ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 09/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 152.90 142.05 149.70 142.05 148.55 -2.84 1999 2.95 51 10.91 257.50 138.55
542034 S M Gold B 10.00 12.16 12.40 12.40 11.59 11.90 -2.14 7526 0.89 103 17.76 20.70 10.90
517273 S&S Power Sw T 10.00 335.00 327.50 350.00 327.50 348.75 4.10 786 2.71 30 53.49 456.00 202.50
514197 S&T Corp. X 2.00 4.31 4.40 4.40 4.05 4.29 -0.46 764 0.03 15 -35.75 8.07 3.80
532218 S.I.Bank A1 1.00 39.81 39.00 39.05 37.50 38.58 -3.09 2024871 768.65 11493 7.27 46.85 22.12
516108 S.I.Paper X 10.00 90.55 90.50 92.97 89.46 90.06 -0.54 12723 11.45 24 43.30 99.00 65.10
544526 Saatvik Gree B 2.00 345.00 338.40 339.95 329.70 333.80 -3.25 6695 22.35 291 19.81 580.00 329.70
540081 SAB Events T 10.00 15.70 15.39 15.39 15.39 15.39 -1.97 383 0.06 2 -29.60 18.25 3.97
530461 Saboo Sodium X 10.00 12.69 12.15 13.60 12.15 12.78 0.71 22933 2.91 95 426.00 21.48 12.05
540132 Sabrimala In X 10.00 13.49 13.49 13.85 13.49 13.80 2.30 311 0.04 11 25.09 17.43 8.28
531869 Sacheta Met. X 2.00 3.98 4.03 4.03 3.71 3.87 -2.76 67139 2.60 209 21.50 6.10 3.55
532710 Sadbhav Engg T 1.00 8.85 8.41 8.41 8.41 8.41 -4.97 3911 0.33 28 -0.69 17.98 5.87
539346 Sadbhav Infr B 10.00 3.19 3.21 3.30 3.04 3.07 -3.76 40041 1.27 156 -0.63 6.25 3.04
506642 Sadhana Nitr B 1.00 1.63 1.55 1.60 1.55 1.55 -4.91 1270232 19.69 284 -9.69 7.02 1.48
543461 Safa Systems M 10.00 17.66 18.00 18.00 18.00 18.00 1.93 30000 5.40 2 150.00 41.90 15.45
523025 Safari Ind. A1 2.00 1680.40 1666.60 1713.10 1619.20 1680.55 0.01 8150 136.25 576 49.04 2503.80 1619.20
544596 Safecure Ser M 10.00 34.00 34.60 36.00 32.00 35.21 3.56 19200 6.65 13 5.73 81.60 29.00
531436 Saffron Inds X 10.00 31.14 32.65 32.65 29.59 29.59 -4.98 4063 1.22 57 5.46 104.13 5.76
502090 Sagar Cem. B 2.00 185.75 185.80 185.80 176.15 180.80 -2.66 2466 4.41 133 -13.95 300.00 155.05
540143 Sagarsoft (I X 10.00 77.08 79.99 80.00 76.00 78.95 2.43 144 0.11 17 -232.21 189.90 75.30
544282 Sagility A1 10.00 39.22 38.13 39.56 37.26 39.02 -0.51 2039618 774.57 8198 79.63 57.90 36.61
511533 Sahara Hsgfi X 10.00 39.00 38.00 38.00 37.00 37.50 -3.85 202 0.08 7 55.97 64.81 32.76
544056 Sahara Marit M 10.00 15.26 15.26 15.26 15.26 15.26 0.00 3200 0.49 1 3.90 55.80 15.26
532841 Sahyadri Ind B 10.00 238.80 240.15 240.15 240.15 240.15 0.57 2 0.00 1 11.57 341.95 214.40
531931 Sai Capital X 10.00 168.65 165.00 168.65 156.10 157.10 -6.85 108 0.17 17 3.02 371.10 152.80
544306 Sai Life Sci A1 1.00 1036.90 1036.95 1036.95 996.60 1016.35 -1.98 63001 636.01 10746 259.94 1082.25 635.30
543989 Sai Silks(K) B 2.00 104.45 103.95 103.95 100.30 103.20 -1.20 32604 33.18 455 -24.81 222.90 100.30
512097 Saianand Com X 1.00 0.28 0.27 0.28 0.27 0.28 0.00 169997 0.47 81 9.33 0.41 0.25
500113 SAIL A1 10.00 156.30 150.70 151.40 144.75 149.65 -4.25 1285400 1896.65 12066 22.17 168.15 101.20
530265 Sainik Fin. X 10.00 36.60 35.87 35.87 35.85 35.85 -2.05 175 0.06 5 6.97 64.00 33.05
515043 Saint-Gobain B 10.00 96.52 95.73 95.73 94.00 94.12 -2.49 19103 18.04 402 20.07 126.40 94.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590051 Saksoft B 1.00 135.65 135.65 135.65 128.70 129.65 -4.42 25967 34.25 643 13.49 254.15 119.55
511066 Sakthi Fin. X 10.00 22.05 22.69 22.69 21.45 21.70 -1.59 14032 3.06 175 8.65 58.00 21.45
507315 Sakthi Sugar B 10.00 16.33 15.50 16.76 15.00 15.50 -5.08 587169 91.51 1291 11.74 28.51 15.00
532713 Sakuma Exp. B 1.00 1.70 1.69 1.70 1.61 1.65 -2.94 395420 6.50 374 33.00 3.82 1.60
539353 Sal Automotv X 10.00 189.00 175.00 197.00 175.00 185.90 -1.64 2001 3.69 73 20.89 346.65 175.00
532604 SAL Steel T 10.00 44.79 43.91 43.91 43.90 43.90 -1.99 3977 1.75 13 -118.65 50.00 14.61
540642 Salasar Tech B 1.00 7.46 7.37 7.46 7.18 7.22 -3.22 293704 21.26 787 51.57 11.53 6.90
540181 Salem Erode X 1.00 32.18 32.18 32.18 32.18 32.18 0.00 13 0.00 3 -7.95 66.45 29.00
590056 Salona Cot. B 10.00 280.00 288.65 288.65 259.10 268.00 -4.29 257 0.68 29 13400.00 335.00 212.95
500370 Salora Int. X 10.00 31.30 30.67 30.67 28.00 28.02 -10.48 6905 1.94 89 -17.40 57.90 28.00
517059 Salzer Elec. B 10.00 606.50 595.10 595.10 566.35 573.25 -5.48 3562 20.43 200 19.18 1167.50 527.00
532005 Sam Indus. X 10.00 40.97 38.17 44.49 35.10 36.06 -11.98 634 0.24 27 8.97 73.48 35.10
521240 Sambandam Sp X 10.00 96.02 96.02 101.95 96.02 100.04 4.19 104 0.11 5 -17.04 167.80 93.00
511630 Sambhaav Med B 1.00 6.97 7.03 7.03 6.63 6.63 -4.88 721 0.05 15 -663.00 11.50 5.17
544430 Sambhv Stl.T B 10.00 94.49 92.31 92.76 88.37 89.60 -5.18 64907 58.80 707 25.38 149.24 80.70
543984 Samhi Hotels A1 1.00 148.90 147.00 147.75 143.30 146.95 -1.31 78705 114.89 1020 -9.60 254.60 120.35
520075 Samkrg Pist. X 10.00 117.25 115.00 116.15 110.00 111.25 -5.12 3412 3.88 83 15.39 149.75 110.00
535789 Sammaan Cap. A1 2.00 142.35 138.05 142.55 137.25 141.90 -0.32 973178 1367.09 3677 9.18 192.90 97.80
543376 Samor Realty B 10.00 70.20 73.60 73.60 66.69 70.99 1.13 850 0.61 21 1774.75 89.98 48.55
534598 Sampann Utp. B 10.00 27.22 28.25 28.25 26.38 27.29 0.26 702 0.19 16 10.03 43.39 24.00
544520 Sampat Alumi M 10.00 52.50 50.40 50.40 47.10 49.10 -6.48 16800 8.20 4 6.01 120.00 47.10
530617 Sampre Nutri X 5.00 18.96 19.14 19.90 18.20 19.86 4.75 484244 95.11 1280 -33.66 42.32 5.22
543229 Samrat Forg. X 10.00 219.00 210.00 210.00 197.20 197.20 -9.95 28 0.06 4 24.17 349.80 182.20
530125 Samrat Pharm X 10.00 203.20 201.60 203.95 198.25 201.55 -0.81 1246 2.50 61 -37.05 425.00 195.10
539267 Samsrita Lab X 10.00 17.88 17.88 17.88 16.10 17.84 -0.22 369 0.06 18 -162.18 26.05 12.20
500371 Samtel (I) XT 10.00 15.51 15.82 15.82 15.82 15.82 2.00 100 0.02 1 -21.09 15.82 2.83
521206 Samtex Fash. X 2.00 1.35 1.35 1.44 1.25 1.25 -7.41 32032 0.40 70 -31.25 3.20 1.18
517334 Samvardhana A1 1.00 122.70 119.55 119.55 115.00 117.95 -3.87 571500 666.58 5707 36.52 136.10 71.53
530025 Samyak Intl. X 10.00 15.02 15.88 15.88 13.30 15.38 2.40 14998 2.13 37 -3.79 45.80 13.30
544314 Sanathan Tex B 10.00 406.10 398.00 400.85 380.00 397.45 -2.13 328 1.30 28 25.06 564.00 297.20
509423 Sanatnagar E X 10.00 39.98 37.99 37.99 37.99 37.99 -4.98 12 0.00 3 41.29 54.33 25.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521222 Sanblue Corp X 10.00 40.40 42.42 42.42 42.42 42.42 5.00 1 0.00 1 88.38 73.78 39.06
511563 Sanchay Fin. Z 10.00 39.80 40.60 40.60 37.91 37.91 -4.75 131 0.05 7 -12.31 64.95 24.00
543897 Sancode Tech MT 10.00 241.70 241.70 241.70 241.70 241.70 0.00 6000 14.50 3 -49.43 241.70 31.60
526725 Sandesh Ltd. B 10.00 974.75 971.20 980.35 932.00 938.00 -3.77 55 0.52 23 6.48 1499.95 932.00
541163 Sandhar Tech B 10.00 498.00 494.95 497.20 475.50 495.85 -0.43 5645 27.61 416 16.82 600.10 339.25
524703 Sandu Pharma X 10.00 34.77 34.77 34.77 33.85 33.90 -2.50 2208 0.75 9 21.19 58.80 30.55
504918 Sandur Mang. B 10.00 200.95 196.35 197.60 191.15 192.50 -4.21 85864 165.81 2027 16.22 272.85 125.98
516096 Sangal Paper X 10.00 180.50 189.50 189.50 185.00 185.00 2.49 163 0.30 3 12.89 285.00 151.10
514234 Sangam (I) B 10.00 432.55 419.70 422.05 412.70 421.20 -2.62 197 0.83 26 35.73 524.10 317.30
538714 Sangam Finse X 10.00 40.70 40.70 40.70 38.00 40.00 -1.72 365 0.14 14 32.52 50.85 25.55
526521 Sanghi Ind. B 10.00 55.58 55.38 55.38 53.40 54.47 -2.00 1572 0.85 122 -3.32 71.80 51.05
530073 Sanghvi Move B 1.00 245.50 232.05 240.00 228.15 236.15 -3.81 18428 42.97 797 12.08 412.90 205.00
531569 Sanjivani Pa X 10.00 170.00 168.00 185.25 166.00 170.55 0.32 18413 32.67 149 25.12 278.00 161.00
532435 Sanmit Infra X 1.00 6.61 6.60 6.61 6.01 6.20 -6.20 57990 3.64 230 51.67 12.00 6.01
512062 Sanmitra Com XT 10.00 38.90 40.84 40.84 40.84 40.84 4.99 75 0.03 1 680.67 40.84 11.00
544250 Sanofi Cons A1 10.00 4411.85 4230.05 4490.00 4209.25 4430.50 0.42 1520 66.44 379 46.82 5954.00 3950.50
500674 Sanofi India A1 10.00 3785.55 3741.00 3756.65 3655.65 3717.30 -1.80 1719 63.38 400 21.61 6717.50 3655.65
514280 Sanrhea Tech X 10.00 125.50 126.00 134.55 123.40 127.85 1.87 429 0.54 12 14.70 179.40 95.55
543358 Sansera Engg A1 2.00 2195.95 2100.00 2144.35 2041.20 2096.05 -4.55 19396 404.92 1639 49.78 2396.10 953.00
544217 Sanstar B 2.00 84.70 81.48 86.81 79.39 85.48 0.92 23590 19.73 391 23.36 107.25 77.00
543397 Sapphire Fo A1 2.00 192.85 188.25 188.25 173.90 174.95 -9.28 20572 36.97 677 -318.09 368.10 173.90
506906 Saptak Chem. XT 10.00 54.61 51.88 51.88 51.88 51.88 -5.00 624 0.32 12 -20.59 64.13 2.68
519238 Saptarishi A X 10.00 45.98 43.70 47.99 43.70 45.87 -0.24 2365 1.07 26 65.53 51.90 26.30
538992 SAR Auto Prd X 10.00 2100.00 2058.00 2058.00 2058.00 2058.00 -2.00 5 0.10 1 8232.00 2224.95 1445.00
512020 Sarasw.Comm. B 10.00 9850.00 10300.00 10300.00 9500.00 9948.75 1.00 89 8.89 61 12.77 17889.80 9191.00
544230 Saraswati Sa B 10.00 59.87 59.11 60.44 58.51 58.92 -1.59 1283 0.76 38 7.90 108.16 52.50
504614 Sarda Energy A1 1.00 553.50 545.30 546.05 522.65 539.25 -2.57 43899 233.97 2035 17.99 639.95 397.10
532163 Saregama (I) A1 1.00 321.10 315.20 323.90 307.25 322.95 0.58 50733 161.31 681 32.49 603.00 307.25
526885 Sarla Perfor B 1.00 81.91 84.00 84.00 78.10 78.98 -3.58 9062 7.19 81 11.14 127.90 71.27
530993 Sarthak Glb. X 10.00 42.25 42.46 44.36 40.14 40.14 -4.99 43 0.02 8 23.61 76.56 20.20
531930 Sarthak Inds X 10.00 28.50 27.95 27.95 26.45 27.79 -2.49 987 0.27 16 10.00 55.98 26.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540393 Sarthak Metl B 10.00 70.85 70.85 70.85 67.70 67.70 -4.45 71 0.05 36 24.44 146.00 62.62
514412 Sarup Inds. XT 10.00 160.00 168.00 168.00 160.00 160.00 0.00 510 0.86 2 71.11 190.00 62.99
543688 Sarveshwar F B 1.00 3.59 3.50 3.52 3.28 3.31 -7.80 774250 26.38 1248 12.26 8.96 3.28
539124 Sarvottam Fn X 10.00 19.22 19.22 19.22 18.00 18.94 -1.46 1015 0.19 9 210.44 29.44 18.00
532663 Sasken Tech. B 10.00 1114.40 1090.00 1104.90 1062.00 1094.45 -1.79 1926 20.92 181 43.78 1710.25 1062.00
533259 Sastasundar B 10.00 276.35 273.00 273.00 272.00 272.00 -1.57 16 0.04 4 33.25 375.00 219.65
533202 Satchmo Hold X 10.00 3.48 3.50 3.57 3.36 3.48 0.00 126682 4.38 178 0.04 4.99 2.56
539201 Satia Inds. B 1.00 61.79 62.00 62.00 59.69 61.74 -0.08 9960 6.03 108 8.76 97.00 58.47
539404 Satin Credit B 10.00 150.80 148.00 151.00 145.75 146.60 -2.79 2407 3.53 48 8.43 176.00 131.40
544189 Sattrix Info MT 10.00 399.00 399.00 399.00 390.00 390.00 -2.26 3500 13.78 7 66.33 449.00 90.15
539519 Sattva Sukun X 1.00 0.73 0.72 0.78 0.71 0.71 -2.74 1262157 9.12 233 17.75 1.35 0.49
539218 Saumya Cons. X 10.00 142.70 135.60 142.00 135.60 142.00 -0.49 4 0.01 2 -28.63 169.50 116.55
502175 Saurash.Cem. B 10.00 62.58 63.50 63.50 59.80 61.59 -1.58 2366 1.43 110 24.06 128.38 56.26
532404 Saven Techno X 1.00 36.47 35.50 36.47 34.75 36.16 -0.85 5783 2.06 191 12.60 50.20 34.75
512634 Savera Inds. X 10.00 160.25 150.00 159.85 150.00 151.75 -5.30 1152 1.76 21 11.37 185.00 118.00
524667 Savita Oil T B 2.00 353.75 341.00 348.75 333.00 341.95 -3.34 884 3.02 81 14.43 474.15 295.00
531893 Sawaca Enter XT 1.00 0.38 0.38 0.39 0.37 0.38 0.00 513279 1.96 504 -19.00 0.63 0.32
544090 Sayaji Hot(P X 10.00 841.90 999.90 999.90 778.00 858.00 1.91 148 1.34 16 13.48 1100.00 663.80
523710 Sayaji Hotel X 10.00 277.75 277.75 277.75 265.40 267.05 -3.85 6750 18.22 41 -28.11 322.25 250.00
540728 Sayaji Inds. X 5.00 94.38 94.38 96.00 90.30 95.97 1.68 1642 1.55 26 -14.01 97.68 53.75
542725 SBC Exports B 1.00 32.33 32.09 32.49 31.57 32.04 -0.90 100533 32.05 271 50.86 32.90 10.98
532102 SBEC Sugar X 10.00 32.84 34.30 34.50 31.45 31.63 -3.68 4120 1.38 39 -5.89 65.47 26.85
517360 SBEC Systems X 10.00 17.99 16.50 17.98 16.50 17.98 -0.06 117 0.02 9 15.50 45.70 15.75
543959 SBFC Finance A1 10.00 93.99 91.06 92.81 90.49 92.34 -1.76 175863 161.09 2970 68.40 123.00 80.61
500112 SBI A1 1.00 1143.55 1111.10 1113.60 1064.25 1098.70 -3.92 1847193 19969.28 70269 12.18 1234.80 719.20
539031 SBI BSE100 A1 10.00 283.86 286.70 286.70 272.90 278.79 -1.79 1731 4.79 89 -- 318.00 248.13
543066 SBI Cards A1 10.00 723.60 719.40 731.75 694.05 720.95 -0.37 34756 246.25 2563 32.80 1023.05 694.05
540719 SBI Life Ins A1 10.00 1940.60 1900.00 1926.00 1894.25 1911.15 -1.52 442103 8426.43 3547 77.31 2132.90 1382.00
544722 SBI Mid150Mo B 10.00 60.96 61.00 61.26 57.27 58.81 -3.53 924 0.54 26 -- 61.26 57.27
544215 SBI N50EQWGT B 10.00 32.67 33.48 33.48 31.30 32.12 -1.68 12257 3.96 111 -- 34.80 26.86
535276 SBI Sensex A1 10.00 875.56 897.44 897.44 845.00 860.78 -1.69 33359 284.72 2717 -- 960.74 770.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544206 SBI Silv.ETF E 10.00 252.69 250.11 254.35 248.80 252.63 -0.02 154098 387.82 1997 -- 362.08 87.00
590098 SBI-ETF Gold E 1.00 134.85 138.22 138.22 133.96 135.47 0.46 436010 588.72 3853 -- 152.50 65.35
544385 SBIBSE PSUBk B 10.00 52.99 52.77 53.50 49.75 51.41 -2.98 7356 3.72 138 -- 58.58 34.93
590138 SBIETFNift50 B 10.00 262.05 255.49 258.52 252.36 257.66 -1.68 148587 380.42 1749 -- 281.99 228.35
590137 SBINifty Bnk B 10.00 592.75 587.00 589.74 567.00 575.64 -2.89 5872 33.58 308 -- 637.91 486.74
541972 SBISenseNx50 A1 10.00 890.07 888.54 895.00 859.00 870.56 -2.19 985 8.55 90 -- 965.00 775.21
543366 SBL Infratec M 10.00 34.85 35.00 35.25 35.00 35.25 1.15 7200 2.53 2 141.00 54.50 30.55
526081 SC Agrotech XT 10.00 31.99 32.14 32.14 30.40 30.40 -4.97 232 0.07 12 104.83 43.80 13.15
531797 Scan Project X 10.00 90.55 90.55 90.55 86.04 86.04 -4.98 20 0.02 5 25.23 127.99 48.56
511672 Scan Steels X 10.00 29.94 29.99 29.99 27.99 28.20 -5.81 67753 19.16 198 8.73 48.50 27.99
526544 Scanpoint Ge X 2.00 2.23 2.01 2.25 1.91 2.09 -6.28 1244877 25.86 359 52.25 5.25 1.91
505790 Schaeffler A1 2.00 4323.60 4250.35 4250.35 4130.10 4184.95 -3.21 2089 86.99 731 61.40 4465.00 2851.00
534139 Schneider El T 2.00 906.75 889.90 920.00 861.45 899.50 -0.80 23842 209.01 964 87.67 1055.00 516.70
544142 SCI L&A B 10.00 43.48 42.86 43.70 42.07 42.79 -1.59 134241 57.55 435 -10.24 60.30 41.50
538857 Scintilla Co XT 10.00 13.01 12.75 13.01 12.75 13.01 0.00 1933 0.25 3 -5.97 15.05 4.51
544411 Scoda Tube B 10.00 123.05 122.00 124.95 113.40 117.00 -4.92 11902 13.83 238 17.81 230.80 113.40
531234 Scoobeeday G X 10.00 70.25 68.05 71.97 68.00 70.69 0.63 869 0.61 17 -47.76 122.65 61.95
533268 Sea TV Ntwrk X 10.00 4.44 4.44 4.44 4.44 4.44 0.00 1001 0.04 2 7.79 9.90 3.53
543782 Sealmatic M 10.00 338.55 321.00 333.00 321.00 325.20 -3.94 8100 26.46 41 42.02 564.80 301.30
526807 Seamec B 10.00 1346.05 1273.75 1334.20 1270.15 1327.50 -1.38 1855 24.31 240 17.68 1446.80 753.00
514264 Seasons Text X 10.00 19.70 16.77 18.00 16.77 17.44 -11.47 206 0.04 20 -193.78 24.95 14.62
543234 SecMark Cons B 10.00 108.50 105.05 114.45 103.30 108.05 -0.41 4665 5.03 538 56.28 174.70 80.10
512161 Securekloud B 5.00 21.39 20.50 21.19 19.95 20.10 -6.03 10971 2.24 130 -0.81 34.00 16.13
532993 Sejal Glass B 10.00 505.75 481.05 500.85 480.50 480.50 -4.99 783 3.76 38 25.83 1037.80 335.00
532886 SEL Mfg. Co. B 10.00 30.99 30.01 30.96 29.45 30.68 -1.00 5091 1.55 36 -0.53 48.81 26.01
538875 Sellwin Trad X 2.00 6.42 6.43 6.70 6.11 6.64 3.43 1418652 91.60 562 22.13 14.39 2.71
505368 Semac Constr B 10.00 223.20 236.95 236.95 202.10 202.10 -9.45 2 0.00 2 18.54 567.00 202.10
543936 Senco Gold A1 5.00 301.70 295.90 298.95 288.05 292.40 -3.08 28231 81.95 987 30.21 405.85 227.70
544319 Senores Phar B 10.00 751.25 731.75 746.15 718.00 742.60 -1.15 10122 73.62 462 33.66 876.00 457.95
531980 Senthil Info XT 10.00 30.94 30.00 30.00 30.00 30.00 -3.04 1005 0.30 3 -375.00 68.05 10.80
532945 SEPC B 10.00 6.67 6.50 6.58 6.21 6.36 -4.65 2042096 129.58 1516 24.46 16.44 6.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507984 SER Inds. XT 10.00 732.35 725.05 725.05 725.05 725.05 -1.00 15 0.11 1 342.00 793.05 27.30
512399 Sera Invt&Fi X 2.00 35.03 35.00 36.00 34.36 34.77 -0.74 5271 1.83 51 9.99 49.95 31.31
502450 Sesha.Paper B 2.00 259.90 265.10 266.40 255.00 257.00 -1.12 1809 4.65 142 19.40 323.80 213.00
544533 SeshaasaiTec B 10.00 238.55 255.05 262.40 242.90 260.20 9.08 68991 175.51 1442 18.94 436.95 228.35
531794 Seshachal Te XT 10.00 105.31 104.26 104.26 104.26 104.26 -1.00 4666 4.86 21 744.71 105.31 15.00
505075 Setco Automt B 2.00 18.45 17.98 19.00 17.53 17.89 -3.04 10230 1.82 68 -1.83 21.66 11.75
533605 Setubandhan Z 1.00 0.40 0.42 0.42 0.38 0.41 2.50 16413 0.06 21 41.00 1.00 0.38
524324 Seya Inds. T 10.00 10.96 10.42 10.42 10.42 10.42 -4.93 240 0.03 6 -4.20 24.20 10.42
539199 SG Finserve B 10.00 378.40 373.00 395.40 362.00 391.65 3.50 16685 63.25 513 20.05 460.60 308.00
512329 SG Mart B 1.00 446.60 431.90 454.85 421.00 447.45 0.19 20453 89.92 687 54.90 478.95 290.00
531812 SGN Telecoms X 1.00 0.64 0.65 0.65 0.61 0.63 -1.56 70785 0.44 66 -31.50 1.10 0.56
539450 SH Kelkar B 10.00 134.15 133.50 133.50 128.15 129.90 -3.17 14203 18.48 331 10.58 275.20 128.15
538795 Sh.Ajit Pulp X 10.00 269.50 269.50 269.50 260.00 260.00 -3.53 270 0.70 5 9.46 293.95 180.00
526981 Sh.Bajrang A X 10.00 163.55 158.50 167.00 155.00 156.75 -4.16 1703 2.68 59 3.90 249.50 133.15
500387 Sh.Cements A1 10.00 24879.40 24600.00 24600.00 23540.10 23589.85 -5.18 1438 343.44 660 47.49 32508.20 23540.10
502180 Sh.Digv.Cem. B 10.00 65.13 63.99 65.00 61.59 62.03 -4.76 16180 10.06 193 25.95 107.60 61.01
503804 Sh.Dinesh Mi X 10.00 229.00 234.25 234.25 225.20 229.85 0.37 1070 2.46 21 11.38 349.00 217.50
539470 Sh.Ganesh Bi X 1.00 0.60 0.59 0.60 0.58 0.60 0.00 697016 4.12 386 -60.00 1.02 0.57
530797 Sh.Ganesh El X 10.00 14.60 15.33 15.33 15.33 15.33 5.00 141 0.02 1 -3.61 27.20 13.23
540737 Sh.Ganesh Rm X 10.00 495.45 486.20 590.00 471.00 493.30 -0.43 4497 22.98 129 35.01 828.00 381.10
537709 Sh.Hanuman S XT 10.00 4.61 4.52 4.64 4.38 4.43 -3.90 8724 0.39 52 -8.86 6.38 4.20
524336 Sh.Hari Chem X 10.00 103.25 102.95 103.00 98.55 103.00 -0.24 4207 4.28 16 18.39 167.40 87.65
512453 Sh.Jagdamb.P X 1.00 592.30 599.95 600.05 582.00 600.00 1.30 2548 15.07 48 11.90 1279.95 532.30
516106 Sh.Karthik P X 5.00 6.20 6.20 6.20 5.80 6.10 -1.61 4867 0.30 34 -38.13 11.50 5.80
530977 Sh.Keshav Ce X 10.00 150.00 149.00 151.00 141.10 148.95 -0.70 5231 7.50 9 -222.31 286.75 124.30
531080 Sh.Krishna D X 10.00 37.33 41.00 41.00 33.60 36.89 -1.18 2236 0.82 17 17.48 48.90 30.00
544083 Sh.Marutinan M 10.00 57.30 55.95 55.95 51.00 51.00 -10.99 11000 5.88 20 8.73 139.25 51.00
531962 Sh.Metalloys XT 10.00 46.91 46.91 46.91 44.57 44.57 -4.99 3404 1.52 36 16.88 62.30 27.95
538897 Sh.Niwas Lea XT 10.00 10.69 10.16 10.16 10.16 10.16 -4.96 150 0.02 1 -0.04 12.76 8.08
527005 Sh.Pacetroni X 10.00 123.15 126.00 126.00 110.30 122.30 -0.69 3508 4.15 53 19.23 283.14 61.11
533110 Sh.Precoated X 10.00 12.19 11.60 11.60 11.60 11.60 -4.84 102 0.01 3 -7.89 19.00 10.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503837 Sh.Rajs.Synt X 10.00 13.84 13.80 13.85 13.50 13.63 -1.52 1047 0.14 8 -4.07 20.28 9.15
544716 Sh.Ram Twist T 10.00 63.05 59.90 59.90 59.90 59.90 -5.00 3759 2.25 69 29.95 73.45 59.90
532310 Sh.Rama Mult B 5.00 49.75 49.00 49.00 47.50 47.67 -4.18 17768 8.56 259 11.24 71.55 31.07
500356 Sh.Rama News B 10.00 36.04 36.80 36.80 34.00 34.59 -4.02 18314 6.38 145 -14.18 45.20 22.90
544458 Sh.Refrigera M 2.00 180.00 180.50 181.00 173.25 178.05 -1.08 77000 137.25 136 46.86 311.50 153.00
503635 Sh.Salasar XT 10.00 328.35 344.75 344.75 344.75 344.75 4.99 91 0.31 4 17.44 344.75 14.58
513488 Sh.Steel Wir X 10.00 19.49 20.97 20.97 18.22 18.24 -6.41 1517 0.29 15 -6.94 38.40 17.01
544249 Sh.Tirupati B 10.00 26.94 27.06 27.06 25.40 26.53 -1.52 5728 1.50 54 13.27 63.45 24.70
538092 Sh.Vasuprada X 10.00 104.70 103.65 103.65 103.65 103.65 -1.00 6 0.01 1 383.89 133.10 98.00
544685 Shadowfax Te B 10.00 120.05 117.15 119.20 111.50 114.90 -4.29 189555 216.37 2372 1044.55 127.75 98.60
513436 Shah Alloys B 10.00 61.33 55.64 55.64 55.64 55.64 -9.28 40 0.02 1 2.63 82.22 43.92
519031 Shah Food XT 10.00 154.35 154.35 154.35 154.35 154.35 0.00 25 0.04 1 154.35 154.75 97.55
533275 Shah Meta B 1.00 4.98 4.91 4.95 4.73 4.79 -3.82 109351 5.24 178 39.92 5.56 2.72
526508 Shahi Shippi X 10.00 14.51 15.00 15.00 14.00 14.15 -2.48 3073 0.44 51 -5.85 25.95 13.20
542862 Shahlon Silk X 2.00 23.50 23.61 24.49 22.33 22.61 -3.79 131476 31.47 90 51.39 32.90 12.52
501423 Shaily Engg. A1 2.00 1914.90 1877.00 1877.00 1806.10 1838.40 -3.99 13171 242.19 2126 53.35 2799.20 1373.35
526841 Shakti Press X 10.00 23.10 24.15 24.25 22.15 23.95 3.68 11346 2.72 38 12.22 39.38 22.15
531431 Shakti Pumps A1 10.00 494.05 480.70 485.35 470.00 476.60 -3.53 80974 384.04 2863 17.85 1047.00 462.50
540797 Shalby B 10.00 150.80 146.50 147.00 141.65 143.75 -4.68 14918 21.47 281 191.67 274.50 141.65
511754 Shalib.Finan X 10.00 94.70 94.94 94.94 90.30 94.00 -0.74 6292 5.88 62 15.46 156.97 80.10
539895 Shalimar Agn X 1.00 30.09 30.09 30.09 28.59 28.73 -4.52 15425 4.45 180 1436.50 72.20 7.70
509874 Shalimar Pai B 2.00 52.82 51.50 52.74 50.32 50.66 -4.09 6369 3.27 95 -6.32 118.91 47.11
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 95103 0.47 115 -49.00 0.50 0.49
532455 Shalimar Wir X 2.00 16.32 17.00 17.08 16.50 16.99 4.11 4632 0.79 26 16.66 25.75 15.60
531240 Shamrock Ind XT 10.00 20.37 20.37 20.37 20.37 20.37 0.00 8931 1.82 16 -10.84 20.37 10.76
540259 Shangar Deco X 1.00 0.26 0.25 0.26 0.24 0.25 -3.85 1316008 3.30 172 -25.00 1.11 0.24
542232 Shankar Lal B 10.00 47.20 47.00 49.63 46.00 48.75 3.28 2002 0.97 40 27.86 91.20 40.00
540425 Shankara Bld B 10.00 102.75 102.25 103.75 100.10 101.35 -1.36 3402 3.46 71 9.86 365.62 98.50
544517 Shankara Bui B 10.00 1000.85 1002.75 1002.75 952.05 964.05 -3.68 5542 53.23 179 -- 1056.40 633.40
544365 Shanmuga Hos M 10.00 39.00 36.51 36.90 35.40 36.90 -5.38 54000 19.37 11 9.56 56.76 31.00
512297 Shantai Inds XT 2.00 42.21 43.05 43.05 43.05 43.05 1.99 5977 2.57 14 -38.78 43.05 10.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531925 Shantanu She X 10.00 1.20 1.20 1.20 1.17 1.20 0.00 5930 0.07 9 1.08 1.83 1.15
539921 Shanti Educ. X 1.00 175.40 170.00 175.00 162.00 171.65 -2.14 1329069 2267.05 2419 613.04 210.00 63.15
522034 Shanti Gear B 1.00 439.75 435.40 444.25 430.00 444.25 1.02 617 2.69 39 41.13 620.70 386.00
544459 Shanti Gold B 10.00 206.10 202.00 202.00 196.10 199.85 -3.03 6611 13.13 145 11.28 274.05 184.05
534708 Shanti Guru MT 10.00 9.31 9.00 9.00 9.00 9.00 -3.33 3000 0.27 1 -- 13.96 6.10
544059 Shanti Spint M 10.00 63.00 59.00 59.00 57.00 57.00 -9.52 4000 2.32 2 9.50 78.95 50.75
539584 Sharanam Inf Z 1.00 0.24 0.24 0.24 0.23 0.23 -4.17 2707986 6.24 390 2.56 0.85 0.23
519397 Sharat Inds. X 10.00 145.70 145.00 145.50 138.95 141.90 -2.61 217391 309.29 385 33.95 179.00 59.00
538666 Sharda Cropc A1 10.00 1044.75 1019.95 1028.10 985.40 1016.10 -2.74 8616 87.05 947 16.20 1297.80 440.05
513548 Sharda Ispat X 10.00 164.65 164.55 164.60 155.00 155.35 -5.65 97 0.15 10 27.69 363.80 155.00
535602 Sharda Motor B 2.00 830.80 827.95 827.95 792.00 816.80 -1.69 3033 24.57 255 13.79 1258.00 625.00
512393 Shardul Sec. X 2.00 27.97 25.43 30.00 25.43 27.00 -3.47 6473 1.74 37 -4.29 58.70 25.43
540725 Share I Secu B 2.00 132.55 135.20 138.50 125.90 128.65 -2.94 84515 109.45 723 9.90 210.90 122.05
544251 Share Samadh M 10.00 44.21 38.01 44.00 38.01 44.00 -0.48 3200 1.31 2 13.79 87.00 38.01
590109 Shariah BeEs B 10.00 469.25 461.76 474.00 459.01 463.46 -1.23 1767 8.14 171 -- 529.39 457.56
540786 Sharika Ent. B 5.00 11.00 11.00 11.28 10.20 10.98 -0.18 51084 5.55 107 -34.31 22.24 10.20
524548 Sharma E.Hos X 10.00 93.00 93.00 98.49 93.00 97.60 4.95 128 0.12 9 26.89 233.90 66.00
523449 Sharp (I) X 10.00 45.54 46.52 47.99 43.58 45.00 -1.19 11692 5.49 32 -5.06 71.50 37.03
538212 Sharp Invest XT 1.00 0.39 0.40 0.40 0.38 0.38 -2.56 216856 0.84 150 -- 1.30 0.28
543341 Sharpline Br X 10.00 11.97 10.50 11.97 10.50 11.28 -5.76 4634 0.52 54 3.42 15.80 8.55
544506 Sharvaya Met M 10.00 125.00 125.55 125.55 120.00 121.00 -3.20 3600 4.41 6 9.70 219.00 112.25
540147 Shashijit In X 2.00 3.20 3.20 3.20 3.02 3.10 -3.13 6464 0.20 27 -13.48 8.14 2.68
544686 Shayona Engg M 10.00 135.10 134.00 137.45 131.05 137.45 1.74 8000 10.77 6 22.10 166.00 129.00
540203 Sheela Foam A1 5.00 521.45 521.45 521.45 499.90 506.30 -2.91 67433 339.93 433 61.30 778.20 498.05
540757 Sheetal Cool T 10.00 328.70 315.00 343.85 313.20 341.40 3.86 726 2.42 19 22.87 372.30 190.40
533301 Shekhawati I B 10.00 12.79 12.60 12.79 11.55 12.38 -3.21 4879 0.59 40 10.67 26.90 11.55
526839 Shelter Infr X 10.00 14.10 15.31 15.31 14.80 14.80 4.96 172 0.03 10 134.55 19.00 11.00
543963 Shelter Phar M 10.00 33.20 31.10 31.10 31.00 31.05 -6.48 6000 1.86 2 8.77 50.00 30.21
538685 Shemaroo Ent B 10.00 103.70 105.00 105.00 94.90 96.95 -6.51 1547 1.48 22 -1.75 160.65 88.45
539111 Sheshadri In X 10.00 15.39 16.15 16.15 15.00 16.15 4.94 1692 0.27 17 1.09 25.77 13.38
526137 Shetron X 10.00 94.40 94.30 113.00 93.85 98.70 4.56 4107 4.11 54 49.60 164.45 93.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526883 Shikhar Cons XT 10.00 18.19 17.83 17.83 17.83 17.83 -1.98 50 0.01 1 -81.05 22.00 1.80
531201 Shilchar Tec B 10.00 3811.50 3690.05 3745.95 3636.65 3678.65 -3.49 5180 190.74 1059 22.73 6125.00 2804.00
513709 Shilp Gravur X 10.00 171.35 173.00 173.00 155.30 160.70 -6.22 5964 9.68 129 16.47 330.95 155.30
530549 Shilpa Medi. A1 1.00 332.40 332.35 335.90 318.00 333.50 0.33 11682 37.91 404 43.48 501.60 260.00
543244 Shine Fashio M 5.00 25.88 25.88 26.99 25.88 26.99 4.29 8000 2.11 2 117.35 66.00 23.02
523598 Shipp.Corpn. A1 10.00 240.65 234.85 235.85 227.55 232.60 -3.35 230929 534.08 2973 9.56 280.35 143.05
544646 Shipwaves On M 1.00 4.08 3.90 3.98 3.88 3.88 -4.90 180000 7.03 18 5.04 12.00 3.88
540693 Shish Inds T 1.00 15.58 15.27 15.27 15.27 15.27 -1.99 263002 40.16 225 72.71 19.14 7.10
544272 Shiv Texchem M 10.00 119.10 123.00 125.05 115.00 125.05 5.00 21200 26.11 45 9.62 321.90 95.00
513097 Shiv.Bimetal B 2.00 424.75 422.00 422.00 409.95 413.30 -2.70 2766 11.48 324 26.21 604.00 378.00
521003 Shiv.Suit P 10.00 22.84 23.98 23.98 23.98 23.98 4.99 200 0.05 2 -- 23.98 20.73
532323 Shiva Cement X 2.00 17.51 17.16 17.25 15.75 16.41 -6.28 278374 46.55 616 -3.22 42.74 15.75
530433 Shiva Global X 10.00 34.75 35.35 36.00 31.50 35.73 2.82 7775 2.70 47 170.14 52.65 28.26
540961 Shiva Mills B 10.00 57.38 54.55 54.55 54.55 54.55 -4.93 4 0.00 1 -20.82 94.00 51.65
511108 Shiva Texyar B 10.00 155.75 144.20 150.00 144.20 150.00 -3.69 5 0.01 4 12.09 249.50 144.20
522237 Shivagrico X 10.00 31.11 26.27 28.88 24.89 24.89 -19.99 32975 8.26 90 25.93 36.22 20.01
539148 Shivalik Ras B 5.00 275.50 272.00 284.05 270.05 279.00 1.27 827 2.31 50 38.32 697.50 265.35
532776 Shivam Autot B 2.00 18.32 18.90 18.90 16.50 16.99 -7.26 42264 7.26 615 -3.22 36.38 16.50
544165 Shivam Chem. MT 10.00 100.50 103.00 105.50 101.00 103.75 3.23 36000 37.35 17 48.48 105.50 48.05
538520 Shivamshree XT 1.00 1.55 1.53 1.62 1.53 1.62 4.52 24682 0.40 16 -13.50 2.66 1.52
539593 Shivansh Fin X 10.00 7.13 7.30 7.64 6.92 7.05 -1.12 783 0.06 20 33.57 10.57 5.00
544582 Shlokka Dyes M 10.00 26.32 26.00 26.45 26.00 26.45 0.49 4800 1.26 4 5.65 90.00 22.00
532638 Shoppers St B 5.00 310.90 305.00 310.00 289.00 300.70 -3.28 2183 6.50 124 -186.77 588.50 267.00
531771 Shraddha Pri X 10.00 169.45 168.95 170.00 154.20 168.85 -0.35 96020 158.51 462 17.96 258.90 106.30
543976 Shradha AI X 2.00 29.78 30.18 30.18 27.63 28.42 -4.57 16548 4.72 244 17.99 51.85 25.10
521131 Shree Bhavya X 10.00 24.43 23.51 25.12 22.51 23.70 -2.99 2018 0.48 63 8.98 33.54 22.25
539334 Shree Pushka B 10.00 297.95 298.90 301.15 294.60 299.45 0.50 738 2.19 46 13.13 476.60 221.10
532670 Shree Renuka A1 1.00 23.89 23.60 25.05 23.31 24.83 3.93 1037282 254.47 2777 -9.13 35.85 22.86
538975 Shree Secur. Z 1.00 0.19 0.19 0.20 0.19 0.20 5.26 1265568 2.47 287 20.00 0.35 0.19
544490 Shreeji Ship B 10.00 377.75 370.00 377.00 362.75 373.60 -1.10 31623 116.37 669 43.09 421.35 221.55
540738 Shreeji Trns B 2.00 7.45 7.25 7.48 7.05 7.20 -3.36 107998 7.79 134 16.00 14.48 7.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532007 Shreevat.Fin X 10.00 29.20 30.66 30.66 29.20 29.20 0.00 5 0.00 5 58.40 39.00 19.90
516016 Shreyans Ind B 10.00 149.15 150.15 150.15 145.95 145.95 -2.15 623 0.92 11 5.70 268.00 145.10
526335 Shreyas Inte X 10.00 7.15 7.10 7.50 7.10 7.45 4.20 2096 0.15 13 -41.39 12.38 6.90
523309 Shri Gang I X 10.00 83.60 89.00 89.00 80.10 83.00 -0.72 14065 11.72 103 10.74 132.95 61.41
531322 Shri Shakti B 10.00 1.50 1.47 1.49 1.32 1.39 -7.33 9734 0.14 48 -1.43 3.00 1.32
544074 ShriBalajiVa M 10.00 81.50 82.00 87.00 81.75 86.64 6.31 13200 11.23 19 10.99 140.80 75.10
508961 Shricon Inds XT 10.00 190.95 200.45 200.45 200.15 200.15 4.82 46 0.09 5 13.86 240.45 122.55
544512 Shringar Hou B 10.00 211.35 209.05 209.05 198.95 200.60 -5.09 23846 48.28 628 20.00 266.35 177.40
531359 Shriram Asse X 10.00 284.20 285.00 295.00 277.00 281.25 -1.04 4960 14.19 167 -27.17 690.00 277.00
511218 Shriram Fin. A1 2.00 1006.65 968.70 993.40 934.25 987.15 -1.94 261382 2519.26 11864 20.31 1108.00 566.40
544344 Shriram Pist A1 10.00 2928.30 2900.00 2901.45 2783.00 2815.10 -3.87 5166 145.21 873 23.98 3416.50 1556.00
543419 Shriram Prop B 10.00 75.19 73.56 73.56 71.00 72.53 -3.54 146498 105.63 582 17.65 105.57 65.18
511411 Shristi Infr X 10.00 29.00 29.00 29.00 26.01 28.50 -1.72 776 0.21 14 -5.05 48.60 26.00
511493 Shrydus Ind. X 10.00 3.20 3.26 3.26 2.97 3.10 -3.13 15454 0.48 56 -3.56 6.61 2.65
542019 Shubham Poly B 10.00 60.31 60.89 61.99 57.50 58.17 -3.55 27255 16.02 89 86.82 79.00 17.00
531506 Shukra Bulli XT 10.00 32.50 34.10 34.12 34.10 34.12 4.98 140 0.05 2 -- 50.38 16.78
523790 Shukra Jewel P 10.00 7.40 7.40 7.40 7.40 7.40 0.00 100 0.01 1 18.05 17.10 7.15
524632 Shukra Pharm XT 1.00 41.43 39.39 42.00 39.36 40.78 -1.57 264076 105.85 769 60.87 65.26 11.74
539252 Shyam C.Ferr B 1.00 4.86 4.85 4.85 4.62 4.70 -3.29 15740 0.74 93 6.81 10.43 4.62
543299 Shyam Metali A1 10.00 792.85 778.75 785.00 752.85 770.75 -2.79 4792 36.60 435 22.18 1000.90 736.90
517411 Shyam Teleco B 10.00 9.70 8.66 10.24 8.60 9.41 -2.99 2667 0.25 11 -2.04 19.55 8.55
531219 Shyama Compu P 10.00 3.35 3.21 3.21 3.21 3.21 -4.18 500 0.02 1 16.89 6.30 2.95
505515 Shyamkam.Inv X 10.00 12.35 12.00 13.71 11.70 11.95 -3.24 5511 0.66 29 9.12 15.80 9.57
530907 SI Capital X 10.00 39.00 38.00 38.00 38.00 38.00 -2.56 25 0.01 1 41.76 47.25 25.30
520141 Sibar Auto X 10.00 7.58 7.43 8.00 7.31 7.85 3.56 422 0.03 24 -18.69 12.66 6.50
533014 Sicagen (I) X 10.00 54.40 54.70 54.70 48.07 49.64 -8.75 9939 5.08 135 11.18 79.40 47.11
520086 Sical Logist T 10.00 65.15 62.60 65.99 62.60 65.47 0.49 1123 0.73 15 26.72 104.60 62.50
530439 Siddha Vent. X 10.00 4.05 4.10 4.10 4.05 4.07 0.49 3292 0.13 16 5.15 8.60 3.50
526877 Siddhesw.Gar X 10.00 23.11 23.22 23.22 23.22 23.22 0.48 102 0.02 3 774.00 25.85 12.37
532217 SIEL Financl X 10.00 33.93 32.24 32.24 32.24 32.24 -4.98 3424 1.10 27 -62.00 69.13 6.93
500550 Siemens A1 2.00 3264.70 3203.60 3245.95 3132.00 3230.30 -1.05 13849 440.23 3051 65.10 3440.70 2387.38
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544390 Siemens Ener B 2.00 2920.10 2879.85 2937.75 2823.30 2883.70 -1.25 21531 617.46 2937 86.94 3624.00 2105.15
543389 Sigachi Ind. B 1.00 19.17 18.76 18.92 18.26 18.73 -2.30 209736 38.88 883 -9.41 59.50 18.26
532408 Sigma Adv.Sy B 10.00 160.75 157.55 160.00 152.75 152.75 -4.98 7960 12.27 135 19.99 234.00 49.90
543917 Sigma Solve B 1.00 39.17 39.89 39.89 36.50 37.73 -3.68 10323 3.89 168 15.34 65.30 22.10
543990 SignatureGl. A1 1.00 902.75 885.15 885.15 861.55 874.15 -3.17 17191 149.75 580 488.35 1309.90 774.20
512131 Signet Inds. B 10.00 45.70 44.79 45.95 43.00 44.85 -1.86 2180 0.97 150 7.90 81.75 39.00
544117 Signpost (I) B 2.00 238.65 232.10 232.10 224.70 230.40 -3.46 1111 2.53 54 24.67 311.90 179.65
544585 Sihora Inds. M 10.00 55.00 50.21 54.50 50.21 54.40 -1.09 22000 11.81 7 15.50 70.00 50.10
523606 Sika Inter. B 2.00 975.80 960.00 1023.60 942.00 1006.75 3.17 30004 294.30 1527 58.16 1624.95 487.00
524642 Sikozy Realt XT 1.00 1.41 1.35 1.36 1.35 1.36 -3.55 5718 0.08 7 -22.67 1.55 0.91
521194 SIL Invt. B 10.00 414.00 409.85 419.00 396.10 406.40 -1.84 1653 6.70 99 9.74 772.20 396.10
543615 Silicon Rent M 10.00 92.00 88.00 95.00 85.03 90.71 -1.40 51200 47.28 33 13.87 245.00 70.10
531635 Silver Oak XT 10.00 91.90 92.90 92.90 91.90 92.40 0.54 1368 1.27 48 -24.84 183.25 60.05
543525 Silver T Tec B 2.00 141.40 136.05 136.05 134.35 134.35 -4.99 1771 2.39 91 53.74 169.55 62.10
500389 Silverline T XT 10.00 16.70 15.87 15.87 15.87 15.87 -4.97 46330 7.35 351 -1587.00 22.68 7.42
512197 Silveroak Co Z 10.00 3.96 3.86 3.86 3.77 3.77 -4.80 2110 0.08 29 -0.47 10.15 3.77
544662 Simandhar Im T 10.00 127.90 134.25 134.25 122.10 123.25 -3.64 7473 9.83 59 -4108.33 138.75 21.50
539742 Simbhaoli Sg Z 10.00 8.48 8.65 8.65 8.08 8.10 -4.48 1785 0.15 18 3.57 20.17 7.99
507998 Simmonds-Mar X 2.00 140.15 146.00 146.00 135.10 135.85 -3.07 6051 8.25 110 11.44 162.90 88.00
513472 Simplex Cast X 10.00 457.70 463.75 463.75 441.20 459.25 0.34 2962 13.43 83 53.09 623.50 193.15
523838 Simplex Infr B 2.00 185.75 182.00 182.00 171.75 176.45 -5.01 7101 12.47 80 21.65 343.80 171.75
503229 Simplex Real X 10.00 129.70 136.15 136.15 123.25 123.25 -4.97 27 0.04 5 -17.89 243.35 117.70
519566 Simran Farms X 10.00 153.00 150.00 151.15 147.00 149.85 -2.06 4182 6.28 54 -57.86 205.80 142.10
523023 Sinclairs Ht B 2.00 74.56 73.00 74.30 72.75 72.89 -2.24 2642 1.94 161 27.30 114.80 72.00
532029 Sindhu Trade B 1.00 25.21 23.25 24.90 23.25 23.97 -4.92 157514 37.87 588 -239.70 39.25 12.90
505729 Singer (I) X 2.00 71.25 71.25 72.45 68.32 71.33 0.11 70539 49.35 255 55.73 95.70 49.00
532879 Sir ShadiLal X 10.00 266.05 265.10 265.10 255.00 259.95 -2.29 2988 7.78 13 -5.75 311.85 206.65
543686 Sirca Paints B 10.00 452.80 448.00 448.00 429.75 433.00 -4.37 11636 50.77 269 40.02 539.00 234.00
538667 Sirohia & So M 10.00 5.78 6.93 6.93 6.93 6.93 19.90 20000 1.39 2 86.63 11.20 4.82
540673 SIS B 5.00 298.05 290.00 290.00 283.80 286.20 -3.98 1783 5.10 215 -21.50 401.20 283.80
512589 Sita Enter. X 10.00 161.75 171.90 171.90 155.55 165.95 2.60 5966 9.95 142 9.48 220.80 122.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532795 Siti Network Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 49717 0.24 80 -0.21 0.60 0.49
544047 Siyaram Recy M 10.00 43.49 40.27 41.00 38.52 39.29 -9.66 244500 96.91 145 11.19 157.00 38.52
503811 Siyaram Silk B 2.00 510.70 505.00 505.00 483.80 493.60 -3.35 4823 23.74 444 10.91 849.65 483.80
513496 Sizemasters XT 10.00 262.10 255.55 272.00 251.50 263.25 0.44 271 0.71 17 67.50 285.50 117.00
504398 SJ Corp XT 1.00 71.47 71.47 71.47 71.47 71.47 0.00 581 0.42 4 125.39 71.47 53.47
543387 SJS Enterp. A1 10.00 1627.30 1600.00 1603.70 1550.00 1588.45 -2.39 5262 82.76 725 32.64 1928.40 809.50
533206 SJVN A1 10.00 70.99 68.16 69.86 68.16 69.00 -2.80 382622 263.10 3947 42.86 107.50 67.13
544584 SK Minerals M 10.00 125.00 120.00 125.00 102.05 125.00 0.00 22000 25.65 15 13.98 203.85 102.05
544572 SKF (Indl.) B 10.00 2347.10 2345.00 2345.00 2218.35 2262.05 -3.62 568 12.86 165 -- 2799.95 2218.35
500472 SKF India A1 10.00 1634.10 1619.70 1642.10 1580.00 1634.40 0.02 2429 38.94 331 16.53 2395.85 1580.00
539861 SKIL Infrast Z 10.00 1.07 1.02 1.07 1.02 1.02 -4.67 122573 1.25 15 0.03 4.07 1.02
538562 Skipper A1 1.00 347.10 338.00 339.70 327.00 330.50 -4.78 12390 41.09 605 20.39 588.30 327.00
532143 SKM Egg.Prod B 5.00 154.15 153.95 153.95 144.00 145.80 -5.42 6598 9.76 268 9.92 232.35 75.50
531169 SKP Sec. X 10.00 97.50 97.00 97.00 92.05 92.25 -5.38 223 0.21 17 -192.19 143.90 85.05
541967 Sky Gold & D A1 10.00 338.65 333.00 333.00 320.00 327.80 -3.20 38298 125.38 885 22.13 403.90 245.95
526479 Sky Inds. X 10.00 84.00 84.00 86.00 80.33 85.00 1.19 940 0.79 20 12.27 123.00 73.15
505650 Skyline Mill X 1.00 16.80 17.79 19.75 16.23 17.26 2.74 14172 2.54 121 -172.60 36.54 15.06
543065 SM Auto Stam M 10.00 17.66 17.67 18.15 15.05 18.13 2.66 18000 3.08 6 14.05 41.00 15.05
539494 Smart Finsec X 1.00 7.91 8.05 8.05 7.32 7.55 -4.55 8413 0.63 91 22.21 17.57 6.70
532419 Smartlink Hl B 2.00 123.00 118.00 118.00 115.00 116.00 -5.69 133 0.15 9 11.46 174.95 107.00
544447 Smartworks C B 10.00 399.85 394.05 394.05 370.50 379.95 -4.98 2229 8.53 121 -68.71 618.30 370.50
543263 SMC Global B 2.00 72.16 71.00 71.00 67.00 68.54 -5.02 34481 23.71 507 16.97 94.80 49.50
513418 Smiths & Fou X 1.00 5.50 5.20 5.45 5.20 5.25 -4.55 10278 0.54 53 47.73 7.48 4.60
505192 SML Mahindra B 10.00 4202.05 3991.95 3991.95 3991.95 3991.95 -5.00 893 35.65 79 36.44 5341.30 1089.50
540686 Smruthi Org. X 10.00 122.65 123.00 123.00 115.40 118.10 -3.71 2941 3.48 63 29.45 164.00 103.00
532815 SMS Pharma B 1.00 375.70 366.30 385.35 363.00 382.20 1.73 10865 40.28 383 39.98 403.00 175.00
538563 SMT Engg. XT 10.00 448.35 457.30 457.30 457.30 457.30 2.00 950 4.34 3 57.31 457.30 10.23
505827 SNL Bearings X 10.00 365.00 369.95 369.95 351.05 362.55 -0.67 80 0.29 20 11.80 429.95 339.00
538635 Snowman Log. B 10.00 37.69 35.41 36.62 35.34 36.31 -3.66 11045 3.97 262 363.10 64.44 35.34
532784 Sobha A1 10.00 1357.60 1335.35 1338.45 1278.40 1284.15 -5.41 35386 461.85 1238 96.41 1732.45 1075.70
512014 Sobhagh.Merc X 10.00 732.30 732.30 732.30 696.00 700.30 -4.37 676 4.76 44 24.56 920.60 290.39
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538923 Sofcom Systm X 10.00 24.64 24.57 26.49 24.20 25.98 5.44 94193 23.87 216 66.62 97.50 20.39
531529 Softrak Bio X 1.00 1.81 1.81 1.81 1.72 1.72 -4.97 63949 1.11 96 -- 3.71 1.46
532344 Softsol (I) X 10.00 195.35 207.10 207.10 207.10 207.10 6.01 1 0.00 1 14.92 316.30 185.00
543470 Softtech Eng B 10.00 270.00 270.00 270.00 270.00 270.00 0.00 4 0.01 1 145.16 419.85 266.75
532725 Solar Inds. A1 2.00 15152.35 15449.60 15449.60 14682.30 14977.35 -1.15 24696 3677.81 6474 93.34 17805.00 9450.00
541540 Solara Activ B 10.00 457.55 460.05 460.05 441.70 451.25 -1.38 1997 8.94 161 -85.46 734.20 440.40
544354 Solarium Gre M 10.00 149.40 145.40 146.00 142.00 142.00 -4.95 12600 18.15 30 19.01 484.00 138.25
544532 Solarworld B 5.00 170.05 165.00 166.40 160.00 163.45 -3.88 17550 28.61 383 17.52 389.00 160.00
513699 Solid Stone X 10.00 25.27 25.85 28.49 23.41 25.51 0.95 1751 0.48 65 34.47 41.30 23.41
522152 Solitair Mac X 10.00 99.79 92.50 100.01 90.36 95.01 -4.79 561 0.55 23 41.49 172.80 90.36
544539 Solvex Edibl M 10.00 24.65 23.42 23.42 23.42 23.42 -4.99 3200 0.75 2 5.12 68.00 23.42
507514 Som Distill. B 2.00 79.15 78.99 78.99 75.05 75.59 -4.50 68350 51.83 838 16.69 173.15 75.05
521034 Soma Textile T 10.00 109.65 107.50 107.50 107.50 107.50 -1.96 15 0.02 1 68.47 164.00 34.65
531548 Somany Ceram B 2.00 375.45 367.50 373.95 335.00 340.30 -9.36 12110 42.58 1144 21.57 623.00 335.00
533001 Somi Convey. B 10.00 103.20 95.50 101.00 95.50 101.00 -2.13 96 0.09 10 22.30 218.40 85.00
543300 Sona BLW Pre A1 10.00 514.75 502.00 504.80 493.40 500.65 -2.74 30367 151.61 2465 50.83 559.40 379.80
526901 Sonal Adhesi X 10.00 34.48 32.20 36.00 32.20 35.32 2.44 1295 0.45 26 16.98 66.80 31.55
538943 Sonal Mercat XT 10.00 96.45 96.30 97.00 96.25 97.00 0.57 7 0.01 4 5.09 153.33 78.00
543924 Sonalis Cons M 10.00 53.01 54.07 54.07 50.01 50.01 -5.66 14000 7.37 7 -- 92.00 43.74
532221 Sonata Soft. A1 1.00 246.70 245.00 259.30 238.00 247.40 0.28 223950 562.68 3151 15.72 464.20 238.00
539378 Soni Medicar X 10.00 50.61 53.14 53.14 48.50 53.14 5.00 658 0.35 19 -11.38 114.15 33.24
521036 Source Inds. XT 10.00 5.05 5.05 5.05 5.05 5.05 0.00 100 0.01 1 45.91 5.05 3.62
531398 Source Nat.F X 10.00 123.35 120.90 133.70 118.00 125.80 1.99 297 0.37 35 29.12 216.00 118.00
514454 South.Latex X 10.00 26.29 26.00 27.45 26.00 27.41 4.26 2740 0.73 30 80.62 89.88 20.50
513498 South.Magnes X 10.00 77.03 77.03 78.77 74.25 78.31 1.66 1880 1.44 34 -- 185.00 72.00
540174 Southern Inf X 10.00 21.67 21.56 21.67 21.56 21.56 -0.51 203 0.04 6 -119.78 40.01 19.70
523826 Sovereign Di XT 10.00 21.23 20.81 20.81 20.81 20.81 -1.98 440 0.09 9 -2.69 42.78 19.13
540048 SP Apparels B 10.00 682.10 662.90 750.00 652.10 664.85 -2.53 1797 11.87 48 14.73 990.00 585.00
530289 SP Capital X 10.00 58.95 56.30 57.47 52.20 56.30 -4.50 2136 1.19 33 5.35 76.80 41.56
542376 SPA Capital XT 10.00 220.45 231.40 231.40 209.45 209.45 -4.99 3 0.01 3 98.80 238.00 108.50
541890 Space Incuba XT 1.00 0.21 0.22 0.22 0.21 0.22 4.76 289115 0.62 202 0.81 0.42 0.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524727 Span Diverg. XT 10.00 34.93 34.93 34.93 34.93 34.93 0.00 2758 0.96 5 -9.12 35.18 19.01
542759 Spandana S F B 10.00 235.40 235.10 238.50 226.40 231.80 -1.53 14180 32.68 1224 -1.45 331.47 204.18
531370 Sparc Elec. X 10.00 4.50 4.50 4.50 4.38 4.38 -2.67 104 0.00 7 -1.34 11.35 4.21
530037 Sparkle Gold XT 10.00 62.01 65.00 65.11 65.00 65.11 5.00 6963 4.53 20 27.24 110.25 44.10
534425 Special.Rest B 10.00 102.05 101.00 101.00 96.90 100.00 -2.01 596 0.59 29 23.09 157.95 94.00
531982 Spect.Foods X 10.00 12.50 12.00 12.95 11.50 12.27 -1.84 18117 2.26 88 -55.77 31.95 11.50
513687 Spectra Ind. Z 10.00 4.99 4.90 4.99 4.90 4.99 0.00 21 0.00 3 -1.43 6.55 3.46
544386 Spectrum Ele B 10.00 1415.10 1360.00 1360.00 1360.00 1360.00 -3.89 10 0.14 2 57.53 2254.20 1006.10
517166 Spel Semicon X 10.00 142.25 139.00 140.00 135.15 137.40 -3.41 45150 61.36 1439 -20.51 262.80 100.05
542337 Spencers Ret B 5.00 31.54 31.54 32.58 30.54 31.11 -1.36 5743 1.78 79 -1.11 71.78 29.95
526161 Spenta Intl. X 10.00 84.00 85.70 85.70 83.50 83.50 -0.60 101 0.08 2 -1192.86 168.90 71.10
590030 SPIC B 10.00 61.41 59.11 60.56 58.79 59.45 -3.19 53126 31.59 730 6.01 128.10 58.79
526827 Spice Island XT 10.00 243.85 239.00 239.00 239.00 239.00 -1.99 403 0.96 6 24.90 313.14 38.30
500285 Spicejet A1 10.00 14.00 13.05 13.40 12.85 13.07 -6.64 25622043 3376.81 14915 -2.57 56.80 12.85
544392 Spinaroo Com MT 10.00 65.00 68.00 68.20 66.00 67.80 4.31 8000 5.40 4 33.90 83.77 26.60
532651 SPL Inds. B 10.00 27.52 26.99 27.50 26.30 27.01 -1.85 1430 0.38 24 12.99 46.50 26.30
500402 SPML Infra B 2.00 173.05 168.00 171.90 162.00 163.95 -5.26 39515 65.05 452 21.54 321.70 137.00
539221 Sportking B 1.00 110.20 109.10 109.10 104.35 105.70 -4.08 5784 6.14 97 10.92 139.50 76.00
540079 Sprayking B 1.00 1.50 1.49 1.54 1.45 1.46 -2.67 134527 1.99 287 5.62 4.15 1.45
531205 Spright Agro XT 1.00 0.57 0.57 0.58 0.55 0.56 -1.75 3086318 17.13 1576 -11.20 6.14 0.52
526532 Square Four X 5.00 8.44 8.27 8.44 8.27 8.44 0.00 7 0.00 4 -70.33 11.55 7.30
532842 Sr.Rayl.Hi-S B 10.00 442.00 438.00 454.35 414.60 424.90 -3.87 1102 4.72 179 7.97 717.05 414.60
514248 Sreechem Res P 10.00 32.50 31.00 31.10 31.00 31.10 -4.31 300 0.09 2 -18.40 51.50 29.26
535601 Sreeleathers B 10.00 195.85 192.00 203.70 191.40 192.00 -1.97 207 0.40 36 18.25 283.00 191.40
539217 Srestha Fin X 1.00 0.25 0.26 0.26 0.24 0.25 0.00 4002683 10.08 768 -1.19 0.57 0.24
503806 SRF A1 10.00 2622.45 2603.00 2603.00 2537.60 2552.40 -2.67 6473 164.97 1327 42.53 3319.00 2313.75
534680 SRG Housing B 10.00 275.55 284.95 284.95 248.00 250.70 -9.02 307 0.78 34 13.37 371.80 248.00
518053 Sri Chakra C X 10.00 38.78 38.78 38.78 35.01 35.03 -9.67 21611 7.60 49 -0.79 99.30 13.05
514442 Sri KPR Inds X 10.00 19.90 19.90 20.00 18.51 18.56 -6.73 2878 0.55 46 5.73 38.01 18.50
544469 Sri Lotus De B 1.00 121.35 118.45 120.05 112.65 119.85 -1.24 114628 133.76 1558 25.77 218.50 112.65
521234 Sri Nachamai X 10.00 31.96 34.89 34.89 31.00 31.00 -3.00 96 0.03 8 20.26 42.27 25.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521178 Sri Ramk.Mil X 10.00 40.87 44.20 44.20 36.30 39.99 -2.15 2043 0.81 49 14.59 64.90 35.10
544158 SRM Contract B 10.00 407.20 405.55 408.45 386.40 391.50 -3.86 16411 64.50 779 47.92 652.25 293.00
523222 SRM Energy XT 10.00 18.15 17.79 17.79 17.79 17.79 -1.98 18 0.00 4 -41.37 30.07 5.61
540914 SRU Steels X 10.00 2.00 2.02 2.05 1.92 1.97 -1.50 495178 9.71 255 6.79 8.32 1.80
544621 SSMD Agrotec M 10.00 36.30 33.11 34.00 33.11 34.00 -6.34 4000 1.33 3 5.48 80.45 31.00
530821 SSPDL XT 10.00 15.17 14.42 14.42 14.42 14.42 -4.94 2469 0.36 13 2.56 23.70 9.50
544342 Stallion (I) B 10.00 108.30 102.90 102.90 102.90 102.90 -4.99 4511 4.64 150 25.85 360.70 52.71
544659 Stanbik Agro M 10.00 33.00 33.50 33.50 33.50 33.50 1.52 4000 1.34 1 11.92 35.00 27.50
544202 Stanley Life B 2.00 151.00 144.35 150.00 143.00 145.95 -3.34 9232 13.38 326 25.38 377.45 143.00
530931 Stanpacks(I) X 10.00 11.23 10.70 10.71 10.67 10.67 -4.99 7578 0.81 15 -- 17.65 9.71
506105 Stanrose Maf X 10.00 63.39 64.49 64.49 64.49 64.49 1.74 21 0.01 2 -8.45 95.00 59.32
540575 Star Cement A1 1.00 203.75 200.00 200.00 196.75 198.50 -2.58 15407 30.58 275 21.77 308.10 196.70
539255 Star Delta X 10.00 474.05 441.05 473.85 441.05 455.85 -3.84 1698 7.74 124 12.04 895.35 419.00
543412 Star Health A1 10.00 459.10 451.55 454.05 433.90 447.10 -2.61 39528 175.14 1630 58.98 533.90 330.05
539017 Star Hsg.Fin X 5.00 6.09 6.24 6.24 5.79 5.80 -4.76 154927 9.02 236 12.34 38.03 5.79
544482 Star Imaging M 10.00 62.38 59.00 65.00 59.00 64.24 2.98 79000 50.66 19 7.03 152.00 59.00
516022 Star Paper B 10.00 138.00 142.00 142.00 132.00 133.85 -3.01 1371 1.81 30 5.35 189.55 132.00
540492 Starline PS T 1.00 12.25 12.49 12.49 12.49 12.49 1.96 4056876 506.70 461 208.17 12.49 1.90
520155 Starlog Entp X 10.00 38.52 40.00 40.00 36.87 38.70 0.47 15770 5.87 34 -8.01 92.35 32.07
512381 Starteck Fin B 10.00 268.00 269.00 269.00 257.50 258.60 -3.51 2543 6.74 17 12.95 361.80 251.00
512531 STC India B 10.00 109.85 109.85 111.00 106.50 107.10 -2.50 3700 3.98 94 1.00 168.50 99.05
504180 Std.Battery XT 1.00 44.00 44.00 44.00 41.80 42.15 -4.20 1486 0.64 54 -43.01 79.00 35.95
511700 Std.Cap.Mrkt X 1.00 0.48 0.48 0.52 0.46 0.52 8.33 26247685 135.11 1459 1.73 0.81 0.35
544333 Std.Engg.Tec B 10.00 120.80 120.00 120.00 116.55 118.20 -2.15 9931 11.74 167 40.34 203.40 110.70
530017 Std.Indust. B 5.00 14.11 13.91 14.29 13.91 14.00 -0.78 12969 1.83 59 -5.38 23.00 13.01
523351 Std.Shoe Sol P 10.00 21.39 21.39 21.39 21.39 21.39 0.00 100 0.02 1 -85.56 22.52 16.43
526231 Std.Surfact. X 10.00 52.47 51.94 52.00 50.00 51.95 -0.99 651 0.33 8 216.46 69.00 38.00
534748 Steel Exchan B 1.00 8.51 8.61 8.61 8.01 8.07 -5.17 64512 5.30 246 50.44 11.54 7.16
513173 Steel Strips X 10.00 21.00 21.00 21.00 18.50 20.99 -0.05 761 0.14 40 -6.93 32.90 18.00
513517 Steelcast B 1.00 226.60 217.70 229.50 216.00 226.40 -0.09 875 1.95 49 25.32 255.05 146.41
500399 Steelco Guj. XT 10.00 82.32 86.43 86.43 86.43 86.43 4.99 498 0.43 13 -11.04 86.43 15.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533316 STEL Holdgs. B 10.00 531.50 530.95 539.50 507.05 511.95 -3.68 1294 6.90 124 31.98 635.00 342.00
526071 Stellant Sec XT 10.00 646.05 678.35 678.35 655.00 678.35 5.00 15217 102.98 361 -2512.41 683.80 18.58
536738 Stellar Cap. M 10.00 6.45 5.20 6.30 5.20 6.30 -2.33 12000 0.69 2 157.50 7.95 4.88
531509 Step Two Cor X 10.00 30.45 30.45 31.97 29.00 29.00 -4.76 1731 0.53 9 13.30 44.87 26.12
526500 Sterl.Enterp X 10.00 24.00 24.00 24.00 22.80 22.80 -5.00 212 0.05 17 -16.40 51.63 22.80
530759 Sterl.Tools B 2.00 203.60 200.00 200.00 191.00 194.50 -4.47 4858 9.44 206 19.33 393.20 191.00
542760 Sterling & W A1 1.00 181.50 175.45 179.30 172.25 174.20 -4.02 167219 291.15 1550 -10.47 348.90 172.25
513575 Sterling Pow X 10.00 22.82 23.20 23.20 20.00 20.00 -12.36 3984 0.84 61 -13.99 46.00 20.00
532374 Sterlite Tec A1 2.00 181.25 176.40 179.05 165.20 174.40 -3.78 434979 748.06 4629 -198.18 184.90 51.37
532730 STL Global B 10.00 10.69 10.10 11.74 10.10 10.96 2.53 918 0.10 27 274.00 20.68 10.10
544395 STL Networks B 2.00 19.43 19.11 19.28 18.40 18.61 -4.22 139303 25.98 595 -12.41 35.40 17.98
513262 Stl.Strips W B 1.00 196.00 192.50 192.50 184.00 187.85 -4.16 12094 22.57 403 15.54 279.60 167.50
544171 Storage Tech M 10.00 37.53 35.00 36.60 35.00 36.00 -4.08 6400 2.29 7 75.00 112.95 35.00
504959 Stovac Ind. X 10.00 1869.50 1860.20 1860.20 1800.00 1815.65 -2.88 1777 32.30 46 45.88 2999.05 1800.00
543260 Stove Kraft B 10.00 477.50 470.05 478.00 451.75 466.20 -2.37 2726 12.73 245 485.63 822.55 451.75
530495 Stratmont In XT 10.00 67.19 68.53 70.54 65.87 70.54 4.99 1802 1.21 31 72.72 121.00 45.31
532531 Strides Phar A1 10.00 865.05 850.00 872.20 826.50 863.50 -0.18 5116 43.37 545 15.56 1024.90 551.00
534535 String Metav XT 10.00 134.05 127.35 127.35 127.35 127.35 -5.00 23007 29.30 33 18.54 324.35 78.95
544599 Studds Acces B 5.00 511.80 499.00 510.00 495.00 506.05 -1.12 2061 10.38 117 28.61 599.80 472.55
530611 Sturdy Inds. Z 2.00 0.20 0.20 0.21 0.20 0.20 0.00 120717 0.25 52 -0.38 0.37 0.20
526951 Stylam Inds. B 5.00 2234.45 2190.05 2226.60 2161.10 2207.40 -1.21 886 19.54 149 26.48 2430.00 1441.00
506222 Styrenix Per A1 10.00 1868.55 1844.00 1890.00 1820.80 1879.45 0.58 1171 21.66 168 19.55 3523.95 1820.80
544267 Subam Pap. M 10.00 174.00 170.00 177.00 170.00 174.70 0.40 4800 8.35 6 12.15 229.70 70.77
532348 Subex B 5.00 8.47 8.36 8.83 8.05 8.65 2.13 260881 21.57 794 432.50 17.30 8.05
517168 Subros B 2.00 717.90 705.20 711.00 681.55 692.45 -3.55 4701 32.44 498 27.80 1212.40 501.55
506003 Sudal Inds. X 10.00 51.37 51.89 51.89 48.81 48.81 -4.98 1969 0.97 32 19.84 111.23 31.15
506655 Sudarsh.Chem A1 2.00 814.10 812.05 812.05 780.55 794.80 -2.37 1708 13.51 164 -103.22 1604.00 780.55
543828 Sudarsh.Ph M 1.00 25.29 24.12 25.24 24.12 24.91 -1.50 28000 6.92 7 30.01 35.20 18.50
506390 Sudarshan Co B 10.00 334.45 330.00 334.50 330.00 332.00 -0.73 776 2.59 71 18.23 619.80 320.00
544619 Sudeep Pharm B 1.00 583.90 560.05 575.80 555.00 557.60 -4.50 1560 8.78 194 45.37 795.80 524.95
521113 Suditi Inds. X 10.00 81.68 81.70 81.70 77.95 78.52 -3.87 13154 10.32 64 32.05 85.90 31.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511654 Sugal&Dam.Sh X 10.00 57.33 53.10 64.89 52.00 61.01 6.42 3812 2.23 41 7.42 139.00 44.60
544501 Sugs Lloyd M 10.00 87.00 88.00 88.00 85.00 87.01 0.01 23000 20.13 20 12.03 148.70 82.50
539117 Sujala Trade X 10.00 50.06 49.94 49.94 48.26 49.84 -0.44 20764 10.22 162 151.03 88.00 46.50
524542 Sukjit Strch B 5.00 186.20 175.25 186.00 172.10 172.40 -7.41 224 0.39 22 35.33 238.00 143.80
543711 Sula Vineyar A1 2.00 166.20 163.05 166.20 159.65 161.05 -3.10 30079 48.41 963 45.24 335.45 159.65
508969 Sulabh Engg. X 1.00 2.31 2.31 2.31 2.16 2.28 -1.30 11518 0.26 64 8.44 4.22 2.02
530419 Sumedha Fisc X 10.00 35.44 36.00 36.00 34.00 35.73 0.82 14536 5.08 87 5.72 76.00 33.50
514211 Sumeet Inds. B 2.00 30.58 31.00 31.00 28.85 28.86 -5.62 8427 2.49 114 16.03 40.54 10.52
530445 Sumeru Inds. X 1.00 1.53 1.69 1.69 1.55 1.65 7.84 6112 0.10 31 165.00 3.20 1.41
542920 Sumitomo Ch. A1 10.00 395.65 393.00 393.00 381.75 383.30 -3.12 12491 48.19 817 36.02 665.00 366.60
533306 Summit Secur B 10.00 1630.50 1509.00 1594.90 1500.00 1588.65 -2.57 788 12.33 36 14.05 2559.00 1500.00
532070 Sumuka Agro X 10.00 217.10 210.00 214.90 204.75 209.45 -3.52 2927 6.09 45 49.52 278.90 167.25
532872 Sun Ph.ARC B 1.00 124.20 123.00 123.00 118.15 120.85 -2.70 35045 41.91 528 -14.63 204.25 116.65
524715 Sun Pharma. A1 1.00 1798.95 1784.95 1815.20 1772.80 1807.60 0.48 395093 7120.07 7924 39.74 1850.95 1547.25
542025 Sun Retail M 1.00 0.38 0.36 0.37 0.33 0.37 -2.63 384000 1.35 8 37.00 0.71 0.33
532733 Sun TV Netwk A1 5.00 600.05 592.40 597.65 573.15 578.70 -3.56 11984 69.53 738 14.45 691.00 485.10
539526 Suncare Trad X 2.00 0.63 0.64 0.64 0.55 0.59 -6.35 303932 1.77 268 -- 1.20 0.55
530795 Suncity Synt XT 10.00 11.65 12.20 12.20 11.07 11.07 -4.98 31 0.00 2 50.32 19.71 10.70
590072 Sundaram Bra B 10.00 580.00 553.00 566.05 553.00 557.00 -3.97 10 0.06 5 -61.34 1049.75 550.00
544066 Sundaram Cla B 5.00 1334.40 1302.05 1307.50 1279.50 1289.60 -3.36 233 3.01 83 10.63 2503.60 1110.20
590071 Sundaram Fin B 10.00 5348.05 5300.40 5530.00 5170.00 5419.00 1.33 1980 104.88 575 29.26 5640.00 4200.00
500403 Sundaram Fst A1 1.00 849.60 832.35 839.00 804.05 833.40 -1.91 7813 64.47 580 31.59 1076.90 804.05
533166 Sundaram Mul B 1.00 1.40 1.40 1.40 1.25 1.39 -0.71 209200 2.74 260 -23.17 2.40 1.25
500215 Sundrop Bran B 10.00 629.45 607.00 708.90 603.00 610.00 -3.09 1075 6.67 60 -22.16 959.25 587.50
500404 Sunflag Iron B 10.00 236.50 235.00 235.00 221.90 225.60 -4.61 21952 49.28 263 19.23 322.00 202.00
531433 Sungold Cap. XT 10.00 2.65 2.68 2.78 2.68 2.78 4.91 51 0.00 2 92.67 4.13 2.30
530953 Sunil Agro F X 10.00 93.91 94.37 94.37 94.37 94.37 0.49 156 0.15 2 122.56 117.70 80.75
537253 Sunil Health X 10.00 67.00 70.00 70.00 61.55 63.00 -5.97 114 0.07 15 22.58 88.70 60.55
521232 Sunil Indus. P 10.00 75.60 75.60 75.60 75.60 75.60 0.00 100 0.08 1 6.20 114.22 73.05
544001 Sunita Tools M 10.00 894.55 891.95 939.25 890.10 928.85 3.83 29875 275.82 152 172.65 1063.80 552.45
539300 Sunrakshakk X 2.00 237.00 234.00 234.00 227.00 228.40 -3.63 11180 25.80 141 24.14 288.75 178.03
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543515 Sunrise Eff. M 10.00 64.81 61.57 61.57 61.57 61.57 -5.00 4125 2.54 11 473.62 364.00 61.57
530845 Sunshield Ch X 10.00 819.05 815.00 819.05 790.00 795.35 -2.89 7648 61.33 114 28.32 1213.95 634.95
539574 Sunshine Cap X 1.00 0.22 0.21 0.21 0.20 0.21 -4.55 15231668 31.26 2405 5.25 0.81 0.20
544566 Sunsky Logis M 2.00 77.98 72.00 74.00 70.01 73.14 -6.21 21000 15.36 4 35.16 96.00 48.21
512179 Sunteck Real A1 1.00 376.00 369.00 369.00 344.30 352.05 -6.37 15980 56.32 810 27.00 478.30 344.30
530735 Super Bakers X 10.00 31.45 31.45 31.45 31.45 31.45 0.00 10 0.00 2 19.41 38.11 25.10
530883 Super Crop. X 2.00 7.77 7.76 7.76 6.82 7.13 -8.24 156229 11.20 327 27.42 17.95 6.82
540269 Super Fine K MT 10.00 10.42 9.95 9.95 9.95 9.95 -4.51 60000 5.97 1 17.46 12.20 8.90
544381 Super Iron. M 10.00 33.30 31.00 34.00 31.00 31.80 -4.50 27600 8.76 18 18.93 107.95 30.10
512527 Super Sales X 10.00 640.90 640.00 649.00 621.50 631.00 -1.54 1008 6.36 36 58.16 1007.95 530.00
521180 Super Spin. B 1.00 5.84 5.70 5.84 5.17 5.19 -11.13 6776 0.37 46 -1.94 12.45 5.17
523842 Super Tann. X 1.00 6.32 6.45 6.59 6.06 6.25 -1.11 36187 2.30 94 9.62 11.00 5.66
523283 Superhouse B 10.00 157.90 141.20 147.00 141.10 146.85 -7.00 360 0.52 28 26.36 201.50 122.25
539835 Superior Fin X 1.00 1.75 1.75 1.75 1.74 1.74 -0.57 67772 1.19 23 -58.00 1.95 1.12
519234 Superior Ind X 10.00 34.57 34.57 34.57 34.57 34.57 0.00 106 0.04 3 6.81 68.80 31.00
541701 SupershaktiM M 10.00 220.00 200.00 220.00 200.00 220.00 0.00 600 1.26 2 20.48 469.90 200.00
544428 Supertec EV MT 10.00 49.05 49.00 50.00 49.00 50.00 1.94 3600 1.78 3 12.50 82.12 38.50
526133 Supertex Ind X 10.00 6.38 6.36 6.36 6.05 6.05 -5.17 9161 0.57 9 -11.00 9.40 5.33
540168 Supra Pacifi X 10.00 27.33 27.30 27.98 26.62 27.02 -1.13 33040 8.99 148 15.44 41.00 22.77
511539 Supra Trends XT 10.00 14.75 15.45 15.45 14.10 14.72 -0.20 382 0.06 8 -11.78 63.36 11.37
532509 Suprajit Eng B 1.00 424.25 411.00 417.00 406.85 412.65 -2.73 3116 12.83 435 41.22 517.20 352.05
530677 Supreme Hold B 10.00 51.91 50.00 52.30 49.72 52.30 0.75 310 0.16 6 -168.71 115.20 49.72
509930 Supreme Inds A1 2.00 3950.75 3900.00 3981.95 3782.00 3816.10 -3.41 13712 526.41 3108 59.53 4740.00 3020.00
532904 Supreme Infr Z 10.00 80.47 78.00 79.00 76.50 78.75 -2.14 3040 2.40 14 0.04 132.55 76.50
500405 Supreme Petr A1 2.00 667.85 667.90 696.50 649.50 690.50 3.39 5558 37.22 361 48.80 981.65 460.95
543434 Supriya Life A1 2.00 626.75 620.00 620.00 573.45 581.00 -7.30 116067 685.51 3464 25.24 841.70 573.45
531638 Suraj B 10.00 217.95 202.00 229.00 202.00 229.00 5.07 14 0.03 3 -432.08 438.40 202.00
544054 Suraj Estate B 5.00 207.00 200.00 209.95 195.00 208.00 0.48 22219 45.30 256 30.91 398.00 184.50
526211 Suraj Indus. X 10.00 46.35 54.00 55.62 45.27 48.07 3.71 13838 7.12 178 -145.67 63.00 37.21
518075 Suraj Prod. Z 10.00 239.65 241.70 241.70 227.70 229.25 -4.34 14980 34.39 148 16.25 460.95 156.20
544293 Suraksha Dia B 2.00 259.25 245.30 263.80 245.30 254.60 -1.79 1502 3.84 82 56.08 353.65 227.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533298 Surana Solar B 5.00 22.17 22.10 22.10 20.99 21.23 -4.24 8157 1.74 106 303.29 41.53 20.10
517530 Surana Tele B 1.00 17.29 16.01 17.11 16.01 16.97 -1.85 20494 3.42 146 8.61 29.32 15.50
530185 Surat Trade X 1.00 4.54 4.21 4.57 4.21 4.42 -2.64 35515 1.56 183 13.39 7.53 4.16
543218 Suratwwala B B 1.00 29.00 28.42 28.57 23.20 27.26 -6.00 14073 3.89 66 15.14 49.20 23.20
514260 Surbhi Ind. X 10.00 38.97 40.91 40.91 40.91 40.91 4.98 110 0.05 2 8.58 40.91 8.26
500336 Surya Roshni A1 5.00 209.80 205.00 207.30 202.20 205.85 -1.88 24065 49.15 607 14.11 358.30 202.20
533101 Suryaamba Sp X 10.00 113.50 110.00 124.30 110.00 118.65 4.54 676 0.80 27 11.01 172.50 110.00
514138 Suryalata Sp X 10.00 312.80 312.00 339.80 312.00 312.45 -0.11 862 2.70 35 4.05 391.95 250.00
514140 Suryava Spin XT 10.00 20.26 19.25 19.25 19.25 19.25 -4.99 284 0.05 5 1.78 28.49 19.25
521200 Surylak.Cott B 10.00 52.55 53.70 53.70 48.03 52.89 0.65 348 0.18 16 19.44 82.40 48.03
519604 Suryo Foods X 10.00 18.68 18.86 19.47 17.75 19.47 4.23 114 0.02 8 60.84 30.03 12.07
543279 Suryoday Sm. B 10.00 129.55 129.55 134.00 125.15 131.05 1.16 14928 19.28 322 20.35 161.00 90.00
532782 Sutlej Text. B 1.00 29.32 26.66 29.15 26.66 28.90 -1.43 218 0.06 7 -5.86 51.60 25.60
530239 Suven Life B 1.00 138.10 135.00 138.95 132.60 136.05 -1.48 29801 40.22 346 -13.06 303.00 112.55
543281 Suvidhaa Inf B 1.00 2.90 2.73 2.84 2.62 2.84 -2.07 16326 0.44 78 -4.30 6.55 2.61
543391 Suyog Gurbax M 10.00 103.00 95.50 109.95 95.50 109.95 6.75 2250 2.26 2 -34.47 163.00 95.50
537259 Suyog Tele. B 10.00 699.25 675.50 710.00 671.20 707.90 1.24 653 4.49 60 22.77 1105.80 525.00
532667 Suzlon Enrgy A1 2.00 39.99 39.29 39.77 38.17 39.61 -0.95 8061987 3136.91 28768 16.64 74.30 38.17
535621 SV Global X 5.00 124.40 120.30 129.80 120.30 129.80 4.34 102 0.12 5 40.31 192.95 101.15
523722 Svam Softwar XT 10.00 8.65 8.48 9.08 8.22 8.22 -4.97 33568 2.84 53 -137.00 10.65 4.76
503624 Svaraj Tradi X 10.00 6.50 6.50 7.80 6.50 7.80 20.00 79041 6.08 59 32.50 10.30 6.11
539911 Svarnim Trd. X 10.00 11.55 12.12 12.12 12.11 12.11 4.85 709 0.09 7 -17.30 32.00 8.80
524488 SVC Indust. X 10.00 2.27 2.34 2.34 2.15 2.19 -3.52 16093 0.36 69 -12.17 4.87 2.02
543799 SVJ Enterp. MT 10.00 464.90 441.70 441.70 441.70 441.70 -4.99 750 3.31 1 342.40 583.54 183.65
505590 SVP Global T 1.00 2.79 2.75 2.75 2.74 2.74 -1.79 1180 0.03 11 -0.04 6.86 2.48
503659 SW Investmen XT 10.00 101.10 96.05 96.05 96.05 96.05 -5.00 2400 2.31 26 50.82 111.00 47.35
543986 SW Pinnacle B 10.00 189.25 191.40 205.00 182.40 198.50 4.89 40063 79.12 499 96.83 242.55 95.60
503816 Swad.Polytex X 1.00 35.65 35.36 35.36 33.00 33.61 -5.72 9187 3.12 119 48.01 76.73 30.63
506863 Swadeshi Ind XT 10.00 109.35 107.20 107.20 107.20 107.20 -1.97 9372 10.05 46 218.78 164.00 3.06
531039 Swadha Natur XT 10.00 10.64 10.11 10.11 10.11 10.11 -4.98 208 0.02 5 -37.44 13.15 7.73
503310 Swan Corp A1 1.00 358.30 335.00 351.15 327.95 347.25 -3.08 166330 559.35 3997 -890.38 527.35 327.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533107 Swan Defence T 10.00 2014.35 2024.40 2114.90 1913.65 2003.25 -0.55 4656 94.90 294 -98.93 2114.90 82.33
500407 Swaraj Engin B 10.00 3460.10 3460.20 3460.20 3333.00 3396.75 -1.83 927 31.42 173 22.05 4725.95 2900.00
531003 Swarna Secur X 10.00 85.00 85.00 85.00 84.57 84.57 -0.51 11 0.01 3 32.53 94.92 55.38
526365 Swarnsarita X 10.00 32.23 32.23 32.25 30.35 30.84 -4.31 3682 1.14 37 6.08 40.50 23.56
544035 Swashthik Pl M 10.00 21.99 21.05 21.45 20.70 21.30 -3.14 30400 6.40 19 13.74 62.95 20.70
544368 Swasth Foodt M 10.00 16.90 15.36 16.85 15.36 16.85 -0.30 9600 1.50 8 5.12 76.56 15.36
510245 Swasti Vin.S X 1.00 3.49 3.49 3.55 3.30 3.51 0.57 30860 1.06 115 13.50 6.60 3.30
512257 Swasti Vinay X 1.00 3.67 3.60 3.63 3.50 3.53 -3.81 11496 0.41 91 8.02 5.01 2.82
544452 Swastika Cas M 10.00 57.50 54.77 54.77 54.77 54.77 -4.75 2000 1.10 1 17.01 96.90 54.77
530585 Swastika Inv X 2.00 53.92 55.00 55.00 51.00 53.75 -0.32 1765 0.94 51 10.28 149.00 48.00
543914 Swati Proj. X 10.00 31.31 30.00 31.90 29.75 30.12 -3.80 21877 6.70 136 65.48 44.10 19.60
532051 Swelect Ener B 10.00 519.00 480.15 503.85 480.10 498.30 -3.99 1995 9.88 234 14.04 979.10 472.35
544285 Swiggy A1 1.00 301.70 294.65 303.00 291.15 301.40 -0.10 398580 1183.92 11862 -35.42 473.00 281.00
523558 Swiss Milita X 2.00 16.83 16.83 16.85 15.84 16.06 -4.58 215033 34.74 507 42.26 32.20 15.16
517201 Switch.Tech. XT 10.00 79.98 75.99 78.99 75.99 78.99 -1.24 127 0.10 6 -2.80 93.00 40.00
530217 Swojas Foods X 10.00 11.92 11.90 11.90 11.33 11.33 -4.95 14280 1.63 34 29.82 26.18 9.50
511447 Sylph Tech. X 1.00 0.78 0.79 0.80 0.79 0.80 2.56 46090278 366.35 6496 16.00 0.96 0.44
539278 Symbiox Inv. X 10.00 1.75 1.69 1.89 1.69 1.89 8.00 19157 0.33 21 -37.80 4.00 1.61
517385 Symphony B 2.00 756.05 722.05 776.95 722.05 768.25 1.61 14012 105.17 893 33.10 1348.85 722.05
524470 Syncom Form. B 1.00 12.00 11.91 11.99 11.53 11.86 -1.17 196856 23.15 1059 16.25 23.46 11.36
541929 Synergy Gree B 10.00 503.00 465.40 498.90 465.40 497.00 -1.19 1119 5.56 41 95.39 632.35 363.10
539268 Syngene Intl A1 10.00 399.15 397.40 399.55 387.35 398.85 -0.08 30306 118.93 1530 45.64 760.95 381.05
513307 Synthiko Foi XT 10.00 1715.05 1780.00 1780.00 1675.05 1717.15 0.12 213 3.69 30 1430.96 2400.00 214.20
543573 Syrma SGS Te A1 10.00 761.95 720.45 742.85 698.35 729.65 -4.24 287832 2047.89 8790 49.87 909.50 355.05
531173 Syschem (I) X 10.00 45.91 45.50 48.45 45.10 45.32 -1.29 8230 3.76 81 24.11 62.00 35.33
544541 Systemat Ind M 10.00 153.00 153.00 161.00 150.00 157.15 2.71 42600 66.11 53 19.00 247.75 127.30
526506 Systematix C B 1.00 70.33 69.60 69.60 67.63 68.45 -2.67 11969 8.16 75 32.29 179.70 67.45
531432 Systematix S XT 10.00 13.14 13.14 13.14 13.14 13.14 0.00 55 0.01 5 -73.00 18.95 7.68