| 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 | 68.00 | 70.00 | 70.00 | 70.00 | 70.00 | 210000.00 | 3000 | 78.00 | 42.00 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 54.00 | 54.00 | 56.85 | 53.50 | 54.45 | 1093200.00 | 20000 | 61.35 | 45.80 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 10.80 | 11.30 | 11.30 | 11.30 | 11.30 | 45200.00 | 4000 | 11.30 | 5.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 35.60 | 37.30 | 37.30 | 37.30 | 37.30 | 74600.00 | 2000 | 37.30 | 14.45 | |
| N | SM | ASLIND | ASL INDUSTRIES LIMITED | 34.40 | 36.05 | 36.10 | 36.05 | 36.10 | 577200.00 | 16000 | 48.75 | 11.00 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 140.00 | 152.00 | 152.00 | 145.90 | 145.90 | 1651680.00 | 11200 | 188.40 | 30.95 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 70.00 | 70.00 | 70.00 | 68.00 | 68.00 | 276000.00 | 4000 | 86.00 | 29.60 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 53.90 | 52.05 | 52.05 | 51.25 | 51.25 | 1609980.00 | 31200 | 83.00 | 40.65 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 251.55 | 264.10 | 264.10 | 264.10 | 264.10 | 4753800.00 | 18000 | 264.10 | 55.05 | |
| N | SM | BETA | BETA DRUGS LIMITED | 600.00 | 625.00 | 625.00 | 592.60 | 608.00 | 4132730.00 | 6800 | 669.65 | 113.20 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 790.35 | 829.80 | 829.85 | 829.70 | 829.85 | 3526725.00 | 4250 | 870.95 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 145.00 | 144.00 | 144.00 | 144.00 | 144.00 | 345600.00 | 2400 | 152.75 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 8.00 | 7.90 | 8.20 | 7.65 | 8.00 | 2298750.00 | 291000 | 15.55 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 152.00 | 154.00 | 154.00 | 151.75 | 151.75 | 366900.00 | 2400 | 162.50 | 64.05 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 27.55 | 27.00 | 28.90 | 26.75 | 27.80 | 165300.00 | 6000 | 36.90 | 18.10 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 12.80 | 13.40 | 13.40 | 12.20 | 13.00 | 237600.00 | 18000 | 21.05 | 3.70 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 11.25 | 11.80 | 11.80 | 11.80 | 11.80 | 39329.40 | 3333 | 12.25 | 5.20 | |
| N | SM | DCI | DC INFOTECH AND COMUN LTD | 36.25 | 35.95 | 36.25 | 35.95 | 36.25 | 1082700.00 | 30000 | 100.00 | 35.95 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 13.40 | 13.95 | 14.00 | 13.50 | 13.50 | 413400.00 | 30000 | 15.45 | 8.05 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 114.00 | 108.60 | 111.00 | 108.50 | 111.00 | 1643100.00 | 15000 | 165.00 | 56.00 | |
| N | SM | DIL | DEBOCK INDUSTRIES LIMITED | 128.75 | 123.00 | 123.00 | 122.55 | 123.00 | 1179120.00 | 9600 | 157.00 | 6.30 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 53.25 | 51.95 | 53.20 | 51.95 | 53.00 | 1260450.00 | 24000 | 72.60 | 35.10 | |
| N | SM | DRSDILIP | DRS DILIP ROADLINES LTD. | 75.00 | 75.00 | 78.00 | 75.00 | 78.00 | 5404800.00 | 72000 | 78.00 | 70.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 26.80 | 25.50 | 25.50 | 25.50 | 25.50 | 510000.00 | 20000 | 57.70 | 25.50 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 125.85 | 119.60 | 119.60 | 119.60 | 119.60 | 717600.00 | 6000 | 139.05 | 36.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 115.15 | 115.00 | 116.80 | 112.50 | 115.45 | 8029600.00 | 70000 | 137.00 | 72.05 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 215.35 | 214.20 | 218.90 | 214.20 | 217.95 | 390060.00 | 1800 | 264.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 23.00 | 22.20 | 22.20 | 22.10 | 22.15 | 1329000.00 | 60000 | 25.05 | 16.90 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 98.00 | 97.50 | 97.50 | 97.50 | 97.50 | 936000.00 | 9600 | 102.00 | 63.65 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 283.20 | 297.35 | 297.35 | 297.35 | 297.35 | 1486750.00 | 5000 | 297.35 | 79.05 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 7.80 | 8.10 | 8.15 | 7.75 | 8.15 | 3848850.00 | 474000 | 20.45 | 7.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 168.65 | 185.50 | 185.50 | 172.10 | 181.95 | 34053300.00 | 188000 | 185.50 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 14.85 | 15.55 | 15.55 | 15.55 | 15.55 | 186600.00 | 12000 | 15.55 | 3.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 270.00 | 260.30 | 283.50 | 256.50 | 283.50 | 19938000.00 | 74000 | 366.80 | 67.90 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 29.90 | 28.75 | 28.75 | 28.75 | 28.75 | 402442.50 | 13998 | 45.65 | 19.85 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 341.20 | 341.20 | 345.00 | 337.05 | 339.75 | 3951460.00 | 11600 | XD | 1718.20 | 295.00 |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 36.65 | 37.95 | 38.45 | 37.60 | 38.45 | 1527750.00 | 40000 | 38.45 | 10.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 77.30 | 80.00 | 80.70 | 77.10 | 80.70 | 475200.00 | 6000 | 96.50 | 75.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 29.65 | 30.85 | 31.00 | 29.65 | 31.00 | 644100.00 | 21000 | 42.75 | 18.95 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 91.20 | 86.65 | 94.95 | 86.65 | 93.40 | 18582700.00 | 206000 | 105.95 | 33.10 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 49.95 | 48.70 | 50.40 | 48.00 | 48.35 | 2740500.00 | 56000 | 70.70 | 45.55 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 258.15 | 245.25 | 245.25 | 245.25 | 245.25 | 2452500.00 | 10000 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 257.50 | 255.00 | 255.00 | 255.00 | 255.00 | 102000.00 | 400 | 265.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 78.00 | 80.00 | 80.00 | 80.00 | 80.00 | 320000.00 | 4000 | 80.00 | 28.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 89.30 | 90.00 | 93.75 | 90.00 | 93.75 | 1485500.00 | 16000 | 102.10 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 92.00 | 91.80 | 91.85 | 91.55 | 91.85 | 733520.00 | 8000 | 99.00 | 50.00 | |
| N | SM | PRITI | PRITI INTERNATIONAL LTD | 78.00 | 78.00 | 80.25 | 78.00 | 80.25 | 1519040.00 | 19200 | 284.90 | 57.25 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 181.85 | 172.80 | 172.80 | 172.80 | 172.80 | 518400.00 | 3000 | 191.40 | 39.75 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 25.65 | 26.90 | 26.90 | 26.90 | 26.90 | 1183600.00 | 44000 | 26.90 | 9.75 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 12.90 | 12.90 | 13.00 | 12.55 | 13.00 | 230700.00 | 18000 | 18.80 | 10.00 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 57.60 | 60.45 | 60.45 | 60.45 | 60.45 | 290160.00 | 4800 | 60.45 | 23.75 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 43.50 | 43.50 | 43.50 | 41.00 | 43.50 | 1687800.00 | 40000 | 64.35 | 26.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 45.95 | 47.95 | 48.20 | 47.95 | 48.20 | 1156400.00 | 24000 | 48.65 | 11.70 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 108.50 | 105.50 | 112.75 | 105.50 | 112.75 | 1626000.00 | 15000 | 112.75 | 9.90 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 55.05 | 55.05 | 57.80 | 52.30 | 55.50 | 268410.00 | 4800 | 67.90 | 12.00 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 76.95 | 76.95 | 76.95 | 73.15 | 73.15 | 446500.00 | 6000 | 94.00 | 45.00 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 678.30 | 649.60 | 665.00 | 649.60 | 665.00 | 1180080.00 | 1800 | 745.75 | 37.20 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 188.00 | 185.05 | 191.80 | 185.00 | 190.00 | 5112000.00 | 27000 | 197.85 | 72.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 20.75 | 20.40 | 21.75 | 20.35 | 21.50 | 290400.00 | 14000 | 29.50 | 7.40 | |
| N | SM | SOFTTECH | SOFTTECH ENGINEER LIMITED | 120.00 | 120.00 | 126.00 | 120.00 | 126.00 | 393600.00 | 3200 | 133.40 | 80.35 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 124.20 | 130.40 | 130.40 | 130.40 | 130.40 | 4955200.00 | 38000 | 148.15 | 30.40 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 73.05 | 74.00 | 74.50 | 74.00 | 74.00 | 1113750.00 | 15000 | 77.35 | 39.00 | |
| N | SM | SPECTRUM | SPECTRUM ELECTRIC IND LTD | 60.00 | 72.00 | 72.00 | 72.00 | 72.00 | 144000.00 | 2000 | 72.00 | 45.60 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 9.75 | 10.20 | 10.20 | 10.15 | 10.15 | 244200.00 | 24000 | 18.50 | 8.90 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 28.75 | 30.15 | 30.15 | 29.20 | 30.15 | 11251650.00 | 378000 | 30.15 | 7.60 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 41.45 | 39.40 | 43.00 | 39.40 | 42.90 | 1344000.00 | 32000 | 46.65 | 17.35 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 50.80 | 52.90 | 53.50 | 52.90 | 53.20 | 319200.00 | 6000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1257.10 | 1283.90 | 1283.90 | 1258.00 | 1280.00 | 957870.00 | 750 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 127.45 | 130.50 | 130.50 | 117.85 | 121.25 | 5378100.00 | 44000 | 161.15 | 115.50 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 8.95 | 8.55 | 8.55 | 8.55 | 8.55 | 34200.00 | 4000 | 11.95 | 3.80 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 57.70 | 54.55 | 60.00 | 54.55 | 56.00 | 790100.00 | 14000 | 67.50 | 25.50 | |
| N | SZ | VASA | VASA RETAIL & OVERSEA LTD | 8.90 | 8.50 | 8.50 | 8.50 | 8.50 | 34000.00 | 4000 | 8.90 | 6.75 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 90.90 | 91.00 | 92.80 | 91.00 | 92.80 | 690750.00 | 7500 | 136.20 | 22.05 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 37.10 | 36.00 | 39.90 | 36.00 | 39.90 | 227700.00 | 6000 | 47.50 | 29.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 47.20 | 48.20 | 48.20 | 45.00 | 45.65 | 5392500.00 | 117000 | 52.80 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 28.00 | 29.40 | 29.40 | 29.40 | 29.40 | 88200.00 | 3000 | 35.05 | 12.60 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 29.60 | 29.60 | 30.00 | 29.60 | 30.00 | 119200.00 | 4000 | 51.50 | 27.20 | |
| N | SM | WEWIN | WE WIN LIMITED | 43.05 | 45.00 | 45.20 | 45.00 | 45.20 | 677250.00 | 15000 | 46.90 | 13.05 | |
| N | ST | PRECISION | PRECISION METALIKS LTD | 67.70 | 64.35 | 64.35 | 64.35 | 64.35 | 1415700.00 | 22000 | 75.00 | 64.35 |