| 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 | 90.70 | 91.00 | 95.50 | 87.10 | 94.20 | 12898950.00 | 141000 | 105.80 | 44.00 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 38.50 | 38.80 | 38.80 | 38.80 | 38.80 | 155200.00 | 4000 | 61.35 | 34.15 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 20.30 | 21.30 | 21.30 | 21.30 | 21.30 | 85200.00 | 4000 | 37.30 | 14.95 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 34.00 | 33.50 | 33.50 | 33.50 | 33.50 | 150750.00 | 4500 | 38.30 | 15.15 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 98.00 | 102.90 | 102.90 | 95.00 | 95.00 | 395800.00 | 4000 | 114.65 | 53.85 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 87.15 | 82.80 | 82.80 | 82.80 | 82.80 | 331200.00 | 4000 | 87.15 | 33.40 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 159.15 | 154.00 | 155.95 | 150.10 | 155.45 | 10813040.00 | 70400 | 188.40 | 43.00 | |
| N | SM | AVSL | AVSL INDUSTRIES LIMITED | 62.80 | 63.00 | 65.85 | 63.00 | 65.85 | 578550.00 | 9000 | 65.85 | 32.10 | |
| N | SM | BETA | BETA DRUGS LIMITED | 670.00 | 661.10 | 661.10 | 655.00 | 661.00 | 2234930.00 | 3400 | 1024.40 | 319.00 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 4.25 | 4.25 | 4.35 | 4.25 | 4.35 | 78000.00 | 18000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 101.25 | 105.50 | 105.50 | 105.50 | 105.50 | 126600.00 | 1200 | 174.00 | 65.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 25.65 | 26.00 | 26.85 | 26.00 | 26.45 | 158600.00 | 6000 | 52.00 | 20.00 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 131.70 | 133.10 | 133.10 | 124.10 | 130.75 | 8077950.00 | 63000 | 135.95 | 41.50 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 14.90 | 14.55 | 15.60 | 14.20 | 14.95 | 388200.00 | 26000 | 57.70 | 13.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 98.25 | 96.15 | 99.45 | 96.15 | 99.45 | 590100.00 | 6000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 13.05 | 12.40 | 12.40 | 12.40 | 12.40 | 49600.00 | 4000 | 45.70 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 53.10 | 52.05 | 56.60 | 52.05 | 55.80 | 6943350.00 | 129000 | 63.00 | 52.00 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 95.10 | 90.60 | 90.65 | 90.35 | 90.35 | 4751250.00 | 52500 | 104.00 | 17.15 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 379.00 | 395.00 | 395.00 | 361.00 | 361.00 | 6662000.00 | 17000 | 478.00 | 119.25 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 137.00 | 139.50 | 139.50 | 136.80 | 137.35 | 1988000.00 | 14400 | 261.00 | 130.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 262.65 | 262.00 | 266.00 | 242.65 | 248.20 | 1424660.00 | 5600 | 402.00 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 305.45 | 292.20 | 292.20 | 290.20 | 290.20 | 2325450.00 | 8000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 57.00 | 54.35 | 55.85 | 54.35 | 55.85 | 330600.00 | 6000 | 118.35 | 54.35 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 32.10 | 30.60 | 33.50 | 30.60 | 33.50 | 299090.60 | 9332 | 45.65 | 23.50 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 391.25 | 392.25 | 396.50 | 387.30 | 393.20 | 7056760.00 | 18000 | 753.40 | 292.60 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 65.80 | 63.00 | 63.00 | 63.00 | 63.00 | 882000.00 | 14000 | 65.80 | 51.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 61.40 | 61.15 | 61.25 | 61.15 | 61.25 | 195840.00 | 3200 | 77.20 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 54.15 | 54.10 | 55.00 | 51.45 | 51.45 | 627900.00 | 12000 | 77.00 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 146.80 | 150.00 | 150.00 | 150.00 | 150.00 | 480000.00 | 3200 | 249.40 | 133.25 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 30.10 | 30.85 | 30.90 | 28.00 | 28.50 | 2872500.00 | 99000 | 47.40 | 19.15 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 194.00 | 193.00 | 193.00 | 186.00 | 186.00 | 1502000.00 | 8000 | 215.00 | 81.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 33.50 | 33.80 | 33.80 | 33.80 | 33.80 | 33800.00 | 1000 | 70.70 | 32.20 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 86.00 | 86.00 | 88.00 | 86.00 | 88.00 | 416000.00 | 4800 | 92.50 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 199.15 | 195.10 | 210.00 | 193.00 | 207.70 | 22980430.00 | 113300 | 316.05 | 124.20 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 95.55 | 95.95 | 95.95 | 95.95 | 95.95 | 191900.00 | 2000 | 125.50 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 125.00 | 127.00 | 127.00 | 127.00 | 127.00 | 203200.00 | 1600 | 170.00 | 63.30 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 38.50 | 40.40 | 40.40 | 40.40 | 40.40 | 80800.00 | 2000 | 88.60 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 26.60 | 26.10 | 26.15 | 26.00 | 26.00 | 156500.00 | 6000 | 55.95 | 23.65 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 9.00 | 8.80 | 8.80 | 8.80 | 8.80 | 52800.00 | 6000 | 18.80 | 8.40 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 60.85 | 60.00 | 60.80 | 57.85 | 60.80 | 572760.00 | 9600 | 70.45 | 24.00 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 176400.00 | 4000 | 64.35 | 26.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 75.70 | 80.00 | 80.00 | 80.00 | 80.00 | 80000.00 | 1000 | 104.95 | 56.00 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 228.20 | 234.00 | 235.00 | 230.20 | 231.70 | 2085750.00 | 9000 | 244.70 | 184.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11440000.00 | 228800 | 67.65 | 17.10 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 102.50 | 97.50 | 103.00 | 97.50 | 103.00 | 250625.00 | 2500 | 143.00 | 19.50 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 95.95 | 91.20 | 93.95 | 91.15 | 93.95 | 1378800.00 | 15000 | 140.00 | 81.15 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 30.05 | 28.55 | 31.00 | 28.55 | 31.00 | 59550.00 | 2000 | 41.65 | 11.20 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 599.00 | 571.50 | 585.95 | 570.00 | 585.95 | 1550265.00 | 2700 | 745.75 | 166.50 | |
| N | SM | SONAHISONA | SONA HI SONA JEWELL G LTD | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | 1495000.00 | 130000 | 22.35 | 10.00 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 35.45 | 35.80 | 35.85 | 34.20 | 34.30 | 733950.00 | 21000 | 37.05 | 19.80 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 85.00 | 87.00 | 87.00 | 85.00 | 85.00 | 275200.00 | 3200 | 97.00 | 80.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 19.85 | 18.90 | 20.80 | 18.90 | 19.40 | 605700.00 | 30000 | 33.40 | 8.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 51.85 | 52.30 | 52.50 | 52.30 | 52.50 | 314600.00 | 6000 | 86.00 | 44.50 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 850.00 | 866.90 | 866.90 | 866.90 | 866.90 | 130035.00 | 150 | 3950.00 | 802.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 68.50 | 70.00 | 77.10 | 70.00 | 75.00 | 598200.00 | 8000 | 161.15 | 65.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 34.50 | 34.00 | 34.00 | 34.00 | 34.00 | 102000.00 | 3000 | 52.80 | 27.55 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 34.50 | 35.50 | 35.50 | 35.50 | 35.50 | 355000.00 | 10000 | 51.50 | 25.50 | |
| N | ST | CMMIPL | CMM INFRAPROJECTS LIMITED | 13.15 | 13.00 | 13.20 | 12.50 | 12.85 | 620850.00 | 48000 | 14.10 | 6.20 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.40 | 2.50 | 2.50 | 2.50 | 2.50 | 37500.00 | 15000 | 30.80 | 2.10 | |
| N | ST | KCK | KCK INDUSTRIES LTD | 28.95 | 28.00 | 28.00 | 27.55 | 28.00 | 1449800.00 | 52000 | 30.00 | 23.75 | |
| N | ST | MWL | MANGALAM WORLDWIDE LTD | 102.00 | 102.25 | 102.90 | 102.00 | 102.15 | 2210880.00 | 21600 | 104.95 | 96.90 | |
| N | ST | SKP | SKP BEARING INDUSTRI. LTD | 72.45 | 72.95 | 72.95 | 68.85 | 70.05 | 29076700.00 | 406000 | 74.50 | 68.85 |