | 131.80 | |
| N | ST | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 48.60 | 51.00 | 51.00 | 51.00 | 51.00 | 1683000.00 | 33000 | 51.00 | 40.70 | |
| N | ST | PROPEQUITY | P. E. ANALYTICS LIMITED | 168.50 | 170.00 | 176.90 | 160.10 | 176.90 | 39470280.00 | 236400 | 178.50 | 160.10 | |
| N | ST | SWARAJ | SWARAJ SUITING LIMITED | 47.30 | 45.05 | 49.65 | 45.05 | 49.65 | 2379900.00 | 50000 | 58.35 | 45.05 |