| 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 | ABINFRA | A B INFRABUILD LIMITED | 10.55 | 11.05 | 11.05 | 11.05 | 11.05 | 44200.00 | 4000 | 11.85 | 5.80 | |
| N | SM | ACCORD | ACCORD SYNERGY LIMITED | 29.05 | 27.60 | 27.60 | 27.60 | 27.60 | 55200.00 | 2000 | 37.30 | 14.45 | |
| N | SM | AILIMITED | ABHISHEK INTEGRATIONS LTD | 21.00 | 20.10 | 20.10 | 20.00 | 20.00 | 120300.00 | 6000 | 38.60 | 19.00 | |
| N | SM | AISL | ANI INTEGRATED SERV LTD. | 57.00 | 58.50 | 58.50 | 58.50 | 58.50 | 70200.00 | 1200 | 72.45 | 31.55 | |
| N | SM | ATALREAL | ATAL REALTECH LIMITED | 147.60 | 144.95 | 152.00 | 140.00 | 148.80 | 6938960.00 | 48000 | 188.40 | 30.95 | |
| N | SM | BBTCL | B&B TRIPLEWALL CONT LTD | 280.00 | 275.00 | 275.00 | 275.00 | 275.00 | 275000.00 | 1000 | 307.00 | 73.00 | |
| N | SM | BETA | BETA DRUGS LIMITED | 650.50 | 662.00 | 669.20 | 631.30 | 652.90 | 1293500.00 | 2000 | 695.00 | 143.90 | |
| N | SM | BEWLTD | BEW ENGINEERING LIMITED | 790.00 | 765.00 | 817.40 | 760.00 | 789.30 | 3563125.00 | 4500 | 1187.20 | 228.15 | |
| N | SM | BMETRICS | BOMBAY METRICS S C LTD | 453.00 | 455.00 | 455.00 | 455.00 | 455.00 | 546000.00 | 1200 | 455.00 | 117.90 | |
| N | SM | BRIGHT | BRIGHT SOLAR LIMITED | 6.00 | 6.25 | 6.25 | 5.70 | 5.95 | 618450.00 | 105000 | 12.50 | 4.60 | |
| N | SM | CADSYS | CADSYS (INDIA) LIMITED | 42.70 | 40.60 | 40.60 | 40.60 | 40.60 | 81200.00 | 2000 | 52.00 | 18.20 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 37500.00 | 3000 | 21.05 | 7.10 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 9.95 | 10.40 | 10.40 | 10.40 | 10.40 | 69326.40 | 6666 | 13.75 | 5.20 | |
| N | SM | COOLCAPS | COOL CAPS INDUSTRIES LTD | 62.50 | 62.50 | 63.00 | 62.50 | 62.50 | 1126500.00 | 18000 | 68.80 | 41.50 | |
| N | SM | DESTINY | DESTINY LOGISTICS & I LTD | 10.05 | 10.50 | 10.50 | 10.50 | 10.50 | 63000.00 | 6000 | 15.45 | 8.05 | |
| N | SM | DKEGL | D K ENTERPRISES GLOBAL L | 47.00 | 47.00 | 47.00 | 46.50 | 46.50 | 280500.00 | 6000 | 72.60 | 35.10 | |
| N | SM | DRL | DHANUKA REALTY LIMITED | 14.55 | 13.85 | 13.85 | 13.85 | 13.85 | 166200.00 | 12000 | 23.15 | 7.50 | |
| N | SM | DYNAMIC | DYNAMIC SRVCS & SEC LTD | 14.60 | 14.95 | 14.95 | 14.85 | 14.85 | 178900.00 | 12000 | 57.70 | 14.45 | |
| N | SM | EMKAYTOOLS | EMKAY TAP & CUT. TOOL LTD | 245.50 | 233.25 | 233.25 | 233.25 | 233.25 | 419850.00 | 1800 | 306.00 | 98.00 | |
| N | SM | EUROBOND | EURO PANEL PRODUCTS LTD | 130.30 | 132.50 | 132.65 | 130.25 | 131.30 | 3950100.00 | 30000 | 147.65 | 72.05 | |
| N | SM | FELIX | FELIX INDUSTRIES LTD. | 13.55 | 14.10 | 14.20 | 14.10 | 14.20 | 170000.00 | 12000 | 46.95 | 12.35 | |
| N | SM | FOCE | FOCE INDIA LIMITED | 235.00 | 250.00 | 250.00 | 215.00 | 246.00 | 2432100.00 | 10200 | 269.00 | 185.10 | |
| N | SM | GICL | GLOBE INTL CARRIERS LTD | 26.80 | 25.50 | 25.50 | 25.50 | 25.50 | 573750.00 | 22500 | 27.05 | 17.15 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 420.00 | 401.00 | 438.00 | 401.00 | 436.90 | 1275900.00 | 3000 | 478.00 | 119.25 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 5.25 | 5.10 | 5.20 | 5.10 | 5.15 | 324150.00 | 63000 | 20.45 | 4.95 | |
| N | SM | JAINAM | JAINAM FER ALLOYS (I) LTD | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 370000.00 | 2000 | 218.60 | 69.70 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 14.45 | 13.75 | 13.75 | 13.75 | 13.75 | 41250.00 | 3000 | 18.00 | 3.70 | |
| N | SM | KHFM | KHFM HOS FAC MANA SER LTD | 46.50 | 44.55 | 44.55 | 44.25 | 44.40 | 275280.00 | 6200 | 72.00 | 28.80 | |
| N | SM | KNAGRI | KN AGRI RESOURCES LIMITED | 230.20 | 230.00 | 237.65 | 225.10 | 227.90 | 13393760.00 | 57600 | 261.00 | 202.00 | |
| N | SM | KOTYARK | KOTYARK INDUSTRIES LTD | 337.45 | 336.00 | 343.85 | 330.00 | 340.80 | 2031960.00 | 6000 | 402.00 | 67.90 | |
| N | SM | KRISHIVAL | EMPYREAN CASHEWS LIMITED | 95.30 | 99.00 | 100.05 | 98.00 | 100.05 | 4777050.00 | 48000 | 100.05 | 68.00 | |
| N | SM | KRISHNADEF | KRISHNA DEF AND ALD IND L | 99.30 | 94.05 | 109.20 | 94.05 | 109.20 | 40862850.00 | 390000 | 109.20 | 94.05 | |
| N | SM | KSOLVES | KSOLVES INDIA LIMITED | 350.25 | 350.25 | 350.25 | 340.20 | 345.05 | 6067520.00 | 17600 | 1718.20 | 292.60 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 41.15 | 42.50 | 43.20 | 42.50 | 43.20 | 1165000.00 | 27000 | 44.45 | 10.30 | |
| N | SM | MADHAVBAUG | VAIDYA SANE AYUR LAB LTD | 194.00 | 194.00 | 201.00 | 194.00 | 201.00 | 953520.00 | 4800 | 249.40 | 137.90 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 40.65 | 38.25 | 39.90 | 37.65 | 38.75 | 1049400.00 | 27000 | 47.40 | 19.15 | |
| N | SM | NIDAN | NIDAN LABS AND HEALTH LTD | 43.50 | 43.05 | 43.05 | 43.05 | 43.05 | 86100.00 | 2000 | 70.70 | 32.20 | |
| N | SM | NPST | NETWORK PEOPLE SRV TECH L | 76.00 | 79.00 | 80.00 | 72.05 | 78.00 | 622400.00 | 8000 | 82.00 | 49.05 | |
| N | SM | NRL | NUPUR RECYCLERS LIMITED | 226.70 | 225.00 | 232.40 | 225.00 | 225.50 | 10543060.00 | 46200 | 316.05 | 124.20 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 359.00 | 345.00 | 350.00 | 333.00 | 350.00 | 1624260.00 | 4800 | 397.00 | 117.00 | |
| N | SM | PARIN | PARIN FURNITURE LIMITED | 126.50 | 132.80 | 132.80 | 132.80 | 132.80 | 531200.00 | 4000 | 132.80 | 44.00 | |
| N | SM | PARTYCRUS | PARTY CRUISERS LIMITED | 94.00 | 98.70 | 98.70 | 98.70 | 98.70 | 197400.00 | 2000 | 122.00 | 16.50 | |
| N | SM | PASHUPATI | PASHUPATI COTSPIN LIMITED | 129.50 | 126.00 | 126.00 | 126.00 | 126.00 | 201600.00 | 1600 | 135.00 | 60.20 | |
| N | SM | PAVNAIND | PAVNA INDUSTRIES LIMITED | 320.00 | 326.00 | 340.00 | 326.00 | 338.00 | 1604000.00 | 4800 | 340.00 | 165.10 | |
| N | SM | PENTAGOLD | PENTA GOLD LIMITED | 215.00 | 204.25 | 204.25 | 204.25 | 204.25 | 612750.00 | 3000 | 238.00 | 61.10 | |
| N | SM | PIGL | POWER INSTRUMENT (G) LTD | 43.55 | 41.40 | 41.40 | 41.40 | 41.40 | 82800.00 | 2000 | 88.60 | 37.75 | |
| N | SM | PRECISION | PRECISION METALIKS LTD | 41.95 | 40.50 | 40.50 | 39.95 | 39.95 | 883300.00 | 22000 | 55.95 | 34.00 | |
| N | SM | PROPEQUITY | P. E. ANALYTICS LIMITED | 191.80 | 188.90 | 194.00 | 185.10 | 189.90 | 8910720.00 | 46800 | 204.10 | 183.00 | |
| N | SM | QUADPRO | QUADPRO ITES LIMITED | 12.40 | 12.00 | 12.40 | 11.00 | 12.40 | 1387200.00 | 120000 | 18.80 | 9.00 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 41.50 | 43.55 | 43.55 | 43.55 | 43.55 | 209040.00 | 4800 | 63.45 | 23.80 | |
| N | SM | REXPIPES | REX PIPES AND CABLES LTD | 35.20 | 35.35 | 35.60 | 35.35 | 35.60 | 283800.00 | 8000 | 64.35 | 26.00 | |
| N | SM | RMDRIP | R M DRIP & SPRINK SYS LTD | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 33000.00 | 2000 | 28.65 | 12.75 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 44.95 | 43.20 | 43.20 | 43.20 | 43.20 | 69120.00 | 1600 | 67.65 | 17.10 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 125.00 | 121.00 | 121.00 | 118.75 | 118.75 | 2500500.00 | 21000 | 143.00 | 17.45 | |
| N | SM | SECURCRED | SECUR CREDENTIALS LIMITED | 125.50 | 127.95 | 128.10 | 125.00 | 125.45 | 908850.00 | 7200 | 133.45 | 12.00 | |
| N | SM | SHIGAN | SHIGAN QUANTUM TECH LTD | 123.70 | 120.00 | 125.00 | 120.00 | 120.10 | 9537000.00 | 78000 | 140.00 | 93.00 | |
| N | SM | SHIVAUM | SHIV AUM STEELS LIMITED | 116.75 | 125.00 | 135.00 | 125.00 | 135.00 | 1170000.00 | 9000 | 135.00 | 53.00 | |
| N | SM | SIDDHIKA | SIDDHIKA COATINGS LIMITED | 87.15 | 91.50 | 91.50 | 91.50 | 91.50 | 183000.00 | 2000 | 94.00 | 45.00 | |
| N | SM | SIGMA | SIGMA SOLVE LIMITED | 600.10 | 598.80 | 599.00 | 598.80 | 599.00 | 359340.00 | 600 | 745.75 | 40.00 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 196.30 | 185.00 | 215.90 | 185.00 | 215.45 | 6860500.00 | 34000 | 215.90 | 72.00 | |
| N | SM | SMVD | SMVD POLY PACK LIMITED | 18.00 | 18.90 | 18.90 | 18.90 | 18.90 | 75600.00 | 4000 | 29.50 | 8.45 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 140.00 | 153.00 | 154.00 | 137.00 | 150.30 | 3004600.00 | 20000 | 176.00 | 40.65 | |
| N | SM | SPECTRUM | SPECTRUM ELECTRIC IND LTD | 98.00 | 102.90 | 102.90 | 102.90 | 102.90 | 3292800.00 | 32000 | 122.65 | 45.60 | |
| N | SM | SPRL | SP REFRACTORIES LIMITED | 80.00 | 80.00 | 85.00 | 80.00 | 85.00 | 648000.00 | 8000 | 85.00 | 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 | 21.70 | 21.00 | 21.70 | 21.00 | 21.70 | 128100.00 | 6000 | 33.40 | 8.00 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 42.00 | 42.85 | 42.85 | 40.50 | 42.85 | 333500.00 | 8000 | 48.50 | 19.00 | |
| N | SM | SWARAJ | SWARAJ SUITING LIMITED | 73.40 | 73.95 | 78.40 | 72.50 | 76.95 | 18762400.00 | 246000 | 78.40 | 49.50 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 49.70 | 49.40 | 49.40 | 48.00 | 48.00 | 194800.00 | 4000 | 66.00 | 30.00 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 1200.00 | 1220.00 | 1243.80 | 1182.00 | 1214.00 | 5471790.00 | 4500 | 3950.00 | 826.00 | |
| N | SM | TIMESCAN | TIMESCAN LOGISTICS IND L | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 557400.00 | 6000 | 161.15 | 74.25 | |
| N | SM | TIRUPATI | SHREE TIRUPATI BALAJEE | 60.00 | 57.05 | 57.05 | 57.05 | 57.05 | 171150.00 | 3000 | 106.05 | 39.50 | |
| N | SM | UCL | USHANTI COLOUR CHEM LTD | 61.00 | 65.00 | 69.40 | 65.00 | 68.55 | 3638900.00 | 54000 | 69.40 | 29.00 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 111.00 | 110.00 | 110.00 | 109.90 | 109.90 | 4221960.00 | 38400 | 155.00 | 109.90 | |
| N | SM | VMARCIND | V MARC INDIA LIMITED | 45.15 | 44.00 | 44.70 | 41.00 | 43.30 | 4031700.00 | 93000 | 52.80 | 25.35 | |
| N | SM | VSCL | VADIVARHE SPCLTY CHEM LTD | 18.05 | 18.05 | 18.80 | 17.20 | 17.20 | 218550.00 | 12000 | 35.05 | 13.45 | |
| N | SM | WALPAR | WALPAR NUTRITIONS LIMITED | 28.00 | 29.25 | 29.25 | 29.25 | 29.25 | 58500.00 | 2000 | 51.50 | 25.50 | |
| N | ST | JSLL | JEENA SIKHO LIFECARE LTD | 186.05 | 188.00 | 188.00 | 176.75 | 177.55 | 31314000.00 | 174000 | 191.10 | 162.25 |