ETIntelligence Group

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 28/03/2025

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

540497	S Chand & Co	B	5.00	170.65	171.90	173.25	168.00	169.30	-0.79	2368	4.05	119	11.72	269.90	157.60

542034	S M Gold	B	10.00	15.68	16.00	16.00	15.31	15.53	-0.96	16684	2.59	120	29.87	42.73	14.54

517273	S&S Power Sw	B	10.00	382.55	401.65	401.65	398.10	401.65	4.99	812	3.26	34	-72.24	499.55	210.25

514197	S&T Corp.	X	2.00	5.16	5.04	5.41	5.02	5.19	0.58	41581	2.18	75	37.07	36.85	5.02

532218	S.I.Bank	A1	1.00	23.46	23.46	23.85	23.00	23.07	-1.66	2398530	558.23	8746	4.84	31.82	22.27

516108	S.I.Paper	X	10.00	79.02	80.95	85.75	80.00	83.97	6.26	14558	12.07	81	-15.58	120.75	72.61

540081	SAB Events	T	10.00	4.05	3.97	4.00	3.97	4.00	-1.23	7502	0.30	12	-9.09	23.51	3.97

539112	SAB Inds.	X	10.00	152.00	152.00	152.00	152.00	152.00	0.00	1	0.00	1	-8.69	308.39	136.35

530461	Saboo Sodium	X	10.00	17.26	17.72	18.37	17.30	17.38	0.70	57588	10.17	140	30.49	34.72	15.47

540132	Sabrimala In	XT	10.00	10.32	10.32	10.58	9.81	9.81	-4.94	5529	0.54	22	20.02	36.52	6.52

531869	Sacheta Met.	X	2.00	3.94	3.82	4.06	3.82	3.85	-2.28	139660	5.43	220	20.26	6.20	3.67

532710	Sadbhav Engg	T	1.00	11.01	10.79	10.79	10.79	10.79	-2.00	419080	45.22	163	-0.62	40.40	10.79

539346	Sadbhav Infr	B	10.00	4.28	4.29	4.50	4.20	4.22	-1.40	154603	6.76	247	-1.76	8.53	4.18

506642	Sadhana Nitr	T	1.00	17.72	17.72	18.60	16.84	16.91	-4.57	151463	26.18	600	140.92	74.00	16.84

540821	Sadhna Broad	XT	1.00	2.70	2.79	2.79	2.57	2.61	-3.33	152710	4.00	236	8.16	4.45	2.46

543461	Safa Systems	MT	10.00	28.48	29.04	29.04	29.04	29.04	1.97	50000	14.52	5	242.00	29.90	10.70

523025	Safari Ind.	A1	2.00	1941.30	2037.95	2037.95	1948.85	1977.45	1.86	3641	71.98	643	65.15	2837.20	1725.85

531436	Saffron Inds	X	10.00	6.05	6.17	6.17	6.06	6.06	0.17	5	0.00	2	-9.93	12.21	6.00

502090	Sagar Cem.	B	2.00	181.75	181.30	184.00	177.80	179.55	-1.21	3685	6.63	192	-18.66	277.60	168.00

540143	Sagarsoft (I	X	10.00	143.30	169.65	169.65	144.75	145.30	1.40	746	1.10	10	13.09	260.00	140.00

544282	Sagility Ind	B	10.00	42.55	42.68	44.20	42.68	42.97	0.99	363997	158.24	2957	87.69	56.44	27.02

543743	Sah Polymers	B	10.00	83.22	83.20	90.00	74.05	78.13	-6.12	12068	9.44	89	300.50	120.05	65.00

511533	Sahara Hsgfi	X	10.00	38.75	39.15	41.32	37.53	37.95	-2.06	9932	3.87	50	29.88	57.00	33.51

544056	Sahara Marit	M	10.00	50.00	48.00	48.00	40.00	41.64	-16.72	20800	8.87	13	10.65	68.00	40.00

532841	Sahyadri Ind	B	10.00	220.30	225.10	225.10	214.40	215.35	-2.25	2122	4.62	97	12.11	449.70	212.00

531931	Sai Capital	XT	10.00	210.50	206.30	206.30	206.30	206.30	-2.00	265	0.55	16	-6.14	530.40	124.15

544306	Sai Life Sci	B	1.00	753.80	755.55	782.00	753.55	762.10	1.10	23691	182.23	1396	191.48	808.20	639.60

543989	Sai Silks(K)	B	2.00	133.70	134.10	137.65	131.00	132.00	-1.27	42904	57.30	1005	-31.73	218.25	125.35

544170	Sai Swami Me	M	10.00	33.04	31.75	33.50	31.75	32.25	-2.39	74000	24.10	36	293.18	119.70	30.00

512097	Saianand Com	X	1.00	0.35	0.36	0.36	0.34	0.35	0.00	1308046	4.53	427	7.00	0.95	0.33

500113	SAIL	A1	10.00	113.85	113.95	116.10	113.60	114.85	0.88	779210	893.38	3518	21.11	175.65	99.20

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


530265	Sainik Fin.	X	10.00	35.15	41.50	42.18	41.00	42.18	20.00	5394	2.27	40	11.46	55.50	33.35

515043	Saint-Gobain	B	10.00	103.60	101.00	105.00	101.00	103.25	-0.34	106178	109.53	829	28.29	158.00	95.45

590051	Saksoft	B	1.00	151.25	152.25	155.15	145.85	146.95	-2.84	31393	46.81	1023	19.11	319.00	143.44

511066	Sakthi Fin.	X	10.00	45.08	45.00	46.50	43.50	44.13	-2.11	20662	9.28	106	17.58	95.00	43.00

507315	Sakthi Sugar	B	10.00	21.42	21.78	21.79	20.30	20.49	-4.34	63333	13.22	1011	2.15	44.95	19.10

532713	Sakuma Exp.	T	1.00	2.42	2.38	2.38	2.38	2.38	-1.65	165806	3.95	166	10.35	10.20	2.38

539353	Sal Automotv	X	10.00	630.15	660.90	683.00	622.00	639.20	1.44	5386	34.17	207	28.51	884.40	439.00

532604	SAL Steel	B	10.00	17.66	17.70	18.22	17.20	17.45	-1.19	20540	3.59	119	67.12	31.17	16.00

540642	Salasar Tech	A1	1.00	9.02	8.81	9.46	7.98	8.25	-8.54	8975163	767.42	7367	28.45	24.18	7.80

540181	Salem Erode	X	1.00	42.50	42.50	45.00	42.50	45.00	5.88	105	0.04	2	-10.27	82.78	38.72

500370	Salora Int.	X	10.00	40.91	41.00	41.34	38.31	39.80	-2.71	9881	3.91	79	-19.13	84.95	38.31

517059	Salzer Elec.	B	10.00	1083.05	1083.25	1109.00	1065.80	1075.60	-0.69	5327	58.07	596	26.97	1650.00	662.35

532005	Sam Indus.	XT	10.00	59.59	61.90	61.90	56.62	60.38	1.33	813	0.48	8	25.37	126.35	55.01

521240	Sambandam Sp	X	10.00	129.70	129.10	130.00	124.00	125.60	-3.16	2162	2.77	44	-6.03	193.20	117.60

511630	Sambhaav Med	T	1.00	5.41	5.40	5.40	5.31	5.31	-1.85	970	0.05	10	37.93	9.42	4.42

543984	Samhi Hotels	A1	1.00	148.20	146.45	149.50	140.00	140.70	-5.06	368606	527.70	4273	-9.15	225.60	136.25

520075	Samkrg Pist.	X	10.00	123.85	123.85	125.85	120.00	121.80	-1.66	12211	14.99	156	10.24	259.35	120.00

535789	Sammaan Cap.	A1	2.00	109.95	111.00	113.00	106.20	107.25	-2.46	1246658	1346.74	1925	-4.90	186.25	103.90

543376	Samor Realty	B	10.00	72.77	76.00	76.00	69.14	71.21	-2.14	1142	0.82	21	1424.20	135.95	52.92

534598	Sampann Utp.	T	10.00	26.61	26.47	27.93	25.28	27.93	4.96	839	0.22	21	-107.42	47.95	19.20

530617	Sampre Nutri	XT	10.00	21.99	21.55	22.96	20.90	22.43	2.00	221893	46.59	112	320.43	101.17	20.90

543229	Samrat Forg.	X	10.00	305.90	311.00	313.00	311.00	313.00	2.32	18	0.06	6	31.24	439.95	260.05

530125	Samrat Pharm	X	10.00	317.50	316.00	322.00	306.05	312.75	-1.50	6740	21.16	201	10.85	646.00	306.05

539267	Samsrita Lab	X	10.00	14.73	14.00	14.00	14.00	14.00	-4.96	1310	0.18	24	-77.78	32.36	14.00

521206	Samtex Fash.	X	2.00	2.44	2.54	2.54	2.32	2.40	-1.64	42232	1.02	53	-12.00	4.24	2.00

517334	Samvardhana	A1	1.00	132.00	134.85	137.00	130.60	131.00	-0.76	961308	1280.26	8709	22.35	217.00	115.85

530025	Samyak Intl.	X	10.00	34.63	33.94	40.00	32.50	36.99	6.81	5488	1.86	37	6.17	67.43	23.60

544314	Sanathan Tex	B	10.00	371.05	372.55	377.75	359.85	361.75	-2.51	8289	30.77	599	22.81	422.65	287.05

509423	Sanatnagar E	X	10.00	29.13	29.13	29.99	27.68	28.22	-3.12	6028	1.74	21	-4.56	87.55	19.85

511563	Sanchay Fin.	Z	10.00	33.07	34.72	34.72	34.72	34.72	4.99	1	0.00	1	-20.67	52.35	26.42

523116	Sanco Trans	X	10.00	750.00	687.65	745.70	687.65	745.70	-0.57	3	0.02	2	15.94	904.70	625.10

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


543897	Sancode Tech	M	10.00	36.55	36.60	36.60	31.60	32.65	-10.67	9000	3.08	6	-6.68	89.32	31.60

526725	Sandesh Ltd.	B	10.00	1081.40	1092.00	1116.50	1085.00	1090.10	0.80	114	1.25	39	5.90	2055.70	1000.00

541163	Sandhar Tech	B	10.00	382.15	389.25	399.05	376.05	380.40	-0.46	15853	61.17	725	16.97	697.60	329.00

524703	Sandu Pharma	X	10.00	46.23	51.00	51.00	47.00	48.99	5.97	5959	2.89	43	32.23	69.50	45.15

504918	Sandur Mang.	A1	10.00	432.35	436.05	445.00	435.45	439.95	1.76	22072	97.04	1100	14.92	636.15	338.30

516096	Sangal Paper	X	10.00	182.10	200.00	213.65	175.95	191.70	5.27	404	0.79	23	7.70	325.00	170.60

514234	Sangam (I)	B	10.00	418.00	427.00	439.00	425.60	436.50	4.43	1471	6.38	147	61.05	498.20	295.25

538714	Sangam Finse	XT	10.00	39.04	39.00	40.99	38.50	40.99	4.99	6744	2.67	79	19.90	69.56	18.20

526521	Sanghi Ind.	B	10.00	59.84	61.19	61.72	59.30	59.34	-0.84	15288	9.16	324	-3.83	112.70	50.10

540782	Sanghvi Brnd	M	10.00	10.82	10.28	11.35	10.28	10.30	-4.81	16000	1.69	10	85.83	27.40	10.28

530073	Sanghvi Move	B	1.00	250.55	250.60	253.00	241.00	244.05	-2.59	70926	174.35	2373	12.14	741.50	206.15

531569	Sanjivani Pa	X	10.00	251.15	263.00	263.00	238.60	239.70	-4.56	8905	21.55	167	39.69	396.95	138.00

532435	Sanmit Infra	X	1.00	8.37	8.59	8.69	7.55	7.86	-6.09	304048	24.13	980	262.00	20.65	7.55

544250	Sanofi Cons	B	10.00	4801.00	4747.25	4838.95	4747.25	4834.45	0.70	79	3.79	42	61.54	5499.00	4360.30

500674	Sanofi India	A1	10.00	5831.10	5821.85	5851.15	5580.00	5727.45	-1.78	2265	129.37	752	31.91	7593.60	4145.90

514280	Sanrhea Tech	X	10.00	101.70	103.00	103.00	101.15	103.00	1.28	246	0.25	10	9.74	205.75	95.20

543358	Sansera Engg	A1	2.00	1208.20	1217.45	1226.65	1201.80	1215.80	0.63	3068	37.27	308	37.26	1756.95	954.10

544217	Sanstar	B	2.00	88.17	88.61	93.39	86.85	87.25	-1.04	70528	62.97	1109	23.84	158.80	83.24

519260	Sanwaria Con	Z	1.00	0.49	0.49	0.49	0.49	0.49	0.00	45266	0.22	22	-8.17	0.61	0.49

543397	Sapphire Fo	A1	2.00	298.75	293.10	301.35	292.00	294.40	-1.46	12342	36.52	666	474.84	400.50	259.20

506906	Saptak Chem.	X	10.00	2.93	2.93	3.20	2.93	3.20	9.22	387	0.01	10	-106.67	4.80	2.40

519238	Saptarishi A	XT	10.00	30.80	30.25	30.25	30.25	30.25	-1.79	300	0.09	1	131.52	52.65	18.77

512020	Sarasw.Comm.	T	10.00	11965.80	11965.00	11965.00	11735.00	11899.00	-0.56	85	10.11	34	12.41	27775.00	4893.39

544230	Saraswati Sa	B	10.00	83.16	84.50	86.00	80.27	80.44	-3.27	24331	19.85	1108	10.78	218.80	80.27

504614	Sarda Energy	A1	1.00	506.20	510.75	533.15	507.00	510.80	0.91	62652	325.44	1792	26.25	565.54	200.75

532163	Saregama (I)	A1	1.00	509.85	515.70	521.10	508.20	511.60	0.34	7425	38.34	642	49.86	688.50	347.65

526885	Sarla Perfor	B	1.00	76.30	76.90	79.99	73.45	74.51	-2.35	22269	17.23	670	10.18	132.35	54.00

531930	Sarthak Inds	X	10.00	28.51	28.51	29.67	27.30	29.01	1.75	2806	0.79	13	11.99	43.56	22.05

540393	Sarthak Metl	B	10.00	99.75	105.35	119.70	104.75	119.70	20.00	34009	39.83	696	31.67	266.95	97.15

543688	Sarveshwar F	B	1.00	6.38	6.42	6.61	6.30	6.34	-0.63	855868	55.06	1319	27.57	12.28	5.90

539124	Sarvottam Fn	X	10.00	19.70	20.98	20.98	19.49	20.46	3.86	105	0.02	10	-70.55	34.76	18.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532663	Sasken Tech.	B	10.00	1519.85	1519.85	1577.90	1513.65	1554.40	2.27	562	8.65	194	41.64	2365.55	1280.00

533259	Sastasundar	B	10.00	236.10	239.05	243.00	238.70	242.65	2.77	2355	5.70	119	-8.70	383.00	204.70

511076	Sat Inds.	B	2.00	81.48	83.02	83.78	80.18	80.63	-1.04	127149	103.04	2279	19.02	151.70	77.20

533202	Satchmo Hold	X	10.00	3.29	3.29	3.44	3.05	3.20	-2.74	128618	4.24	124	1.21	6.99	2.82

539201	Satia Inds.	B	1.00	67.90	69.90	70.00	65.56	66.04	-2.74	114245	77.57	933	5.39	143.40	65.56

539404	Satin Credit	B	10.00	147.00	148.15	148.30	142.00	143.40	-2.45	15360	22.28	353	5.42	275.00	135.15

544189	Sattrix Info	MT	10.00	109.65	108.00	108.00	105.60	105.60	-3.69	2000	2.14	2	17.96	254.00	77.95

539519	Sattva Sukun	X	1.00	1.06	1.06	1.10	1.03	1.09	2.83	1275321	13.74	305	9.91	1.65	0.74

502175	Saurash.Cem.	B	10.00	77.67	78.48	80.24	74.73	75.29	-3.06	45044	34.74	759	163.67	148.80	73.51

511577	Savani Fin.	X	10.00	14.85	14.78	15.59	14.12	14.14	-4.78	5257	0.78	10	-7.99	25.95	14.02

532404	Saven Techno	X	1.00	43.55	45.44	45.50	41.95	42.15	-3.21	13513	5.79	295	17.06	66.85	41.95

512634	Savera Inds.	X	10.00	130.40	130.40	133.00	127.40	128.55	-1.42	9068	11.70	47	13.53	180.70	102.00

524667	Savita Oil T	B	2.00	378.30	391.95	391.95	366.50	370.15	-2.15	7676	29.03	782	22.41	655.00	357.10

531893	Sawaca Enter	X	1.00	0.51	0.53	0.53	0.51	0.51	0.00	2336768	12.14	1162	25.50	1.81	0.50

544080	Sayaji Hot(I	XT	10.00	1032.20	1052.80	1052.80	1052.80	1052.80	2.00	82755	871.24	1	29.19	1387.90	475.30

544090	Sayaji Hot(P	XT	10.00	760.75	775.75	775.75	775.70	775.75	1.97	443	3.44	8	13.25	980.00	367.75

523710	Sayaji Hotel	X	10.00	268.55	277.80	322.25	268.60	276.30	2.89	8918	27.05	203	33.70	425.00	240.00

540728	Sayaji Inds.	X	5.00	285.00	270.05	289.85	270.05	289.85	1.70	760	2.19	5	-16.19	413.75	163.10

542725	SBC Exports	B	1.00	12.41	12.38	12.61	12.25	12.60	1.53	3388283	424.45	1751	34.05	25.20	11.02

532102	SBEC Sugar	XT	10.00	37.19	37.37	37.37	35.50	36.99	-0.54	3226	1.19	21	-5.36	85.92	35.05

517360	SBEC Systems	XT	10.00	16.74	17.30	17.30	16.25	17.03	1.73	137	0.02	41	10.45	59.15	16.25

543959	SBFC Finance	A1	10.00	89.22	90.89	90.89	88.00	88.30	-1.03	26108	23.28	460	63.99	105.72	77.00

500112	SBI	A1	1.00	772.40	770.70	778.45	768.00	771.60	-0.10	514260	3977.69	14045	8.68	912.10	679.65

539031	SBI BSE100	A1	10.00	270.20	271.00	271.00	267.48	268.93	-0.47	303	0.82	12	--	315.91	246.06

543066	SBI Cards	A1	10.00	870.10	839.95	884.00	839.95	882.20	1.39	57668	504.68	5315	41.05	884.00	649.00

543445	SBI FMP 58RG	B	10.00	6912.18	6220.97	6220.97	6220.97	6220.97	-10.00	1	0.06	1	--	7680.20	14.35

540719	SBI Life Ins	A1	10.00	1545.05	1545.05	1564.50	1535.80	1548.05	0.19	28151	435.97	3716	64.37	1935.00	1307.00

544215	SBI N50EQWGT	B	10.00	29.60	29.60	29.60	29.10	29.30	-1.01	10301	3.02	105	--	35.30	27.46

535276	SBI Sensex	A1	10.00	848.42	855.30	855.30	844.70	849.04	0.07	4529	38.37	155	--	950.00	780.02

544206	SBI Silv.ETF	E	10.00	98.18	99.47	101.64	99.47	100.32	2.18	1091	1.09	31	--	101.64	78.55

590098	SBI-ETF Gold	E	1.00	76.08	76.80	76.99	76.45	76.66	0.76	149128	114.44	2193	--	76.99	59.27

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


544385	SBIBSE PSUBk	B	10.00	36.70	36.70	36.70	35.97	35.97	-1.99	309	0.11	7	--	36.70	35.80

544010	SBIETFNif1DR	B	1000.00	999.99	1000.01	1000.01	1000.01	1000.01	0.00	30	0.30	1	--	1000.01	999.99

590138	SBIETFNift50	B	10.00	249.39	249.00	250.25	248.00	248.81	-0.23	73995	184.24	908	--	278.20	228.43

590137	SBINifty Bnk	B	10.00	524.11	524.99	526.00	522.69	525.34	0.23	20631	108.07	126	--	559.02	469.62

541972	SBISenseNx50	A1	10.00	837.19	841.37	841.37	834.86	834.86	-0.28	121	1.02	8	--	1006.31	722.65

543366	SBL Infratec	MT	10.00	47.80	45.41	47.65	45.41	47.30	-1.05	7200	3.35	6	189.20	55.65	30.18

526081	SC Agrotech	X	10.00	16.86	16.52	17.50	16.50	16.50	-2.14	1173	0.20	13	9.32	22.95	11.76

531797	Scan Project	XT	10.00	59.40	58.95	59.40	56.45	59.10	-0.51	1055	0.60	25	18.02	170.00	36.71

511672	Scan Steels	X	10.00	34.11	34.10	34.95	33.31	34.06	-0.15	96769	33.03	320	7.04	79.70	30.00

526544	Scanpoint Ge	XT	2.00	3.45	3.39	3.39	3.39	3.39	-1.74	58730	1.99	60	30.82	10.66	2.83

505790	Schaeffler	A1	2.00	3419.15	3424.95	3455.00	3356.05	3370.30	-1.43	4086	139.26	1187	56.11	4950.00	2836.55

534139	Schneider El	A1	2.00	664.80	667.05	678.00	662.00	669.50	0.71	29977	201.27	1649	73.90	980.00	583.00

544142	SCI L&A	B	10.00	46.78	46.84	48.38	45.80	46.22	-1.20	353807	165.91	2288	49.70	108.56	41.93

538857	Scintilla Co	X	10.00	5.00	4.80	4.80	4.78	4.78	-4.40	4	0.00	2	-2.19	8.08	3.91

531234	Scoobeeday G	XT	10.00	101.00	101.99	102.00	96.01	100.00	-0.99	2126	2.11	30	-416.67	144.90	66.30

535647	SDC Techmed	M	10.00	6.00	5.43	5.56	5.43	5.56	-7.33	60000	3.29	4	--	11.72	5.41

533268	Sea TV Ntwrk	X	10.00	7.31	7.31	7.80	7.00	7.19	-1.64	922	0.07	71	-7.99	13.11	7.00

542753	Seacoast Sh.	Z	1.00	2.47	2.47	2.58	2.35	2.36	-4.45	3024801	73.16	2964	13.11	7.49	2.35

543782	Sealmatic	M	10.00	384.40	384.10	388.90	380.60	382.45	-0.51	16650	64.13	86	41.17	794.95	355.50

526807	Seamec	B	10.00	941.15	950.00	997.15	948.20	972.90	3.37	1276	12.39	205	24.90	1664.00	785.00

514264	Seasons Text	X	10.00	20.50	24.40	24.40	18.86	19.00	-7.32	3437	0.66	18	-158.33	26.35	13.50

543234	SecMark Cons	B	10.00	85.00	84.40	85.00	83.00	84.00	-1.18	104	0.09	4	38.36	144.49	80.10

512161	Securekloud	B	5.00	17.23	17.40	17.50	16.37	17.13	-0.58	65361	10.86	1202	-1.69	47.65	16.37

532993	Sejal Glass	B	10.00	335.00	351.00	351.00	351.00	351.00	4.78	1	0.00	1	47.30	674.60	294.00

532886	SEL Mfg. Co.	B	10.00	26.78	28.11	28.11	26.01	27.65	3.25	7597	2.11	373	-0.47	89.95	25.01

530075	Selan Explor	B	10.00	560.30	559.45	577.70	558.00	561.75	0.26	4921	27.85	288	12.15	1099.80	447.90

538875	Sellwin Trad	X	2.00	3.10	3.07	3.18	2.95	3.06	-1.29	309360	9.31	247	25.50	5.90	2.91

505368	Semac Consul	T	10.00	290.10	290.10	290.10	290.10	290.10	0.00	5	0.01	2	-3.89	2552.60	264.00

543936	Senco Gold	A1	5.00	279.00	280.00	284.50	270.30	271.95	-2.53	56565	156.07	1584	28.09	772.00	227.70

544319	Senores Phar	B	10.00	587.10	593.20	597.15	566.00	572.75	-2.44	20625	119.85	765	83.86	664.00	440.00

531980	Senthil Info	XT	10.00	12.50	11.90	11.90	11.90	11.90	-4.80	2	0.00	1	-2.89	28.05	10.99

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532945	SEPC	A1	10.00	14.29	14.41	14.87	14.00	14.05	-1.68	2651163	377.81	3425	100.36	33.50	12.03

512529	Sequent Sc.	A1	2.00	132.35	135.40	137.10	130.10	130.80	-1.17	41474	55.34	614	278.30	240.90	91.85

512399	Sera Invt&Fi	XT	2.00	46.09	46.00	48.00	44.11	45.08	-2.19	129179	59.26	226	73.90	49.95	11.91

502450	Sesha.Paper	B	2.00	262.20	268.00	268.00	259.50	260.25	-0.74	594	1.55	68	11.81	373.50	251.05

505075	Setco Automt	T	2.00	21.00	20.85	20.86	20.58	20.58	-2.00	11387	2.37	21	-2.49	21.66	6.10

533605	Setubandhan	Z	1.00	0.51	0.49	0.53	0.49	0.53	3.92	132180	0.68	50	53.00	1.15	0.49

511760	Seven Hill	X	1.00	0.77	0.77	0.79	0.76	0.78	1.30	155337	1.20	309	2.79	1.39	0.66

524324	Seya Inds.	T	10.00	13.72	13.72	13.72	13.12	13.20	-3.79	9138	1.22	36	-15.53	38.50	13.12

539199	SG Finserve	B	10.00	401.60	402.00	409.00	402.00	407.05	1.36	129534	524.46	2023	33.12	546.00	308.00

512329	SG Mart	B	1.00	306.45	310.00	329.50	310.00	323.30	5.50	531326	1688.48	2583	34.99	502.45	290.05

531812	SGN Telecoms	XT	1.00	0.78	0.80	0.80	0.75	0.75	-3.85	34348	0.26	84	-37.50	1.35	0.51

539450	SH Kelkar	B	10.00	179.95	184.20	184.30	175.95	177.75	-1.22	8713	15.63	163	538.64	335.25	156.85

538795	Sh.Ajit Pulp	X	10.00	190.00	185.00	192.00	185.00	190.25	0.13	490	0.91	16	20.46	244.95	180.00

526981	Sh.Bajrang A	X	10.00	137.95	137.95	137.95	133.15	133.95	-2.90	18183	24.48	194	3.35	314.80	133.15

500387	Sh.Cements	A1	10.00	30131.20	30510.15	31215.10	30434.05	30501.95	1.23	924	285.04	525	89.96	31215.10	23500.15

502180	Sh.Digv.Cem.	B	10.00	69.49	70.95	72.29	67.38	68.39	-1.58	54267	38.03	624	26.20	118.95	63.78

503804	Sh.Dinesh Mi	X	10.00	277.40	280.00	290.00	275.00	281.05	1.32	6214	17.58	133	16.36	572.80	275.00

539470	Sh.Ganesh Bi	X	1.00	0.91	0.93	0.93	0.90	0.90	-1.10	1317046	12.00	945	18.00	1.44	0.83

530797	Sh.Ganesh El	X	10.00	21.52	22.59	22.59	22.59	22.59	4.97	1	0.00	1	-20.35	38.76	19.00

540737	Sh.Ganesh Rm	B	10.00	698.20	698.25	720.55	696.00	711.25	1.87	10172	72.31	492	31.43	950.05	557.95

537709	Sh.Hanuman S	XT	10.00	5.45	5.30	5.63	5.18	5.44	-0.18	30793	1.68	76	-54.40	16.90	5.05

524336	Sh.Hari Chem	X	10.00	147.95	148.05	153.70	144.60	153.00	3.41	823	1.21	19	12.71	173.90	65.65

512453	Sh.Jagdamb.P	X	1.00	907.55	902.00	927.90	900.00	920.65	1.44	3740	34.09	178	20.32	1020.00	524.90

516106	Sh.Karthik P	X	5.00	8.84	8.84	8.84	8.20	8.29	-6.22	4060	0.34	46	207.25	14.76	7.50

530977	Sh.Keshav Ce	X	10.00	135.00	134.35	141.95	134.35	140.05	3.74	4781	6.58	40	378.51	275.00	132.05

500388	Sh.Krishn Pa	X	10.00	44.77	44.98	44.98	44.97	44.97	0.45	370	0.17	2	1499.00	60.54	32.20

531080	Sh.Krishna D	X	10.00	33.02	33.01	33.01	33.01	33.01	-0.03	1	0.00	1	24.63	68.10	29.66

544083	Sh.Marutinan	MT	10.00	79.40	75.45	76.00	75.45	75.45	-4.97	12500	9.44	23	12.92	314.45	75.45

531962	Sh.Metalloys	X	10.00	31.50	32.99	33.07	31.50	33.07	4.98	2295	0.74	14	16.13	59.00	26.52

503863	Sh.Mfg Co.	X	10.00	9.50	9.50	9.50	9.50	9.50	0.00	45	0.00	1	-23.17	16.70	7.35

527005	Sh.Pacetroni	XT	10.00	64.05	65.35	65.94	61.11	62.31	-2.72	8070	5.16	35	13.04	268.50	61.11

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


533110	Sh.Precoated	X	10.00	14.16	13.46	14.14	13.46	13.46	-4.94	1780	0.24	14	-8.97	24.38	8.80

503837	Sh.Rajs.Synt	X	10.00	13.75	14.00	14.43	13.16	14.43	4.95	7334	1.05	34	0.17	27.77	7.00

532310	Sh.Rama Mult	T	5.00	32.47	32.10	32.20	32.00	32.00	-1.45	16836	5.40	19	23.53	55.00	23.00

500356	Sh.Rama News	T	10.00	32.56	33.21	33.21	33.21	33.21	2.00	16996	5.64	67	-4.22	36.40	14.37

513488	Sh.Steel Wir	X	10.00	30.56	34.99	34.99	28.00	30.00	-1.83	1945	0.58	56	-1000.00	50.80	27.30

544249	Sh.Tirupati	B	10.00	41.83	41.75	45.45	41.70	44.18	5.62	670126	294.87	8166	22.09	102.41	37.85

538092	Sh.Vasuprada	X	10.00	114.95	112.00	118.00	109.30	115.00	0.04	2000	2.24	18	-47.92	167.00	82.75

513436	Shah Alloys	B	10.00	45.85	46.05	49.00	45.25	45.96	0.24	5815	2.73	75	-8.42	112.80	43.62

519031	Shah Food	X	10.00	123.70	117.55	117.55	117.55	117.55	-4.97	432	0.51	2	-47.02	267.75	112.00

533275	Shah Meta	B	1.00	2.88	2.80	3.00	2.80	2.87	-0.35	477156	13.77	446	3.99	7.40	2.80

526508	Shahi Shippi	X	10.00	16.81	16.39	17.64	16.23	16.42	-2.32	16988	2.86	64	54.73	29.03	7.78

542862	Shahlon Silk	X	2.00	14.75	14.60	15.70	14.02	14.23	-3.53	55402	7.96	104	29.04	28.80	12.52

501423	Shaily Engg.	B	2.00	1918.15	1998.95	1998.95	1822.25	1824.65	-4.87	9358	172.42	665	99.98	1998.95	505.55

526841	Shakti Press	X	10.00	27.00	27.00	27.00	26.90	27.00	0.00	3405	0.92	6	-22.13	41.45	23.00

531431	Shakti Pumps	T	10.00	981.20	980.25	1020.05	970.00	979.55	-0.17	23069	228.35	1135	30.36	1398.00	211.30

540797	Shalby	B	10.00	195.75	200.45	204.00	192.00	198.10	1.20	16923	33.27	376	63.29	325.00	180.00

511754	Shalib.Finan	X	10.00	508.45	497.10	548.90	497.10	534.50	5.12	4898	25.80	108	27.75	844.80	482.00

539895	Shalimar Agn	XT	1.00	11.45	11.65	11.65	11.65	11.65	1.75	2270	0.26	7	--	15.76	3.87

509874	Shalimar Pai	B	2.00	99.85	101.10	102.10	97.90	98.80	-1.05	25082	24.93	597	-8.52	182.85	97.00

512499	Shalimar Pro	X	1.00	0.49	0.49	0.49	0.49	0.49	0.00	339225	1.66	397	--	0.76	0.49

532455	Shalimar Wir	X	2.00	20.99	20.50	21.97	20.50	20.57	-2.00	5180	1.07	52	64.28	38.88	18.43

540259	Shangar Deco	X	1.00	1.06	1.10	1.11	1.10	1.11	4.72	20087292	222.84	1218	18.50	2.41	0.54

542232	Shankar Lal	B	10.00	54.02	57.25	58.00	53.04	55.20	2.18	39926	21.99	319	33.25	137.85	52.03

540425	Shankara Bld	B	10.00	548.10	551.15	578.25	547.00	566.25	3.31	17936	99.57	1127	18.77	742.85	444.40

544365	Shanmuga Hos	M	10.00	33.25	32.50	32.85	32.25	32.25	-3.01	26000	8.48	13	8.35	54.00	32.00

512297	Shantai Inds	X	10.00	70.63	67.10	67.10	67.10	67.10	-5.00	21	0.01	3	34.77	84.80	30.62

531925	Shantanu She	X	10.00	1.50	1.58	1.58	1.50	1.57	4.67	13138	0.20	22	1.41	2.20	1.35

539921	Shanti Educ.	X	1.00	83.53	83.56	89.50	81.89	85.59	2.47	100401	87.57	114	213.98	207.75	55.00

522034	Shanti Gear	B	1.00	472.55	480.55	490.65	469.00	471.50	-0.22	4261	20.18	286	36.44	703.55	399.40

534708	Shanti Guru	MT	10.00	6.46	6.78	6.78	6.48	6.78	4.95	135000	8.86	18	--	36.49	6.10

544059	Shanti Spint	M	10.00	54.66	52.00	56.00	52.00	55.97	2.40	66000	35.78	21	9.33	86.99	50.51

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


514402	Sharad Fibre	XT	10.00	15.83	16.20	16.30	15.04	15.78	-0.32	57099	9.04	123	-22.54	55.18	14.41

539584	Sharanam Inf	X	1.00	0.70	0.68	0.73	0.67	0.67	-4.29	4709104	32.95	998	33.50	1.12	0.43

519397	Sharat Inds.	X	10.00	73.68	76.48	76.48	72.01	75.08	1.90	19899	14.81	104	30.27	94.99	33.16

538666	Sharda Cropc	B	10.00	604.70	608.90	612.00	565.05	570.75	-5.61	11534	66.84	819	21.08	886.35	323.05

513548	Sharda Ispat	X	10.00	276.45	297.95	297.95	261.20	270.00	-2.33	435	1.19	32	12.75	752.20	250.00

535602	Sharda Motor	B	2.00	1578.90	1617.20	1701.75	1569.10	1577.80	-0.07	7790	126.70	1258	14.70	2955.90	1364.80

512393	Shardul Sec.	X	2.00	43.23	41.12	44.01	41.07	41.10	-4.93	26863	11.21	207	3.03	111.37	32.41

540725	Share I Secu	B	2.00	170.15	172.80	173.55	163.85	165.20	-2.91	42637	71.27	1288	8.49	352.00	160.90

544251	Share Samadh	M	10.00	75.56	77.50	77.50	73.50	74.58	-1.30	49600	37.77	20	23.38	96.50	55.00

590109	Shariah BeEs	B	10.00	497.99	497.90	497.96	489.50	490.56	-1.49	1494	7.38	73	--	610.95	460.01

540786	Sharika Ent.	B	5.00	21.24	21.24	21.80	20.18	20.44	-3.77	76944	16.03	256	35.86	32.47	8.56

524548	Sharma E.Hos	XT	10.00	75.97	74.46	74.46	74.46	74.46	-1.99	104	0.08	5	26.59	142.37	22.50

523449	Sharp (I)	X	10.00	60.13	60.00	62.00	59.00	59.10	-1.71	509	0.30	22	-7.84	104.00	50.11

538212	Sharp Invest	X	1.00	0.79	0.89	0.89	0.71	0.83	5.06	1359058	11.25	621	--	0.96	0.62

543341	Sharpline Br	XT	10.00	11.59	11.59	12.16	11.50	11.70	0.95	16073	1.94	24	-3.18	13.87	5.80

540147	Shashijit In	T	2.00	6.85	6.73	6.73	6.72	6.72	-1.90	217915	14.66	52	-21.00	8.40	2.40

540203	Sheela Foam	A1	5.00	721.15	724.85	739.10	705.00	710.80	-1.44	25184	182.39	1878	55.49	1065.00	689.00

540757	Sheetal Cool	B	10.00	313.70	308.80	324.65	306.90	311.30	-0.77	7186	22.57	419	17.24	633.90	265.00

533301	Shekhawati I	T	10.00	22.97	22.02	23.40	21.83	22.00	-4.22	14004	3.13	33	0.50	92.20	20.10

526839	Shelter Infr	X	10.00	14.51	14.51	14.51	14.50	14.50	-0.07	447	0.06	6	241.67	20.00	9.50

543963	Shelter Phar	M	10.00	36.06	36.50	36.94	36.20	36.20	0.39	54000	19.69	17	7.24	69.70	35.70

538685	Shemaroo Ent	T	10.00	94.35	98.80	98.80	90.10	91.85	-2.65	7585	7.06	61	-2.67	214.70	88.45

526117	Shervani Ind	X	10.00	352.05	350.45	362.90	346.20	347.35	-1.34	396	1.39	26	-118.55	679.00	345.00

539111	Sheshadri In	X	10.00	15.70	15.30	16.48	15.30	16.46	4.84	11000	1.80	8	4.28	16.57	11.70

526137	Shetron	X	10.00	129.10	134.70	138.95	126.50	132.60	2.71	11633	15.55	209	66.63	198.00	102.00

531201	Shilchar Tec	B	10.00	5146.55	5141.00	5387.00	5141.00	5270.20	2.40	20202	1068.36	2478	34.52	8899.00	3800.00

513709	Shilp Gravur	X	10.00	235.00	229.05	234.40	223.25	225.30	-4.13	3229	7.38	56	23.30	393.65	136.30

530549	Shilpa Medi.	A1	1.00	683.05	687.00	694.65	645.55	663.00	-2.94	11296	74.87	1115	73.42	959.95	419.10

543244	Shine Fashio	M	5.00	340.20	330.00	350.00	330.00	350.00	2.88	4500	15.59	8	175.88	448.95	155.35

523598	Shipp.Corpn.	A1	10.00	167.00	168.80	173.95	164.05	165.20	-1.08	640683	1083.00	6230	7.97	384.80	138.25

540693	Shish Inds	T	1.00	9.43	9.35	9.35	9.25	9.25	-1.91	25126	2.33	125	37.00	17.20	7.40

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


544272	Shiv Texchem	MT	10.00	248.00	250.80	251.00	245.55	245.55	-0.99	10400	25.99	9	18.89	417.00	202.10

513097	Shiv.Bimetal	B	2.00	452.05	450.05	465.65	450.05	461.60	2.11	20392	93.92	1080	32.55	728.90	399.25

532323	Shiva Cement	B	2.00	24.86	25.05	26.47	24.11	24.51	-1.41	781380	198.32	1377	-7.15	57.49	24.11

530433	Shiva Global	X	10.00	36.59	38.00	39.35	36.23	37.17	1.59	10823	3.99	67	19.98	60.95	34.50

540961	Shiva Mills	B	10.00	69.08	78.00	78.00	63.61	68.17	-1.32	816	0.56	38	-22.72	117.60	63.61

511108	Shiva Texyar	B	10.00	173.65	177.00	178.10	173.65	173.65	0.00	458	0.80	9	20.41	299.00	141.05

539148	Shivalik Ras	B	5.00	635.85	623.35	639.70	614.50	626.25	-1.51	8222	51.47	587	59.99	873.60	500.50

532776	Shivam Autot	B	2.00	26.16	26.88	27.75	25.36	25.81	-1.34	24562	6.46	837	-7.68	64.86	23.62

544165	Shivam Chem.	M	10.00	65.25	65.00	74.50	65.00	70.43	7.94	51000	34.51	16	32.91	74.50	45.00

539593	Shivansh Fin	X	10.00	5.16	5.22	5.90	5.22	5.90	14.34	13091	0.75	14	28.10	6.90	3.57

532638	Shoppers St	A1	5.00	561.40	550.20	555.50	538.30	547.75	-2.43	4064	22.19	389	187.59	943.65	467.50

531771	Shraddha Pri	X	10.00	153.15	154.95	154.95	145.50	145.50	-5.00	25811	37.72	253	51.60	168.50	45.07

543976	Shradha AI	XT	2.00	37.48	36.74	36.74	36.74	36.74	-1.97	8022	2.95	107	24.01	63.65	18.48

521131	Shree Bhavya	X	10.00	25.17	26.50	26.50	23.70	24.78	-1.55	3115	0.78	37	10.73	33.24	18.51

539334	Shree Pushka	B	10.00	258.20	259.45	277.00	259.45	266.55	3.23	11886	32.11	705	15.28	384.50	156.20

532670	Shree Renuka	A1	1.00	28.34	28.40	29.42	27.46	27.62	-2.54	477727	134.86	2308	-11.70	56.48	25.63

538975	Shree Secur.	X	1.00	0.29	0.29	0.30	0.28	0.28	-3.45	2813737	8.09	704	-0.37	0.46	0.28

540738	Shreeji Trns	B	2.00	9.22	9.23	9.50	8.80	8.85	-4.01	268770	24.28	769	17.02	33.95	8.80

544372	Shreenath Pa	MT	10.00	16.92	16.10	17.49	16.10	16.80	-0.71	87000	14.70	29	7.53	35.20	16.10

541112	Shreeshay En	MT	10.00	27.67	28.22	28.22	28.22	28.22	1.99	18000	5.08	5	235.17	55.00	20.05

532007	Shreevat.Fin	X	10.00	27.51	27.51	28.34	26.60	27.00	-1.85	25	0.01	5	45.00	42.10	14.21

516016	Shreyans Ind	B	10.00	167.35	170.50	170.50	165.00	167.30	-0.03	1995	3.34	189	4.91	347.20	165.00

526335	Shreyas Inte	X	10.00	8.49	8.10	8.57	8.07	8.28	-2.47	24713	2.00	54	-41.40	20.20	7.80

523309	Shri Gang I	XT	10.00	125.55	125.10	126.00	123.00	125.10	-0.36	1469	1.83	24	7.04	180.60	58.81

531322	Shri Shakti	B	10.00	1.96	2.00	2.00	1.81	1.93	-1.53	14956	0.28	36	-2.44	3.39	1.77

544074	ShriBalajiVa	MT	10.00	96.05	94.15	94.15	94.15	94.15	-1.98	3000	2.82	5	11.95	344.00	94.15

508961	Shricon Inds	XT	10.00	204.00	214.00	214.00	200.00	200.00	-1.96	28	0.06	3	75.19	310.60	102.05

531359	Shriram Asse	X	10.00	423.90	430.00	430.00	400.00	418.00	-1.39	163	0.66	12	-39.62	697.00	228.05

511218	Shriram Fin.	A1	2.00	679.15	680.00	685.00	650.25	655.85	-3.43	115764	765.95	4825	13.09	730.43	438.83

544344	Shriram Pist	B	10.00	1867.25	1880.00	1910.20	1865.00	1887.75	1.10	3614	68.20	458	17.33	2100.00	1651.00

543419	Shriram Prop	A1	10.00	75.09	74.99	75.43	72.18	72.38	-3.61	216839	158.57	2094	24.87	147.50	63.13

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


511411	Shristi Infr	X	10.00	37.38	39.39	39.39	34.10	36.90	-1.28	103	0.04	6	-20.05	70.00	34.10

511493	Shrydus Ind.	XT	10.00	4.26	4.35	4.47	4.11	4.33	1.64	730051	32.50	337	5.03	28.98	3.86

542019	Shubham Poly	B	10.00	18.70	18.61	19.19	17.00	18.02	-3.64	18947	3.41	124	31.07	37.00	17.00

531506	Shukra Bulli	X	10.00	27.33	26.78	26.91	26.06	26.06	-4.65	214	0.06	9	59.23	38.36	18.42

523790	Shukra Jewel	P	10.00	14.50	14.30	14.30	13.78	13.78	-4.97	300	0.04	3	43.06	17.23	3.20

524632	Shukra Pharm	XT	1.00	22.25	21.85	21.85	21.85	21.85	-1.80	38148	8.34	162	115.00	27.15	5.75

539252	Shyam C.Ferr	T	1.00	7.21	7.21	7.21	6.85	6.85	-4.99	79999	5.62	233	9.93	20.90	6.85

543299	Shyam Metali	A1	10.00	853.30	859.90	872.95	846.75	854.05	0.09	3776	32.40	436	26.25	956.05	516.15

517411	Shyam Teleco	T	10.00	13.00	13.00	13.00	12.45	13.00	0.00	790	0.10	11	-4.68	34.99	8.88

520141	Sibar Auto	X	10.00	10.00	10.50	10.50	10.00	10.02	0.20	14729	1.50	29	-20.45	18.00	9.27

533014	Sicagen (I)	X	10.00	61.61	61.15	65.40	61.00	61.54	-0.11	38978	24.16	167	15.01	118.80	52.50

520086	Sical Logist	T	10.00	85.00	81.26	87.00	81.26	82.56	-2.87	3338	2.77	28	-12.60	234.95	78.55

530439	Siddha Vent.	XT	10.00	7.89	7.94	7.94	7.50	7.58	-3.93	41097	3.10	128	9.59	21.11	7.05

532217	SIEL Financl	XT	10.00	14.92	15.32	15.66	14.18	14.19	-4.89	64264	9.26	72	-52.56	90.52	12.99

500550	Siemens	A1	2.00	5317.90	5368.25	5368.25	5182.05	5276.25	-0.78	26046	1369.03	5333	66.50	8129.95	4569.10

543389	Sigachi Ind.	B	1.00	35.39	35.99	36.65	35.00	35.13	-0.73	127154	45.41	773	16.42	75.45	34.51

543917	Sigma Solve	B	10.00	242.60	242.60	250.00	240.35	241.10	-0.62	708	1.71	93	14.09	477.00	235.05

543990	SignatureGl.	A1	1.00	1135.95	1143.15	1145.50	1087.50	1093.35	-3.75	27947	311.63	849	798.07	1645.85	1010.95

512131	Signet Inds.	B	10.00	47.85	48.01	50.10	46.00	46.49	-2.84	8072	3.92	640	11.74	97.00	39.00

544117	Signpost (I)	B	2.00	245.40	245.10	246.10	233.15	235.00	-4.24	3189	7.71	135	24.76	400.50	207.00

523606	Sika Inter.	B	2.00	632.95	640.00	654.00	635.95	639.95	1.11	31085	199.69	1138	54.98	709.60	310.72

524642	Sikozy Realt	X	1.00	1.10	1.15	1.15	1.15	1.15	4.55	947	0.01	6	-38.33	1.49	0.75

521194	SIL Invt.	B	10.00	584.10	581.45	595.50	555.45	574.15	-1.70	525	3.02	70	17.09	920.00	427.80

543615	Silicon Rent	M	10.00	204.00	205.50	205.50	200.00	200.00	-1.96	3200	6.51	4	27.51	292.00	145.80

531635	Silver Oak	XT	10.00	172.65	169.20	169.20	169.20	169.20	-2.00	123	0.21	15	-95.59	400.95	44.05

543525	Silver T Tec	B	10.00	654.05	650.05	653.35	623.25	632.30	-3.33	6861	43.99	590	41.54	869.95	621.00

500389	Silverline T	XT	10.00	11.56	11.33	11.56	11.33	11.35	-1.82	39296	4.47	108	-1135.00	32.75	3.28

539742	Simbhaoli Sg	T	10.00	13.00	13.00	13.17	12.35	12.35	-5.00	8427	1.07	40	5.44	37.27	12.21

507998	Simmonds-Mar	X	2.00	110.80	112.95	113.00	107.00	107.40	-3.07	14618	15.95	127	17.96	182.00	68.60

513472	Simplex Cast	X	10.00	234.90	239.95	246.50	223.20	226.55	-3.55	6100	13.80	108	20.67	354.90	148.20

523838	Simplex Infr	T	2.00	315.00	315.00	323.00	305.75	321.95	2.21	2674	8.38	43	13.91	349.70	107.55

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


503229	Simplex Real	X	10.00	228.25	217.30	217.30	216.85	216.95	-4.95	462	1.00	10	29.64	300.00	127.70

519566	Simran Farms	X	10.00	171.70	171.00	176.70	170.00	170.75	-0.55	1792	3.08	39	6.97	269.65	111.00

523023	Sinclairs Ht	B	2.00	85.13	84.82	86.88	80.46	81.76	-3.96	52448	43.76	1451	26.98	145.00	73.25

532029	Sindhu Trade	B	1.00	16.22	16.29	16.93	14.67	16.06	-0.99	284184	46.22	702	31.49	30.00	12.90

505729	Singer (I)	X	2.00	52.98	54.00	54.50	49.50	49.89	-5.83	657183	332.13	1441	38.67	111.10	49.50

509887	Sinnar Bidi	XT	5.00	707.50	727.00	727.00	727.00	727.00	2.76	1	0.01	1	-145.40	874.65	369.55

532879	Sir ShadiLal	X	10.00	252.00	264.90	264.90	255.05	261.70	3.85	6567	17.08	36	-3.55	431.00	201.00

543686	Sirca Paints	B	10.00	240.75	260.00	260.00	238.35	241.70	0.39	12897	31.08	347	27.91	386.45	237.05

540673	SIS	B	5.00	327.30	331.00	333.00	323.85	324.80	-0.76	18014	58.90	653	20.95	484.00	289.20

512589	Sita Enter.	XT	10.00	162.55	161.75	161.75	159.30	159.30	-2.00	12	0.02	3	50.89	199.65	32.05

532795	Siti Network	Z	1.00	0.51	0.50	0.50	0.50	0.50	-1.96	421000	2.11	156	-0.24	1.13	0.50

544047	Siyaram Recy	M	10.00	123.05	121.90	124.70	118.20	119.10	-3.21	69000	83.34	44	33.93	183.85	63.00

503811	Siyaram Silk	B	2.00	665.10	642.05	677.90	642.05	652.75	-1.86	5389	35.48	300	15.25	1175.00	411.00

543387	SJS Enterp.	B	10.00	885.15	890.20	908.80	889.05	901.35	1.83	4126	37.04	640	25.42	1343.75	591.05

533206	SJVN	A1	10.00	92.42	92.52	96.07	91.20	91.62	-0.87	1352657	1267.96	10552	35.65	159.60	80.50

500472	SKF India	A1	10.00	3791.40	3791.40	3879.95	3791.40	3847.55	1.48	3628	139.84	789	35.37	7349.00	3544.00

538562	Skipper	B	1.00	449.05	460.90	466.00	435.00	438.30	-2.39	25818	115.80	1054	39.06	665.00	261.20

532143	SKM Egg.Prod	B	10.00	165.40	172.65	172.65	160.00	161.90	-2.12	7474	12.20	632	11.13	335.20	153.00

531169	SKP Sec.	XT	10.00	116.35	118.70	118.70	110.55	110.65	-4.90	1151	1.34	40	-230.52	325.00	86.10

541967	Sky Gold	T	10.00	314.05	318.90	327.00	312.25	320.15	1.94	80229	257.52	1240	43.38	488.95	96.00

526479	Sky Inds.	X	10.00	84.90	82.10	88.95	82.10	84.70	-0.24	31679	26.82	162	11.85	196.05	82.10

505650	Skyline Mill	X	1.00	17.23	17.47	17.47	16.90	17.01	-1.28	5266	0.90	15	-106.31	31.60	12.45

538919	Skyline Vent	X	10.00	30.00	30.00	30.00	28.50	28.50	-5.00	10	0.00	4	-45.24	45.35	12.72

543065	SM Auto Stam	M	10.00	28.69	28.41	28.41	28.40	28.40	-1.01	6000	1.70	2	22.02	65.98	25.11

539494	Smart Finsec	X	1.00	11.87	11.93	11.93	11.50	11.64	-1.94	12093	1.42	141	23.28	27.21	9.36

532419	Smartlink Hl	B	2.00	128.70	131.45	132.00	125.00	126.10	-2.02	34138	44.22	126	11.01	355.70	124.55

543263	SMC Global	B	2.00	105.95	108.95	108.95	103.40	104.55	-1.32	18263	19.33	231	5.26	182.00	103.40

508905	SMIFS Cap.Ma	X	10.00	74.32	69.05	80.00	69.05	74.19	-0.17	3176	2.42	52	28.64	110.93	43.61

513418	Smiths & Fou	X	1.00	5.44	5.50	5.71	5.30	5.71	4.96	22663	1.26	54	43.92	10.02	4.01

505192	SML ISUZU	B	10.00	1554.90	1550.65	1616.00	1550.65	1564.55	0.62	1556	24.60	190	18.70	2406.00	1030.90

540686	Smruthi Org.	X	10.00	110.90	114.90	116.00	110.00	110.25	-0.59	10786	12.07	61	44.10	182.45	105.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


540679	SMS Lifesci.	B	10.00	1135.30	1110.70	1130.05	1080.40	1080.40	-4.84	70	0.78	28	14.16	1747.85	630.75

532815	SMS Pharma	B	1.00	209.10	213.90	219.40	210.60	212.70	1.72	6025	12.93	241	27.27	398.00	176.00

505827	SNL Bearings	X	10.00	370.05	365.05	374.95	350.20	358.90	-3.01	2824	10.22	109	12.78	514.40	291.50

538635	Snowman Log.	B	10.00	45.38	44.38	47.41	44.38	44.75	-1.39	202717	92.61	1261	186.46	91.55	42.97

532784	Sobha	A1	10.00	1211.80	1206.60	1237.35	1199.40	1224.20	1.02	15933	194.61	1466	215.15	2178.73	1095.65

512014	Sobhagh.Merc	XT	10.00	348.00	341.05	341.50	341.05	341.05	-2.00	676	2.31	26	24.07	434.25	19.81

538923	Sofcom Systm	X	10.00	66.35	70.20	70.20	61.11	64.23	-3.20	17250	10.96	126	221.48	81.50	28.30

531529	Softrak Bio	X	1.00	2.79	2.66	2.66	2.66	2.66	-4.66	11664	0.31	78	38.00	4.93	1.21

532344	Softsol (I)	X	10.00	245.90	234.00	243.80	233.65	241.65	-1.73	473	1.11	16	17.41	556.40	215.00

543470	Softtech Eng	T	10.00	369.40	369.20	369.20	369.20	369.20	-0.05	100	0.37	3	185.53	607.85	277.45

532725	Solar Inds.	A1	2.00	10950.60	10936.75	11274.75	10936.75	11242.30	2.66	4745	529.42	1560	90.66	13300.00	7889.95

541540	Solara Activ	B	10.00	509.25	519.80	534.70	501.00	512.70	0.68	3910	20.23	259	-7.31	885.95	348.24

544354	Solarium Gre	M	10.00	234.75	240.55	240.55	235.00	238.35	1.53	19200	45.75	30	31.86	285.50	202.00

513699	Solid Stone	X	10.00	32.00	36.35	36.35	34.48	34.49	7.78	240	0.08	12	20.41	46.88	28.20

522152	Solitair Mac	X	10.00	158.20	158.00	168.00	150.25	151.35	-4.33	2829	4.45	84	66.09	168.00	66.00

511571	Som Datt Fin	X	10.00	97.00	105.00	105.00	97.99	99.20	2.27	6668	6.64	42	91.01	177.48	90.00

507514	Som Distill.	B	2.00	125.10	125.05	127.60	122.30	122.95	-1.72	89707	112.20	1151	23.83	148.75	96.00

521034	Soma Textile	B	10.00	37.50	37.50	38.69	37.09	37.51	0.03	1700	0.64	24	1.40	65.39	29.80

531548	Somany Ceram	B	2.00	416.15	419.10	427.20	407.55	420.10	0.95	3293	13.73	354	24.77	872.00	402.20

533001	Somi Convey.	B	10.00	181.25	176.75	182.20	176.75	178.40	-1.57	570	1.02	44	32.55	236.20	113.35

543300	Sona BLW Pre	A1	10.00	467.15	467.35	472.85	458.90	460.60	-1.40	91949	425.61	4063	48.90	767.80	458.90

526901	Sonal Adhesi	X	10.00	44.56	44.56	45.99	42.10	42.94	-3.64	5003	2.20	105	15.79	99.00	42.10

538943	Sonal Mercat	X	10.00	101.81	101.81	101.81	97.99	98.00	-3.74	528	0.52	16	4.78	198.30	89.45

543924	Sonalis Cons	MT	10.00	55.28	54.19	54.19	54.19	54.19	-1.97	14000	7.59	4	--	97.94	34.81

532221	Sonata Soft.	A1	1.00	356.55	355.55	362.50	342.55	345.35	-3.14	59438	209.03	2590	22.65	770.00	342.30

539378	Soni Medicar	X	10.00	50.13	50.13	50.38	47.63	47.87	-4.51	821	0.40	24	-14.38	57.24	22.27

531398	Source Nat.F	X	10.00	183.15	195.00	215.00	185.00	208.15	13.65	20547	42.37	524	51.52	269.75	78.00

540174	South.Infosy	X	10.00	24.42	24.25	25.00	23.20	23.70	-2.95	1117	0.26	18	31.18	35.35	15.55

514454	South.Latex	XT	10.00	20.50	20.91	20.91	20.91	20.91	2.00	300	0.06	4	72.10	41.43	18.01

513498	South.Magnes	XT	10.00	133.55	126.90	139.00	126.90	134.30	0.56	4236	5.53	94	10.00	468.95	126.90

523826	Sovereign Di	X	10.00	37.59	37.55	39.40	36.10	39.20	4.28	2913	1.13	49	61.25	80.52	25.25

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


540048	SP Apparels	B	10.00	692.50	690.20	695.00	676.20	682.25	-1.48	205	1.40	100	18.47	1133.00	530.00

530289	SP Capital	X	10.00	45.11	44.65	48.65	44.65	47.50	5.30	296	0.14	19	24.23	78.00	25.98

542376	SPA Capital	XT	10.00	157.95	165.80	165.80	165.80	165.80	4.97	1	0.00	1	78.21	181.40	54.80

541890	Space Incuba	XT	10.00	1.65	1.62	1.62	1.62	1.62	-1.82	35258	0.57	37	-27.00	2.92	1.12

542759	Spandana S F	A1	10.00	240.90	238.00	247.45	231.50	234.70	-2.57	21689	51.89	706	-3.54	935.15	230.45

531370	Sparc Elec.	X	10.00	8.73	9.00	9.00	8.30	8.42	-3.55	99265	8.35	236	210.50	23.71	8.30

534425	Special.Rest	B	10.00	134.70	136.95	138.05	128.10	130.45	-3.16	15075	19.96	862	27.99	212.65	115.75

531982	Spect.Foods	X	10.00	26.09	26.60	26.90	24.25	25.76	-1.26	46624	11.98	186	-75.76	42.45	19.30

513687	Spectra Ind.	Z	10.00	4.12	4.12	4.12	3.92	3.92	-4.85	300	0.01	4	-1.12	5.80	3.92

544386	Spectrum Ele	B	10.00	1177.00	2254.20	2254.20	1937.00	2052.95	74.42	1030	20.82	59	543.11	2254.20	1937.00

517166	Spel Semicon	X	10.00	124.10	125.95	129.50	120.15	122.70	-1.13	86537	108.04	1094	-31.79	268.39	104.00

542337	Spencers Ret	B	5.00	64.84	65.13	66.79	64.00	64.31	-0.82	17436	11.36	343	-2.24	115.85	55.10

526161	Spenta Intl.	X	10.00	147.00	131.60	148.75	127.50	136.30	-7.28	2921	3.86	31	22.95	189.75	107.00

590030	SPIC	B	10.00	83.02	83.74	84.30	80.73	80.92	-2.53	80748	65.97	963	14.71	96.70	64.35

526827	Spice Island	XT	10.00	42.54	44.59	44.66	40.55	44.53	4.68	3777	1.67	30	-19.70	56.68	31.60

500285	Spicejet	B	10.00	45.18	45.70	46.46	43.81	44.34	-1.86	7186632	3254.96	11271	-37.26	79.90	39.90

532651	SPL Inds.	B	10.00	33.17	34.90	34.90	32.50	33.04	-0.39	12306	4.19	241	8.63	73.00	32.50

500402	SPML Infra	B	2.00	157.20	157.20	162.30	152.05	158.75	0.99	36560	57.41	526	34.81	306.00	112.70

539221	Sportking	B	1.00	76.92	79.73	80.84	76.00	76.38	-0.70	19036	14.74	468	10.12	159.75	69.97

540079	Sprayking	B	2.00	6.57	6.50	6.89	6.30	6.72	2.28	315816	21.16	491	16.80	25.37	5.80

531205	Spright Agro	T	1.00	4.21	4.00	4.00	4.00	4.00	-4.99	799563	31.98	1684	16.67	44.66	4.00

526532	Square Four	X	5.00	9.22	9.60	9.60	9.60	9.60	4.12	118	0.01	4	137.14	16.14	6.65

530037	Sr.Jaya.Auto	XT	10.00	63.42	64.68	64.68	64.68	64.68	1.99	1147	0.74	5	-196.00	98.47	5.90

532842	Sr.Rayl.Hi-S	B	10.00	509.45	511.35	516.75	489.05	492.40	-3.35	1951	9.76	212	9.94	943.95	438.95

514248	Sreechem Res	P	10.00	37.05	38.90	38.90	37.00	37.05	0.00	400	0.15	3	--	95.00	37.00

535601	Sreeleathers	B	10.00	227.50	230.00	230.00	213.95	222.30	-2.29	3516	7.66	192	23.33	338.40	212.20

539217	Srestha Fin	X	1.00	0.50	0.49	0.51	0.48	0.48	-4.00	23927778	118.17	2818	-24.00	1.28	0.48

503806	SRF	A1	10.00	2940.50	2963.45	2990.00	2932.75	2939.35	-0.04	5934	175.21	1068	75.97	3074.95	2088.55

534680	SRG Housing	B	10.00	330.00	308.90	327.00	307.05	307.05	-6.95	5	0.02	5	18.09	414.65	251.55

530943	Sri Adhikari	T	10.00	596.90	608.80	608.80	608.80	608.80	1.99	131	0.80	11	-54.80	2197.70	41.57

514442	Sri KPR Inds	X	10.00	23.41	23.60	23.60	20.30	21.60	-7.73	31287	6.86	263	6.51	48.90	20.30

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


521161	Sri Lak.Sar.	X	10.00	35.46	35.46	36.50	35.46	36.50	2.93	112	0.04	8	-0.58	82.99	31.51

521234	Sri Nachamai	X	10.00	36.69	35.30	38.99	34.40	35.55	-3.11	2121	0.74	23	-6.39	55.00	27.97

521178	Sri Ramk.Mil	X	10.00	45.49	45.40	45.40	43.55	44.50	-2.18	1970	0.86	25	16.24	108.95	40.60

544158	SRM Contract	T	10.00	322.75	322.00	325.00	310.30	325.00	0.70	2621	8.44	39	39.78	433.40	148.00

523222	SRM Energy	XT	10.00	5.95	6.10	6.24	5.66	6.10	2.52	1201	0.07	16	-13.26	28.03	5.66

540914	SRU Steels	X	10.00	5.76	5.74	6.03	5.48	5.85	1.56	2596470	149.43	925	-36.56	15.20	5.32

530821	SSPDL	X	10.00	15.55	16.00	16.00	15.60	15.75	1.29	15183	2.39	9	-3.40	31.45	14.50

544342	Stallion (I)	B	10.00	70.33	70.51	72.71	67.00	67.71	-3.73	70977	48.82	1188	36.40	125.99	59.91

544333	Standard Gla	B	10.00	150.35	149.00	152.00	143.00	147.00	-2.23	81500	120.89	1121	50.17	213.80	123.90

544202	Stanley Life	B	2.00	319.65	321.25	336.50	321.25	332.95	4.16	12699	42.14	693	57.70	627.30	259.25

530931	Stanpacks(I)	XT	10.00	16.80	16.50	17.64	15.96	16.80	0.00	798	0.13	14	13.66	18.00	9.92

506105	Stanrose Maf	X	10.00	60.99	66.90	66.90	60.30	60.30	-1.13	1319	0.83	36	-3.10	108.15	60.30

540575	Star Cement	A1	1.00	217.30	217.80	219.50	214.60	215.00	-1.06	11864	25.62	202	65.15	255.95	171.55

539255	Star Delta	X	10.00	572.30	578.90	599.00	562.00	570.30	-0.35	8655	50.28	319	17.67	1375.00	482.05

543412	Star Health	A1	10.00	358.40	358.30	362.00	349.75	356.25	-0.60	137980	488.24	3726	26.59	647.65	339.85

539017	Star Hsg.Fin	X	5.00	27.27	27.30	29.89	27.30	28.64	5.02	513444	146.16	698	20.75	60.00	27.00

516022	Star Paper	B	10.00	156.05	165.00	165.00	152.00	154.10	-1.25	2143	3.39	318	4.77	283.65	152.00

531616	Starcom Inf.	X	10.00	110.00	115.50	115.50	114.80	114.80	4.36	22	0.03	4	-7.78	167.25	49.52

540492	Starline PS	T	1.00	5.60	5.49	5.49	5.49	5.49	-1.96	57478	3.16	192	19.61	30.96	5.20

520155	Starlog Entp	X	10.00	81.00	77.10	82.49	77.10	81.07	0.09	7796	6.26	85	3.23	87.40	29.41

512381	Starteck Fin	B	10.00	287.10	288.50	288.50	282.45	283.90	-1.11	3019	8.66	22	22.66	374.25	204.30

512531	STC India	B	10.00	135.40	139.90	139.90	126.75	127.55	-5.80	4589	6.04	236	21.40	252.00	103.00

504180	Std.Battery	X	1.00	68.75	68.23	70.89	68.23	68.62	-0.19	1683	1.17	69	31.92	150.44	50.10

511700	Std.Cap.Mrkt	XT	1.00	0.51	0.50	0.53	0.49	0.52	1.96	17773082	90.99	4035	-2.17	2.06	0.49

530017	Std.Indust.	B	5.00	19.21	20.44	21.50	18.42	19.13	-0.42	51108	10.06	801	136.64	38.95	17.50

526231	Std.Surfact.	X	10.00	38.41	38.20	43.00	38.20	41.62	8.36	7910	3.14	81	173.42	79.70	38.00

534748	Steel Exchan	B	1.00	7.76	7.79	8.12	7.60	7.78	0.26	547670	43.00	551	23.58	15.85	7.16

513173	Steel Strips	X	10.00	27.05	27.85	28.73	25.40	25.82	-4.55	7188	1.91	78	-1.01	42.93	25.40

513517	Steelcast	B	5.00	986.00	986.05	1006.95	975.00	993.90	0.80	980	9.63	187	31.36	1065.00	591.65

543622	SteelmanTele	M	10.00	174.00	169.20	172.00	168.10	168.10	-3.39	8400	14.26	7	41.00	204.80	114.05

533316	STEL Holdgs.	T	10.00	390.30	390.30	397.00	385.00	387.15	-0.81	155	0.60	14	45.07	604.95	296.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


526071	Stellant Sec	XT	10.00	99.75	97.80	97.80	97.80	97.80	-1.95	1570	1.54	20	-72.44	151.35	15.12

536738	Stellar Cap.	M	10.00	6.45	6.45	6.45	6.45	6.45	0.00	6000	0.39	1	161.25	8.77	3.90

531509	Step Two Cor	X	10.00	31.00	30.38	31.00	28.35	31.00	0.00	370	0.11	13	-3.50	49.50	24.75

530759	Sterl.Tools	B	2.00	309.15	308.95	319.60	304.00	305.45	-1.20	11238	34.80	591	16.82	744.30	303.35

542760	Sterling & W	A1	1.00	251.05	253.40	261.80	247.15	250.50	-0.22	367028	933.28	6946	212.29	828.00	218.20

513575	Sterling Pow	XT	10.00	36.68	35.95	35.95	35.95	35.95	-1.99	2127	0.76	24	15.30	97.10	15.20

532374	Sterlite Tec	A1	2.00	82.63	84.14	86.73	80.50	80.96	-2.02	384158	319.75	3060	-23.53	155.25	77.50

532730	STL Global	B	10.00	11.00	10.75	11.28	10.33	10.56	-4.00	16330	1.73	88	-29.33	27.27	10.33

513262	Stl.Strips W	B	1.00	180.35	178.05	185.00	176.60	177.80	-1.41	13215	23.82	434	4.29	247.75	167.50

544171	Storage Tech	MT	10.00	82.34	81.00	82.00	78.23	78.67	-4.46	84000	66.42	83	163.90	220.50	78.23

504959	Stovac Ind.	X	10.00	2368.45	2350.00	2395.00	2350.00	2363.60	-0.20	286	6.76	29	38.12	4372.00	2000.00

543260	Stove Kraft	B	10.00	728.85	728.80	741.50	700.00	703.50	-3.48	3989	28.98	441	732.81	976.75	419.50

530495	Stratmont In	XT	10.00	67.10	66.00	66.00	65.76	65.76	-2.00	271	0.18	14	22.60	208.65	33.24

532531	Strides Phar	A1	10.00	655.65	655.65	676.30	652.00	669.00	2.04	24651	163.13	1400	24.84	785.85	314.24

526951	Stylam Inds.	B	5.00	1695.10	1698.25	1722.45	1636.05	1649.55	-2.69	1733	29.26	293	21.52	2736.00	1406.80

506222	Styrenix Per	B	10.00	2704.15	2685.05	2776.00	2685.05	2732.80	1.06	3726	101.45	901	21.05	3096.75	1430.15

544267	Subam Pap.	M	10.00	92.70	93.85	96.45	92.60	93.30	0.65	80000	74.81	85	6.49	174.50	85.00

532348	Subex	A1	5.00	12.84	12.97	13.35	12.12	12.20	-4.98	1831299	229.30	3657	-4.04	36.90	11.50

530231	Subhash Silk	XT	10.00	82.41	84.05	84.05	84.05	84.05	1.99	63	0.05	7	4202.50	100.20	21.27

517168	Subros	B	2.00	561.55	572.95	572.95	558.80	560.10	-0.26	2111	11.90	164	27.12	825.00	501.55

506003	Sudal Inds.	X	10.00	39.12	39.12	39.12	37.17	38.42	-1.79	2573	0.98	22	8.04	68.00	32.35

506655	Sudarsh.Chem	A1	2.00	970.45	989.60	994.80	966.70	991.50	2.17	4967	48.88	439	66.06	1235.00	609.40

543828	Sudarsh.Ph	MT	1.00	31.16	30.54	30.54	30.54	30.54	-1.99	8000	2.44	2	138.82	53.50	5.82

521113	Suditi Inds.	XT	10.00	36.92	36.19	36.20	36.19	36.20	-1.95	1200	0.43	5	-17.16	54.71	11.65

511654	Sugal&Dam.Sh	X	10.00	51.95	49.40	49.40	49.36	49.36	-4.99	200	0.10	7	8.48	90.30	23.41

539117	Sujala Trade	X	10.00	70.51	72.95	73.00	69.40	72.73	3.15	73686	53.06	318	-1039.00	86.00	29.96

524542	Sukjit Strch	B	5.00	186.95	190.00	196.50	185.95	195.25	4.44	7799	14.93	98	12.44	324.14	175.00

543711	Sula Vineyar	A1	2.00	269.80	271.95	277.50	266.30	269.40	-0.15	137131	373.98	4210	32.15	583.80	242.55

508969	Sulabh Engg.	X	1.00	3.39	3.31	3.50	3.31	3.37	-0.59	217011	7.39	97	17.74	6.90	3.00

530419	Sumedha Fisc	XT	10.00	67.77	66.55	66.55	66.44	66.44	-1.96	4595	3.05	24	6.02	113.61	43.00

530445	Sumeru Inds.	X	1.00	2.12	1.98	2.12	1.98	2.00	-5.66	20843	0.42	34	--	2.82	1.60

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


542920	Sumitomo Ch.	A1	10.00	529.30	531.95	565.75	529.00	558.75	5.56	33214	182.91	1650	54.09	628.00	350.80

533306	Summit Secur	B	10.00	1891.50	1842.00	2021.90	1842.00	1946.40	2.90	2698	52.92	570	24.21	3725.65	1164.70

532070	Sumuka Agro	X	10.00	181.25	181.25	185.00	176.10	179.15	-1.16	19077	34.81	95	42.05	243.00	141.60

532872	Sun Ph.ARC	A1	1.00	152.00	150.00	152.60	144.80	148.00	-2.63	148020	219.19	2241	-12.36	474.00	109.20

524715	Sun Pharma.	A1	1.00	1731.20	1733.00	1740.60	1705.60	1735.45	0.25	106081	1827.17	5095	36.42	1960.20	1376.75

542025	Sun Retail	M	1.00	0.55	0.54	0.55	0.54	0.54	-1.82	432000	2.34	9	54.00	1.32	0.51

532733	Sun TV Netwk	A1	5.00	665.00	671.90	671.90	645.00	651.20	-2.08	10573	69.07	863	14.69	921.60	550.00

539526	Suncare Trad	X	2.00	0.85	0.86	0.87	0.81	0.83	-2.35	240911	2.03	297	11.86	2.10	0.80

530795	Suncity Synt	XT	10.00	16.30	16.22	16.30	16.22	16.30	0.00	96	0.02	2	40.75	48.86	7.22

590072	Sundaram Bra	B	10.00	765.65	764.35	785.00	731.00	734.25	-4.10	1336	10.02	96	65.15	1443.55	658.95

544066	Sundaram Cla	B	5.00	2174.95	2211.40	2219.40	2195.95	2207.05	1.48	377	8.31	83	70.33	2933.00	1395.00

590071	Sundaram Fin	B	10.00	4516.65	4593.00	4639.95	4523.40	4577.95	1.36	4746	217.56	1080	31.90	5528.85	3738.85

500403	Sundaram Fst	A1	1.00	906.15	890.05	925.40	890.05	914.65	0.94	2130	19.54	192	35.06	1504.10	884.00

533166	Sundaram Mul	B	1.00	1.98	2.03	2.03	1.92	1.99	0.51	583147	11.58	355	-33.17	4.00	1.85

500215	Sundrop Bran	B	10.00	784.40	804.05	804.05	747.20	755.40	-3.70	8386	64.24	384	327.01	1151.20	664.90

500404	Sunflag Iron	A1	10.00	233.00	230.00	241.70	230.00	234.20	0.52	7857	18.67	365	26.08	311.25	182.75

531433	Sungold Cap.	XT	10.00	2.72	2.85	2.85	2.85	2.85	4.78	2151	0.06	7	142.50	4.22	2.20

530953	Sunil Agro F	X	10.00	87.05	87.00	96.70	87.00	93.50	7.41	488	0.43	23	-28.33	178.00	85.05

537253	Sunil Health	X	10.00	68.43	69.30	69.30	65.30	65.56	-4.19	373	0.25	19	-41.23	104.00	58.55

544001	Sunita Tools	M	10.00	949.10	977.85	996.55	960.00	974.05	2.63	13500	132.78	50	162.34	1063.80	277.39

543515	Sunrise Eff.	MT	10.00	166.95	164.00	167.00	164.00	167.00	0.03	10500	17.37	7	1284.62	183.90	39.10

530845	Sunshield Ch	X	10.00	689.50	699.00	719.30	666.05	681.45	-1.17	3404	23.63	84	33.80	1125.00	591.15

539574	Sunshine Cap	XT	1.00	0.59	0.57	0.58	0.57	0.58	-1.69	3680014	21.11	2131	-1.49	4.13	0.57

512179	Sunteck Real	A1	1.00	399.50	399.75	404.75	385.00	386.50	-3.25	10306	40.18	584	28.13	698.35	348.05

530735	Super Bakers	X	10.00	30.80	30.79	30.79	29.26	29.26	-5.00	40	0.01	2	23.79	34.50	23.25

530883	Super Crop.	X	2.00	15.09	15.90	16.25	14.82	14.96	-0.86	95713	14.71	321	21.68	26.44	11.70

544381	Super Iron.	MT	10.00	79.50	75.55	75.55	75.55	75.55	-4.97	3600	2.72	3	44.97	107.95	75.55

512527	Super Sales	X	10.00	839.05	840.05	855.00	806.00	812.70	-3.14	2780	23.21	90	-119.34	2149.00	735.10

521180	Super Spin.	B	1.00	11.10	10.69	11.50	10.68	10.96	-1.26	16715	1.82	403	-4.96	16.50	6.16

523842	Super Tann.	X	1.00	8.56	8.21	10.27	8.21	9.53	11.33	274806	25.79	399	14.89	16.50	7.65

523283	Superhouse	B	10.00	140.10	136.50	144.40	135.10	137.35	-1.96	5564	7.89	151	12.40	247.90	135.10

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


539835	Superior Fin	X	1.00	1.66	1.66	1.66	1.64	1.66	0.00	2454	0.04	16	55.33	2.27	1.12

519234	Superior Ind	X	10.00	59.13	59.13	59.13	58.84	58.85	-0.47	198	0.12	4	49.45	114.99	42.55

541701	SupershaktiM	M	10.00	282.00	233.05	245.00	233.05	245.00	-13.12	600	1.43	2	22.81	839.00	233.05

526133	Supertex Ind	X	10.00	7.46	7.49	7.63	7.31	7.62	2.14	31149	2.35	47	11.72	14.60	6.52

540168	Supra Pacifi	X	10.00	29.93	30.00	30.00	27.78	28.69	-4.14	47160	13.47	139	98.93	36.50	23.90

532509	Suprajit Eng	A1	1.00	380.70	382.75	386.90	374.90	375.65	-1.33	5556	20.99	300	39.71	639.95	370.50

530677	Supreme Hold	B	10.00	89.55	94.97	97.90	89.11	95.00	6.09	2956	2.69	340	26.61	112.00	43.98

509930	Supreme Inds	A1	2.00	3460.35	3460.70	3505.85	3395.55	3424.35	-1.04	8222	282.82	2121	42.58	6482.40	3285.00

532904	Supreme Infr	Z	10.00	104.80	102.75	106.85	102.75	106.85	1.96	2787	2.92	10	-0.21	161.40	61.57

500405	Supreme Petr	A1	2.00	619.25	630.45	639.25	618.45	627.50	1.33	6874	43.15	1004	28.42	926.30	518.05

543434	Supriya Life	B	2.00	734.60	733.60	754.45	726.00	733.55	-0.14	29261	217.13	1631	33.84	835.35	330.50

531638	Suraj	B	10.00	379.90	379.90	386.75	377.20	380.05	0.04	950	3.62	44	27.58	530.40	199.00

544054	Suraj Estate	B	5.00	309.05	305.00	317.50	301.50	302.50	-2.12	18571	57.00	815	41.72	842.00	262.30

526211	Suraj Indus.	X	10.00	58.39	59.15	59.15	57.00	57.64	-1.28	5595	3.23	68	15.97	105.00	54.95

518075	Suraj Prod.	Z	10.00	437.00	449.95	450.00	415.15	415.15	-5.00	2039	8.60	102	20.57	951.00	338.55

544293	Suraksha Dia	B	2.00	261.65	261.10	267.00	255.00	257.80	-1.47	16740	43.50	970	56.78	449.00	233.15

533298	Surana Solar	B	5.00	32.43	32.52	33.50	32.00	32.19	-0.74	17774	5.76	282	247.62	67.00	28.40

517530	Surana Tele	B	1.00	19.11	19.49	19.56	18.95	19.07	-0.21	34989	6.67	261	25.43	30.48	13.93

530185	Surat Trade	X	1.00	6.52	6.67	6.67	6.05	6.10	-6.44	396405	24.93	770	7.72	11.20	6.03

543218	Suratwwala B	T	1.00	35.15	34.45	35.15	34.45	34.45	-1.99	57320	19.81	70	59.40	143.05	25.18

531262	Surya Idl.Co	XT	10.00	30.83	32.29	32.30	29.50	32.12	4.18	6385	2.00	43	247.08	32.30	20.92

500336	Surya Roshni	A1	5.00	249.55	249.50	254.80	242.75	243.95	-2.24	40302	99.56	1329	16.57	371.30	212.75

533101	Suryaamba Sp	X	10.00	140.10	140.10	140.10	135.00	140.00	-0.07	913	1.26	17	39.11	199.80	127.90

514138	Suryalata Sp	X	10.00	266.45	265.05	277.90	260.20	265.40	-0.39	10709	28.62	220	9.10	494.00	260.00

514140	Suryava Spin	X	10.00	24.40	26.40	26.40	22.00	23.94	-1.89	2619	0.59	26	-4.88	33.25	20.00

521200	Surylak.Cott	B	10.00	58.84	60.05	60.05	54.02	55.13	-6.31	4442	2.52	415	59.92	108.80	54.02

519604	Suryo Foods	X	10.00	16.00	15.92	15.92	15.92	15.92	-0.50	5	0.00	3	-45.49	21.10	12.58

543279	Suryoday Sm.	B	10.00	103.05	104.15	106.15	99.95	100.35	-2.62	115897	117.87	1607	5.09	219.55	98.05

532782	Sutlej Text.	T	1.00	34.91	33.21	35.99	33.21	33.89	-2.92	21582	7.38	124	-6.82	78.60	33.21

530239	Suven Life	B	1.00	114.85	114.85	117.30	112.55	113.40	-1.26	33097	38.07	539	-17.26	169.00	83.27

543064	Suven Pharma	A1	1.00	1109.30	1082.45	1170.05	1082.45	1159.80	4.55	13166	150.05	1061	105.72	1359.00	597.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


543281	Suvidhaa Inf	B	1.00	4.12	4.15	4.29	3.90	3.98	-3.40	378096	15.75	568	-5.77	7.90	3.90

543391	Suyog Gurbax	M	10.00	136.00	140.00	140.00	129.20	130.00	-4.41	29250	38.52	28	-40.75	274.50	103.50

537259	Suyog Tele.	T	10.00	831.10	831.10	849.50	795.00	800.60	-3.67	3322	27.12	135	12.18	1969.00	795.00

532667	Suzlon Enrgy	A1	2.00	57.03	57.48	58.37	56.40	56.60	-0.75	11027634	6326.46	25953	67.38	86.05	37.95

535621	SV Global	X	5.00	129.85	123.60	135.00	123.55	128.95	-0.69	2607	3.24	24	-234.45	176.90	84.02

523722	Svam Softwar	XT	10.00	6.76	6.89	6.89	6.89	6.89	1.92	4152	0.29	16	57.42	12.70	2.60

503624	Svaraj Tradi	X	10.00	8.37	8.93	8.93	7.83	8.15	-2.63	4494	0.36	39	-37.05	14.95	6.36

539911	Svarnim Trd.	X	10.00	27.90	29.29	29.29	29.29	29.29	4.98	1	0.00	1	-139.48	33.00	16.91

524488	SVC Indust.	X	10.00	3.55	3.48	3.70	3.48	3.52	-0.85	39181	1.39	89	-19.56	6.70	3.01

543799	SVJ Enterp.	MT	10.00	207.90	210.00	210.00	200.00	203.95	-1.90	5250	10.71	6	158.10	224.75	23.17

505590	SVP Global	T	1.00	2.86	2.81	2.84	2.81	2.83	-1.05	46980	1.32	24	-0.11	8.82	2.48

503659	SW Investmen	XT	10.00	72.92	76.56	76.56	76.56	76.56	4.99	257	0.20	5	76.56	90.82	44.86

543986	SW Pinnacle	B	10.00	103.65	104.10	105.70	100.00	104.70	1.01	13668	14.11	473	51.07	167.95	95.60

503816	Swad.Polytex	X	1.00	51.13	53.80	53.80	46.02	47.13	-7.82	44499	22.04	554	63.69	413.30	46.02

506863	Swadeshi Ind	X	10.00	5.42	5.69	5.69	5.69	5.69	4.98	683	0.04	6	11.38	5.69	2.10

539406	Swagtam Trdg	X	10.00	72.97	72.97	72.97	72.97	72.97	0.00	1	0.00	1	108.91	106.00	45.10

503310	Swan Energy	A1	1.00	443.00	444.25	453.35	426.55	429.95	-2.95	231663	1019.20	3640	16.85	809.70	385.85

500407	Swaraj Engin	B	10.00	3910.75	3946.05	3964.25	3856.00	3892.10	-0.48	1378	53.80	301	30.36	4052.70	2275.00

531003	Swarna Secur	X	10.00	69.20	65.51	67.00	55.38	58.26	-15.81	310	0.20	9	20.59	88.70	43.81

526365	Swarnsarita	X	10.00	25.27	26.47	26.85	23.56	24.07	-4.75	112890	28.37	273	5.38	64.98	23.10

544035	Swashthik Pl	MT	10.00	49.30	49.50	50.19	47.08	48.50	-1.62	36800	17.89	22	28.20	104.50	47.08

544368	Swasth Foodt	MT	10.00	33.97	32.28	32.28	32.28	32.28	-4.97	8400	2.71	7	9.81	94.00	32.28

510245	Swasti Vin.S	X	1.00	5.44	5.35	5.63	5.17	5.26	-3.31	101715	5.47	280	21.92	9.36	5.01

512257	Swasti Vinay	X	1.00	3.91	4.09	4.09	3.70	3.85	-1.53	31951	1.24	191	25.67	5.48	3.51

530585	Swastika Inv	X	2.00	117.05	117.10	122.50	105.00	110.15	-5.89	37036	41.92	425	6.83	234.00	105.00

543914	Swati Proj.	XT	10.00	20.26	20.26	21.27	19.60	21.27	4.99	67173	14.14	283	46.24	223.70	19.60

532051	Swelect Ener	T	10.00	553.35	542.30	542.30	542.30	542.30	-2.00	525	2.85	19	20.51	1526.35	459.75

544285	Swiggy	B	1.00	334.95	335.50	342.15	326.60	329.90	-1.51	289201	967.65	4168	-32.03	617.00	312.80

523558	Swiss Milita	X	2.00	25.16	25.44	26.48	24.50	24.97	-0.76	336381	85.82	991	71.34	47.70	21.75

517201	Switch.Tech.	XT	10.00	61.00	61.00	64.00	61.00	63.97	4.87	768	0.47	5	-11.96	124.95	52.73

530217	Swojas Foods	X	10.00	15.24	15.54	15.54	14.94	15.54	1.97	63641	9.66	71	21.29	15.54	9.51

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


531499	Sybly Inds.	XT	10.00	7.88	7.73	7.73	7.73	7.73	-1.90	26737	2.07	19	0.68	12.10	4.95

539682	Sylph Edu.	T	10.00	624.00	620.20	624.00	620.00	622.00	-0.32	46	0.29	10	-4146.67	650.00	67.45

511447	Sylph Tech.	X	1.00	1.01	1.01	1.02	0.97	0.99	-1.98	809584	8.05	274	-8.25	3.36	0.73

539278	Symbiox Inv.	XT	10.00	3.25	3.21	3.38	3.09	3.19	-1.85	307645	9.58	108	21.27	6.02	2.35

517385	Symphony	A1	2.00	1150.90	1171.05	1171.05	1112.50	1119.55	-2.72	5008	56.72	555	42.41	1878.95	851.30

524470	Syncom Form.	B	1.00	16.99	16.99	17.39	16.31	16.45	-3.18	1008753	168.49	2161	39.17	27.95	11.00

541929	Synergy Gree	B	10.00	385.00	396.95	397.60	389.65	393.85	2.30	310	1.21	25	37.51	500.75	294.22

539268	Syngene Intl	A1	10.00	721.20	711.40	731.50	711.40	726.10	0.68	12145	87.87	1436	58.27	960.00	608.00

513307	Synthiko Foi	X	5.00	113.50	115.00	115.00	107.85	113.90	0.35	1084	1.21	31	42.19	154.90	57.21

543573	Syrma SGS Te	A1	10.00	472.05	477.55	485.00	455.20	459.60	-2.64	29631	139.76	1255	58.62	646.50	376.30

531173	Syschem (I)	X	10.00	37.92	37.10	39.38	36.03	36.56	-3.59	139169	50.58	353	-522.29	68.75	36.03

526506	Systematix C	B	1.00	142.71	144.00	145.00	138.80	140.33	-1.67	39595	56.02	511	29.17	335.90	71.45

531432	Systematix S	X	10.00	9.07	8.15	8.15	7.80	7.81	-13.89	23414	1.86	15	-55.79	12.82	5.85