| 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 | AARON | AARON INDUSTRIES LIMITED | 50.10 | 50.95 | 50.95 | 47.55 | 49.25 | 325050.00 | 6600 | 53.50 | 39.00 | |
| N | SM | AARVI | AARVI ENCON LIMITED | 29.00 | 28.90 | 28.90 | 28.00 | 28.00 | 113800.00 | 4000 | 50.05 | 27.00 | |
| N | SM | ACCURACY | ACCURACY SHIPPING LIMITED | 25.60 | 26.25 | 26.25 | 24.50 | 24.50 | 2472720.00 | 99200 | 87.00 | 22.80 | |
| N | SM | AHLADA | AHLADA ENGINEERS LIMITED | 50.50 | 50.55 | 50.55 | 50.55 | 50.55 | 50550.00 | 1000 | 153.00 | 36.30 | |
| N | SM | AIROLAM | AIRO LAM LIMITED | 25.50 | 23.35 | 28.90 | 23.35 | 26.15 | 235200.00 | 9000 | 37.95 | 20.15 | |
| N | SM | ASCOM | ASCOM LEASIN & INVEST LTD | 31.50 | 32.00 | 32.00 | 32.00 | 32.00 | 128000.00 | 4000 | 32.00 | 30.00 | |
| N | SM | AVG | AVG LOGISTICS LIMITED | 63.20 | 60.10 | 60.10 | 60.10 | 60.10 | 72120.00 | 1200 | 108.00 | 60.10 | |
| N | SM | BETA | BETA DRUGS LIMITED | 70.00 | 68.50 | 70.00 | 57.60 | 68.05 | 374520.00 | 5600 | 124.00 | 57.60 | |
| N | SM | BOHRA | BOHRA INDUSTRIES LIMITED | 2.10 | 2.00 | 2.00 | 2.00 | 2.00 | 156000.00 | 78000 | 30.00 | 2.00 | |
| N | SM | BSHSL | BOMBAY SUPER HYBRID SEEDS | 112.00 | 109.00 | 109.00 | 109.00 | 109.00 | 130800.00 | 1200 | 150.00 | 107.00 | |
| N | SM | CMMIPL | CMM INFRAPROJECTS LIMITED | 3.35 | 3.50 | 3.50 | 3.50 | 3.50 | 21000.00 | 6000 | 11.50 | 2.45 | |
| N | SM | CONTI | CONTINENTAL SEED CHEM LTD | 35.90 | 37.50 | 37.65 | 37.40 | 37.65 | 7509400.00 | 200000 | 37.65 | 11.85 | |
| N | SM | DANGEE | DANGEE DUMS LIMITED | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 108000.00 | 800 | 219.35 | 124.00 | |
| N | SM | DPABHUSHAN | D. P. ABHUSHAN LIMITED | 52.95 | 52.45 | 52.45 | 52.45 | 52.45 | 209800.00 | 4000 | 57.25 | 37.50 | |
| N | SM | EIFFL | EURO (I) FRESH FOODS LTD | 112.10 | 114.00 | 115.20 | 114.00 | 115.20 | 458560.00 | 4000 | 131.00 | 81.00 | |
| N | SM | GLOBE | GLOBE TEXTILES (I) LTD. | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 52000.00 | 2000 | 44.80 | 18.00 | |
| N | SM | GOLDSTAR | GOLDSTAR POWER LIMITED | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 150300.00 | 6000 | 29.80 | 23.05 | |
| N | SM | INNOVANA | INNOVANA THINKLABS LTD. | 126.30 | 128.10 | 128.10 | 121.60 | 122.60 | 373300.00 | 3000 | 416.00 | 117.00 | |
| N | SM | INNOVATIVE | INNOVATIVE TYRES & TUBES | 11.35 | 11.25 | 11.25 | 11.25 | 11.25 | 33750.00 | 3000 | 26.00 | 11.25 | |
| N | SM | JALAN | JALAN TRANSOLU. INDIA LTD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 17700.00 | 6000 | 21.00 | 2.95 | |
| N | SM | LAGNAM | LAGNAM SPINTEX LIMITED | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | 30000.00 | 3000 | 19.35 | 10.00 | |
| N | SM | LATTEYS | LATTEYS INDUSTRIES LTD | 47.30 | 38.35 | 56.65 | 38.35 | 47.50 | 285000.00 | 6000 | 65.95 | 36.15 | |
| N | SM | LEXUS | LEXUS GRANITO (INDIA) LTD | 8.70 | 9.10 | 9.10 | 9.10 | 9.10 | 18200.00 | 2000 | 38.70 | 8.30 | |
| N | SM | MAHICKRA | MAHICKRA CHEMICAL LIMITED | 83.80 | 81.50 | 81.50 | 80.40 | 80.85 | 1944000.00 | 24000 | 87.70 | 37.20 | |
| N | SM | MARINE | MARINE ELECTRICAL (I) LTD | 98.75 | 100.00 | 101.00 | 97.25 | 98.50 | 989500.00 | 10000 | 123.00 | 77.50 | |
| N | SM | MCL | MADHAV COPPER LIMITED | 112.50 | 118.80 | 118.80 | 112.30 | 112.50 | 820080.00 | 7200 | 358.00 | 103.60 | |
| N | SM | MGEL | MANGALAM GLOBAL ENT LTD | 52.60 | 52.75 | 52.75 | 52.70 | 52.70 | 316300.00 | 6000 | 54.00 | 51.05 | |
| N | SM | MHHL | MOHINI HEALTH&HYGIENE LTD | 15.15 | 15.90 | 15.90 | 15.90 | 15.90 | 47700.00 | 3000 | 35.90 | 13.85 | |
| N | SM | MMP | MMP INDUSTRIES LIMITED | 105.00 | 110.00 | 110.00 | 110.00 | 110.00 | 297000.00 | 2700 | 209.00 | 90.00 | |
| N | SM | MOKSH | MOKSH ORNAMENTS LIMITED | 25.00 | 26.50 | 26.50 | 26.50 | 26.50 | 159000.00 | 6000 | 27.50 | 16.25 | |
| N | SM | NANDANI | NANDANI CREATION LIMITED | 6.45 | 6.45 | 6.45 | 6.40 | 6.45 | 96500.00 | 15000 | 55.50 | 5.50 | |
| N | SM | NITIRAJ | NITIRAJ ENGINEERS LTD | 69.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100500.00 | 1500 | 106.40 | 35.00 | |
| N | SM | OPAL | OPAL LUXURY TIME PROD LTD | 99.90 | 80.00 | 119.80 | 80.00 | 99.90 | 299700.00 | 3000 | 120.00 | 60.00 | |
| N | SM | OSIAHYPER | OSIA HYPER RETAIL LTD | 252.75 | 260.00 | 260.00 | 253.00 | 253.00 | 306400.00 | 1200 | 305.00 | 221.00 | |
| N | SM | OSWALSEEDS | SHREEOSWAL S AND CHE LTD | 27.75 | 27.70 | 27.70 | 27.70 | 27.70 | 110800.00 | 4000 | 34.00 | 19.00 | |
| N | SM | PAR | PAR DRUGS AND CHEM LTD | 40.00 | 38.30 | 38.30 | 37.30 | 37.80 | 832100.00 | 22000 | 56.00 | 37.30 | |
| N | SM | PERFECT | PERFECT INFRAENGINEER LTD | 13.90 | 13.85 | 13.85 | 13.85 | 13.85 | 166200.00 | 12000 | 19.30 | 12.50 | |
| N | SM | POWERFUL | POWERFUL TECHNOLOGIES LTD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 8100.00 | 2000 | 24.00 | 4.05 | |
| N | SM | RELIABLE | RELIABLE DATA SERVICE LTD | 32.80 | 32.50 | 32.50 | 32.50 | 32.50 | 468000.00 | 14400 | 62.50 | 23.80 | |
| N | SM | RKEC | RKEC PROJECTS LIMITED | 55.95 | 54.45 | 54.45 | 51.70 | 53.55 | 160600.00 | 3000 | 68.00 | 35.00 | |
| N | SM | SARVESHWAR | SARVESHWAR FOODS LIMITED | 19.15 | 18.20 | 18.20 | 18.20 | 18.20 | 29120.00 | 1600 | 43.85 | 16.60 | |
| N | SM | SECL | SALASAR EXTERIOR CONT LTD | 43.00 | 48.00 | 48.15 | 48.00 | 48.10 | 721200.00 | 15000 | 62.25 | 38.50 | |
| N | SM | SERVOTECH | SERVOTECH POWER SYS LTD. | 7.00 | 7.20 | 7.20 | 7.00 | 7.20 | 113600.00 | 16000 | 26.75 | 7.00 | |
| N | SM | SHUBHLAXMI | SHUBHLAXMI JEWEL ART LTD | 37.80 | 38.50 | 38.50 | 37.50 | 37.85 | 151500.00 | 4000 | 209.50 | 33.75 | |
| N | SM | SILLYMONKS | SILLY MONKS ENTERTAIN LTD | 80.00 | 88.00 | 88.00 | 88.00 | 88.00 | 105600.00 | 1200 | 88.00 | 48.60 | |
| N | SM | SILVERTUC | SILVER TOUCH TECHNO LTD | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 230000.00 | 2000 | 140.00 | 111.00 | |
| N | SM | SINTERCOM | SINTERCOM INDIA LIMITED | 71.95 | 72.00 | 72.00 | 72.00 | 72.00 | 144000.00 | 2000 | 78.50 | 56.00 | |
| N | SM | SOLEX | SOLEX ENERGY LIMITED | 35.80 | 28.65 | 35.50 | 28.65 | 35.50 | 185600.00 | 6000 | 35.80 | 20.00 | |
| N | SM | SRPL | SHREE RAM PROTEINS LTD. | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100000.00 | 4000 | 27.45 | 25.00 | |
| N | SM | SSINFRA | S S INFRA DEVP CONSL LTD | 10.35 | 10.25 | 10.75 | 10.25 | 10.50 | 63000.00 | 6000 | 19.35 | 8.80 | |
| N | SM | SUPREMEENG | SUPREME ENGINEERING LTD | 21.75 | 21.60 | 21.60 | 21.60 | 21.60 | 86400.00 | 4000 | 42.00 | 21.50 | |
| N | SM | SURANI | SURANI STEEL TUBES LTD. | 30.20 | 29.25 | 29.50 | 29.25 | 29.50 | 176300.00 | 6000 | 60.00 | 29.25 | |
| N | SM | TARACHAND | TARA CHAND LOG. SOL. LTD. | 40.00 | 40.90 | 40.90 | 37.20 | 39.00 | 237900.00 | 6000 | 43.75 | 25.55 | |
| N | SM | THEJO | THEJO ENGINEERING LIMITED | 504.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200000.00 | 400 | 600.00 | 470.25 | |
| N | SM | TIRUPATIFL | TIRUPATI FORGE LIMITED | 28.45 | 28.35 | 28.35 | 28.35 | 28.35 | 90720.00 | 3200 | 51.00 | 25.55 | |
| N | SM | TOTAL | TOTAL TRANSPORT SYS LTD | 37.45 | 39.30 | 39.30 | 38.00 | 38.80 | 1636200.00 | 42000 | 45.60 | 25.00 | |
| N | SM | TOUCHWOOD | TOUCHWOOD ENTERTAIN LTD. | 82.60 | 82.60 | 86.00 | 82.60 | 86.00 | 948000.00 | 11250 | 131.50 | 39.00 | |
| N | SM | TRANSWIND | TRANSWIND INFRA LIMITED | 3.50 | 3.65 | 3.65 | 3.65 | 3.65 | 29200.00 | 8000 | 16.15 | 3.20 | |
| N | SM | UNIINFO | UNIINFOTELECOMSERVILTD | 26.75 | 26.00 | 26.75 | 25.00 | 26.75 | 365800.00 | 14000 | 44.80 | 16.40 | |
| N | SM | URAVI | URAVI T AND WEDG LAMP LTD | 101.50 | 100.45 | 101.25 | 100.45 | 101.25 | 484140.00 | 4800 | 120.50 | 91.00 | |
| N | SM | VAISHALI | VAISHALI PHARMA LIMITED | 36.00 | 37.80 | 37.80 | 37.80 | 37.80 | 96768.00 | 2560 | 48.50 | 24.20 | |
| N | SM | VASA | VASA RETAIL & OVERSEA LTD | 11.70 | 12.20 | 12.20 | 11.30 | 11.50 | 186000.00 | 16000 | 26.10 | 10.35 | |
| N | ST | DCI | DC INFOTECH AND COMUN LTD | 45.40 | 45.35 | 45.35 | 45.35 | 45.35 | 408150.00 | 9000 | 45.50 | 45.00 |