| 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 | 45.00 | 44.20 | 45.00 | 44.20 | 45.00 | 536600.00 | 12000 | 61.35 | 34.15 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 31.95 | 31.00 | 31.00 | 31.00 | 31.00 | 62000.00 | 2000 | 37.30 | 14.95 | |
| N | SM | AGNI | AGNI GREEN POWER LTD | 25.35 | 24.25 | 24.25 | 24.10 | 24.10 | 2175000.00 | 90000 | 42.15 | 17.00 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 34.30 | 32.60 | 32.60 | 32.60 | 32.60 | 97800.00 | 3000 | 36.90 | 19.15 | |
| N | SM | AMEYA | AMEYA PRECISION ENG LTD | 51.85 | 51.50 | 51.50 | 49.50 | 50.00 | 1802400.00 | 36000 | 64.40 | 47.50 | |
| N | SM | ANNAPURNA | ANNAPURNA SWADISHT LTD | 134.00 | 141.00 | 147.40 | 136.50 | 139.50 | 66984700.00 | 472000 | 147.40 | 136.50 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 26.00 | 24.70 | 24.70 | 24.70 | 24.70 | 2470000.00 | 100000 | 48.75 | 17.50 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 58.80 | 57.00 | 59.00 | 56.50 | 58.15 | 8040480.00 | 139200 | 183.70 | 51.20 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 134.55 | 139.00 | 139.00 | 139.00 | 139.00 | 278000.00 | 2000 | 140.00 | 65.00 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 140.35 | 146.85 | 147.35 | 133.35 | 133.50 | 9990720.00 | 70800 | 147.35 | 51.10 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 275.00 | 280.90 | 280.90 | 280.90 | 280.90 | 280900.00 | 1000 | 345.00 | 95.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 755.00 | 730.00 | 743.50 | 710.05 | 719.15 | 6368500.00 | 8800 | 1024.40 | 441.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 876.25 | 890.00 | 899.00 | 870.00 | 870.00 | 1772550.00 | 2000 | 1187.20 | 260.00 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 1450.00 | 1522.50 | 1522.50 | 1480.00 | 1522.50 | 5154400.00 | 3400 | 1522.50 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.20 | 5.05 | 5.20 | 4.50 | 5.20 | 513000.00 | 102000 | 10.55 | 3.90 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 31.50 | 31.50 | 31.50 | 30.35 | 30.75 | 184500.00 | 6000 | 52.00 | 22.00 | |
| N | SM | CLOUD | VARANIUM CLOUD LIMITED | 171.80 | 170.00 | 174.90 | 152.55 | 155.40 | 65603450.00 | 386000 | 174.90 | 152.55 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 29997.00 | 3333 | 13.75 | 6.10 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 173.00 | 175.00 | 175.00 | 173.00 | 173.75 | 1042650.00 | 6000 | 201.30 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 18.30 | 18.30 | 19.20 | 18.30 | 19.20 | 225000.00 | 12000 | 20.85 | 8.05 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 218.25 | 218.35 | 218.45 | 218.00 | 218.25 | 2728750.00 | 12500 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 16.15 | 16.25 | 16.95 | 16.25 | 16.80 | 100000.00 | 6000 | 57.70 | 13.00 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 37.80 | 38.30 | 39.65 | 38.30 | 39.65 | 1569600.00 | 40000 | 39.65 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 63.30 | 64.00 | 64.30 | 63.00 | 63.95 | 1334550.00 | 21000 | 95.00 | 51.70 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 71.00 | 33.75 | 36.90 | 33.75 | 35.30 | 920850.00 | 27000 | XB | 104.00 | 17.15 |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 92.20 | 87.95 | 88.25 | 87.95 | 88.25 | 4491750.00 | 51000 | 103.95 | 48.45 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 372.00 | 377.00 | 380.00 | 355.00 | 360.00 | 2600000.00 | 7000 | 478.00 | 151.30 | |
| N | SM | ISHAN | ISHAN INTERNATIONAL LTD | 56.05 | 56.45 | 67.25 | 49.00 | 61.15 | 7347040.00 | 121600 | 69.50 | 49.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 155.00 | 152.00 | 152.00 | 152.00 | 152.00 | 304000.00 | 2000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.90 | 9.10 | 9.10 | 9.10 | 9.10 | 300300.00 | 33000 | 18.00 | 7.70 | |
| N | SM | JFLLIFE | JFL LIFE SCIENCES LIMITED | 44.00 | 43.00 | 43.05 | 42.55 | 43.05 | 342600.00 | 8000 | 52.50 | 42.55 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 151.50 | 148.05 | 148.05 | 148.05 | 148.05 | 148050.00 | 1000 | 182.50 | 127.00 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 182.70 | 188.00 | 189.00 | 177.00 | 178.55 | 10901520.00 | 59200 | 261.00 | 130.00 | |
| N | SM | KORE | JAY JALARAM TECHNO LTD | 58.70 | 56.80 | 56.80 | 56.50 | 56.50 | 849900.00 | 15000 | 64.00 | 50.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 588.70 | 602.50 | 615.00 | 589.10 | 614.25 | 10398180.00 | 17200 | 857.90 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 270.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2750000.00 | 10000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 89.05 | 90.00 | 90.00 | 90.00 | 90.00 | 270000.00 | 3000 | 118.35 | 53.05 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 75.30 | 31.60 | 31.60 | 29.00 | 30.30 | 303000.00 | 10000 | XB | 92.20 | 29.00 |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 70.85 | 70.10 | 70.10 | 66.00 | 66.50 | 3128960.00 | 46400 | 83.95 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 83.00 | 85.30 | 85.30 | 83.00 | 83.00 | 168300.00 | 2000 | 100.30 | 12.80 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 135.90 | 139.20 | 139.20 | 139.20 | 139.20 | 222720.00 | 1600 | 249.40 | 128.95 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 6.00 | 5.75 | 5.75 | 5.75 | 5.75 | 23000.00 | 4000 | 8.45 | 5.70 | |
| N | SM | MEGAFLEX | MEGA FLEX PLASTICS LTD | 51.40 | 48.55 | 52.00 | 48.55 | 50.50 | 909750.00 | 18000 | 58.70 | 48.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 34.85 | 35.20 | 37.95 | 35.20 | 37.95 | 977100.00 | 27000 | 47.95 | 20.15 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 613.40 | 615.00 | 622.00 | 610.00 | 622.00 | 3694000.00 | 6000 | 622.00 | 119.15 | |
| N | SM | MPTODAY | M P TODAY MEDIA LIMITED | 42.10 | 40.00 | 40.00 | 40.00 | 40.00 | 80000.00 | 2000 | 46.50 | 19.50 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 112.45 | 113.50 | 114.00 | 113.50 | 113.75 | 273000.00 | 2400 | 124.50 | 103.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 58.00 | 57.00 | 57.00 | 56.00 | 56.75 | 226100.00 | 4000 | 76.55 | 31.60 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 113.80 | 113.00 | 113.00 | 108.15 | 110.00 | 529840.00 | 4800 | 132.30 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 249.25 | 250.00 | 257.50 | 240.50 | 247.55 | 4532467.50 | 18150 | 367.50 | 124.20 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 176.60 | 178.50 | 184.50 | 176.00 | 180.00 | 21411500.00 | 120000 | 184.50 | 37.50 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 261.10 | 274.15 | 274.15 | 274.15 | 274.15 | 548300.00 | 2000 | 353.90 | 18.65 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 135.00 | 138.00 | 138.00 | 138.00 | 138.00 | 220800.00 | 1600 | 170.00 | 75.00 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 174.00 | 168.20 | 168.20 | 168.20 | 168.20 | 269120.00 | 1600 | 497.00 | 168.20 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 99.65 | 94.70 | 94.70 | 94.70 | 94.70 | 2613720.00 | 27600 | 253.00 | 78.65 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 34.00 | 33.90 | 33.90 | 33.90 | 33.90 | 67800.00 | 2000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 153.20 | 154.90 | 155.00 | 150.00 | 154.90 | 1836240.00 | 12000 | 204.10 | 130.00 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 332000.00 | 8000 | 42.50 | 13.30 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 7.10 | 7.40 | 7.40 | 7.00 | 7.05 | 341400.00 | 48000 | 18.80 | 5.75 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 99.50 | 99.45 | 99.45 | 99.45 | 99.45 | 99450.00 | 1000 | 126.75 | 56.00 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 914.90 | 948.00 | 970.00 | 823.45 | 932.95 | 62267150.00 | 69000 | 970.00 | 184.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 16.80 | 16.05 | 16.05 | 16.00 | 16.00 | 64100.00 | 4000 | 20.90 | 12.75 | |
| N | SM | SABAR | SABAR FLEX INDIA LIMITED | 16.05 | 16.00 | 16.90 | 16.00 | 16.90 | 1155500.00 | 70000 | 19.50 | 15.40 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 65.10 | 65.25 | 65.25 | 61.85 | 63.00 | 2319520.00 | 36800 | 75.50 | 19.35 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 426.30 | 435.00 | 442.00 | 425.00 | 429.35 | 2706250.00 | 6250 | 448.50 | 21.00 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 56.65 | 56.00 | 58.95 | 56.00 | 58.95 | 144837.00 | 2520 | 145.00 | 19.90 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 82.05 | 84.20 | 88.00 | 84.20 | 88.00 | 1825200.00 | 21000 | 140.00 | 75.10 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 45.25 | 45.75 | 45.75 | 40.75 | 41.30 | 1627350.00 | 39000 | 58.00 | 11.75 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 271.95 | 285.00 | 285.00 | 280.00 | 284.70 | 850650.00 | 3000 | 745.75 | 247.00 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 155.90 | 155.90 | 155.90 | 150.00 | 150.50 | 7038400.00 | 46000 | 157.95 | 77.20 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 14.30 | 14.00 | 14.00 | 14.00 | 14.00 | 56560.00 | 4040 | 38.70 | 13.10 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 91.00 | 94.00 | 94.00 | 94.00 | 94.00 | 300800.00 | 3200 | 97.00 | 80.00 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 123.00 | 125.00 | 125.00 | 125.00 | 125.00 | 187500.00 | 1500 | 168.00 | 100.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 46.90 | 46.15 | 47.95 | 46.00 | 47.95 | 373200.00 | 8000 | 86.00 | 41.90 | |
| N | SM | TAPIFRUIT | TAPI FRUIT PROCESSING LTD | 51.30 | 49.25 | 49.25 | 49.20 | 49.20 | 295350.00 | 6000 | 52.00 | 44.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1043.05 | 1000.00 | 1067.50 | 1000.00 | 1052.75 | 3313710.00 | 3150 | 3950.00 | 802.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 99.90 | 92.50 | 99.90 | 92.50 | 99.90 | 784400.00 | 8000 | 161.15 | 65.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 7.60 | 7.95 | 7.95 | 7.95 | 7.95 | 63600.00 | 8000 | 11.95 | 4.75 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 62.00 | 61.00 | 61.00 | 61.00 | 61.00 | 122000.00 | 2000 | 85.90 | 43.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 337.65 | 348.00 | 354.50 | 336.05 | 340.40 | 10775820.00 | 31200 | 398.85 | 151.00 | |
| N | SM | UWCSL | ULTRA WIRING CONN SYS LTD | 39.00 | 37.05 | 37.05 | 37.05 | 37.05 | 148200.00 | 4000 | 41.00 | 30.75 | |
| N | SM | VEEKAYEM | VEEKAYEM FASH & APP LTD | 39.75 | 36.50 | 38.45 | 36.00 | 38.45 | 587800.00 | 16000 | 54.00 | 35.50 | |
| N | SM | VIVIANA | VIVIANA POWER TECH LTD | 99.60 | 97.05 | 97.05 | 93.50 | 93.50 | 2109000.00 | 22000 | 122.50 | 83.20 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 166.30 | 158.10 | 159.00 | 158.00 | 158.50 | 1012960.00 | 6400 | 369.80 | 134.55 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 40.35 | 40.35 | 44.00 | 38.15 | 42.00 | 2506650.00 | 60000 | 52.80 | 29.00 | |
| N | ST | AMJUMBO | A AND M JUMBO BAGS LTD | 24.50 | 23.30 | 23.30 | 23.30 | 23.30 | 186400.00 | 8000 | 90.00 | 19.00 | |
| N | ST | CMRSL | CYBER MEDIA RES & SER LTD | 270.35 | 283.85 | 283.85 | 283.00 | 283.85 | 52454800.00 | 184800 | 283.85 | 245.25 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.95 | 2.85 | 2.85 | 2.85 | 2.85 | 17100.00 | 6000 | 3.55 | 2.10 | |
| N | ST | KANDARP | KANDARP DG SMART BPO LTD | 19.00 | 18.05 | 18.05 | 18.05 | 18.05 | 216600.00 | 12000 | 30.00 | 18.05 | |
| N | ST | LLOYDS | LLOYDS LUXURIES LIMITED | 42.90 | 40.80 | 45.00 | 40.80 | 43.75 | 65232150.00 | 1524000 | 46.80 | 40.80 | |
| N | ST | MAKS | MAKS ENERGY SOL INDIA LTD | 20.85 | 20.85 | 20.85 | 19.85 | 19.85 | 3239100.00 | 162000 | 24.30 | 19.85 | |
| N | ST | QMSMEDI | QMS MEDICAL ALLIED S LTD | 134.40 | 133.00 | 133.85 | 127.75 | 128.40 | 26924700.00 | 208000 | 134.40 | 127.75 | |
| N | ST | SWASTIK | SWASTIK PIPE LIMITED | 100.00 | 66.00 | 69.30 | 66.00 | 69.30 | 141205680.00 | 2137200 | 69.30 | 66.00 |