| 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 | ABCOTS | A B COTSPIN INDIA LIMITED | 53.55 | 55.00 | 55.00 | 45.80 | 50.05 | 14879600.00 | 308000 | 61.35 | 45.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 31.15 | 32.70 | 32.70 | 32.70 | 32.70 | 65400.00 | 2000 | 33.45 | 14.45 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 25.30 | 26.55 | 26.55 | 26.55 | 26.55 | 238950.00 | 9000 | 38.60 | 19.00 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 69.00 | 72.45 | 72.45 | 68.00 | 68.00 | 602760.00 | 8400 | 72.45 | 23.05 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 96.20 | 94.00 | 100.90 | 93.95 | 100.90 | 1741000.00 | 18000 | 114.85 | 43.95 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 8.45 | 8.15 | 8.15 | 8.05 | 8.05 | 258800.00 | 32000 | 13.00 | 6.35 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 155.00 | 145.00 | 145.00 | 145.00 | 145.00 | 464000.00 | 3200 | 188.40 | 30.95 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 54.00 | 56.70 | 56.70 | 56.70 | 56.70 | 136080.00 | 2400 | 83.00 | 40.65 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 217.35 | 228.20 | 228.20 | 228.20 | 228.20 | 10953600.00 | 48000 | 247.50 | 55.05 | |
| N | SM | BETA | BETA DRUGS LIMITED | 610.00 | 610.00 | 636.00 | 601.00 | 621.00 | 1586200.00 | 2600 | 669.65 | 113.20 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 829.50 | 870.95 | 870.95 | 788.05 | 788.55 | 4879700.00 | 6000 | 870.95 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 143.20 | 145.00 | 145.00 | 145.00 | 145.00 | 696000.00 | 4800 | 152.75 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 8.50 | 8.80 | 8.85 | 8.20 | 8.25 | 1359300.00 | 162000 | 15.55 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 150.00 | 152.00 | 152.00 | 152.00 | 152.00 | 182400.00 | 1200 | 162.50 | 64.05 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 31.55 | 30.25 | 30.25 | 30.00 | 30.00 | 120500.00 | 4000 | 36.90 | 18.10 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 13.95 | 13.30 | 13.30 | 13.30 | 13.30 | 79800.00 | 6000 | 21.05 | 3.70 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 10.25 | 10.00 | 10.75 | 10.00 | 10.75 | 140819.25 | 13332 | 12.25 | 5.20 | |
| N | SM | CROWN | CROWN LIFTERS LTD. | 29.35 | 30.45 | 30.80 | 30.25 | 30.80 | 1221000.00 | 40000 | 162.00 | 25.05 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 12.15 | 12.75 | 12.75 | 12.75 | 12.75 | 76500.00 | 6000 | 15.45 | 8.05 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 109.50 | 106.00 | 106.00 | 106.00 | 106.00 | 1590000.00 | 15000 | 165.00 | 56.00 | |
| N | SM | DIL | DEBOCK INDUSTRIES LIMITED | 132.00 | 131.50 | 137.85 | 131.50 | 135.65 | 1302060.00 | 9600 | 157.00 | 6.30 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 57.00 | 59.00 | 59.00 | 52.50 | 53.50 | 2638950.00 | 48000 | 72.60 | 35.10 | |
| N | SM | DUDIGITAL | DU DIGITAL TECHNOLOG LTD | 202.00 | 211.00 | 211.00 | 211.00 | 211.00 | 422000.00 | 2000 | 216.30 | 95.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 31.20 | 29.65 | 29.65 | 29.65 | 29.65 | 1126700.00 | 38000 | 57.70 | 29.65 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 120.15 | 126.15 | 126.15 | 126.15 | 126.15 | 2018400.00 | 16000 | 126.15 | 36.00 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 222.90 | 212.00 | 212.00 | 212.00 | 212.00 | 508800.00 | 2400 | 271.00 | 98.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 113.00 | 115.90 | 117.45 | 113.00 | 115.10 | 15458900.00 | 134000 | 137.00 | 72.05 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 212.00 | 213.10 | 213.10 | 213.10 | 213.10 | 127860.00 | 600 | 264.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 21.50 | 22.55 | 22.55 | 22.55 | 22.55 | 845625.00 | 37500 | 25.05 | 16.90 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 73.30 | 73.10 | 73.10 | 73.00 | 73.00 | 876300.00 | 12000 | 93.90 | 45.40 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 258.00 | 267.75 | 267.75 | 267.75 | 267.75 | 1874250.00 | 7000 | 296.80 | 79.05 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 8.65 | 9.05 | 9.05 | 8.25 | 8.25 | 820650.00 | 96000 | 20.45 | 7.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 106.50 | 117.70 | 127.80 | 115.05 | 127.80 | 6242000.00 | 50000 | 127.80 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 12.90 | 13.50 | 13.50 | 13.50 | 13.50 | 81000.00 | 6000 | 14.90 | 3.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 55.00 | 57.75 | 57.75 | 57.75 | 57.75 | 358050.00 | 6200 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 309.20 | 293.75 | 293.75 | 293.75 | 293.75 | 2937500.00 | 10000 | 366.80 | 67.90 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 344.85 | 344.85 | 352.00 | 331.60 | 336.70 | 8831060.00 | 26000 | 1718.20 | 295.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 31.75 | 33.30 | 33.30 | 33.00 | 33.30 | 1696400.00 | 51000 | 33.30 | 10.30 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 30.90 | 31.95 | 31.95 | 28.30 | 29.95 | 1172700.00 | 39000 | 42.75 | 18.95 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 19.40 | 20.35 | 20.35 | 20.30 | 20.30 | 357940.00 | 17600 | 27.05 | 10.65 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 96.15 | 100.95 | 100.95 | 100.95 | 100.95 | 2019000.00 | 20000 | 100.95 | 33.10 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 50.75 | 50.80 | 52.70 | 50.55 | 50.75 | 1135050.00 | 22000 | 70.70 | 45.55 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 74.90 | 74.90 | 74.90 | 65.55 | 65.55 | 224720.00 | 3200 | 78.00 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 301.00 | 316.05 | 316.05 | 285.95 | 285.95 | 227088800.00 | 762000 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 250.00 | 249.80 | 250.00 | 249.80 | 249.90 | 199920.00 | 800 | 263.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 73.30 | 74.00 | 74.00 | 74.00 | 74.00 | 592000.00 | 8000 | 74.00 | 28.00 | |
| N | SM | PARIN | PARIN FURNITURE LIMITED | 86.10 | 94.00 | 94.00 | 94.00 | 94.00 | 376000.00 | 4000 | 94.00 | 44.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 82.00 | 83.00 | 86.10 | 81.00 | 81.00 | 996400.00 | 12000 | 102.10 | 16.50 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 280.50 | 276.00 | 279.90 | 276.00 | 279.90 | 668640.00 | 2400 | 314.00 | 165.05 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 145.00 | 151.00 | 151.00 | 151.00 | 151.00 | 453000.00 | 3000 | 151.00 | 59.25 | |
| N | SM | PRITI | PRITI INTERNATIONAL LTD | 69.00 | 70.00 | 75.50 | 70.00 | 75.30 | 9120480.00 | 124800 | 284.90 | 57.25 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 12.80 | 12.90 | 12.90 | 12.90 | 12.90 | 232200.00 | 18000 | 18.80 | 10.00 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 49.85 | 52.30 | 52.30 | 49.65 | 52.30 | 1117440.00 | 21600 | 52.30 | 23.75 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 41.80 | 43.00 | 44.00 | 41.55 | 44.00 | 1378000.00 | 32000 | 64.35 | 26.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 17.80 | 17.50 | 17.50 | 17.50 | 17.50 | 35000.00 | 2000 | 35.50 | 14.40 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 39.80 | 41.75 | 41.75 | 41.75 | 41.75 | 133600.00 | 3200 | 48.65 | 11.70 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 99.00 | 103.95 | 103.95 | 103.95 | 103.95 | 311850.00 | 3000 | 103.95 | 9.90 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 57.95 | 57.95 | 57.95 | 55.10 | 55.10 | 67830.00 | 1200 | 67.90 | 12.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 20.00 | 20.00 | 20.00 | 19.00 | 19.00 | 77050.00 | 4000 | 24.30 | 11.20 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 680.00 | 711.00 | 711.00 | 711.00 | 711.00 | 426600.00 | 600 | 740.00 | 37.20 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 171.00 | 178.95 | 178.95 | 173.05 | 173.10 | 525100.00 | 3000 | 197.85 | 72.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 23.35 | 24.40 | 24.50 | 22.20 | 22.20 | 137750.00 | 6000 | 27.00 | 19.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 22.05 | 23.15 | 23.15 | 21.65 | 21.65 | 132900.00 | 6000 | 29.50 | 7.40 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 131.00 | 124.45 | 124.50 | 124.45 | 124.50 | 2489100.00 | 20000 | 148.15 | 30.40 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 70.95 | 71.00 | 72.00 | 69.00 | 72.00 | 636000.00 | 9000 | 77.35 | 39.00 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 10.05 | 9.60 | 9.60 | 9.55 | 9.55 | 114900.00 | 12000 | 18.50 | 9.40 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 24.90 | 26.10 | 26.10 | 26.10 | 26.10 | 156600.00 | 6000 | 26.10 | 7.60 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 42.45 | 40.45 | 42.90 | 40.40 | 41.55 | 577700.00 | 14000 | 46.65 | 17.35 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 57.95 | 54.25 | 55.00 | 52.55 | 53.55 | 1075400.00 | 20000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1272.45 | 1275.00 | 1299.90 | 1256.00 | 1298.95 | 1346355.00 | 1050 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 157.35 | 158.25 | 158.95 | 127.00 | 133.35 | 18231500.00 | 128000 | 161.15 | 119.00 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 59.00 | 62.00 | 64.00 | 58.00 | 63.95 | 1969700.00 | 32000 | 64.00 | 25.50 | |
| N | SZ | VASA | VASA RETAIL & OVERSEA LTD | 7.75 | 8.10 | 8.10 | 8.10 | 8.10 | 194400.00 | 24000 | 8.10 | 6.75 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 87.00 | 90.00 | 91.00 | 90.00 | 91.00 | 678750.00 | 7500 | 136.20 | 22.05 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 40.10 | 43.85 | 44.10 | 42.00 | 42.00 | 521700.00 | 12000 | 47.50 | 29.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 301.00 | 310.00 | 310.00 | 270.90 | 271.45 | 7608320.00 | 27200 | 369.80 | 233.20 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 46.95 | 45.30 | 50.80 | 44.25 | 49.55 | 7784550.00 | 162000 | 51.70 | 25.35 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 29.65 | 28.25 | 28.25 | 28.20 | 28.20 | 169300.00 | 6000 | 51.50 | 27.25 | |
| N | SM | WEWIN | WE WIN LIMITED | 39.80 | 39.80 | 41.45 | 39.80 | 41.15 | 489750.00 | 12000 | 46.90 | 13.05 |