| 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 | 47.25 | 47.90 | 47.90 | 47.90 | 47.90 | 158070.00 | 3300 | 53.50 | 39.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 21.30 | 22.20 | 22.25 | 20.25 | 20.85 | 2900880.00 | 137600 | 87.00 | 20.25 | |
| N | SM | AHIMSA | AHIMSA INDUSTRIES LTD. | 29.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300000.00 | 12000 | 31.80 | 20.00 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 21.45 | 22.00 | 22.00 | 22.00 | 22.00 | 66000.00 | 3000 | 37.95 | 17.80 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 35.90 | 35.50 | 35.50 | 35.50 | 35.50 | 106500.00 | 3000 | 54.00 | 21.60 | |
| N | SM | BCONCEPTS | BRAND CONCEPTS LIMITED | 25.35 | 24.10 | 24.10 | 24.10 | 24.10 | 216900.00 | 9000 | 74.50 | 23.90 | |
| N | SM | BETA | BETA DRUGS LIMITED | 56.70 | 60.50 | 60.60 | 60.00 | 60.50 | 193280.00 | 3200 | 124.00 | 56.70 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 103.00 | 107.00 | 107.00 | 107.00 | 107.00 | 128400.00 | 1200 | 136.00 | 98.20 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 27.55 | 26.20 | 26.20 | 26.20 | 26.20 | 52400.00 | 2000 | 63.45 | 26.20 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 5.40 | 5.55 | 5.55 | 5.40 | 5.55 | 198600.00 | 36000 | 7.55 | 4.70 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 7.30 | 6.95 | 6.95 | 6.95 | 6.95 | 20850.00 | 3000 | 10.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 33.90 | 32.25 | 32.25 | 32.25 | 32.25 | 107489.25 | 3333 | 102.20 | 11.85 | |
| N | SM | DANGEE | DANGEE DUMS LIMITED | 129.00 | 128.00 | 128.00 | 127.00 | 127.00 | 204000.00 | 1600 | 219.35 | 124.00 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 271200.00 | 6000 | 45.50 | 45.20 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 91.00 | 95.00 | 95.05 | 95.00 | 95.05 | 285075.00 | 3000 | 101.00 | 65.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 64.80 | 65.50 | 65.50 | 65.50 | 65.50 | 262000.00 | 4000 | 74.25 | 37.50 | |
| N | SM | DSML | DEBOCK SALE MARKETING LTD | 7.20 | 6.85 | 7.50 | 6.85 | 7.50 | 86100.00 | 12000 | 12.00 | 3.55 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 113.25 | 113.50 | 114.00 | 113.50 | 113.90 | 637000.00 | 5600 | 131.00 | 81.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 160.00 | 159.00 | 159.00 | 159.00 | 159.00 | 4865400.00 | 30600 | 164.75 | 92.00 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 14.90 | 14.20 | 14.50 | 14.20 | 14.50 | 692400.00 | 48000 | 24.90 | 14.20 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 81.00 | 80.05 | 80.05 | 80.05 | 80.05 | 80050.00 | 1000 | 135.00 | 68.05 | |
| N | SM | GODHA | GODHA CABCON INSULAT LTD | 16.15 | 16.00 | 16.00 | 16.00 | 16.00 | 64000.00 | 4000 | 28.00 | 10.95 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 449100.00 | 18000 | 28.00 | 22.70 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 46.50 | 48.00 | 48.45 | 48.00 | 48.45 | 192900.00 | 4000 | 89.75 | 46.05 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 104.00 | 106.00 | 106.00 | 101.00 | 101.00 | 308000.00 | 3000 | 416.00 | 101.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.95 | 7.60 | 7.95 | 7.55 | 7.85 | 1416900.00 | 186000 | 26.00 | 7.55 | |
| N | SM | IRISDOREME | IRIS CLOTHINGS LIMITED | 178.50 | 179.00 | 191.75 | 179.00 | 191.75 | 1178800.00 | 6400 | 191.75 | 108.00 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 180.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1924000.00 | 10400 | 207.00 | 180.00 | |
| N | SM | KAPSTON | KAPSTON FACILITIES MGMT L | 95.00 | 90.05 | 95.00 | 90.00 | 95.00 | 385070.00 | 4200 | 111.00 | 75.10 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 8.70 | 8.30 | 8.35 | 8.30 | 8.35 | 16650.00 | 2000 | 38.70 | 8.30 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 50.00 | 52.40 | 52.50 | 50.10 | 52.30 | 994700.00 | 19000 | 164.20 | 50.00 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 85.50 | 88.00 | 89.00 | 87.50 | 88.00 | 1849500.00 | 21000 | 93.50 | 41.60 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 101.00 | 101.80 | 103.80 | 99.35 | 101.75 | 1823800.00 | 18000 | 123.00 | 92.00 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 79.75 | 83.90 | 83.90 | 83.90 | 83.90 | 100680.00 | 1200 | 358.00 | 65.15 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 23.40 | 24.50 | 24.55 | 24.50 | 24.50 | 98100.00 | 4000 | 39.00 | 13.90 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 108100.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 14.85 | 14.15 | 15.00 | 14.15 | 15.00 | 130650.00 | 9000 | 35.90 | 13.85 | |
| N | SM | MITTAL | MITTAL LIFE STYLE LIMITED | 121.20 | 123.00 | 127.20 | 123.00 | 127.20 | 15059187.50 | 118750 | 167.00 | 76.35 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 70.80 | 73.80 | 74.00 | 73.80 | 73.90 | 591100.00 | 8000 | 77.50 | 63.50 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 189000.00 | 6000 | 34.65 | 16.25 | |
| N | SM | NANDANI | NANDANI CREATION LIMITED | 8.70 | 8.80 | 8.95 | 8.50 | 8.95 | 175250.00 | 20000 | 55.50 | 5.50 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 269.00 | 270.00 | 270.00 | 270.00 | 270.00 | 216000.00 | 800 | 305.00 | 221.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 40.25 | 41.50 | 41.50 | 38.50 | 39.00 | 626600.00 | 16000 | 56.00 | 34.00 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 66.40 | 63.95 | 63.95 | 63.95 | 63.95 | 1023200.00 | 16000 | 75.00 | 46.25 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 4.50 | 4.70 | 4.70 | 4.70 | 4.70 | 9400.00 | 2000 | 21.50 | 3.45 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | 68000.00 | 4000 | 46.50 | 17.00 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 32.30 | 33.90 | 33.90 | 33.90 | 33.90 | 81360.00 | 2400 | 56.00 | 23.80 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 50.95 | 47.40 | 47.50 | 43.00 | 46.50 | 1411650.00 | 31000 | 68.00 | 35.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 25.30 | 24.05 | 24.05 | 24.05 | 24.05 | 288600.00 | 12000 | 56.15 | 13.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 11.90 | 11.90 | 12.00 | 11.90 | 12.00 | 57280.00 | 4800 | 43.85 | 11.90 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 41.00 | 39.00 | 39.00 | 39.00 | 39.00 | 117000.00 | 3000 | 62.25 | 38.50 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 26.15 | 26.95 | 26.95 | 26.00 | 26.25 | 96180.00 | 3600 | 110.00 | 21.90 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 14.45 | 13.75 | 14.80 | 13.75 | 14.40 | 401200.00 | 28000 | 24.50 | 6.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 34.00 | 35.00 | 37.40 | 35.00 | 37.35 | 179750.00 | 5000 | 209.50 | 31.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 73.00 | 72.05 | 72.05 | 72.00 | 72.00 | 1152100.00 | 16000 | 81.00 | 56.85 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 45.65 | 43.40 | 43.40 | 43.40 | 43.40 | 43400.00 | 1000 | 48.90 | 22.25 | |
| N | SM | SRPL | SHREE RAM PROTEINS LTD. | 25.70 | 25.80 | 26.30 | 25.80 | 26.30 | 1878400.00 | 72000 | 27.45 | 25.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 13.50 | 14.05 | 14.05 | 14.05 | 14.05 | 42150.00 | 3000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 28.20 | 27.80 | 27.90 | 27.80 | 27.90 | 334200.00 | 12000 | 42.00 | 20.50 | |
| N | SM | SUREVIN | SUREVIN BPO SERVICES LTD | 79.45 | 75.50 | 75.50 | 75.50 | 75.50 | 75500.00 | 1000 | 111.00 | 70.00 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 94.90 | 96.10 | 96.10 | 96.10 | 96.10 | 96100.00 | 1000 | 130.00 | 76.15 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 530.00 | 540.60 | 540.60 | 503.50 | 503.50 | 913720.00 | 1800 | 607.70 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 29.90 | 30.15 | 30.15 | 30.15 | 30.15 | 96480.00 | 3200 | 51.00 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 35.05 | 35.95 | 35.95 | 35.95 | 35.95 | 215700.00 | 6000 | 48.95 | 25.70 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.15 | 3.00 | 3.00 | 3.00 | 3.00 | 12000.00 | 4000 | 10.35 | 3.00 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 23.00 | 23.10 | 24.00 | 22.75 | 23.00 | 325600.00 | 14000 | 44.80 | 16.40 | |
| N | SM | UNIVASTU | UNIVASTU INDIA LIMITED | 39.00 | 40.00 | 40.00 | 40.00 | 40.00 | 120000.00 | 3000 | 85.00 | 39.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 108.20 | 108.40 | 108.40 | 108.40 | 108.40 | 130080.00 | 1200 | 120.50 | 91.00 | |
| N | SM | VERTOZ | VERTOZ ADVERTISING LTD | 76.95 | 84.05 | 84.75 | 84.05 | 84.75 | 607920.00 | 7200 | 211.00 | 71.00 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 87.00 | 88.90 | 88.90 | 88.90 | 88.90 | 284480.00 | 3200 | 100.00 | 81.00 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 46.00 | 47.00 | 47.00 | 46.85 | 46.85 | 281550.00 | 6000 | 72.95 | 39.00 |