| 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 | 74.00 | 71.00 | 71.00 | 70.30 | 70.65 | 635850.00 | 9000 | 146.00 | 55.50 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 46.50 | 49.40 | 49.60 | 48.50 | 48.50 | 1175800.00 | 24000 | 61.35 | 34.15 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 15.65 | 15.10 | 15.10 | 14.95 | 14.95 | 120200.00 | 8000 | 18.75 | 5.80 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 46.30 | 48.60 | 48.60 | 48.60 | 48.60 | 437400.00 | 9000 | 48.60 | 19.70 | |
| N | SM | AGNI | AGNI GREEN POWER LTD | 25.80 | 26.95 | 26.95 | 26.05 | 26.60 | 1585000.00 | 60000 | 42.15 | 17.00 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 55.00 | 56.00 | 56.00 | 56.00 | 56.00 | 134400.00 | 2400 | 72.45 | 37.05 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 78.50 | 82.40 | 82.40 | 82.40 | 82.40 | 164800.00 | 2000 | 114.65 | 78.50 | |
| N | SM | AMEYA | AMEYA PRECISION ENG LTD | 53.95 | 52.00 | 52.00 | 52.00 | 52.00 | 624000.00 | 12000 | 64.40 | 47.50 | |
| N | SM | ANNAPURNA | ANNAPURNA SWADISHT LTD | 156.65 | 159.65 | 164.00 | 154.05 | 157.95 | 22398700.00 | 140000 | 172.95 | 126.10 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 52.55 | 55.50 | 55.50 | 55.35 | 55.35 | 532080.00 | 9600 | 183.70 | 50.00 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 280.00 | 272.00 | 280.00 | 272.00 | 280.00 | 1112000.00 | 4000 | 345.00 | 95.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 724.50 | 750.00 | 750.00 | 726.45 | 726.45 | 1024090.00 | 1400 | 1024.40 | 441.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 835.00 | 820.00 | 834.90 | 818.10 | 829.55 | 1241962.50 | 1500 | 1187.20 | 260.00 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 1955.10 | 2049.95 | 2050.00 | 1865.00 | 1870.50 | 6565990.00 | 3400 | 2050.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.05 | 5.00 | 5.10 | 4.95 | 5.00 | 165600.00 | 33000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 61.90 | 58.85 | 58.85 | 58.85 | 58.85 | 706200.00 | 12000 | 324.45 | 58.85 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 30.00 | 31.00 | 31.00 | 30.25 | 30.25 | 183000.00 | 6000 | 52.00 | 22.00 | |
| N | SM | CLOUD | VARANIUM CLOUD LIMITED | 151.35 | 154.50 | 166.95 | 146.50 | 163.35 | 24488500.00 | 160000 | 174.90 | 146.50 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 173.00 | 170.00 | 180.00 | 167.50 | 180.00 | 2591250.00 | 15000 | 201.30 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 19.80 | 20.00 | 20.65 | 19.70 | 19.70 | 722400.00 | 36000 | 20.85 | 8.05 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 218.65 | 218.65 | 219.20 | 208.85 | 209.00 | 5833812.50 | 27500 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 16.00 | 16.00 | 16.80 | 16.00 | 16.70 | 98800.00 | 6000 | 57.70 | 13.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 127.55 | 126.25 | 127.00 | 123.20 | 123.20 | 3749000.00 | 30000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 39.80 | 38.50 | 38.50 | 37.85 | 37.85 | 305400.00 | 8000 | 43.65 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 63.10 | 64.50 | 64.50 | 62.10 | 62.10 | 379800.00 | 6000 | 95.00 | 51.70 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 342000.00 | 600 | 628.50 | 185.10 | |
| N | SM | GRETEX | GRETEX INDUSTRIES LTD. | 12.40 | 13.00 | 13.00 | 13.00 | 13.00 | 78000.00 | 6000 | 13.00 | 10.65 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 92.05 | 88.00 | 88.00 | 87.45 | 87.45 | 526350.00 | 6000 | 103.95 | 48.45 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 294.00 | 280.10 | 281.00 | 280.10 | 281.00 | 561100.00 | 2000 | 478.00 | 151.30 | |
| N | SM | ISHAN | ISHAN INTERNATIONAL LTD | 47.00 | 48.00 | 56.40 | 48.00 | 56.00 | 3635280.00 | 68800 | 69.50 | 47.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 162.00 | 154.00 | 154.00 | 154.00 | 154.00 | 308000.00 | 2000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.55 | 8.35 | 8.40 | 8.35 | 8.40 | 50250.00 | 6000 | 18.00 | 7.70 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 145.00 | 143.00 | 147.25 | 142.00 | 147.25 | 576250.00 | 4000 | 182.50 | 127.00 | |
| N | SM | KANDARP | KANDARP DG SMART BPO LTD | 15.40 | 15.70 | 15.70 | 14.15 | 15.20 | 2690800.00 | 180000 | 19.40 | 14.15 | |
| N | SM | KCK | KCK INDUSTRIES LTD | 22.00 | 20.20 | 22.55 | 20.20 | 22.55 | 171000.00 | 8000 | 31.70 | 20.00 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 176.95 | 175.15 | 182.75 | 175.10 | 178.10 | 6573200.00 | 36800 | 261.00 | 130.00 | |
| N | SM | KORE | JAY JALARAM TECHNO LTD | 91.40 | 90.00 | 90.75 | 84.95 | 86.25 | 25819800.00 | 297000 | 96.50 | 50.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 555.05 | 562.95 | 577.00 | 562.95 | 577.00 | 4582740.00 | 8000 | 857.90 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 270.00 | 270.00 | 270.00 | 260.00 | 260.00 | 790000.00 | 3000 | 321.65 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 102.30 | 101.80 | 102.00 | 101.80 | 102.00 | 1223400.00 | 12000 | 118.35 | 53.05 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 68.50 | 69.00 | 69.00 | 68.05 | 68.05 | 329680.00 | 4800 | 83.95 | 52.50 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 141.70 | 134.65 | 136.95 | 134.65 | 136.95 | 1296320.00 | 9600 | 249.40 | 128.95 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 627375.00 | 9000 | 96.50 | 57.00 | |
| N | SM | MAKS | MAKS ENERGY SOL INDIA LTD | 28.60 | 29.50 | 31.45 | 29.50 | 31.45 | 2415000.00 | 78000 | 33.00 | 20.25 | |
| N | SM | MEGAFLEX | MEGA FLEX PLASTICS LTD | 47.15 | 47.00 | 48.90 | 47.00 | 47.50 | 1869000.00 | 39000 | 58.70 | 45.75 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 740.00 | 762.00 | 764.00 | 762.00 | 764.00 | 4580000.00 | 6000 | 764.00 | 119.15 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 114.00 | 113.80 | 113.80 | 111.00 | 112.40 | 269760.00 | 2400 | 124.50 | 103.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 55.60 | 55.00 | 57.00 | 53.00 | 55.65 | 391650.00 | 7000 | 76.55 | 31.60 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 253.35 | 258.60 | 260.95 | 248.55 | 250.10 | 7517097.50 | 29700 | 367.50 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 310.80 | 295.00 | 309.00 | 295.00 | 308.95 | 1167360.00 | 3840 | 397.00 | 159.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 191.80 | 198.95 | 201.00 | 195.00 | 197.45 | 12218400.00 | 62000 | 201.00 | 39.90 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 330.15 | 313.65 | 313.65 | 313.65 | 313.65 | 627300.00 | 2000 | 353.90 | 18.65 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 138.00 | 120.50 | 136.00 | 120.50 | 136.00 | 803200.00 | 6400 | 170.00 | 75.00 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 69.70 | 66.25 | 66.25 | 66.25 | 66.25 | 39750.00 | 600 | 253.00 | 66.25 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 135800.00 | 4000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 153.50 | 155.80 | 158.05 | 152.00 | 158.00 | 2232840.00 | 14400 | 204.10 | 130.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 6.10 | 6.25 | 6.25 | 6.25 | 6.25 | 75000.00 | 12000 | 18.80 | 5.75 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 46.55 | 44.25 | 44.25 | 44.25 | 44.25 | 212400.00 | 4800 | 70.45 | 33.40 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 39.25 | 38.90 | 38.90 | 38.90 | 38.90 | 311200.00 | 8000 | 54.05 | 27.40 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 1184.00 | 1204.00 | 1212.00 | 1201.20 | 1202.65 | 12038150.00 | 10000 | 1212.00 | 184.00 | |
| N | SM | SABAR | SABAR FLEX INDIA LIMITED | 17.00 | 17.25 | 17.25 | 17.25 | 17.25 | 345000.00 | 20000 | 19.50 | 15.40 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 419.80 | 399.00 | 399.00 | 398.85 | 398.85 | 997312.50 | 2500 | 448.50 | 21.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 47.65 | 50.00 | 50.00 | 47.05 | 47.55 | 527550.00 | 11000 | 58.00 | 11.75 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 184.25 | 185.05 | 193.95 | 185.05 | 191.50 | 7243500.00 | 38000 | 197.00 | 77.20 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 12.80 | 13.40 | 13.40 | 13.40 | 13.40 | 162408.00 | 12120 | 38.70 | 12.50 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 45.00 | 46.30 | 47.25 | 46.30 | 47.25 | 941600.00 | 20000 | 86.00 | 41.90 | |
| N | SM | TAPIFRUIT | TAPI FRUIT PROCESSING LTD | 50.10 | 50.15 | 50.15 | 50.10 | 50.10 | 300750.00 | 6000 | 55.50 | 44.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 55.50 | 61.85 | 61.85 | 56.10 | 58.00 | 948100.00 | 16000 | 72.90 | 36.85 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1044.30 | 1050.00 | 1058.90 | 1040.10 | 1042.00 | 3287115.00 | 3150 | 1398.00 | 802.00 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 147.00 | 152.40 | 154.35 | 152.40 | 154.35 | 920250.00 | 6000 | 154.35 | 40.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 9.45 | 9.90 | 9.90 | 9.90 | 9.90 | 118800.00 | 12000 | 11.95 | 4.75 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 61.50 | 60.50 | 60.55 | 60.50 | 60.55 | 847100.00 | 14000 | 85.90 | 43.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 319.80 | 312.05 | 319.80 | 303.85 | 303.85 | 9623400.00 | 31200 | 398.85 | 151.00 | |
| N | SM | UWCSL | ULTRA WIRING CONN SYS LTD | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 156000.00 | 4000 | 41.00 | 30.75 | |
| N | SM | VEEKAYEM | VEEKAYEM FASH & APP LTD | 38.00 | 37.60 | 37.60 | 37.60 | 37.60 | 150400.00 | 4000 | 54.00 | 35.50 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 58.40 | 61.30 | 61.30 | 61.30 | 61.30 | 2832060.00 | 46200 | 77.55 | 29.00 | |
| N | SM | VIVIANA | VIVIANA POWER TECH LTD | 88.75 | 93.75 | 93.75 | 88.55 | 88.75 | 2162300.00 | 24000 | 122.50 | 83.20 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 27.55 | 28.90 | 28.90 | 26.25 | 26.25 | 244200.00 | 9000 | 48.00 | 16.75 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 53.50 | 56.15 | 56.15 | 56.15 | 56.15 | 112300.00 | 2000 | 82.65 | 25.50 | |
| N | ST | AMJUMBO | A AND M JUMBO BAGS LTD | 19.90 | 18.95 | 20.60 | 18.95 | 20.60 | 316400.00 | 16000 | 74.50 | 18.70 | |
| N | ST | CMRSL | CYBER MEDIA RES & SER LTD | 351.40 | 354.00 | 368.35 | 340.00 | 340.00 | 4608040.00 | 12800 | 368.35 | 245.25 | |
| N | ST | FROG | FROG CELLSAT LIMITED | 197.65 | 207.50 | 207.50 | 206.00 | 207.50 | 7463580.00 | 36000 | 207.50 | 168.15 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.75 | 2.75 | 2.75 | 2.65 | 2.65 | 48600.00 | 18000 | 3.55 | 2.15 | |
| N | ST | LLOYDS | LLOYDS LUXURIES LIMITED | 47.00 | 49.35 | 49.35 | 49.35 | 49.35 | 1480500.00 | 30000 | 49.35 | 40.00 | |
| N | ST | PHANTOMFX | PHANTOM DIGITAL EFF LTD | 95.00 | 300.00 | 315.00 | 290.05 | 312.70 | 499163160.00 | 1632000 | 315.00 | 290.05 | |
| N | ST | QMSMEDI | QMS MEDICAL ALLIED S LTD | 130.55 | 132.00 | 132.00 | 127.15 | 128.55 | 5820100.00 | 45000 | 134.40 | 124.00 | |
| N | ST | SWASTIK | SWASTIK PIPE LIMITED | 78.25 | 77.50 | 77.50 | 74.35 | 74.90 | 6690600.00 | 88800 | 83.90 | 66.00 |