| 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 | AARON | AARON INDUSTRIES LIMITED | 49.25 | 49.40 | 49.40 | 49.40 | 49.40 | 163020.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 22.60 | 21.50 | 21.85 | 21.50 | 21.50 | 1664400.00 | 76800 | 87.00 | 20.80 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 22.20 | 22.00 | 22.00 | 22.00 | 22.00 | 66000.00 | 3000 | 37.95 | 20.15 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 10.40 | 10.90 | 10.90 | 10.90 | 10.90 | 43600.00 | 4000 | 27.65 | 7.25 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 10.80 | 10.30 | 10.30 | 10.30 | 10.30 | 82400.00 | 8000 | 64.10 | 7.80 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 34.00 | 34.50 | 35.90 | 34.50 | 35.90 | 2362500.00 | 66000 | 54.00 | 21.60 | |
| N | SM | BCONCEPTS | BRAND CONCEPTS LIMITED | 28.45 | 27.25 | 27.25 | 27.25 | 27.25 | 81750.00 | 3000 | 74.50 | 23.90 | |
| N | SM | BETA | BETA DRUGS LIMITED | 65.30 | 62.05 | 62.05 | 61.70 | 62.00 | 495200.00 | 8000 | 124.00 | 57.60 | |
| N | SM | BOHRA | BOHRA INDUSTRIES LIMITED | .90 | .85 | .85 | .85 | .85 | 8500.00 | 10000 | 16.25 | .85 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 109.00 | 111.00 | 111.00 | 111.00 | 111.00 | 133200.00 | 1200 | 136.00 | 105.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 28.85 | 27.45 | 30.15 | 27.45 | 29.00 | 173200.00 | 6000 | 63.45 | 27.45 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 5.75 | 5.50 | 6.00 | 5.50 | 6.00 | 810600.00 | 136000 | 7.55 | 4.70 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 39.45 | 37.50 | 37.50 | 37.50 | 37.50 | 249975.00 | 6666 | 102.20 | 11.85 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 135600.00 | 3000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 95.00 | 97.50 | 97.55 | 94.00 | 94.00 | 576075.00 | 6000 | 101.00 | 65.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 73.75 | 74.00 | 74.00 | 74.00 | 74.00 | 296000.00 | 4000 | 74.00 | 37.50 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 112.85 | 113.00 | 113.30 | 112.75 | 112.85 | 632600.00 | 5600 | 131.00 | 81.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 145.00 | 150.00 | 150.00 | 150.00 | 150.00 | 90000.00 | 600 | 160.00 | 92.00 | |
| N | SM | FOCUS | FOCUS LIGHTG & FIXTRS LTD | 33.00 | 33.05 | 33.05 | 33.05 | 33.05 | 198300.00 | 6000 | 178.00 | 29.45 | |
| N | SM | GEEKAYWIRE | GEEKAY WIRES LIMITED | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 316000.00 | 8000 | 39.50 | 31.00 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 17.00 | 16.15 | 16.15 | 16.15 | 16.15 | 64600.00 | 4000 | 28.00 | 10.95 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 24.95 | 24.80 | 24.90 | 24.80 | 24.90 | 447000.00 | 18000 | 28.40 | 22.70 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 123000.00 | 3000 | 41.50 | 41.00 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 54.00 | 52.05 | 55.70 | 52.05 | 55.65 | 766200.00 | 14000 | 89.75 | 50.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 118.00 | 112.10 | 115.00 | 112.10 | 115.00 | 341100.00 | 3000 | 416.00 | 102.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 10.20 | 9.75 | 9.75 | 9.75 | 9.75 | 29250.00 | 3000 | 26.00 | 9.75 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 168.80 | 169.00 | 174.05 | 169.00 | 174.05 | 1102480.00 | 6400 | 174.05 | 108.00 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 185.00 | 180.00 | 180.00 | 180.00 | 180.00 | 144000.00 | 800 | 207.00 | 180.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | 72000.00 | 3000 | 37.00 | 24.00 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 12.10 | 11.60 | 12.50 | 11.60 | 12.50 | 72300.00 | 6000 | 16.45 | 10.00 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 59.35 | 56.40 | 56.40 | 56.40 | 56.40 | 141000.00 | 2500 | 164.20 | 51.00 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 85.30 | 86.50 | 86.50 | 86.50 | 86.50 | 259500.00 | 3000 | 93.50 | 41.60 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 100.00 | 99.90 | 101.00 | 98.10 | 100.15 | 5801500.00 | 58000 | 123.00 | 92.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 16.40 | 16.50 | 16.50 | 16.00 | 16.10 | 146100.00 | 9000 | 35.75 | 13.10 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 88.10 | 83.80 | 85.95 | 81.60 | 82.15 | 1196940.00 | 14400 | 358.00 | 65.15 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 22.35 | 23.45 | 23.45 | 23.45 | 23.45 | 328300.00 | 14000 | 39.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 53.60 | 53.70 | 53.70 | 53.70 | 53.70 | 107400.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 17.85 | 17.15 | 17.15 | 17.15 | 17.15 | 51450.00 | 3000 | 35.90 | 13.85 | |
| N | SM | MINDPOOL | MINDPOOL TECHNOLOGIES LTD | 14.50 | 15.00 | 15.00 | 15.00 | 15.00 | 120000.00 | 8000 | 30.00 | 14.10 | |
| N | SM | MITTAL | MITTAL LIFE STYLE LIMITED | 111.50 | 113.00 | 117.05 | 112.25 | 114.10 | 5266750.00 | 46250 | 167.00 | 76.35 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 32.00 | 32.05 | 32.05 | 32.00 | 32.00 | 576300.00 | 18000 | 34.65 | 16.25 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 250.00 | 250.00 | 275.00 | 250.00 | 268.55 | 4263960.00 | 16800 | 305.00 | 221.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 37.95 | 35.50 | 35.50 | 34.80 | 35.30 | 211200.00 | 6000 | 56.00 | 34.60 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 35.50 | 37.00 | 37.25 | 37.00 | 37.25 | 892500.00 | 24000 | 47.00 | 23.70 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 8.45 | 8.45 | 8.45 | 8.40 | 8.40 | 67400.00 | 8000 | 16.30 | 7.70 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 3.65 | 3.80 | 3.80 | 3.80 | 3.80 | 532000.00 | 140000 | 21.50 | 3.45 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 31.20 | 32.75 | 32.75 | 32.75 | 32.75 | 196500.00 | 6000 | 34.50 | 22.90 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 34.70 | 36.40 | 36.40 | 36.40 | 36.40 | 174720.00 | 4800 | 56.00 | 23.80 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 53.00 | 52.10 | 52.10 | 50.10 | 51.00 | 614350.00 | 12000 | 68.00 | 35.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 32.60 | 31.50 | 32.95 | 31.00 | 31.00 | 314900.00 | 10000 | 56.15 | 13.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 193500.00 | 2000 | 118.00 | 75.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 12.50 | 12.55 | 12.55 | 12.55 | 12.55 | 20080.00 | 1600 | 43.85 | 12.40 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 26.50 | 27.80 | 27.80 | 27.80 | 27.80 | 16680.00 | 600 | 110.00 | 21.90 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 13.25 | 13.20 | 14.50 | 13.20 | 14.50 | 502200.00 | 36000 | 24.50 | 6.50 | |
| N | SM | SHRADHA | SHRADHA INFRAPROJECTS LTD | 25.95 | 25.00 | 25.00 | 25.00 | 25.00 | 50000.00 | 2000 | 64.85 | 24.35 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 37650.00 | 1000 | 209.50 | 35.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 74.50 | 75.50 | 75.50 | 74.05 | 74.05 | 896500.00 | 12000 | 81.00 | 56.85 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 16000.00 | 2000 | 19.80 | 7.55 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 38.25 | 38.50 | 38.50 | 38.50 | 38.50 | 231000.00 | 6000 | 41.95 | 36.90 | |
| N | SM | SONISOYA | SONI SOYA PRODUCTS LTD. | 9.10 | 8.40 | 8.40 | 8.40 | 8.40 | 50400.00 | 6000 | 25.40 | 8.40 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 13.95 | 14.30 | 14.30 | 14.30 | 14.30 | 42900.00 | 3000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 28.95 | 29.40 | 29.40 | 29.40 | 29.40 | 235200.00 | 8000 | 42.00 | 20.50 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 100.70 | 100.50 | 100.50 | 100.50 | 100.50 | 100500.00 | 1000 | 130.00 | 75.10 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 551.95 | 575.00 | 575.00 | 575.00 | 575.00 | 115000.00 | 200 | 607.70 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 30.15 | 28.70 | 31.60 | 28.70 | 31.60 | 192960.00 | 6400 | 51.00 | 25.55 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.60 | 3.45 | 3.45 | 3.45 | 3.45 | 13800.00 | 4000 | 10.35 | 3.20 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 37.50 | 39.00 | 39.00 | 39.00 | 39.00 | 78000.00 | 2000 | 74.50 | 33.75 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 24.05 | 24.00 | 24.00 | 23.80 | 23.95 | 334800.00 | 14000 | 44.80 | 16.40 | |
| N | SM | UNIVASTU | UNIVASTU INDIA LIMITED | 42.40 | 39.00 | 40.30 | 39.00 | 40.30 | 237900.00 | 6000 | 85.00 | 39.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 106.50 | 107.30 | 107.30 | 107.30 | 107.30 | 128760.00 | 1200 | 120.50 | 91.00 | |
| N | SM | UWCSL | ULTRA WIRING CONN SYS LTD | 25.55 | 26.75 | 26.75 | 26.75 | 26.75 | 107000.00 | 4000 | 31.50 | 20.35 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 20.50 | 20.00 | 20.00 | 19.10 | 19.10 | 349500.00 | 18000 | 25.50 | 19.05 | |
| N | SM | VERA | VERA SYNTHETIC LIMITED | 112.60 | 104.80 | 104.80 | 100.80 | 100.80 | 308400.00 | 3000 | 150.00 | 48.30 | |
| N | SM | VERTOZ | VERTOZ ADVERTISING LTD | 80.80 | 80.80 | 84.75 | 77.50 | 80.95 | 2094000.00 | 26400 | 211.00 | 71.00 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 68250.00 | 1500 | 72.95 | 39.00 |