| 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 | 71.00 | 70.00 | 70.00 | 69.00 | 69.00 | 627000.00 | 9000 | 78.00 | 42.10 | |
| N | SM | ABCOTS | A B COTSPIN INDIA LIMITED | 44.10 | 44.10 | 44.10 | 43.90 | 43.95 | 528000.00 | 12000 | 61.35 | 43.00 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 25.30 | 24.05 | 24.05 | 24.05 | 24.05 | 288600.00 | 12000 | 37.30 | 14.45 | |
| N | SM | AHIMSA | AHIMSA INDUSTRIES LTD. | 21.00 | 17.00 | 17.00 | 17.00 | 17.00 | 408000.00 | 24000 | 23.25 | 16.25 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 20.70 | 19.70 | 19.70 | 19.70 | 19.70 | 59100.00 | 3000 | 38.60 | 19.00 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 47.65 | 49.90 | 49.90 | 49.90 | 49.90 | 59880.00 | 1200 | 72.45 | 31.55 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 5.80 | 6.05 | 6.05 | 6.05 | 6.05 | 48400.00 | 8000 | 9.75 | 5.65 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 110.65 | 110.90 | 111.00 | 104.00 | 107.55 | 8119760.00 | 75200 | 188.40 | 30.95 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 72.00 | 68.40 | 68.40 | 68.40 | 68.40 | 136800.00 | 2000 | 86.00 | 29.60 | |
| N | SM | AVROIND | AVRO INDIA LIMITED | 58.60 | 61.50 | 61.50 | 61.50 | 61.50 | 381300.00 | 6200 | 115.95 | 35.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 557.30 | 569.90 | 570.00 | 560.50 | 565.50 | 790780.00 | 1400 | 695.00 | 119.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 815.85 | 813.20 | 813.20 | 790.00 | 799.50 | 1206500.00 | 1500 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 409.95 | 427.95 | 430.00 | 403.00 | 416.50 | 1513140.00 | 3600 | 449.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 5.60 | 5.70 | 5.70 | 5.55 | 5.65 | 423900.00 | 75000 | 12.70 | 4.60 | |
| N | SM | BTML | BODHI TREE MULTIMEDIA LTD | 137.20 | 130.35 | 144.05 | 130.35 | 144.05 | 485700.00 | 3600 | 174.00 | 65.00 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 38.60 | 40.50 | 40.50 | 40.50 | 40.50 | 648000.00 | 16000 | 40.50 | 18.20 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 9.00 | 8.55 | 8.55 | 8.55 | 8.55 | 51300.00 | 6000 | 21.05 | 4.55 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 11.25 | 11.65 | 11.65 | 11.40 | 11.40 | 138300.00 | 12000 | 15.45 | 8.05 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 42.75 | 39.50 | 42.50 | 39.50 | 42.50 | 612000.00 | 15000 | 72.60 | 35.10 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 79800.00 | 6000 | 23.15 | 7.50 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 15.95 | 15.60 | 15.95 | 15.20 | 15.20 | 1420100.00 | 92000 | 57.70 | 15.20 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 266.90 | 280.00 | 280.00 | 280.00 | 280.00 | 168000.00 | 600 | 280.00 | 98.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 106.70 | 108.00 | 114.90 | 108.00 | 110.80 | 12610300.00 | 112000 | 137.00 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 17.15 | 16.30 | 16.30 | 16.30 | 16.30 | 65200.00 | 4000 | 46.95 | 16.30 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 224.90 | 205.10 | 206.10 | 205.10 | 206.10 | 246720.00 | 1200 | 269.00 | 185.10 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 58.25 | 55.40 | 55.40 | 55.40 | 55.40 | 831000.00 | 15000 | 93.90 | 45.40 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 441.00 | 455.00 | 455.00 | 455.00 | 455.00 | 455000.00 | 1000 | 461.00 | 92.30 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 5.65 | 5.70 | 5.90 | 5.40 | 5.55 | 1398900.00 | 249000 | 20.45 | 5.40 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 15.00 | 14.80 | 14.80 | 14.80 | 14.80 | 44400.00 | 3000 | 18.00 | 3.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 49.65 | 52.05 | 52.10 | 47.20 | 47.20 | 617985.00 | 12400 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 335.20 | 350.00 | 351.95 | 345.00 | 351.90 | 9125860.00 | 26000 | 371.25 | 67.90 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 359.70 | 363.00 | 363.00 | 352.00 | 354.55 | 9304580.00 | 26000 | 1718.20 | 292.60 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 197.00 | 191.10 | 195.00 | 191.00 | 195.00 | 1848320.00 | 9600 | 214.20 | 137.90 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 84.30 | 86.00 | 86.50 | 79.45 | 85.00 | 2127975.00 | 25500 | 96.50 | 75.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 23.65 | 23.10 | 28.20 | 23.05 | 27.65 | 2411100.00 | 96000 | 42.75 | 19.15 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 19.95 | 20.00 | 20.00 | 20.00 | 20.00 | 528000.00 | 26400 | 27.05 | 10.65 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 33.90 | 35.75 | 35.75 | 32.20 | 33.20 | 1671800.00 | 49000 | 70.70 | 32.20 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 79.90 | 80.00 | 80.00 | 80.00 | 80.00 | 128000.00 | 1600 | 82.00 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 160.30 | 154.00 | 158.95 | 152.30 | 152.75 | 17507710.00 | 114400 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 288.80 | 309.00 | 346.00 | 309.00 | 340.50 | 8476040.00 | 25600 | 346.00 | 117.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 103.00 | 101.00 | 101.00 | 97.00 | 97.00 | 396000.00 | 4000 | 122.00 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 109.10 | 114.50 | 124.40 | 107.10 | 124.40 | 1290400.00 | 11200 | 135.00 | 60.20 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 228.00 | 230.00 | 230.00 | 230.00 | 230.00 | 11730000.00 | 51000 | 230.00 | 61.10 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 36.55 | 38.00 | 43.80 | 37.00 | 42.90 | 4001000.00 | 98000 | 55.95 | 34.00 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 174.50 | 165.80 | 165.80 | 165.80 | 165.80 | 994800.00 | 6000 | 191.40 | 39.75 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 37.95 | 39.40 | 39.40 | 37.00 | 37.00 | 453600.00 | 12000 | 39.40 | 9.75 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 9.20 | 9.30 | 9.30 | 9.00 | 9.00 | 164100.00 | 18000 | 18.80 | 9.00 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 39.50 | 40.90 | 40.90 | 38.25 | 38.25 | 939600.00 | 24000 | 64.35 | 26.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 80.00 | 84.00 | 96.00 | 84.00 | 96.00 | 2681750.00 | 29000 | 98.00 | 65.10 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 44.95 | 44.00 | 44.00 | 42.75 | 42.90 | 413120.00 | 9600 | 67.65 | 17.10 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 113.60 | 119.25 | 119.25 | 113.00 | 119.25 | 33801090.00 | 295200 | 119.25 | 12.00 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 127.70 | 125.45 | 125.45 | 116.10 | 119.70 | 14002500.00 | 117000 | 140.00 | 93.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 13.10 | 13.50 | 13.70 | 13.50 | 13.70 | 95300.00 | 7000 | 24.30 | 11.20 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 571.00 | 570.00 | 570.00 | 542.45 | 570.00 | 838635.00 | 1500 | 745.75 | 38.15 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 209.95 | 204.60 | 204.60 | 203.20 | 203.20 | 611050.00 | 3000 | 211.85 | 72.00 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 116.50 | 122.30 | 122.30 | 113.05 | 114.20 | 1897100.00 | 16000 | 176.00 | 34.90 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 72.10 | 72.00 | 72.15 | 72.00 | 72.15 | 648600.00 | 9000 | 77.35 | 39.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 21.65 | 22.00 | 22.70 | 22.00 | 22.70 | 202200.00 | 9000 | 33.40 | 8.00 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 45.70 | 46.25 | 47.80 | 46.00 | 46.00 | 657000.00 | 14000 | 48.50 | 18.15 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 51.00 | 52.00 | 52.00 | 50.00 | 50.00 | 613200.00 | 12000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1155.75 | 1155.00 | 1226.95 | 1155.00 | 1202.65 | 5392785.00 | 4500 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 91.00 | 91.00 | 93.50 | 90.00 | 90.00 | 1095000.00 | 12000 | 161.15 | 74.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 76.30 | 72.50 | 72.50 | 72.50 | 72.50 | 217500.00 | 3000 | 106.05 | 39.50 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 62.50 | 62.70 | 62.70 | 56.00 | 56.00 | 237400.00 | 4000 | 67.50 | 29.00 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 23.25 | 23.05 | 23.50 | 22.50 | 23.50 | 1150625.00 | 50000 | 136.20 | 22.50 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 164.00 | 157.60 | 162.95 | 155.80 | 155.80 | 1514400.00 | 9600 | 369.80 | 145.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 37.55 | 37.20 | 39.25 | 37.20 | 37.65 | 572400.00 | 15000 | 52.80 | 25.35 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 27.50 | 28.80 | 28.85 | 27.00 | 27.00 | 334300.00 | 12000 | 51.50 | 25.50 | |
| N | ST | COOLCAPS | COOL CAPS INDUSTRIES LTD | 41.45 | 41.75 | 42.45 | 41.75 | 41.85 | 2013450.00 | 48000 | 44.35 | 34.15 | |
| N | ST | KNAGRI | KN AGRI RESOURCES LIMITED | 145.60 | 152.85 | 152.85 | 152.85 | 152.85 | 8804160.00 | 57600 | 154.00 | 131.80 | |
| N | ST | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 37.00 | 42.00 | 44.10 | 40.70 | 44.10 | 34492350.00 | 792000 | 44.10 | 40.70 | |
| N | ST | SPRL | SP REFRACTORIES LIMITED | 87.75 | 84.00 | 88.50 | 83.40 | 84.50 | 679840.00 | 8000 | 91.00 | 81.35 | |
| N | ST | SWARAJ | SWARAJ SUITING LIMITED | 54.90 | 52.20 | 52.20 | 52.20 | 52.20 | 1252800.00 | 24000 | 58.35 | 50.55 |