| 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 | 44.95 | 45.00 | 45.00 | 44.00 | 44.90 | 2153800.00 | 48000 | 61.35 | 42.25 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 10.65 | 10.15 | 11.10 | 10.15 | 11.10 | 125600.00 | 12000 | 11.85 | 5.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 30.60 | 30.00 | 30.60 | 30.00 | 30.60 | 182200.00 | 6000 | 37.30 | 14.45 | |
| N | SM | ACEINTEG | ACE INTEGRATED SOLU. LTD. | 26.85 | 26.00 | 26.00 | 25.60 | 25.60 | 698400.00 | 27000 | 26.85 | 14.45 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 57.00 | 58.00 | 58.00 | 58.00 | 58.00 | 69600.00 | 1200 | 72.45 | 31.55 | |
| N | SM | AMBANIORG | AMBANI ORGANICS LIMITED | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 222000.00 | 2000 | 114.85 | 46.00 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 42.50 | 44.60 | 44.60 | 44.60 | 44.60 | 356800.00 | 8000 | 81.00 | 30.00 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 140.00 | 136.00 | 136.00 | 129.00 | 133.95 | 846480.00 | 6400 | 188.40 | 30.95 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 137900.00 | 2000 | 86.00 | 29.60 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 297.25 | 290.00 | 290.00 | 290.00 | 290.00 | 580000.00 | 2000 | 307.00 | 73.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 637.65 | 620.00 | 678.00 | 613.70 | 650.60 | 2810480.00 | 4400 | 695.00 | 143.90 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 850.00 | 830.00 | 830.00 | 795.05 | 795.05 | 406262.50 | 500 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 405.00 | 400.00 | 434.00 | 400.00 | 416.00 | 1999200.00 | 4800 | 449.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 6.05 | 6.15 | 6.15 | 5.85 | 5.90 | 754500.00 | 126000 | 12.50 | 4.60 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 47.05 | 44.70 | 44.70 | 44.70 | 44.70 | 89400.00 | 2000 | 52.00 | 18.20 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 12.35 | 12.95 | 12.95 | 12.95 | 12.95 | 38850.00 | 3000 | 21.05 | 7.10 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 9.50 | 9.95 | 9.95 | 9.95 | 9.95 | 33163.35 | 3333 | 13.75 | 5.20 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 57.10 | 54.60 | 62.80 | 54.60 | 60.30 | 16707300.00 | 276000 | 62.80 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 10.75 | 10.25 | 10.25 | 10.25 | 10.25 | 61500.00 | 6000 | 15.45 | 8.05 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 43.30 | 43.30 | 46.95 | 43.30 | 44.00 | 1598850.00 | 36000 | 72.60 | 35.10 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 13.30 | 12.65 | 12.65 | 12.65 | 12.65 | 75900.00 | 6000 | 23.15 | 7.50 | |
| N | SM | DUGLOBAL | DUDIGITAL GLOBAL LIMITED | 316.60 | 301.00 | 301.15 | 300.80 | 300.80 | 1204050.00 | 4000 | 449.80 | 95.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 15.15 | 14.65 | 15.70 | 14.65 | 15.15 | 179400.00 | 12000 | 57.70 | 14.45 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 129.00 | 134.70 | 134.70 | 128.00 | 132.15 | 4725300.00 | 36000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 14.75 | 14.05 | 14.05 | 14.05 | 14.05 | 56200.00 | 4000 | 46.95 | 13.35 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 245.00 | 235.00 | 235.00 | 214.00 | 234.70 | 1666110.00 | 7200 | 269.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 27.05 | 27.00 | 27.00 | 26.80 | 26.80 | 605625.00 | 22500 | 27.05 | 17.15 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 300000.00 | 2400 | 126.50 | 63.65 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 26.15 | 26.00 | 26.00 | 26.00 | 26.00 | 156000.00 | 6000 | 27.05 | 20.00 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 406.00 | 414.40 | 420.00 | 414.40 | 420.00 | 1249400.00 | 3000 | 478.00 | 119.25 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 5.30 | 5.30 | 5.45 | 5.20 | 5.35 | 433650.00 | 81000 | 20.45 | 4.95 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 195.00 | 191.00 | 200.00 | 185.25 | 185.85 | 3430000.00 | 18000 | 218.60 | 69.70 | |
| N | SM | JAKHARIA | JAKHARIA FABRIC LIMITED | 159.50 | 140.00 | 140.00 | 140.00 | 140.00 | 1680000.00 | 12000 | 215.05 | 120.50 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 14.50 | 13.80 | 13.80 | 13.80 | 13.80 | 82800.00 | 6000 | 18.00 | 3.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 46.85 | 44.60 | 44.60 | 44.55 | 44.60 | 552885.00 | 12400 | 72.00 | 28.80 | |
| N | SM | KKVAPOW | KKV AGRO POWERS LTD. | 890.00 | 901.05 | 901.05 | 901.05 | 901.05 | 140563.80 | 156 | 1177.00 | 375.00 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 239.95 | 239.95 | 257.80 | 239.95 | 253.35 | 57146640.00 | 228800 | 257.80 | 202.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 382.90 | 370.05 | 382.90 | 363.80 | 364.40 | 4774040.00 | 12800 | 402.00 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 68.25 | 71.00 | 75.05 | 68.00 | 75.05 | 29162550.00 | 405000 | 75.05 | 68.00 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 370.00 | 369.00 | 369.00 | 356.00 | 361.10 | 5916700.00 | 16400 | 1718.20 | 292.60 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 33.95 | 35.60 | 35.60 | 35.60 | 35.60 | 605200.00 | 17000 | 44.45 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 195.05 | 191.00 | 191.05 | 179.20 | 189.40 | 2676880.00 | 14400 | 249.40 | 137.90 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 79.50 | 77.00 | 77.00 | 77.00 | 77.00 | 115500.00 | 1500 | 96.50 | 75.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 33.40 | 35.45 | 40.05 | 34.35 | 39.50 | 6965550.00 | 189000 | 42.75 | 19.15 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 16.65 | 16.00 | 17.40 | 16.00 | 16.25 | 3845600.00 | 237600 | 27.05 | 15.00 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 44.95 | 44.95 | 45.00 | 43.20 | 44.40 | 1242650.00 | 28000 | 70.70 | 32.20 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 79.00 | 78.00 | 79.00 | 78.00 | 79.00 | 503760.00 | 6400 | 82.00 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 248.10 | 248.00 | 250.50 | 240.00 | 241.15 | 47447730.00 | 193600 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 361.70 | 336.05 | 375.00 | 336.05 | 368.10 | 1902540.00 | 5200 | 397.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 59.00 | 60.00 | 60.00 | 60.00 | 60.00 | 240000.00 | 4000 | 99.80 | 30.60 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 88.00 | 86.00 | 87.00 | 86.00 | 87.00 | 1036000.00 | 12000 | 122.00 | 16.50 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 304.05 | 305.00 | 308.00 | 305.00 | 308.00 | 1222400.00 | 4000 | 335.00 | 165.10 | |
| N | SM | PERFECT | PERFECT INFRAENGINEER LTD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 51900.00 | 6000 | 12.00 | 8.25 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 45.80 | 48.05 | 48.05 | 43.55 | 43.55 | 366300.00 | 8000 | 88.60 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 40.35 | 40.00 | 40.00 | 39.00 | 39.55 | 552400.00 | 14000 | 55.95 | 34.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 11.20 | 11.35 | 12.40 | 11.35 | 12.25 | 699600.00 | 60000 | 18.80 | 9.00 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 37.65 | 35.90 | 37.65 | 35.80 | 36.25 | 1743200.00 | 48000 | 64.35 | 26.00 | |
| N | SM | RICHA | RICHA INFO SYSTEMS LTD | 95.00 | 95.00 | 95.00 | 94.85 | 94.85 | 284700.00 | 3000 | 104.95 | 65.10 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 16.00 | 16.80 | 16.80 | 16.50 | 16.50 | 66600.00 | 4000 | 28.65 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 41.75 | 42.00 | 45.90 | 41.00 | 44.90 | 627120.00 | 14400 | 67.65 | 17.10 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 122.65 | 123.50 | 125.00 | 120.00 | 122.85 | 1240920.00 | 10200 | 133.45 | 12.00 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 126.90 | 121.00 | 126.95 | 121.00 | 124.75 | 10114650.00 | 81000 | 140.00 | 93.00 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 74.35 | 70.65 | 78.05 | 70.65 | 77.50 | 734100.00 | 10000 | 94.00 | 45.00 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 175.05 | 160.05 | 192.55 | 160.05 | 192.55 | 1698400.00 | 9000 | 213.00 | 72.00 | |
| N | SM | SKSTEXTILE | S K S TEXTILES LIMITED | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2331000.00 | 111000 | 26.95 | 19.00 | |
| N | SM | SPECTRUM | SPECTRUM ELECTRIC IND LTD | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 588000.00 | 6000 | 122.65 | 45.60 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 84.70 | 84.55 | 84.55 | 84.55 | 84.55 | 2705600.00 | 32000 | 84.90 | 80.00 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 49800.00 | 6000 | 18.50 | 7.35 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 68250.00 | 3000 | 33.40 | 8.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 54.70 | 52.25 | 53.50 | 50.15 | 52.35 | 2300400.00 | 44000 | 55.60 | 49.50 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 50.30 | 51.70 | 51.70 | 50.50 | 50.50 | 305400.00 | 6000 | 66.00 | 30.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1225.00 | 1220.00 | 1245.00 | 1220.00 | 1223.35 | 2221267.50 | 1800 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 87.60 | 89.45 | 101.50 | 89.45 | 98.00 | 4346600.00 | 46000 | 161.15 | 74.25 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 120.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6458400.00 | 55200 | 155.00 | 110.00 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 20.85 | 21.85 | 21.85 | 21.85 | 21.85 | 273125.00 | 12500 | 136.20 | 20.35 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 70.40 | 66.90 | 66.90 | 66.90 | 66.90 | 200700.00 | 3000 | 77.55 | 29.00 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 43.20 | 44.95 | 44.95 | 41.75 | 43.00 | 1420950.00 | 33000 | 52.80 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 57000.00 | 3000 | 35.05 | 13.45 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 26.60 | 26.50 | 26.50 | 26.50 | 26.50 | 106000.00 | 4000 | 51.50 | 25.50 | |
| N | ST | KRISHNADEF | KRISHNA DEF AND ALD IND L | 100.35 | 105.35 | 105.35 | 105.35 | 105.35 | 6953100.00 | 66000 | 105.35 | 72.00 | |
| N | ST | PROPEQUITY | P. E. ANALYTICS LIMITED | 176.65 | 179.00 | 185.45 | 179.00 | 185.45 | 15667500.00 | 85200 | 189.00 | 159.95 |