| 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 | 112.75 | 112.75 | 124.00 | 112.75 | 124.00 | 5387850.00 | 45000 | 124.00 | 44.50 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 26.00 | 24.70 | 24.70 | 24.70 | 24.70 | 49400.00 | 2000 | 37.30 | 14.95 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 32.00 | 33.60 | 33.60 | 33.60 | 33.60 | 151200.00 | 4500 | 38.30 | 16.30 | |
| N | SM | AGNI | AGNI GREEN POWER LTD | 28.80 | 29.40 | 31.65 | 29.10 | 31.65 | 30070000.00 | 980000 | 31.65 | 17.00 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 34.35 | 32.65 | 35.95 | 32.65 | 35.00 | 1126950.00 | 33000 | 36.90 | 19.15 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 44.65 | 43.50 | 43.50 | 43.00 | 43.00 | 103800.00 | 2400 | 72.45 | 31.55 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 7.60 | 7.95 | 7.95 | 7.95 | 7.95 | 63600.00 | 8000 | 9.45 | 5.05 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 29.90 | 28.45 | 28.50 | 28.45 | 28.50 | 1479600.00 | 52000 | 48.75 | 17.50 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 173.85 | 171.00 | 181.00 | 171.00 | 177.10 | 15094560.00 | 86400 | 188.40 | 91.90 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 57.00 | 59.85 | 59.85 | 59.85 | 59.85 | 71820.00 | 1200 | 85.00 | 51.10 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 269.65 | 275.00 | 278.95 | 274.90 | 274.90 | 828850.00 | 3000 | 307.00 | 89.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 799.00 | 799.50 | 820.00 | 799.50 | 807.35 | 1617520.00 | 2000 | 1024.40 | 334.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 805.00 | 820.00 | 860.00 | 810.00 | 860.00 | 1881237.50 | 2250 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 938.70 | 938.70 | 985.60 | 938.70 | 985.00 | 3491160.00 | 3600 | 985.60 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 4.95 | 5.70 | 5.70 | 4.80 | 5.20 | 411900.00 | 81000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 192.50 | 187.90 | 190.00 | 187.90 | 190.00 | 453480.00 | 2400 | 196.95 | 70.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 34.00 | 35.70 | 35.70 | 35.70 | 35.70 | 71400.00 | 2000 | 52.00 | 20.00 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 12.95 | 12.50 | 12.75 | 12.35 | 12.75 | 224250.00 | 18000 | 20.25 | 8.20 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 177.30 | 179.00 | 183.00 | 175.05 | 181.50 | 12832575.00 | 72000 | 201.30 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 17.00 | 17.10 | 17.10 | 16.25 | 16.25 | 200100.00 | 12000 | 20.85 | 8.05 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 39.00 | 40.50 | 45.00 | 40.50 | 43.50 | 2728950.00 | 63000 | 72.60 | 33.25 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 193.35 | 183.70 | 184.20 | 183.70 | 183.70 | 689500.00 | 3750 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 15.40 | 15.90 | 15.90 | 15.10 | 15.40 | 279500.00 | 18000 | 57.70 | 13.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 100.00 | 100.75 | 100.75 | 100.00 | 100.00 | 1004500.00 | 10000 | XO | 147.65 | 72.05 |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 80.90 | 88.40 | 88.95 | 80.65 | 88.30 | 45718650.00 | 525000 | 88.95 | 51.70 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 31.20 | 31.00 | 31.00 | 31.00 | 31.00 | 186000.00 | 6000 | 38.00 | 21.50 | |
| N | SM | GSTL | GLOBESECURE TECHNO LTD | 146.65 | 153.00 | 153.25 | 153.00 | 153.25 | 1225000.00 | 8000 | 176.40 | 55.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 138.00 | 131.10 | 131.40 | 131.10 | 131.35 | 1574300.00 | 12000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.55 | 8.15 | 8.15 | 8.15 | 8.15 | 24450.00 | 3000 | 18.00 | 8.15 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 157.40 | 159.00 | 160.00 | 158.10 | 160.00 | 477100.00 | 3000 | 182.50 | 127.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 38.10 | 36.20 | 36.20 | 36.20 | 36.20 | 112220.00 | 3100 | 72.00 | 29.50 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 162.75 | 163.50 | 172.00 | 161.25 | 168.90 | 13444240.00 | 80000 | 261.00 | 130.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 743.65 | 780.80 | 780.80 | 780.80 | 780.80 | 10931200.00 | 14000 | 780.80 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 295.00 | 295.00 | 295.00 | 285.00 | 285.00 | 2023000.00 | 7000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 93.45 | 98.00 | 98.10 | 93.00 | 98.10 | 10553400.00 | 108000 | 118.35 | 53.05 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 455.35 | 474.00 | 476.75 | 432.00 | 433.40 | 46432540.00 | 104400 | 658.95 | 292.60 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 82.40 | 86.50 | 86.50 | 79.00 | 79.05 | 1133500.00 | 14000 | 87.95 | 51.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 68.90 | 69.00 | 69.75 | 67.00 | 68.00 | 3508480.00 | 51200 | 77.20 | 52.50 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 136.00 | 140.00 | 140.00 | 140.00 | 140.00 | 224000.00 | 1600 | 249.40 | 133.25 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 67.05 | 69.50 | 69.50 | 69.50 | 69.50 | 104250.00 | 1500 | 96.50 | 57.00 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 5.70 | 5.75 | 5.95 | 5.75 | 5.95 | 92800.00 | 16000 | 8.45 | 5.70 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 34.00 | 35.00 | 35.00 | 35.00 | 35.00 | 70000.00 | 2000 | 37.80 | 22.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 35.30 | 35.95 | 36.00 | 35.00 | 35.15 | 640200.00 | 18000 | 47.40 | 19.15 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 217.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2520000.00 | 12000 | 222.20 | 81.00 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 115.00 | 115.00 | 119.00 | 115.00 | 119.00 | 562800.00 | 4800 | 124.50 | 104.05 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 39.00 | 40.40 | 46.80 | 40.40 | 46.80 | 7887550.00 | 178000 | 70.70 | 31.60 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 115.00 | 111.50 | 126.00 | 111.50 | 126.00 | 1347440.00 | 11200 | 131.80 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 309.30 | 315.00 | 347.00 | 315.00 | 340.70 | 79841190.00 | 235950 | 347.00 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 295.00 | 313.95 | 313.95 | 286.00 | 289.35 | 3241568.00 | 10880 | 397.00 | 159.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 78.85 | 75.00 | 78.85 | 75.00 | 78.85 | 457700.00 | 6000 | 112.55 | 30.60 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 250.00 | 262.50 | 262.50 | 262.50 | 262.50 | 4200000.00 | 16000 | 262.50 | 17.00 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 425.00 | 420.00 | 425.00 | 420.00 | 425.00 | 676000.00 | 1600 | 497.00 | 180.00 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 42.50 | 42.70 | 44.60 | 42.70 | 43.70 | 262000.00 | 6000 | 68.40 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 38.75 | 42.60 | 42.60 | 38.75 | 39.90 | 4986000.00 | 122000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 164.90 | 163.50 | 165.00 | 161.30 | 161.30 | 3731760.00 | 22800 | 204.10 | 130.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 12.30 | 13.40 | 14.10 | 12.50 | 12.50 | 2817000.00 | 210000 | 18.80 | 8.05 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 40.50 | 40.50 | 41.60 | 40.50 | 41.60 | 328400.00 | 8000 | 64.35 | 26.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 120.75 | 126.75 | 126.75 | 115.00 | 120.00 | 734250.00 | 6000 | 126.75 | 56.00 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 419.00 | 422.55 | 440.00 | 362.30 | 426.30 | 63806600.00 | 150000 | 448.00 | 184.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 15.40 | 16.15 | 16.15 | 16.15 | 16.15 | 64600.00 | 4000 | 20.05 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 49.00 | 47.05 | 47.05 | 47.05 | 47.05 | 75280.00 | 1600 | 67.65 | 19.20 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 144.10 | 151.30 | 151.30 | 151.00 | 151.30 | 2080000.00 | 13750 | 151.30 | 19.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 64.00 | 57.60 | 63.60 | 57.60 | 63.60 | 232848.00 | 3780 | 145.00 | 19.90 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 106.00 | 112.80 | 127.20 | 109.10 | 115.75 | 26250150.00 | 219000 | 140.00 | 75.10 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 32.45 | 32.45 | 33.50 | 30.00 | 32.75 | 221750.00 | 7000 | 41.65 | 11.75 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 607.70 | 595.00 | 602.00 | 578.00 | 578.00 | 1245600.00 | 2100 | 745.75 | 234.80 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 131.40 | 131.00 | 131.10 | 122.00 | 127.80 | 8821800.00 | 70000 | 138.90 | 77.20 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 223.35 | 234.50 | 234.50 | 234.50 | 234.50 | 469000.00 | 2000 | 234.50 | 42.50 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 34.25 | 34.95 | 34.95 | 33.25 | 33.25 | 411450.00 | 12000 | 37.05 | 19.80 | |
| N | SM | SPECTRUM | SPECTRUM ELECTRIC IND LTD | 62.95 | 66.05 | 66.05 | 66.05 | 66.05 | 132100.00 | 2000 | 122.65 | 50.00 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 7.55 | 7.45 | 7.45 | 7.45 | 7.45 | 44700.00 | 6000 | 13.90 | 7.35 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 35.85 | 35.00 | 35.00 | 35.00 | 35.00 | 70000.00 | 2000 | 49.55 | 23.65 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 158.00 | 150.00 | 150.00 | 150.00 | 150.00 | 450000.00 | 3000 | 168.00 | 97.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 46.45 | 46.00 | 46.00 | 46.00 | 46.00 | 184000.00 | 4000 | 86.00 | 41.90 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 45.00 | 44.65 | 44.70 | 41.15 | 41.15 | 700700.00 | 16000 | 66.00 | 33.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1127.45 | 1178.00 | 1219.00 | 1130.00 | 1196.60 | 21437257.50 | 18300 | 3950.00 | 802.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 75.55 | 83.95 | 83.95 | 83.95 | 83.95 | 167900.00 | 2000 | 161.15 | 65.00 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 48.80 | 58.55 | 58.55 | 58.55 | 58.55 | 117100.00 | 2000 | 85.90 | 40.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 121.50 | 122.00 | 127.00 | 118.00 | 122.35 | 3518400.00 | 28800 | 236.00 | 109.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 183.15 | 188.90 | 199.00 | 184.00 | 193.75 | 21041040.00 | 109200 | 199.00 | 151.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 35.00 | 33.20 | 33.20 | 33.20 | 33.20 | 99600.00 | 3000 | 52.80 | 29.00 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 24.55 | 25.75 | 25.75 | 25.75 | 25.75 | 77250.00 | 3000 | 33.30 | 16.75 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 58.00 | 60.90 | 60.90 | 60.85 | 60.90 | 974200.00 | 16000 | 60.90 | 25.50 | |
| N | ST | VEEKAYEM | VEEKAYEM FASH & APP LTD | 42.25 | 40.55 | 44.35 | 40.55 | 44.35 | 3860000.00 | 88000 | 52.35 | 40.55 |