| 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 | 69.00 | 68.00 | 68.00 | 65.00 | 65.05 | 1398300.00 | 21000 | 73.00 | 42.00 | |
| N | SM | ABINFRA | A B INFRABUILD LIMITED | 10.10 | 9.90 | 9.90 | 9.90 | 9.90 | 118800.00 | 12000 | 11.15 | 5.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 29.00 | 30.45 | 30.45 | 30.45 | 30.45 | 365400.00 | 12000 | 30.45 | 14.45 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 64.85 | 68.05 | 68.05 | 62.00 | 63.50 | 625020.00 | 9600 | 71.00 | 23.05 | |
| N | SM | AMJUMBO | A AND M JUMBO BAGS LTD | 9.10 | 8.70 | 9.45 | 8.70 | 9.20 | 638000.00 | 72000 | 13.00 | 6.35 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 175.95 | 160.00 | 166.50 | 158.40 | 158.40 | 9122400.00 | 56000 | 188.40 | 30.95 | |
| N | SM | AURDIS | AURANGABAD DISTILLERY LTD | 75.40 | 75.40 | 79.00 | 71.65 | 77.10 | 1399300.00 | 18000 | 86.00 | 29.60 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 59.80 | 58.00 | 58.00 | 58.00 | 58.00 | 69600.00 | 1200 | 83.00 | 40.65 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 206.50 | 197.00 | 197.00 | 197.00 | 197.00 | 591000.00 | 3000 | 247.50 | 55.05 | |
| N | SM | BETA | BETA DRUGS LIMITED | 595.50 | 592.00 | 592.00 | 560.10 | 577.05 | 2970980.00 | 5200 | 669.65 | 112.00 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 682.50 | 716.60 | 716.60 | 705.00 | 716.60 | 12877175.00 | 18000 | 724.90 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 144.00 | 139.00 | 139.00 | 139.00 | 139.00 | 333600.00 | 2400 | 152.75 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 9.05 | 9.00 | 9.00 | 8.60 | 8.60 | 1509900.00 | 174000 | 15.55 | 4.60 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 34.80 | 33.40 | 33.40 | 33.10 | 33.10 | 266500.00 | 8000 | 36.90 | 18.10 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 11.65 | 11.15 | 11.15 | 11.15 | 11.15 | 37162.95 | 3333 | 12.25 | 5.20 | |
| N | SM | CROWN | CROWN LIFTERS LTD. | 28.30 | 27.05 | 27.05 | 26.90 | 26.90 | 269750.00 | 10000 | 162.00 | 25.05 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 12.15 | 12.75 | 12.75 | 11.55 | 11.55 | 513900.00 | 42000 | 15.45 | 8.05 | |
| N | SM | DEVIT | DEV INFO TECHNOLOGY LTD | 107.00 | 96.50 | 107.00 | 96.50 | 104.00 | 1519800.00 | 15000 | 165.00 | 56.00 | |
| N | SM | DIL | DEBOCK INDUSTRIES LIMITED | 124.65 | 129.95 | 130.80 | 122.00 | 127.35 | 5035560.00 | 39600 | 157.00 | 5.90 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 59.15 | 59.90 | 65.00 | 53.30 | 56.45 | 7299450.00 | 123000 | 72.60 | 35.10 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 22.10 | 23.15 | 23.15 | 21.00 | 21.00 | 1998300.00 | 90000 | 23.15 | 7.50 | |
| N | SM | DUDIGITAL | DU DIGITAL TECHNOLOG LTD | 216.00 | 207.80 | 207.80 | 207.80 | 207.80 | 831200.00 | 4000 | 216.30 | 95.00 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 38.10 | 36.25 | 36.25 | 36.20 | 36.20 | 2462200.00 | 68000 | 57.70 | 33.00 | |
| N | SM | E2E | E2E NETWORKS LIMITED | 104.85 | 110.05 | 110.05 | 100.00 | 105.00 | 6044500.00 | 56000 | 110.05 | 36.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 113.65 | 112.00 | 112.00 | 108.00 | 108.00 | 8680700.00 | 80000 | 137.00 | 72.05 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 216.00 | 219.95 | 220.00 | 210.00 | 210.00 | 768060.00 | 3600 | 264.00 | 185.10 | |
| N | SM | GIRIRAJ | GIRIRAJ CIVIL DEVP LTD | 99.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1560000.00 | 15600 | 102.00 | 63.65 | |
| N | SM | HPIL | HINDPRAKASH INDUSTRY LTD | 68.80 | 72.20 | 72.20 | 66.55 | 70.00 | 2257350.00 | 33000 | 93.90 | 45.40 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 9.00 | 9.00 | 9.00 | 8.55 | 8.55 | 286350.00 | 33000 | 20.45 | 7.00 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 102.45 | 114.95 | 114.95 | 100.00 | 103.60 | 6811300.00 | 64000 | 114.95 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 13.00 | 13.00 | 13.00 | 12.40 | 12.40 | 2325600.00 | 186000 | 14.90 | 3.00 | |
| N | SM | JETKNIT | JET KNITWEARS LTD. | 85.65 | 83.60 | 89.00 | 83.60 | 89.00 | 258900.00 | 3000 | 125.00 | 18.00 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 328910.00 | 6200 | 72.00 | 28.80 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 345.05 | 362.30 | 362.30 | 327.80 | 353.10 | 49068600.00 | 138000 | 362.30 | 67.90 | |
| N | SM | KSHITIJPOL | KSHITIJ POLYLINE LIMITED | 30.00 | 28.75 | 29.00 | 28.75 | 29.00 | 671904.00 | 23330 | 45.65 | 19.85 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 373.25 | 370.10 | 370.10 | 336.00 | 340.10 | 21115200.00 | 60000 | 1718.20 | 295.00 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 26.20 | 26.20 | 27.50 | 26.00 | 27.50 | 1605600.00 | 60000 | 27.50 | 10.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 83.90 | 77.30 | 81.40 | 77.25 | 81.40 | 353925.00 | 4500 | 96.50 | 75.00 | |
| N | SM | MDL | MARVEL DECOR LIMITED | 31.20 | 29.65 | 29.65 | 29.65 | 29.65 | 59300.00 | 2000 | 37.80 | 21.00 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 32.05 | 28.05 | 37.80 | 28.05 | 29.00 | 2038200.00 | 66000 | 42.75 | 18.95 | |
| N | SM | MILTON | MILTON INDUSTRIES LIMITED | 18.50 | 19.40 | 19.40 | 19.40 | 19.40 | 170720.00 | 8800 | 27.05 | 10.65 | |
| N | SM | MITCON | MITCON CON & ENG SERV LTD | 79.15 | 82.90 | 83.10 | 82.90 | 83.10 | 5151800.00 | 62000 | 83.10 | 33.10 | |
| N | SM | MKPL | M K PROTEINS LIMITED | 131.25 | 137.80 | 137.80 | 137.80 | 137.80 | 551200.00 | 4000 | 158.00 | 75.10 | |
| N | SM | MPTODAY | M P TODAY MEDIA LIMITED | 42.20 | 44.30 | 44.30 | 44.30 | 44.30 | 265800.00 | 6000 | 44.30 | 11.55 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 52.15 | 52.00 | 52.00 | 49.70 | 51.05 | 1569150.00 | 31000 | 70.70 | 45.55 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 247.80 | 255.00 | 260.15 | 235.45 | 260.05 | 285299600.00 | 1152000 | 260.15 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 246.40 | 240.00 | 240.00 | 240.00 | 240.00 | 96000.00 | 400 | 263.00 | 117.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 60.40 | 63.40 | 63.40 | 63.40 | 63.40 | 760800.00 | 12000 | 63.40 | 28.00 | |
| N | SM | PARIN | PARIN FURNITURE LIMITED | 78.30 | 86.10 | 86.10 | 86.10 | 86.10 | 172200.00 | 2000 | 86.90 | 44.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 84.45 | 80.30 | 80.30 | 80.25 | 80.25 | 481600.00 | 6000 | 102.10 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 88.10 | 87.00 | 87.00 | 87.00 | 87.00 | 139200.00 | 1600 | 99.00 | 50.00 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 314.00 | 299.30 | 299.30 | 290.00 | 290.00 | 471440.00 | 1600 | 314.00 | 165.05 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 143.50 | 136.40 | 145.00 | 136.40 | 145.00 | 2890200.00 | 21000 | 149.00 | 51.45 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 65.45 | 63.40 | 68.40 | 63.40 | 67.40 | 529300.00 | 8000 | 88.60 | 13.00 | |
| N | SM | PROLIFE | PROLIFE INDUSTRIES LTD | 182.30 | 191.40 | 191.40 | 191.40 | 191.40 | 574200.00 | 3000 | 191.40 | 39.75 | |
| N | SM | PULZ | PULZ ELECTRONICS LIMITED | 20.15 | 21.15 | 21.15 | 21.15 | 21.15 | 169200.00 | 8000 | 21.15 | 9.75 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 12.90 | 12.80 | 12.80 | 12.50 | 12.50 | 451800.00 | 36000 | 18.80 | 11.25 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 41.05 | 43.10 | 43.10 | 43.10 | 43.10 | 310320.00 | 7200 | 43.10 | 23.75 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 46.80 | 45.85 | 47.35 | 42.15 | 42.15 | 3402800.00 | 76000 | 64.35 | 26.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 18.70 | 19.60 | 19.60 | 17.80 | 17.80 | 150800.00 | 8000 | 35.50 | 14.40 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 39.90 | 38.05 | 38.05 | 38.05 | 38.05 | 60880.00 | 1600 | 48.65 | 11.70 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 84.75 | 88.25 | 88.25 | 88.25 | 88.25 | 264750.00 | 3000 | 88.25 | 9.90 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 64.05 | 64.10 | 64.15 | 64.10 | 64.15 | 115410.00 | 1800 | 67.90 | 12.00 | |
| N | SM | SHIVAUM | SHIV AUM STEELS LIMITED | 65.00 | 64.50 | 64.50 | 64.50 | 64.50 | 193500.00 | 3000 | 67.00 | 46.50 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 23.15 | 24.30 | 24.30 | 22.00 | 22.00 | 158400.00 | 7000 | 24.30 | 11.20 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 725.00 | 740.00 | 740.00 | 690.25 | 690.25 | 1714230.00 | 2400 | 740.00 | 37.20 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 172.15 | 165.00 | 170.00 | 165.00 | 170.00 | 335000.00 | 2000 | 197.85 | 72.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 24.10 | 22.90 | 22.90 | 22.90 | 22.90 | 183200.00 | 8000 | 29.50 | 7.40 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 141.10 | 148.15 | 148.15 | 134.10 | 140.60 | 7882900.00 | 54000 | 148.15 | 30.40 | |
| N | SM | SONAMCLOCK | SONAM CLOCK LIMITED | 70.55 | 70.00 | 70.10 | 70.00 | 70.10 | 630450.00 | 9000 | 77.35 | 39.00 | |
| N | SM | SRIRAM | SHRI RAM SWITCHGEARS LTD | 10.75 | 11.10 | 11.10 | 11.10 | 11.10 | 333000.00 | 30000 | 18.50 | 9.40 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 20.60 | 21.60 | 21.60 | 21.60 | 21.60 | 129600.00 | 6000 | 21.60 | 7.60 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 43.95 | 42.00 | 43.95 | 41.80 | 43.30 | 601700.00 | 14000 | 46.65 | 17.35 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 60.95 | 58.00 | 58.00 | 54.25 | 54.25 | 224500.00 | 4000 | 66.00 | 27.40 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1323.35 | 1303.00 | 1303.00 | 1220.05 | 1289.75 | 7468042.50 | 5850 | 3950.00 | 826.00 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 51.55 | 54.10 | 54.10 | 54.10 | 54.10 | 162300.00 | 3000 | 57.50 | 39.50 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 11.40 | 11.95 | 11.95 | 10.85 | 10.85 | 268800.00 | 24000 | 11.95 | 3.80 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 53.00 | 61.00 | 61.00 | 51.10 | 54.95 | 444100.00 | 8000 | 61.60 | 25.50 | |
| N | SZ | VASA | VASA RETAIL & OVERSEA LTD | 6.75 | 7.05 | 7.05 | 6.75 | 6.75 | 252600.00 | 36000 | 7.05 | 6.75 | |
| N | SM | VCL | VAXTEX COTFAB LIMITED | 76.25 | 77.50 | 80.00 | 76.10 | 79.60 | 1771375.00 | 22500 | 136.20 | 22.05 | |
| N | SM | VINNY | VINNY OVERSEAS LIMITED | 33.00 | 39.60 | 39.60 | 39.60 | 39.60 | 118800.00 | 3000 | 46.00 | 29.00 | |
| N | SM | VIVO | VIVO COLLAB SOLUTIONS LTD | 290.20 | 298.95 | 310.00 | 261.20 | 264.30 | 12807280.00 | 46400 | 369.80 | 233.20 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 50.35 | 50.40 | 50.40 | 43.00 | 44.45 | 8243250.00 | 174000 | 51.70 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 77550.00 | 3000 | 35.05 | 12.60 | |
| N | SM | WEWIN | WE WIN LIMITED | 38.50 | 36.65 | 37.00 | 36.65 | 36.70 | 331050.00 | 9000 | 46.90 | 13.05 | |
| N | ST | ABCOTS | A B COTSPIN INDIA LIMITED | 59.50 | 62.45 | 62.45 | 56.55 | 57.00 | 14460600.00 | 244000 | 62.45 | 38.00 | |
| N | ST | TIMESCAN | TIMESCAN LOGISTICS IND L | 120.95 | 126.95 | 126.95 | 114.95 | 119.80 | 28092300.00 | 232000 | 126.95 | 82.00 |