| 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 | 70.20 | 67.00 | 67.00 | 66.70 | 66.70 | 1201950.00 | 18000 | 146.00 | 55.50 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 49.00 | 48.70 | 48.70 | 48.70 | 48.70 | 194800.00 | 4000 | 61.35 | 34.15 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 14.95 | 15.00 | 15.00 | 14.25 | 14.25 | 117000.00 | 8000 | 18.75 | 5.80 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 46.20 | 44.00 | 44.00 | 44.00 | 44.00 | 198000.00 | 4500 | 48.60 | 22.30 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 29.40 | 30.50 | 30.85 | 30.50 | 30.85 | 276600.00 | 9000 | 36.90 | 19.15 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 53.20 | 52.00 | 52.00 | 52.00 | 52.00 | 62400.00 | 1200 | 72.45 | 37.05 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 82.40 | 78.50 | 78.50 | 78.50 | 78.50 | 157000.00 | 2000 | 114.65 | 78.50 | |
| N | SM | AMEYA | AMEYA PRECISION ENG LTD | 51.55 | 52.75 | 56.00 | 52.75 | 56.00 | 1743000.00 | 32000 | 64.40 | 47.50 | |
| N | SM | ANNAPURNA | ANNAPURNA SWADISHT LTD | 152.65 | 151.00 | 151.00 | 136.00 | 137.90 | 39738300.00 | 280000 | 172.95 | 126.10 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 57.35 | 56.50 | 58.00 | 56.35 | 57.85 | 7974720.00 | 139200 | 182.90 | 50.00 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 260.35 | 261.00 | 265.00 | 260.00 | 265.00 | 786000.00 | 3000 | 345.00 | 95.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 770.00 | 780.00 | 802.00 | 770.00 | 772.50 | 6121240.00 | 7800 | 1024.40 | 465.30 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 863.00 | 874.90 | 880.00 | 860.00 | 863.00 | 4344075.00 | 5000 | 1187.20 | 260.00 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 1960.00 | 1862.00 | 2029.55 | 1862.00 | 2029.55 | 3508710.00 | 1800 | 2050.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 4.95 | 4.95 | 4.95 | 4.85 | 4.85 | 205500.00 | 42000 | 10.55 | 3.90 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 59.40 | 59.00 | 62.35 | 59.00 | 62.35 | 7806300.00 | 126000 | 324.45 | 54.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 30.00 | 31.00 | 31.00 | 31.00 | 31.00 | 62000.00 | 2000 | 52.00 | 22.00 | |
| N | SM | CLOUD | VARANIUM CLOUD LIMITED | 235.20 | 258.70 | 258.70 | 258.70 | 258.70 | 5432700.00 | 21000 | 258.70 | 146.50 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 10.00 | 10.65 | 10.65 | 10.65 | 10.65 | 31950.00 | 3000 | 16.70 | 8.20 | |
| N | SM | CMRSL | CYBER MEDIA RES & SER LTD | 336.95 | 340.00 | 340.00 | 337.95 | 338.00 | 1083160.00 | 3200 | 340.00 | 336.95 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 9.50 | 9.10 | 9.10 | 9.05 | 9.10 | 151484.85 | 16665 | 13.75 | 6.60 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 190.00 | 192.00 | 199.00 | 187.00 | 197.95 | 2323425.00 | 12000 | 201.30 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 21.30 | 22.35 | 22.35 | 22.35 | 22.35 | 804600.00 | 36000 | 22.35 | 8.05 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 48.00 | 49.95 | 51.80 | 47.95 | 49.40 | 593100.00 | 12000 | 72.60 | 33.25 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 11.50 | 10.95 | 10.95 | 10.95 | 10.95 | 65700.00 | 6000 | 23.15 | 10.95 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 218.90 | 216.20 | 216.70 | 210.00 | 211.00 | 5340625.00 | 25000 | 489.00 | 91.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 16.20 | 16.80 | 16.90 | 16.80 | 16.90 | 202600.00 | 12000 | 57.70 | 13.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 124.60 | 122.60 | 127.50 | 122.60 | 126.10 | 1258600.00 | 10000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 40.00 | 40.00 | 42.00 | 38.00 | 38.00 | 971600.00 | 24000 | 43.65 | 12.35 | |
| N | SM | FIDEL | FIDEL SOFTECH LIMITED | 63.00 | 64.00 | 64.00 | 63.00 | 63.20 | 1333650.00 | 21000 | 95.00 | 51.70 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 570.00 | 545.00 | 589.00 | 545.00 | 560.00 | 1358400.00 | 2400 | 628.50 | 185.10 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 108.00 | 108.00 | 113.40 | 108.00 | 113.40 | 265680.00 | 2400 | 129.10 | 71.25 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 257.60 | 270.45 | 270.45 | 250.00 | 270.45 | 51295000.00 | 197000 | 478.00 | 158.85 | |
| N | SM | ISHAN | ISHAN INTERNATIONAL LTD | 54.00 | 52.05 | 52.05 | 49.35 | 49.35 | 974480.00 | 19200 | 69.50 | 47.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 148.70 | 155.50 | 155.90 | 155.50 | 155.90 | 622800.00 | 4000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 8.40 | 8.10 | 8.20 | 8.10 | 8.20 | 48900.00 | 6000 | 18.00 | 7.70 | |
| N | SM | JFLLIFE | JFL LIFE SCIENCES LIMITED | 45.95 | 46.40 | 46.90 | 46.40 | 46.90 | 279400.00 | 6000 | 52.50 | 39.15 | |
| N | SM | JSLL | JEENA SIKHO LIFECARE LTD | 145.60 | 143.00 | 145.00 | 140.05 | 145.00 | 570300.00 | 4000 | 182.50 | 127.00 | |
| N | SM | KANDARP | KANDARP DG SMART BPO LTD | 14.25 | 15.35 | 15.35 | 14.40 | 15.20 | 1266400.00 | 84000 | 19.40 | 14.05 | |
| N | SM | KCK | KCK INDUSTRIES LTD | 22.55 | 20.10 | 22.10 | 20.10 | 22.10 | 256400.00 | 12000 | 31.70 | 20.00 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 175.00 | 175.00 | 175.00 | 169.20 | 169.20 | 3305440.00 | 19200 | 261.00 | 130.00 | |
| N | SM | KORE | JAY JALARAM TECHNO LTD | 104.30 | 114.70 | 114.70 | 114.70 | 114.70 | 4817400.00 | 42000 | 114.70 | 50.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 567.00 | 568.00 | 581.35 | 562.00 | 564.90 | 2493960.00 | 4400 | 857.90 | 67.90 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 93.60 | 98.50 | 98.50 | 98.50 | 98.50 | 591000.00 | 6000 | 118.35 | 53.05 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 34.85 | 36.50 | 36.50 | 36.50 | 36.50 | 365000.00 | 10000 | 92.20 | 28.80 | |
| N | SM | LEMERITE | LE MERITE EXPORTS LIMITED | 66.65 | 67.55 | 67.55 | 67.55 | 67.55 | 108080.00 | 1600 | 83.95 | 52.50 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 89.00 | 89.00 | 91.50 | 84.60 | 85.50 | 529150.00 | 6000 | 100.30 | 14.00 | |
| N | SM | LLOYDS | LLOYDS LUXURIES LIMITED | 54.35 | 53.80 | 59.90 | 52.00 | 54.80 | 18306900.00 | 324000 | 59.90 | 52.00 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 137.50 | 137.50 | 137.55 | 137.50 | 137.50 | 440080.00 | 3200 | 249.40 | 128.95 | |
| N | SM | MAKS | MAKS ENERGY SOL INDIA LTD | 38.00 | 39.90 | 39.90 | 39.90 | 39.90 | 957600.00 | 24000 | 39.90 | 20.25 | |
| N | SM | MANAV | MANAV INFRA PROJECTS LTD | 5.70 | 5.75 | 5.75 | 5.75 | 5.75 | 46000.00 | 8000 | 8.45 | 5.65 | |
| N | SM | MEGAFLEX | MEGA FLEX PLASTICS LTD | 47.50 | 45.00 | 46.05 | 45.00 | 46.00 | 952800.00 | 21000 | 58.70 | 45.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 37.05 | 37.00 | 37.85 | 37.00 | 37.85 | 559950.00 | 15000 | 47.95 | 20.50 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 842.30 | 873.00 | 873.00 | 825.00 | 873.00 | 6882000.00 | 8000 | 873.00 | 119.15 | |
| N | SM | MPTODAY | M P TODAY MEDIA LIMITED | 38.00 | 37.00 | 37.00 | 36.10 | 36.10 | 218400.00 | 6000 | 46.50 | 20.20 | |
| N | SM | MWL | MANGALAM WORLDWIDE LTD | 108.25 | 118.50 | 118.50 | 114.25 | 114.25 | 279300.00 | 2400 | 124.50 | 103.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 54.00 | 55.95 | 55.95 | 54.00 | 54.40 | 385350.00 | 7000 | 76.55 | 31.60 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 119.70 | 121.00 | 121.00 | 121.00 | 121.00 | 193600.00 | 1600 | 132.30 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 251.00 | 220.05 | 253.00 | 220.05 | 252.25 | 3670727.50 | 14850 | 367.50 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 310.00 | 315.00 | 315.00 | 315.00 | 315.00 | 201600.00 | 640 | 397.00 | 159.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 203.00 | 200.95 | 202.40 | 196.05 | 196.10 | 3998500.00 | 20000 | 205.80 | 39.90 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 284.05 | 269.85 | 269.85 | 269.85 | 269.85 | 539700.00 | 2000 | 353.90 | 18.65 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 123.00 | 135.95 | 138.00 | 135.95 | 136.00 | 873520.00 | 6400 | 170.00 | 75.00 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 180.00 | 176.00 | 176.00 | 171.05 | 171.05 | 555280.00 | 3200 | 497.00 | 168.20 | |
| N | SM | PERFECT | PERFECT INFRAENGINEER LTD | 9.60 | 9.15 | 9.15 | 9.15 | 9.15 | 54900.00 | 6000 | 11.30 | 8.25 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 34.75 | 35.50 | 36.50 | 35.05 | 35.25 | 1152600.00 | 32000 | 55.95 | 23.65 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 158.00 | 155.00 | 155.00 | 153.00 | 153.00 | 1292400.00 | 8400 | 204.10 | 130.00 | |
| N | SM | QMSMEDI | QMS MEDICAL ALLIED S LTD | 141.65 | 159.00 | 169.95 | 154.50 | 169.95 | 57688800.00 | 352000 | 169.95 | 154.50 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 38.90 | 38.00 | 40.80 | 38.00 | 39.55 | 953800.00 | 24000 | 54.05 | 27.40 | |
| N | SM | RILINFRA | RACHANA INFRA LTD | 1221.45 | 1250.00 | 1250.00 | 1160.40 | 1160.40 | 2410400.00 | 2000 | 1250.00 | 184.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 60.90 | 60.90 | 63.00 | 60.05 | 60.35 | 991120.00 | 16000 | 75.50 | 19.35 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 380.00 | 361.00 | 361.00 | 361.00 | 361.00 | 451250.00 | 1250 | 448.50 | 22.50 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 80.45 | 81.25 | 81.25 | 80.30 | 80.75 | 484650.00 | 6000 | 140.00 | 75.10 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 247.05 | 235.10 | 235.10 | 234.70 | 234.70 | 528675.00 | 2250 | 745.75 | 234.70 | |
| N | SM | SKP | SKP BEARING INDUSTRI. LTD | 187.10 | 188.50 | 188.50 | 181.00 | 185.95 | 8138900.00 | 44000 | 197.00 | 77.20 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 14.75 | 15.45 | 15.45 | 15.45 | 15.45 | 124836.00 | 8080 | 38.70 | 12.50 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 365.60 | 380.00 | 380.00 | 380.00 | 380.00 | 760000.00 | 2000 | 486.20 | 42.50 | |
| N | SM | SONUINFRA | SONU INFRATECH LIMITED | 43.25 | 44.90 | 44.90 | 40.55 | 40.55 | 1286850.00 | 30000 | 48.05 | 19.80 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 47.20 | 46.20 | 46.20 | 46.20 | 46.20 | 92400.00 | 2000 | 86.00 | 41.90 | |
| N | SM | TAPIFRUIT | TAPI FRUIT PROCESSING LTD | 50.15 | 50.10 | 52.15 | 50.10 | 52.15 | 306750.00 | 6000 | 55.50 | 44.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 59.25 | 59.90 | 61.00 | 59.90 | 60.00 | 842200.00 | 14000 | 72.90 | 36.85 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1064.00 | 1074.95 | 1075.00 | 1052.25 | 1058.00 | 1752667.50 | 1650 | 1398.00 | 802.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 94.90 | 86.00 | 90.00 | 86.00 | 88.10 | 700500.00 | 8000 | 161.15 | 65.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 10.85 | 11.35 | 11.35 | 11.35 | 11.35 | 272400.00 | 24000 | 11.95 | 4.75 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 60.55 | 56.00 | 56.00 | 56.00 | 56.00 | 112000.00 | 2000 | 85.90 | 43.50 | |
| N | SM | USASEEDS | UPSURGE SEEDS OF AGRI LTD | 282.85 | 275.05 | 288.00 | 275.05 | 288.00 | 5086800.00 | 18000 | 398.85 | 151.00 | |
| N | SM | VEEKAYEM | VEEKAYEM FASH & APP LTD | 36.00 | 36.00 | 36.00 | 35.50 | 36.00 | 430000.00 | 12000 | 54.00 | 35.50 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 67.55 | 70.90 | 70.90 | 64.20 | 65.90 | 12323190.00 | 174900 | 77.55 | 29.00 | |
| N | SM | VIVIANA | VIVIANA POWER TECH LTD | 90.25 | 92.90 | 92.90 | 88.05 | 88.80 | 2183300.00 | 24000 | 122.50 | 83.20 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 27.50 | 28.85 | 28.85 | 26.25 | 26.25 | 165300.00 | 6000 | 48.00 | 16.75 | |
| N | ST | AMJUMBO | A AND M JUMBO BAGS LTD | 20.45 | 19.70 | 21.45 | 19.70 | 21.45 | 500800.00 | 24000 | 73.50 | 18.70 | |
| N | ST | FROG | FROG CELLSAT LIMITED | 228.70 | 240.10 | 240.10 | 240.10 | 240.10 | 11524800.00 | 48000 | 240.10 | 168.15 | |
| N | ST | INNOVATIVE | INNOVATIVE TYRES & TUBES | 2.75 | 2.75 | 2.85 | 2.65 | 2.85 | 49350.00 | 18000 | 3.55 | 2.45 | |
| N | ST | PHANTOMFX | PHANTOM DIGITAL EFF LTD | 282.25 | 268.15 | 268.15 | 268.15 | 268.15 | 1287120.00 | 4800 | 315.00 | 268.15 | |
| N | ST | SWASTIK | SWASTIK PIPE LIMITED | 81.30 | 85.35 | 85.35 | 80.25 | 85.35 | 11086500.00 | 130800 | 85.35 | 66.00 |