| 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 | 98.20 | 99.90 | 99.90 | 97.00 | 98.00 | 2653200.00 | 27000 | 105.80 | 44.00 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 38.80 | 37.05 | 37.05 | 37.00 | 37.00 | 296200.00 | 8000 | 61.35 | 34.15 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 11.40 | 11.95 | 11.95 | 11.95 | 11.95 | 47800.00 | 4000 | 11.95 | 5.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 21.80 | 22.80 | 22.85 | 22.75 | 22.85 | 182500.00 | 8000 | 37.30 | 14.95 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 22.95 | 22.00 | 22.00 | 22.00 | 22.00 | 66000.00 | 3000 | 31.50 | 19.15 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 40.75 | 39.00 | 39.00 | 39.00 | 39.00 | 46800.00 | 1200 | 72.45 | 31.55 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 6.05 | 5.75 | 6.00 | 5.75 | 5.75 | 1030000.00 | 176000 | 9.45 | 5.65 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 26.60 | 27.90 | 27.90 | 27.90 | 27.90 | 111600.00 | 4000 | 48.75 | 17.25 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 166.25 | 167.90 | 169.00 | 163.65 | 167.80 | 5327600.00 | 32000 | 188.40 | 53.00 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 72.25 | 70.00 | 75.85 | 68.65 | 75.85 | 7590700.00 | 108000 | 86.00 | 38.00 | |
| N | SM | AVSL | AVSL INDUSTRIES LIMITED | 65.60 | 68.85 | 68.85 | 68.85 | 68.85 | 206550.00 | 3000 | 68.85 | 32.10 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 222.00 | 226.00 | 226.00 | 226.00 | 226.00 | 226000.00 | 1000 | 307.00 | 75.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 730.00 | 735.00 | 757.00 | 730.00 | 730.00 | 1032000.00 | 1400 | 1024.40 | 319.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 770.00 | 799.95 | 820.00 | 799.95 | 800.00 | 3431987.50 | 4250 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 581.70 | 600.00 | 600.00 | 600.00 | 600.00 | 720000.00 | 1200 | 600.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 4.35 | 4.30 | 4.30 | 4.30 | 4.30 | 51600.00 | 12000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 115.60 | 121.35 | 121.35 | 121.35 | 121.35 | 2184300.00 | 18000 | 174.00 | 65.00 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 140.00 | 138.25 | 138.25 | 135.20 | 136.10 | 2056950.00 | 15000 | 140.00 | 41.50 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 133.00 | 139.65 | 139.65 | 139.00 | 139.50 | 2090750.00 | 15000 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 15.00 | 14.55 | 14.60 | 14.25 | 14.60 | 318500.00 | 22000 | 57.70 | 13.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 284.00 | 298.10 | 298.10 | 289.95 | 296.50 | 1400730.00 | 4800 | 306.00 | 145.05 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 102.95 | 103.00 | 106.00 | 102.70 | 103.90 | 831200.00 | 8000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 13.65 | 13.25 | 13.25 | 13.25 | 13.25 | 53000.00 | 4000 | 45.70 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 56.75 | 56.05 | 56.05 | 55.00 | 55.00 | 998550.00 | 18000 | 63.00 | 52.00 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 83.90 | 79.80 | 87.95 | 79.80 | 87.95 | 1258125.00 | 15000 | 104.00 | 17.15 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 127.00 | 126.55 | 126.55 | 126.55 | 126.55 | 151860.00 | 1200 | 129.10 | 71.25 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 34.45 | 36.15 | 36.15 | 36.15 | 36.15 | 867600.00 | 24000 | 36.15 | 20.00 | |
| N | SM | GSTL | GLOBESECURE TECHNO LTD | 100.65 | 95.65 | 95.65 | 95.65 | 95.65 | 382600.00 | 4000 | 135.00 | 55.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 310.25 | 300.10 | 300.10 | 300.10 | 300.10 | 300100.00 | 1000 | 478.00 | 119.25 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 11.40 | 10.85 | 10.85 | 10.85 | 10.85 | 32550.00 | 3000 | 18.00 | 5.05 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 152.40 | 150.50 | 170.00 | 150.50 | 167.90 | 9121000.00 | 56000 | 182.50 | 127.00 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 138.00 | 138.15 | 141.30 | 138.15 | 141.30 | 668560.00 | 4800 | 261.00 | 130.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 298.20 | 296.10 | 301.25 | 289.50 | 292.90 | 17956000.00 | 61200 | 402.00 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 290.00 | 277.85 | 303.75 | 277.85 | 287.25 | 8060400.00 | 28000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 336000.00 | 6000 | 118.35 | 54.35 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 34.80 | 33.10 | 33.45 | 33.10 | 33.10 | 26351701.60 | 793220 | 45.65 | 24.00 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 394.40 | 400.00 | 404.50 | 390.00 | 399.75 | 7618000.00 | 19200 | 753.40 | 292.60 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 69.30 | 72.60 | 72.65 | 66.50 | 67.00 | 2460400.00 | 36000 | 72.65 | 51.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 63.90 | 62.10 | 65.20 | 62.10 | 64.90 | 2472560.00 | 38400 | 77.20 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 45.15 | 42.95 | 47.40 | 42.95 | 47.40 | 1054050.00 | 23000 | 77.00 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 150.00 | 142.55 | 148.00 | 142.50 | 148.00 | 3501680.00 | 24000 | 249.40 | 133.25 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 32.00 | 30.50 | 30.50 | 30.50 | 30.50 | 61000.00 | 2000 | 37.80 | 21.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 30.50 | 31.95 | 33.60 | 31.95 | 33.30 | 684750.00 | 21000 | 47.40 | 19.15 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 32.55 | 32.50 | 33.00 | 32.50 | 32.80 | 228600.00 | 7000 | 70.70 | 31.95 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 217.75 | 221.00 | 226.70 | 218.00 | 223.35 | 32586125.00 | 146850 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 204.95 | 186.40 | 197.90 | 180.10 | 192.45 | 962112.00 | 5120 | 397.00 | 157.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 91.20 | 86.70 | 92.00 | 86.65 | 90.00 | 1241300.00 | 14000 | 125.50 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 127.00 | 128.30 | 128.30 | 128.30 | 128.30 | 205280.00 | 1600 | 170.00 | 63.30 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 46.70 | 46.70 | 49.00 | 44.40 | 46.20 | 662300.00 | 14000 | 88.60 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 28.50 | 28.60 | 31.00 | 28.60 | 30.60 | 965700.00 | 32000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 147.00 | 147.00 | 147.10 | 147.00 | 147.00 | 1058520.00 | 7200 | 204.10 | 135.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 8.80 | 8.60 | 8.60 | 8.60 | 8.60 | 51600.00 | 6000 | 18.80 | 8.40 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 57.00 | 58.00 | 58.00 | 58.00 | 58.00 | 139200.00 | 2400 | 70.45 | 24.75 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 41.90 | 40.00 | 40.00 | 39.85 | 39.85 | 478800.00 | 12000 | 64.35 | 26.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 93.00 | 95.00 | 97.00 | 95.00 | 96.00 | 192000.00 | 2000 | 104.95 | 56.00 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 236.85 | 238.50 | 238.50 | 237.20 | 237.20 | 4983900.00 | 21000 | 244.70 | 184.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 15.50 | 14.80 | 14.80 | 14.80 | 14.80 | 59200.00 | 4000 | 23.95 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 49.95 | 52.40 | 52.40 | 52.40 | 52.40 | 503040.00 | 9600 | 67.65 | 17.10 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 103.00 | 99.00 | 99.00 | 99.00 | 99.00 | 123750.00 | 1250 | 143.00 | 19.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 59.15 | 59.15 | 62.10 | 59.15 | 62.10 | 376362.00 | 6300 | 145.00 | 19.90 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 93.95 | 91.60 | 98.40 | 91.60 | 98.40 | 3986250.00 | 42000 | 140.00 | 81.15 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 31.50 | 32.50 | 32.70 | 31.50 | 31.50 | 193600.00 | 6000 | 41.65 | 11.20 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 585.00 | 557.10 | 592.00 | 556.00 | 584.75 | 3988875.00 | 6900 | 745.75 | 181.65 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 141.30 | 148.35 | 148.35 | 148.35 | 148.35 | 296700.00 | 2000 | 210.35 | 42.50 | |
| N | SM | SONAHISONA | SONA HI SONA JEWELL G LTD | 11.50 | 12.65 | 12.65 | 12.65 | 12.65 | 126500.00 | 10000 | 22.35 | 10.00 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 36.60 | 36.50 | 36.50 | 36.00 | 36.00 | 325500.00 | 9000 | 37.05 | 19.80 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 85.00 | 82.00 | 82.00 | 82.00 | 82.00 | 524800.00 | 6400 | 97.00 | 80.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 50.00 | 48.50 | 50.50 | 48.50 | 50.50 | 298000.00 | 6000 | 86.00 | 44.50 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 44.90 | 44.70 | 46.80 | 44.70 | 44.85 | 1107800.00 | 24000 | 66.00 | 33.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 860.10 | 879.95 | 880.00 | 865.00 | 865.00 | 523492.50 | 600 | 3950.00 | 802.00 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 56.40 | 55.00 | 58.00 | 55.00 | 57.50 | 1351000.00 | 24000 | 85.90 | 40.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 141.50 | 140.00 | 140.00 | 140.00 | 140.00 | 224000.00 | 1600 | 369.80 | 136.40 | |
| N | ST | CMMIPL | CMM INFRAPROJECTS LIMITED | 12.80 | 12.20 | 12.30 | 12.20 | 12.25 | 991500.00 | 81000 | 14.10 | 6.20 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.80 | 2.90 | 2.90 | 2.90 | 2.90 | 69600.00 | 24000 | 26.20 | 2.10 | |
| N | ST | KCK | KCK INDUSTRIES LTD | 25.30 | 24.55 | 26.55 | 24.55 | 26.55 | 1438400.00 | 56000 | 30.00 | 23.75 | |
| N | ST | MILTON | MILTON INDUSTRIES LIMITED | 15.75 | 16.00 | 16.50 | 16.00 | 16.50 | 1416140.00 | 88000 | 17.50 | 11.05 | |
| N | ST | MWL | MANGALAM WORLDWIDE LTD | 111.20 | 116.20 | 116.75 | 116.20 | 116.75 | 699780.00 | 6000 | 116.75 | 96.90 | |
| N | ST | SKP | SKP BEARING INDUSTRI. LTD | 70.30 | 70.90 | 70.95 | 70.00 | 70.10 | 4355800.00 | 62000 | 74.50 | 68.85 |