| 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 | AAKASH | AAKASH EXPLORATION SER L | 23.95 | 25.10 | 25.10 | 25.10 | 25.10 | 75300.00 | 3000 | 87.80 | 13.95 | |
| N | SM | AARON | AARON INDUSTRIES LIMITED | 45.00 | 44.10 | 44.75 | 44.10 | 44.75 | 440715.00 | 9900 | 53.50 | 40.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 38.75 | 39.90 | 39.90 | 38.50 | 39.75 | 1516480.00 | 38400 | 50.00 | 12.35 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 18.20 | 19.10 | 19.10 | 17.85 | 17.85 | 67260.00 | 3600 | 40.00 | 14.30 | |
| N | SM | AJOONI | AJOONI BIOTECH LIMITED | 9.15 | 9.55 | 9.60 | 9.55 | 9.60 | 115000.00 | 12000 | 13.75 | 6.35 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 9.35 | 8.90 | 8.90 | 8.90 | 8.90 | 142400.00 | 16000 | 14.70 | 5.85 | |
| N | SM | BABAFOOD | BABA AGRO FOOD LIMITED | 47.50 | 48.00 | 48.00 | 48.00 | 48.00 | 96000.00 | 2000 | 70.00 | 35.20 | |
| N | SM | BANKA | BANKA BIOLOO LIMITED | 69.50 | 70.25 | 70.25 | 70.25 | 70.25 | 84300.00 | 1200 | 100.75 | 56.75 | |
| N | SM | BCONCEPTS | BRAND CONCEPTS LIMITED | 14.35 | 14.25 | 15.00 | 14.25 | 15.00 | 173850.00 | 12000 | 48.00 | 13.70 | |
| N | SM | BOHRA | BOHRA INDUSTRIES LIMITED | 1.80 | 1.85 | 1.85 | 1.80 | 1.85 | 40400.00 | 22000 | 8.10 | .35 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 108.00 | 100.00 | 112.00 | 100.00 | 112.00 | 254400.00 | 2400 | 134.05 | 85.70 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 23.00 | 23.90 | 23.90 | 23.90 | 23.90 | 47800.00 | 2000 | 52.50 | 15.50 | |
| N | SM | CKPLEISURE | CKP LEISURE LIMITED | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 15600.00 | 4000 | 7.55 | 3.30 | |
| N | SM | CKPPRODUCT | CKP PRODUCTS LIMITED | 24.55 | 23.35 | 23.35 | 23.35 | 23.35 | 70050.00 | 3000 | 35.50 | 23.35 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 9.50 | 9.50 | 9.95 | 9.50 | 9.95 | 260307.30 | 26664 | 102.20 | 9.10 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 76.00 | 80.00 | 80.00 | 80.00 | 80.00 | 120000.00 | 1500 | 101.00 | 57.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 77.00 | 76.10 | 76.10 | 71.00 | 71.00 | 2618200.00 | 36000 | 78.00 | 37.50 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 75.00 | 70.95 | 70.95 | 70.95 | 70.95 | 908160.00 | 12800 | 78.00 | 65.50 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 25.75 | 24.50 | 25.00 | 24.50 | 24.50 | 148000.00 | 6000 | 42.00 | 13.30 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 96.00 | 96.00 | 97.00 | 96.00 | 97.00 | 309200.00 | 3200 | 131.00 | 71.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 52320.00 | 600 | 164.75 | 79.50 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 21.20 | 20.50 | 22.00 | 20.20 | 22.00 | 250800.00 | 12000 | 22.00 | 10.80 | |
| N | SM | FOURTHDIM | FOURTH DIMEN. SOLUT. LTD | 8.70 | 9.10 | 9.10 | 9.10 | 9.10 | 18200.00 | 2000 | 19.50 | 5.30 | |
| N | SM | GANGAFORGE | GANGA FORGING LIMITED | 11.00 | 10.00 | 10.10 | 10.00 | 10.10 | 120600.00 | 12000 | 19.50 | 8.70 | |
| N | SM | GLOBAL | GLOBAL EDUCATION LIMITED | 156.95 | 164.75 | 164.75 | 164.75 | 164.75 | 329500.00 | 2000 | 164.75 | 41.20 | |
| N | SM | GLOBE | GLOBE TEXTILES (I) LTD. | 41.05 | 43.10 | 43.10 | 43.10 | 43.10 | 1724000.00 | 40000 | 43.10 | 18.00 | |
| N | SM | HUSYSLTD | HUSYS CONSULTING LTD. | 28.10 | 33.00 | 33.00 | 33.00 | 33.00 | 66000.00 | 2000 | 38.00 | 20.50 | |
| N | SM | ICEMAKE | ICE MAKE REFRIGERAT LTD | 35.10 | 35.95 | 36.85 | 35.95 | 36.85 | 510900.00 | 14000 | 75.00 | 25.65 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 95.25 | 100.00 | 100.00 | 90.60 | 95.55 | 2206200.00 | 23000 | 326.40 | 73.05 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.45 | 7.75 | 7.80 | 7.30 | 7.30 | 667350.00 | 87000 | 17.75 | 5.40 | |
| N | SM | JETKNIT | JET KNITWEARS LTD. | 21.70 | 20.65 | 20.65 | 20.65 | 20.65 | 30975.00 | 1500 | 31.40 | 19.85 | |
| N | SM | KRITIKA | KRITIKA WIRES LIMITED | 36.25 | 37.00 | 37.00 | 37.00 | 37.00 | 148000.00 | 4000 | 37.00 | 32.00 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 10.10 | 9.75 | 9.75 | 9.75 | 9.75 | 1170000.00 | 120000 | 14.15 | 7.05 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 11.35 | 11.90 | 11.90 | 11.90 | 11.90 | 11900.00 | 1000 | 20.45 | 4.55 | |
| N | SM | MACPOWER | MACPOWER CNC MACHINES LTD | 62.55 | 65.00 | 65.00 | 65.00 | 65.00 | 33150.00 | 510 | 127.00 | 33.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 72.70 | 73.75 | 73.75 | 72.00 | 73.50 | 328875.00 | 4500 | 93.50 | 50.15 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 90.15 | 91.00 | 91.90 | 91.00 | 91.70 | 1830700.00 | 20000 | 123.00 | 78.00 | |
| N | SM | MARSHALL | MARSHALL MACHINES LTD | 5.60 | 5.75 | 5.75 | 5.35 | 5.50 | 779250.00 | 141000 | 24.45 | 5.10 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 80.00 | 80.00 | 82.80 | 78.50 | 78.75 | 1157520.00 | 14400 | 277.00 | 52.10 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 57.65 | 57.70 | 57.70 | 57.70 | 57.70 | 115400.00 | 2000 | 58.30 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 888000.00 | 48000 | 22.40 | 11.35 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 15.40 | 15.50 | 15.50 | 15.50 | 15.50 | 68200.00 | 4400 | 16.35 | 7.00 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 24.75 | 25.75 | 26.00 | 25.75 | 26.00 | 155250.00 | 6000 | 34.65 | 19.25 | |
| N | SM | OMFURN | OMFURN INDIA LIMITED | 7.20 | 7.90 | 7.90 | 7.90 | 7.90 | 47400.00 | 6000 | 7.90 | 4.50 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 34.85 | 36.55 | 36.55 | 33.20 | 34.50 | 974200.00 | 28000 | 36.55 | 19.95 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 49.40 | 48.15 | 48.15 | 46.50 | 46.50 | 569200.00 | 12000 | 56.00 | 26.20 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 8.70 | 8.30 | 8.30 | 8.30 | 8.30 | 33200.00 | 4000 | 12.25 | 3.45 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 14.70 | 14.70 | 15.40 | 14.70 | 15.40 | 120400.00 | 8000 | 46.50 | 9.20 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 22.90 | 24.00 | 24.00 | 24.00 | 24.00 | 57600.00 | 2400 | 36.40 | 19.95 | |
| N | SM | REPL | RUDRABHISHEK ENTERP LTD | 37.00 | 37.15 | 38.85 | 36.50 | 38.85 | 1696800.00 | 45000 | 42.20 | 20.60 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 43.70 | 40.10 | 40.10 | 37.00 | 38.65 | 502250.00 | 13000 | 66.65 | 26.20 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 58.15 | 55.25 | 60.95 | 55.25 | 59.95 | 2629600.00 | 44000 | 60.95 | 13.00 | |
| N | SM | RPPL | RAJSHREE POLYPACK LTD | 68.75 | 68.75 | 68.75 | 66.00 | 66.00 | 200750.00 | 3000 | 118.00 | 47.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 11.95 | 12.50 | 12.50 | 12.50 | 12.50 | 20000.00 | 1600 | 42.50 | 8.45 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 19.85 | 20.80 | 20.80 | 20.80 | 20.80 | 62400.00 | 3000 | 95.00 | 12.15 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 15.00 | 14.25 | 14.25 | 14.25 | 14.25 | 57000.00 | 4000 | 17.75 | 6.50 | |
| N | SM | SHRADHA | SHRADHA INFRAPROJECTS LTD | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 48800.00 | 2000 | 52.15 | 21.25 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 20.00 | 19.00 | 19.10 | 19.00 | 19.00 | 171100.00 | 9000 | 209.50 | 19.00 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 39.10 | 39.50 | 39.70 | 39.50 | 39.70 | 1188000.00 | 30000 | 41.40 | 30.80 | |
| N | SM | SONISOYA | SONI SOYA PRODUCTS LTD. | 18.70 | 19.60 | 19.60 | 17.80 | 17.80 | 331500.00 | 18000 | 25.10 | 4.90 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 8.45 | 8.05 | 8.20 | 8.05 | 8.15 | 146400.00 | 18000 | 17.20 | 7.65 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 17.80 | 17.50 | 17.50 | 16.95 | 17.30 | 960200.00 | 56000 | 42.00 | 13.20 | |
| N | SM | SUULD | SUUMAYA LIFESTYLE LIMITED | 31.40 | 31.50 | 31.50 | 31.00 | 31.00 | 5537600.00 | 176000 | 41.00 | 17.55 | |
| N | SM | SVLL | SHREE VASU LOGISTICS LTD | 81.70 | 81.05 | 81.05 | 81.05 | 81.05 | 81050.00 | 1000 | 126.95 | 70.00 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 38.40 | 39.50 | 40.00 | 35.20 | 40.00 | 382400.00 | 10000 | 43.00 | 21.10 | |
| N | SM | TEMBO | TEMBO GLOBAL IND LTD | 115.00 | 115.85 | 115.90 | 115.70 | 115.70 | 1853700.00 | 16000 | 137.50 | 100.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 552.10 | 545.00 | 555.00 | 540.00 | 552.50 | 438000.00 | 800 | 607.70 | 350.55 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 34.45 | 36.15 | 36.15 | 36.15 | 36.15 | 108450.00 | 3000 | 42.50 | 22.40 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 26.70 | 26.80 | 26.80 | 26.80 | 26.80 | 85760.00 | 3200 | 50.10 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 27.25 | 26.00 | 27.45 | 25.90 | 27.45 | 471450.00 | 18000 | 48.95 | 17.50 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 10.70 | 11.20 | 11.20 | 11.20 | 11.20 | 1523200.00 | 136000 | 11.20 | 2.85 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 12.85 | 13.45 | 13.45 | 12.60 | 13.45 | 617000.00 | 46000 | 32.35 | 11.65 | |
| N | SM | UNITEDPOLY | UNITED POLYFAB GUJ. LTD. | 8.05 | 8.45 | 8.45 | 8.45 | 8.45 | 760500.00 | 90000 | 16.05 | 5.95 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 6.60 | 6.90 | 6.90 | 6.90 | 6.90 | 110400.00 | 16000 | 22.90 | 6.00 | |
| N | SM | WFL | WONDER FIBROMATS LIMITED | 61.00 | 57.95 | 63.80 | 57.95 | 60.85 | 194800.00 | 3200 | 100.00 | 57.95 | |
| N | SM | WORTH | WORTH PERIPHERALS LIMITED | 48.00 | 48.00 | 50.00 | 48.00 | 50.00 | 1481025.00 | 30000 | 56.50 | 29.75 | |
| N | SM | ZODIAC | ZODIAC ENERGY LIMITED | 18.55 | 17.85 | 18.00 | 17.85 | 18.00 | 71700.00 | 4000 | 30.00 | 11.25 | |
| N | ST | KSOLVES | KSOLVES INDIA LIMITED | 106.90 | 106.75 | 108.50 | 105.30 | 105.55 | 2043840.00 | 19200 | 108.50 | 101.95 |