| 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 | 42.50 | 44.00 | 46.00 | 44.00 | 45.95 | 1435400.00 | 32000 | 61.35 | 34.15 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 16.85 | 16.85 | 17.60 | 16.85 | 17.60 | 547800.00 | 32000 | 18.75 | 5.80 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 38.85 | 39.00 | 39.00 | 39.00 | 39.00 | 175500.00 | 4500 | 39.00 | 16.30 | |
| N | SM | AGNI | AGNI GREEN POWER LTD | 27.00 | 28.35 | 28.35 | 26.55 | 26.60 | 1097500.00 | 40000 | 42.15 | 17.00 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 31.20 | 32.75 | 32.75 | 29.70 | 29.70 | 285600.00 | 9000 | 36.90 | 19.15 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 56.00 | 55.00 | 55.00 | 55.00 | 55.00 | 66000.00 | 1200 | 72.45 | 37.05 | |
| N | SM | AMEYA | AMEYA PRECISION ENG LTD | 56.85 | 56.50 | 56.50 | 55.55 | 55.55 | 896200.00 | 16000 | 64.40 | 47.50 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 56.10 | 55.00 | 59.90 | 54.80 | 57.50 | 7252800.00 | 129600 | 188.40 | 51.20 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 116.00 | 121.75 | 121.80 | 120.00 | 121.80 | 1701500.00 | 14000 | 132.55 | 65.00 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 115.55 | 121.30 | 121.30 | 115.00 | 121.30 | 1726320.00 | 14400 | 122.95 | 51.10 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 289.95 | 290.00 | 290.00 | 290.00 | 290.00 | 580000.00 | 2000 | 345.00 | 95.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 748.15 | 771.35 | 774.90 | 760.00 | 770.00 | 1230240.00 | 1600 | 1024.40 | 441.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 872.95 | 860.00 | 899.00 | 859.00 | 899.00 | 5090512.50 | 5750 | 1187.20 | 250.00 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 1338.30 | 1405.20 | 1405.20 | 1405.20 | 1405.20 | 1686240.00 | 1200 | 1405.20 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.00 | 5.15 | 5.45 | 5.00 | 5.35 | 845100.00 | 159000 | 10.55 | 3.90 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 11.15 | 11.15 | 11.55 | 10.60 | 10.60 | 198150.00 | 18000 | 17.70 | 8.20 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 53.00 | 50.50 | 50.50 | 50.50 | 50.50 | 606000.00 | 12000 | 100.00 | 35.95 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 46.50 | 46.50 | 47.60 | 46.50 | 47.55 | 848100.00 | 18000 | 72.60 | 33.25 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 215.45 | 215.45 | 216.75 | 215.45 | 216.60 | 2704562.50 | 12500 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 16.40 | 16.20 | 16.40 | 16.20 | 16.40 | 98000.00 | 6000 | 57.70 | 13.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 298.95 | 313.80 | 313.80 | 313.80 | 313.80 | 188280.00 | 600 | 345.15 | 145.05 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 115.75 | 115.40 | 115.40 | 115.40 | 115.40 | 230800.00 | 2000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 31.65 | 33.20 | 33.20 | 33.20 | 33.20 | 265600.00 | 8000 | 40.90 | 12.35 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 535.00 | 510.00 | 555.00 | 510.00 | 530.00 | 2218800.00 | 4200 | 628.50 | 185.10 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 44.40 | 46.60 | 46.60 | 46.60 | 46.60 | 279600.00 | 6000 | 46.60 | 21.50 | |
| N | SM | GSTL | GLOBESECURE TECHNO LTD | 83.35 | 79.25 | 79.25 | 79.25 | 79.25 | 317000.00 | 4000 | 176.40 | 55.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 390.00 | 392.75 | 392.75 | 392.75 | 392.75 | 392750.00 | 1000 | 478.00 | 151.30 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 156.75 | 164.20 | 164.20 | 164.20 | 164.20 | 328400.00 | 2000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.10 | 8.00 | 8.00 | 8.00 | 8.00 | 72000.00 | 9000 | 18.00 | 7.75 | |
| N | SM | JFLLIFE | JFL LIFE SCIENCES LIMITED | 44.00 | 43.00 | 44.30 | 42.70 | 42.95 | 1206500.00 | 28000 | 52.50 | 42.70 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 150.05 | 148.00 | 150.00 | 147.20 | 148.10 | 1189700.00 | 8000 | 182.50 | 127.00 | |
| N | SM | KCK | KCK INDUSTRIES LTD | 21.55 | 20.65 | 20.65 | 20.00 | 20.30 | 492400.00 | 24000 | 31.70 | 20.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 40.85 | 42.35 | 42.40 | 42.35 | 42.40 | 262725.00 | 6200 | 72.00 | 36.10 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 160.35 | 158.65 | 164.95 | 158.65 | 160.70 | 6723920.00 | 41600 | 261.00 | 130.00 | |
| N | SM | KORE | JAY JALARAM TECHNO LTD | 59.15 | 58.00 | 59.95 | 57.00 | 58.95 | 2450700.00 | 42000 | 64.00 | 50.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 554.35 | 535.20 | 575.00 | 530.50 | 566.65 | 7782040.00 | 14000 | 857.90 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 270000.00 | 1000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 86.55 | 89.90 | 90.85 | 87.00 | 87.00 | 1343250.00 | 15000 | 118.35 | 53.05 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 78.80 | 82.70 | 82.70 | 82.70 | 82.70 | 165400.00 | 2000 | 92.20 | 51.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 70.05 | 70.00 | 71.90 | 69.00 | 70.95 | 1460960.00 | 20800 | 83.95 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 93.00 | 88.45 | 89.00 | 88.35 | 88.35 | 442550.00 | 5000 | 100.30 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 137.00 | 138.70 | 138.70 | 132.70 | 135.70 | 434240.00 | 3200 | 249.40 | 128.95 | |
| N | SM | MEGAFLEX | MEGA FLEX PLASTICS LTD | 55.50 | 52.30 | 56.40 | 50.30 | 54.20 | 3700650.00 | 69000 | 58.70 | 50.30 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 35.30 | 36.60 | 36.60 | 35.15 | 35.15 | 215250.00 | 6000 | 47.95 | 19.40 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 504.75 | 529.95 | 529.95 | 529.95 | 529.95 | 16958400.00 | 32000 | 529.95 | 119.15 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 112.00 | 116.00 | 116.00 | 116.00 | 116.00 | 139200.00 | 1200 | 124.50 | 103.00 | |
| N | SM | NARMADA | NARMADA AGROBASE LIMITED | 22.40 | 23.45 | 23.45 | 23.45 | 23.45 | 168840.00 | 7200 | 26.00 | 12.35 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 59.25 | 61.15 | 61.15 | 59.10 | 59.35 | 839750.00 | 14000 | 76.55 | 31.60 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 257.40 | 257.40 | 274.95 | 251.25 | 255.80 | 10482862.50 | 40150 | 367.50 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 304.95 | 320.00 | 320.00 | 310.00 | 310.00 | 606560.00 | 1920 | 397.00 | 159.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 163.00 | 163.00 | 171.00 | 163.00 | 170.60 | 15028400.00 | 90000 | 171.00 | 35.25 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 187.25 | 180.55 | 180.55 | 174.00 | 174.00 | 567280.00 | 3200 | 497.00 | 174.00 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 83800.00 | 2000 | 68.40 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 36.40 | 36.50 | 36.50 | 36.50 | 36.50 | 146000.00 | 4000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 160.50 | 167.40 | 167.40 | 160.00 | 160.00 | 1756740.00 | 10800 | 204.10 | 130.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 7.60 | 7.25 | 7.50 | 7.00 | 7.05 | 431400.00 | 60000 | 18.80 | 5.75 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 46.90 | 49.00 | 49.00 | 49.00 | 49.00 | 235200.00 | 4800 | 70.45 | 33.40 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 760.25 | 771.55 | 810.00 | 750.00 | 772.40 | 129082550.00 | 167000 | 810.00 | 184.00 | |
| N | SM | SABAR | SABAR FLEX INDIA LIMITED | 17.60 | 17.70 | 17.70 | 16.40 | 17.50 | 1874500.00 | 110000 | 17.70 | 16.40 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 69.00 | 69.10 | 69.10 | 65.55 | 65.55 | 1911760.00 | 28800 | 75.50 | 19.35 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 407.05 | 386.70 | 386.70 | 386.70 | 386.70 | 1450125.00 | 3750 | 448.50 | 20.00 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 56.80 | 58.50 | 58.50 | 58.50 | 58.50 | 73710.00 | 1260 | 145.00 | 19.90 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 89.15 | 89.15 | 89.15 | 84.40 | 85.95 | 2098950.00 | 24000 | 140.00 | 75.10 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 42.20 | 41.00 | 41.00 | 40.10 | 40.10 | 324050.00 | 8000 | 58.00 | 11.75 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 115.45 | 112.45 | 112.45 | 112.40 | 112.40 | 449700.00 | 4000 | 130.05 | 68.40 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 560.20 | 588.20 | 588.20 | 575.00 | 588.20 | 2113500.00 | 3600 | 745.75 | 285.00 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 148.55 | 145.50 | 152.35 | 145.50 | 146.00 | 5339000.00 | 36000 | 155.90 | 77.20 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 27.60 | 26.30 | 26.35 | 26.25 | 26.30 | 315500.00 | 12000 | 38.70 | 15.15 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 353.10 | 370.75 | 370.75 | 335.45 | 347.00 | 7646900.00 | 22000 | 486.20 | 42.50 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 33.25 | 32.50 | 32.50 | 32.30 | 32.30 | 194400.00 | 6000 | 41.00 | 19.80 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 26.00 | 24.70 | 27.30 | 24.70 | 27.30 | 153400.00 | 6000 | 49.55 | 23.65 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 163.00 | 164.00 | 164.00 | 159.00 | 159.00 | 323000.00 | 2000 | 168.00 | 97.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 48.00 | 46.30 | 46.85 | 45.70 | 46.85 | 554400.00 | 12000 | 86.00 | 41.90 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1038.45 | 1030.25 | 1055.00 | 1030.25 | 1040.00 | 1406767.50 | 1350 | 3950.00 | 802.00 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 114.25 | 119.95 | 119.95 | 119.95 | 119.95 | 719700.00 | 6000 | 122.50 | 40.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 7.35 | 7.35 | 7.70 | 7.00 | 7.35 | 117600.00 | 16000 | 11.95 | 4.60 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 56.00 | 56.00 | 62.00 | 56.00 | 62.00 | 360000.00 | 6000 | 85.90 | 43.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 379.90 | 390.00 | 398.85 | 360.95 | 360.95 | 39705840.00 | 104400 | 398.85 | 151.00 | |
| N | SM | VEEKAYEM | VEEKAYEM FASH & APP LTD | 38.85 | 38.20 | 38.20 | 35.50 | 37.00 | 1918400.00 | 52000 | 54.00 | 35.50 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 50.60 | 53.10 | 53.10 | 53.10 | 53.10 | 2102760.00 | 39600 | 77.55 | 29.00 | |
| N | SM | VIVIANA | VIVIANA POWER TECH LTD | 109.40 | 114.95 | 114.95 | 102.70 | 103.95 | 6151500.00 | 58000 | 122.50 | 91.65 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 165.00 | 169.95 | 169.95 | 169.95 | 169.95 | 271920.00 | 1600 | 369.80 | 134.55 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 36.00 | 38.60 | 38.60 | 36.25 | 36.25 | 557550.00 | 15000 | 52.80 | 29.00 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 39.30 | 37.35 | 37.35 | 37.35 | 37.35 | 112050.00 | 3000 | 48.00 | 16.75 | |
| N | ST | AMJUMBO | A AND M JUMBO BAGS LTD | 24.65 | 25.85 | 25.85 | 25.85 | 25.85 | 413600.00 | 16000 | 96.00 | 19.00 | |
| N | ST | ANNAPURNA | ANNAPURNA SWADISHT LTD | 120.25 | 120.00 | 124.00 | 115.10 | 116.75 | 13129600.00 | 110000 | 127.00 | 109.30 | |
| N | ST | CLOUD | VARANIUM CLOUD LIMITED | 155.65 | 163.40 | 163.40 | 163.40 | 163.40 | 4248400.00 | 26000 | 163.40 | 122.15 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 18000.00 | 6000 | 3.55 | 2.10 | |
| N | ST | ISHAN | ISHAN INTERNATIONAL LTD | 70.40 | 71.00 | 72.45 | 66.90 | 66.90 | 3501680.00 | 51200 | 86.10 | 65.25 | |
| N | ST | KANDARP | KANDARP DG SMART BPO LTD | 23.30 | 22.15 | 22.15 | 22.15 | 22.15 | 620200.00 | 28000 | 30.00 | 22.15 | |
| N | ST | MAKS | MAKS ENERGY SOL INDIA LTD | 23.05 | 22.00 | 22.00 | 21.90 | 21.90 | 2237400.00 | 102000 | 24.30 | 20.00 | |
| N | ST | TAPIFRUIT | TAPI FRUIT PROCESSING LTD | 52.90 | 54.80 | 54.80 | 50.40 | 54.00 | 2019150.00 | 39000 | 57.40 | 48.05 |