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 03/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 164.55 167.00 167.00 161.60 164.55 0.00 921 1.51 87 11.32 257.50 157.60
542034 S M Gold B 10.00 13.33 13.20 13.75 13.20 13.36 0.23 4966 0.67 78 21.55 23.08 12.31
517273 S&S Power Sw B 10.00 245.10 242.50 245.75 236.00 236.00 -3.71 68 0.17 18 -386.89 499.55 224.30
514197 S&T Corp. X 2.00 4.60 4.68 5.19 4.65 4.78 3.91 8756 0.42 50 -39.83 11.48 4.60
532218 S.I.Bank A1 1.00 39.73 39.90 40.14 39.17 39.66 -0.18 1160992 460.13 4634 7.64 41.65 22.12
516108 S.I.Paper X 10.00 85.50 87.00 87.00 85.50 86.00 0.58 3039 2.61 21 -89.58 114.15 65.10
544526 Saatvik Gree B 2.00 400.75 400.05 402.00 387.05 391.65 -2.27 18476 72.69 559 23.24 580.00 387.05
540081 SAB Events T 10.00 7.82 7.82 7.82 7.67 7.67 -1.92 10400 0.81 5 -16.67 23.51 3.97
530461 Saboo Sodium X 10.00 13.48 13.95 14.05 13.30 13.81 2.45 69772 9.62 144 81.24 31.62 13.30
540132 Sabrimala In XT 10.00 14.41 13.69 15.12 13.69 15.11 4.86 412 0.06 7 25.18 23.67 8.28
531869 Sacheta Met. X 2.00 3.99 3.86 4.03 3.82 3.83 -4.01 422482 16.37 419 22.53 6.20 3.60
532710 Sadbhav Engg B 1.00 11.16 11.15 11.15 10.71 10.78 -3.41 15065 1.63 123 -1.13 32.74 10.00
539346 Sadbhav Infr B 10.00 3.75 3.82 3.85 3.63 3.76 0.27 19973 0.75 85 -1.97 8.53 3.22
506642 Sadhana Nitr B 1.00 6.52 6.62 6.72 6.20 6.61 1.38 604614 39.98 684 -10.33 58.05 5.60
523025 Safari Ind. A1 2.00 2349.50 2349.50 2450.00 2331.35 2420.50 3.02 1141 27.19 183 71.38 2837.20 1781.00
544596 Safecure Ser M 10.00 40.67 40.40 40.40 38.50 38.50 -5.34 57600 22.56 42 6.27 81.60 37.00
531436 Saffron Inds XT 10.00 43.60 41.42 41.42 41.42 41.42 -5.00 2303 0.95 26 8.54 104.13 5.76
502090 Sagar Cem. B 2.00 214.20 214.15 214.15 205.00 205.95 -3.85 1297 2.69 121 -16.13 300.00 155.05
540143 Sagarsoft (I X 10.00 105.20 125.35 125.35 106.20 109.70 4.28 939 1.02 35 304.72 209.90 97.10
544282 Sagility B 10.00 49.28 49.87 50.78 48.66 49.92 1.30 2146658 1069.85 6105 101.88 57.90 35.33
511533 Sahara Hsgfi XT 10.00 40.56 41.50 42.58 41.30 42.58 4.98 1811 0.75 19 60.83 64.81 32.76
532841 Sahyadri Ind B 10.00 261.55 258.95 258.95 250.00 251.55 -3.82 62 0.16 14 14.88 349.45 212.00
531931 Sai Capital X 10.00 208.80 208.80 214.00 208.80 210.00 0.57 48 0.10 14 4.39 530.40 178.80
544306 Sai Life Sci B 1.00 877.15 877.95 890.10 863.75 871.85 -0.60 11312 98.95 703 221.28 943.00 635.30
543989 Sai Silks(K) B 2.00 158.90 158.90 160.65 156.10 157.20 -1.07 43754 69.33 478 -37.79 222.90 111.05
512097 Saianand Com X 1.00 0.31 0.31 0.32 0.31 0.32 3.23 313613 0.98 179 5.33 0.44 0.30
500113 SAIL A1 10.00 132.45 132.30 133.50 130.30 132.05 -0.30 1153284 1520.70 3803 21.33 145.90 99.20
530265 Sainik Fin. X 10.00 38.15 39.00 39.00 38.00 38.00 -0.39 501 0.19 3 7.20 64.00 33.05
515043 Saint-Gobain B 10.00 109.45 109.95 109.95 108.65 108.95 -0.46 15611 17.02 274 23.89 158.00 95.45
590051 Saksoft B 1.00 198.85 196.00 201.15 196.00 200.90 1.03 5793 11.60 186 21.26 254.15 119.55
511066 Sakthi Fin. X 10.00 37.35 38.00 38.00 36.51 36.76 -1.58 2209 0.82 68 13.92 73.50 36.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507315 Sakthi Sugar B 10.00 19.48 19.35 19.44 19.20 19.43 -0.26 1577 0.30 24 8.60 35.05 18.03
532713 Sakuma Exp. B 1.00 2.34 2.37 2.37 2.32 2.34 0.00 125116 2.92 136 33.43 4.23 2.31
539353 Sal Automotv X 10.00 230.00 230.00 233.50 225.05 230.50 0.22 176 0.40 17 21.87 346.65 223.50
532604 SAL Steel T 10.00 37.13 35.28 38.50 35.28 35.28 -4.98 48393 17.16 104 -29.16 44.50 14.61
540642 Salasar Tech B 1.00 9.60 9.60 9.85 9.07 9.22 -3.96 891266 83.10 687 51.22 16.68 6.90
540181 Salem Erode X 1.00 41.50 38.85 38.85 38.50 38.50 -7.23 7 0.00 3 -9.30 66.45 36.56
526554 Salguti Inds X 10.00 26.10 25.50 25.50 25.50 25.50 -2.30 1 0.00 1 -87.93 46.05 19.07
500370 Salora Int. X 10.00 38.00 39.00 39.00 38.00 38.00 0.00 1255 0.48 13 -26.57 79.45 37.50
517059 Salzer Elec. B 10.00 722.45 719.95 720.95 706.50 712.45 -1.38 3475 24.79 237 22.72 1650.00 677.25
532005 Sam Indus. X 10.00 51.88 57.85 58.90 51.45 51.96 0.15 16376 8.83 108 10.58 73.48 49.00
521240 Sambandam Sp X 10.00 112.00 105.15 108.85 104.00 104.85 -6.38 522 0.56 28 -10.03 193.20 102.20
511630 Sambhaav Med T 1.00 10.00 10.05 10.40 9.85 9.85 -1.50 19106 1.94 73 246.25 11.50 5.17
544430 Sambhv Stl.T B 10.00 103.60 104.10 104.25 99.05 99.60 -3.86 34012 34.24 519 32.23 149.24 96.17
543984 Samhi Hotels A1 1.00 187.90 187.90 187.90 185.05 185.50 -1.28 28884 53.78 496 -12.12 254.60 120.35
520075 Samkrg Pist. X 10.00 129.05 129.05 131.45 126.00 127.20 -1.43 3632 4.63 79 12.33 197.60 119.00
535789 Sammaan Cap. A1 2.00 150.05 150.20 153.90 148.00 153.40 2.23 414330 625.94 3562 10.01 192.90 97.80
543376 Samor Realty B 10.00 59.20 61.99 61.99 58.01 59.00 -0.34 831 0.49 16 1475.00 90.00 51.90
534598 Sampann Utp. B 10.00 32.50 32.46 32.57 31.41 31.66 -2.58 3541 1.13 253 12.46 47.95 24.00
544520 Sampat Alumi M 10.00 74.50 72.20 73.00 71.00 72.35 -2.89 13200 9.55 9 8.86 120.00 58.72
530617 Sampre Nutri XT 5.00 31.41 31.00 31.00 29.84 30.66 -2.39 154420 46.50 602 -42.58 42.32 5.22
543229 Samrat Forg. X 10.00 277.00 264.40 265.20 264.40 265.20 -4.26 15 0.04 3 35.36 369.50 251.00
530125 Samrat Pharm X 10.00 260.00 260.00 264.60 257.40 261.90 0.73 1699 4.43 49 51.86 449.45 245.00
539267 Samsrita Lab X 10.00 23.14 23.71 24.50 20.84 21.00 -9.25 1002 0.22 29 -190.91 26.05 12.20
521206 Samtex Fash. X 2.00 2.04 2.02 2.08 2.00 2.05 0.49 27416 0.55 33 -41.00 3.95 1.86
517334 Samvardhana A1 1.00 119.30 119.25 119.25 116.00 116.55 -2.31 1023761 1201.02 9226 37.60 119.60 71.53
530025 Samyak Intl. X 10.00 23.75 22.50 23.50 22.50 23.50 -1.05 19 0.00 3 -11.75 55.90 20.30
544314 Sanathan Tex B 10.00 468.65 468.00 468.00 459.75 460.50 -1.74 156 0.72 44 29.04 564.00 287.05
509423 Sanatnagar E X 10.00 34.08 34.76 35.78 32.38 32.70 -4.05 1135 0.40 12 35.54 54.33 25.12
543897 Sancode Tech MT 10.00 203.30 193.15 193.15 193.15 193.15 -4.99 1500 2.90 1 -39.50 216.20 31.60
526725 Sandesh Ltd. B 10.00 1101.50 1099.40 1099.40 1099.40 1099.40 -0.19 1 0.01 1 16.53 1875.00 1000.00
541163 Sandhar Tech B 10.00 568.90 568.90 590.00 567.65 571.75 0.50 9748 56.13 541 19.78 602.80 329.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524703 Sandu Pharma X 10.00 39.50 39.50 40.00 39.40 39.51 0.03 1494 0.59 25 24.69 62.80 37.00
504918 Sandur Mang. B 10.00 208.20 211.70 211.70 205.05 207.50 -0.34 125183 259.22 1662 16.84 237.85 112.76
516096 Sangal Paper XT 10.00 200.50 210.00 210.00 190.50 190.50 -4.99 635 1.32 14 14.68 325.00 151.10
514234 Sangam (I) B 10.00 433.35 437.75 437.75 434.40 436.05 0.62 23 0.10 8 58.85 512.45 295.25
538714 Sangam Finse X 10.00 31.01 31.00 31.97 30.43 30.44 -1.84 752 0.23 11 17.60 69.56 28.05
526521 Sanghi Ind. B 10.00 63.60 62.21 62.51 61.00 61.61 -3.13 4802 2.97 45 -3.92 84.60 50.10
540782 Sanghvi Brnd M 10.00 15.63 14.07 14.07 14.07 14.07 -9.98 4000 0.56 3 117.25 19.80 8.41
530073 Sanghvi Move A1 1.00 327.50 320.05 329.20 315.00 321.05 -1.97 16099 51.81 311 16.03 412.90 205.00
531569 Sanjivani Pa X 10.00 198.80 200.95 201.00 198.05 198.25 -0.28 2053 4.09 27 32.66 396.95 170.00
532435 Sanmit Infra X 1.00 7.91 7.92 8.18 7.91 8.02 1.39 31952 2.56 232 72.91 14.12 7.55
544250 Sanofi Cons A1 10.00 4624.15 4787.75 4840.00 4552.90 4640.50 0.35 360 16.84 96 49.04 5954.00 4360.30
500674 Sanofi India A1 10.00 4377.85 4360.00 4430.00 4360.00 4393.55 0.36 692 30.26 233 25.54 6717.50 4145.90
514280 Sanrhea Tech X 10.00 122.90 120.00 120.00 119.00 119.90 -2.44 263 0.31 9 15.69 190.00 95.20
543358 Sansera Engg A1 2.00 1726.00 1725.95 1725.95 1674.00 1681.45 -2.58 18148 307.81 990 42.02 1769.00 953.00
544217 Sanstar B 2.00 89.90 88.05 90.65 88.05 88.51 -1.55 3785 3.36 72 24.18 137.80 78.51
530035 Santosh Fine X 10.00 24.43 23.30 23.30 23.30 23.30 -4.63 9 0.00 1 58.25 36.81 22.80
519260 Sanwaria Con Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 1282 0.01 5 -7.00 0.51 0.49
543397 Sapphire Fo A1 2.00 245.85 246.60 258.15 245.00 256.15 4.19 11108 28.10 187 ******** 374.70 241.90
506906 Saptak Chem. XT 10.00 21.38 21.80 21.80 21.80 21.80 1.96 10 0.00 1 -14.53 21.80 2.68
519238 Saptarishi A X 10.00 38.90 37.00 38.90 37.00 38.70 -0.51 262 0.10 14 28.88 51.90 22.50
512020 Sarasw.Comm. B 10.00 12985.95 13300.05 13347.95 12750.00 13150.40 1.27 427 55.98 412 67.19 22030.00 9215.00
544230 Saraswati Sa B 10.00 80.69 81.33 81.64 80.19 80.69 0.00 643 0.52 36 10.82 152.80 79.85
504614 Sarda Energy A1 1.00 492.85 491.15 494.55 479.00 482.45 -2.11 26066 126.04 1319 15.99 639.95 397.10
532163 Saregama (I) A1 1.00 382.80 381.20 386.25 370.00 370.95 -3.10 19651 73.52 1057 35.29 603.95 364.80
526885 Sarla Perfor B 1.00 88.25 86.40 89.87 86.40 88.99 0.84 919 0.81 21 10.95 132.35 68.00
530993 Sarthak Glb. XT 10.00 41.33 39.27 39.27 39.27 39.27 -4.98 2768 1.09 17 25.01 76.56 17.45
531930 Sarthak Inds X 10.00 32.18 32.52 34.80 30.20 30.61 -4.88 4375 1.39 53 8.92 55.98 25.54
540393 Sarthak Metl B 10.00 96.51 97.75 97.75 95.00 95.13 -1.43 661 0.63 34 35.10 181.35 95.00
514412 Sarup Inds. XT 10.00 181.25 177.65 177.65 177.65 177.65 -1.99 59 0.10 2 71.35 184.90 47.80
543688 Sarveshwar F B 1.00 4.34 4.31 4.34 4.26 4.30 -0.92 322489 13.83 371 17.20 11.24 4.26
539124 Sarvottam Fn X 10.00 22.16 22.98 22.98 21.50 21.60 -2.53 12871 2.79 23 -144.00 29.44 18.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532663 Sasken Tech. B 10.00 1332.90 1324.15 1324.15 1271.65 1294.20 -2.90 992 12.88 156 49.89 2365.55 1271.65
533259 Sastasundar B 10.00 306.85 316.00 316.00 307.40 310.70 1.25 72 0.22 8 -485.47 383.00 204.70
533202 Satchmo Hold X 10.00 4.69 4.79 4.79 4.21 4.39 -6.40 72692 3.29 162 1.66 4.99 2.56
539201 Satia Inds. B 1.00 68.24 68.00 68.08 67.34 67.50 -1.08 537 0.36 25 10.83 108.20 64.56
539404 Satin Credit B 10.00 150.30 150.00 150.05 148.95 149.35 -0.63 1632 2.43 48 12.27 176.00 131.40
544189 Sattrix Info MT 10.00 269.00 275.00 275.00 264.10 264.10 -1.82 2500 6.74 5 44.91 372.85 77.95
539519 Sattva Sukun X 1.00 0.64 0.65 0.65 0.52 0.53 -17.19 14810580 80.07 1654 7.57 1.38 0.52
502175 Saurash.Cem. B 10.00 87.42 86.00 87.70 85.91 87.50 0.09 741 0.64 16 28.32 128.50 73.51
511577 Savani Fin. X 10.00 16.43 16.40 16.40 16.00 16.00 -2.62 120 0.02 3 -4.37 25.95 12.48
532404 Saven Techno X 1.00 45.77 46.00 47.00 45.72 45.96 0.42 5209 2.43 144 14.92 59.60 41.91
512634 Savera Inds. X 10.00 148.45 145.00 145.10 141.60 143.30 -3.47 3188 4.61 24 11.27 175.90 118.00
524667 Savita Oil T B 2.00 368.00 367.70 368.25 363.00 368.15 0.04 173 0.63 18 18.40 614.40 295.00
531893 Sawaca Enter X 1.00 0.38 0.38 0.39 0.38 0.38 0.00 933058 3.59 461 -19.00 0.83 0.38
544090 Sayaji Hot(P X 10.00 792.00 860.00 860.00 791.00 809.00 2.15 15 0.12 5 12.98 1100.00 651.00
523710 Sayaji Hotel X 10.00 281.10 291.00 291.85 280.00 281.35 0.09 1759 5.04 89 -38.28 385.00 240.00
540728 Sayaji Inds. X 5.00 70.40 70.00 73.00 69.00 73.00 3.69 410 0.29 17 -8.40 103.43 53.75
542725 SBC Exports B 1.00 26.76 26.30 26.91 26.30 26.65 -0.41 484168 128.99 510 56.70 27.25 10.98
532102 SBEC Sugar X 10.00 32.08 32.72 34.19 31.00 31.68 -1.25 10233 3.34 80 -4.93 76.98 30.10
517360 SBEC Systems X 10.00 21.08 21.71 22.10 20.50 22.10 4.84 181 0.04 13 11.00 45.95 15.78
543959 SBFC Finance A1 10.00 106.15 106.25 106.90 105.30 106.10 -0.05 17375 18.38 343 77.45 123.00 79.27
500112 SBI A1 1.00 967.75 972.25 972.25 947.35 951.40 -1.69 875186 8354.52 31389 10.87 999.10 679.65
539031 SBI BSE100 A1 10.00 301.11 300.25 300.30 297.50 300.30 -0.27 76 0.23 22 -- 318.00 248.13
543066 SBI Cards A1 10.00 882.90 880.60 884.30 866.10 867.60 -1.73 47264 413.91 2316 43.04 1023.05 663.20
540719 SBI Life Ins A1 10.00 1981.40 1985.00 1987.00 1961.70 1972.80 -0.43 3151 62.16 637 80.62 2085.00 1373.15
544215 SBI N50EQWGT B 10.00 33.29 33.55 33.55 33.23 33.25 -0.12 269 0.09 11 -- 34.20 26.86
535276 SBI Sensex A1 10.00 943.73 948.90 948.90 938.02 943.31 -0.04 2307 21.71 149 -- 956.00 770.11
544206 SBI Silv.ETF E 10.00 169.96 174.21 175.99 171.61 173.95 2.35 283761 494.62 1198 -- 179.46 84.61
590098 SBI-ETF Gold E 1.00 109.05 106.32 111.07 106.32 109.77 0.66 316866 348.49 1185 -- 114.30 65.20
544385 SBIBSE PSUBk B 10.00 49.78 49.78 49.78 47.75 48.15 -3.27 12494 6.05 84 -- 50.71 34.93
590138 SBIETFNift50 B 10.00 278.47 278.65 278.98 276.75 277.88 -0.21 52966 146.93 526 -- 281.56 228.35
590137 SBINifty Bnk B 10.00 607.41 605.23 608.37 604.70 607.50 0.01 433 2.62 15 -- 615.35 486.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541972 SBISenseNx50 A1 10.00 935.97 944.64 944.64 925.42 926.70 -0.99 289 2.68 20 -- 965.00 742.83
526081 SC Agrotech XT 10.00 14.82 15.56 15.56 15.56 15.56 4.99 153 0.02 6 22.23 21.65 13.15
531797 Scan Project X 10.00 84.99 84.99 84.99 80.76 84.98 -0.01 242 0.20 7 29.00 170.00 48.56
511672 Scan Steels X 10.00 34.05 34.11 34.79 33.90 34.49 1.29 9511 3.25 56 10.88 55.99 30.00
526544 Scanpoint Ge X 2.00 3.40 3.60 3.65 3.16 3.25 -4.41 205267 6.77 241 81.25 7.86 2.50
505790 Schaeffler A1 2.00 3890.80 3890.80 3927.25 3874.40 3891.50 0.02 1369 53.44 565 57.09 4392.85 2836.55
534139 Schneider El A1 2.00 752.80 752.85 783.60 744.55 774.25 2.85 58484 448.89 3337 71.56 1055.00 516.70
544142 SCI L&A B 10.00 47.50 47.54 48.10 46.83 47.80 0.63 75308 35.94 291 -11.38 73.65 42.86
538857 Scintilla Co X 10.00 7.51 7.88 7.88 7.88 7.88 4.93 1404 0.11 7 -3.61 8.08 4.51
544411 Scoda Tube B 10.00 168.10 169.05 169.40 163.85 164.90 -1.90 2967 4.93 97 26.26 230.80 136.00
531234 Scoobeeday G X 10.00 82.49 80.19 82.55 80.19 82.30 -0.23 146 0.12 6 1371.67 143.38 80.00
533268 Sea TV Ntwrk XT 10.00 4.70 4.61 4.61 4.61 4.61 -1.91 102 0.00 3 -38.42 13.11 4.17
543782 Sealmatic M 10.00 404.40 405.00 405.00 390.00 390.85 -3.35 2880 11.38 16 50.50 564.80 296.24
526807 Seamec B 10.00 956.15 956.20 995.00 952.60 986.90 3.22 731 7.15 74 28.52 1257.50 753.00
514264 Seasons Text X 10.00 18.73 19.25 19.50 18.75 19.00 1.44 451 0.09 15 -51.35 24.95 13.50
543234 SecMark Cons B 10.00 113.10 112.50 112.50 112.50 112.50 -0.53 1 0.00 1 30.32 174.70 80.10
512161 Securekloud T 5.00 24.72 25.70 25.95 24.31 25.95 4.98 20246 5.23 95 -0.92 35.85 16.13
532993 Sejal Glass T 10.00 892.15 850.20 895.00 850.20 884.90 -0.81 353 3.03 21 45.68 1037.80 321.10
532886 SEL Mfg. Co. B 10.00 30.18 28.88 31.00 28.88 29.78 -1.33 321 0.10 43 -0.51 52.48 25.01
538875 Sellwin Trad XT 2.00 11.24 11.69 11.69 10.68 10.74 -4.45 1982986 217.25 1237 35.80 14.39 2.71
505368 Semac Constr B 10.00 337.85 340.00 340.50 328.00 329.15 -2.58 545 1.80 42 155.26 567.00 264.00
543936 Senco Gold B 5.00 314.90 314.90 314.90 302.25 303.65 -3.57 36448 111.80 1790 31.37 598.02 227.70
544319 Senores Phar B 10.00 792.20 795.95 795.95 780.05 785.80 -0.81 3420 26.93 217 41.53 832.00 440.00
532945 SEPC B 10.00 9.03 9.05 9.22 8.87 9.14 1.22 685795 62.18 684 43.52 24.35 8.87
512529 Sequent Sc. A1 2.00 216.15 216.95 216.95 210.00 212.70 -1.60 82995 176.11 1602 128.91 260.30 111.00
507984 SER Inds. XT 10.00 607.35 619.45 619.45 619.45 619.45 1.99 61 0.38 3 613.32 619.45 27.30
512399 Sera Invt&Fi X 2.00 42.00 42.00 42.00 40.45 41.24 -1.81 76365 31.08 80 -117.83 49.95 25.61
502450 Sesha.Paper B 2.00 240.10 243.25 243.25 240.10 240.10 0.00 42 0.10 27 18.57 359.00 239.85
544533 SeshaasaiTec B 10.00 315.40 320.00 320.00 312.10 315.95 0.17 4739 14.96 241 22.99 436.95 297.05
505075 Setco Automt B 2.00 16.21 16.24 16.31 15.66 15.82 -2.41 29638 4.80 21 -1.95 21.66 11.77
533605 Setubandhan Z 1.00 0.52 0.50 0.50 0.50 0.50 -3.85 28600 0.14 8 50.00 1.00 0.49
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539199 SG Finserve B 10.00 409.75 410.50 412.00 400.55 405.20 -1.11 14104 57.12 404 22.56 460.60 308.00
512329 SG Mart B 1.00 350.95 351.00 351.00 345.00 347.15 -1.08 22100 76.60 1135 36.43 436.00 290.00
531812 SGN Telecoms XT 1.00 0.76 0.74 0.74 0.73 0.73 -3.95 7347 0.05 17 -36.50 1.10 0.56
539450 SH Kelkar B 10.00 169.85 169.90 169.90 165.15 167.65 -1.30 5614 9.40 140 15.00 287.95 141.50
538795 Sh.Ajit Pulp X 10.00 250.00 248.50 248.50 245.10 245.20 -1.92 77 0.19 5 11.62 293.95 180.00
526981 Sh.Bajrang A X 10.00 197.45 197.45 197.45 194.15 194.75 -1.37 8648 16.87 50 4.76 250.35 133.15
500387 Sh.Cements A1 10.00 26526.95 26395.00 26463.95 26146.45 26298.30 -0.86 112 29.47 59 55.20 32508.20 24811.15
502180 Sh.Digv.Cem. B 10.00 90.39 90.38 90.76 89.99 90.19 -0.22 3425 3.09 32 35.51 107.60 61.01
503804 Sh.Dinesh Mi X 10.00 256.90 256.90 268.00 252.20 254.65 -0.88 989 2.53 57 14.19 420.00 251.10
539470 Sh.Ganesh Bi X 1.00 0.63 0.63 0.65 0.63 0.64 1.59 523389 3.34 458 -- 1.20 0.57
540737 Sh.Ganesh Rm B 10.00 466.45 458.05 471.10 448.00 455.90 -2.26 5648 25.90 237 28.67 950.00 442.10
537709 Sh.Hanuman S XT 10.00 5.23 5.36 5.39 5.10 5.20 -0.57 9586 0.50 37 -9.12 7.33 4.54
524336 Sh.Hari Chem XT 10.00 127.25 126.65 126.65 121.65 124.85 -1.89 197 0.24 8 12.32 173.90 87.65
512453 Sh.Jagdamb.P X 1.00 710.65 687.05 708.75 677.25 699.00 -1.64 544 3.78 49 12.26 1279.95 600.00
516106 Sh.Karthik P X 5.00 8.50 8.60 8.60 8.00 8.40 -1.18 1982 0.16 25 168.00 13.50 7.50
530977 Sh.Keshav Ce XT 10.00 171.55 171.20 171.20 166.00 170.00 -0.90 75839 128.92 34 17000.00 286.75 124.30
542146 Sh.Krish.Inf M 10.00 15.05 14.30 14.30 14.30 14.30 -4.98 1250 0.18 1 357.50 71.00 13.70
500388 Sh.Krishn Pa XT 10.00 84.27 88.00 88.00 82.10 87.98 4.40 3590 2.99 11 43.34 110.26 29.70
544083 Sh.Marutinan M 10.00 83.50 87.40 87.40 86.65 87.40 4.67 1500 1.31 3 14.97 191.95 61.52
531962 Sh.Metalloys X 10.00 35.45 37.89 37.89 35.00 37.00 4.37 415 0.15 19 15.10 52.99 27.95
527005 Sh.Pacetroni XT 10.00 228.70 224.25 233.25 224.25 233.25 1.99 11377 25.82 41 39.40 283.14 61.11
533110 Sh.Precoated X 10.00 15.89 15.96 15.96 15.12 15.12 -4.85 1888 0.29 3 -10.57 21.40 10.44
503837 Sh.Rajs.Synt XT 10.00 10.99 11.53 11.53 11.53 11.53 4.91 24 0.00 2 -2.15 20.28 9.15
532310 Sh.Rama Mult T 5.00 51.61 51.80 52.30 50.55 50.80 -1.57 7928 4.07 31 12.04 67.50 30.90
500356 Sh.Rama News B 10.00 29.74 29.76 30.26 29.40 29.40 -1.14 6069 1.80 25 -4.07 45.20 14.37
544458 Sh.Refrigera MT 2.00 209.70 210.00 213.95 203.00 209.70 0.00 89000 184.34 134 55.18 311.50 153.00
513488 Sh.Steel Wir X 10.00 26.24 27.44 27.44 25.00 26.43 0.72 218 0.06 10 -11.96 44.30 24.75
544249 Sh.Tirupati B 10.00 40.59 40.53 41.00 39.63 40.97 0.94 2103 0.85 78 20.49 83.00 37.40
538092 Sh.Vasuprada X 10.00 107.65 113.90 113.90 113.15 113.15 5.11 58 0.07 4 22.68 167.00 98.00
513436 Shah Alloys B 10.00 71.78 71.50 72.86 70.00 70.05 -2.41 250 0.18 14 104.55 83.50 43.62
533275 Shah Meta B 1.00 4.55 4.56 4.75 4.41 4.55 0.00 850745 38.41 429 28.44 5.50 2.72
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526508 Shahi Shippi XT 10.00 17.75 18.11 18.63 17.05 18.63 4.96 6467 1.19 56 -8.87 25.95 13.25
542862 Shahlon Silk X 2.00 19.11 18.91 20.10 18.91 20.00 4.66 15830 3.16 22 50.00 26.00 12.52
501423 Shaily Engg. A1 2.00 2594.80 2601.35 2654.80 2495.35 2531.30 -2.45 19171 494.93 2561 79.58 2799.20 1284.00
531431 Shakti Pumps A1 10.00 648.85 646.30 648.85 629.35 634.95 -2.14 130923 831.60 6364 19.50 1398.00 629.35
540797 Shalby B 10.00 205.35 207.45 207.45 201.90 204.05 -0.63 2534 5.15 93 497.68 274.50 177.20
511754 Shalib.Finan X 10.00 100.95 102.75 102.75 100.35 101.20 0.25 586 0.59 34 16.92 192.00 98.00
539895 Shalimar Agn XT 1.00 48.07 45.67 50.47 45.67 50.47 4.99 516195 256.56 2184 841.17 72.20 5.32
509874 Shalimar Pai B 2.00 65.59 66.06 66.06 64.36 64.65 -1.43 4629 3.03 130 -8.40 143.80 64.36
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 44556 0.22 144 -49.00 0.70 0.49
532455 Shalimar Wir X 2.00 20.65 20.00 20.00 19.20 19.90 -3.63 2175 0.43 38 22.61 25.75 18.43
540259 Shangar Deco X 1.00 0.31 0.31 0.31 0.30 0.30 -3.23 1630808 4.90 345 -- 2.41 0.28
542232 Shankar Lal T 10.00 69.96 67.01 69.20 66.51 68.94 -1.46 417 0.28 9 36.87 96.92 52.03
540425 Shankara Bld B 10.00 117.10 117.10 117.10 113.50 116.20 -0.77 1217 1.41 42 6.81 365.62 112.25
544365 Shanmuga Hos M 10.00 45.75 46.01 54.90 46.01 48.30 5.57 110000 56.97 54 12.51 54.90 31.00
512297 Shantai Inds X 2.00 13.04 13.04 13.04 13.04 13.04 0.00 14 0.00 4 39.52 16.96 9.49
531925 Shantanu She X 10.00 1.21 1.28 1.28 1.17 1.22 0.83 23431 0.28 20 1.10 2.20 1.15
539921 Shanti Educ. X 1.00 194.10 192.60 195.00 183.60 185.65 -4.35 269176 506.16 1011 431.74 200.00 63.15
522034 Shanti Gear B 1.00 470.40 470.40 472.65 470.00 470.00 -0.09 794 3.74 20 38.78 620.70 386.00
544459 Shanti Gold B 10.00 208.60 209.60 210.05 205.60 207.55 -0.50 14709 30.52 491 14.11 274.05 196.00
544059 Shanti Spint M 10.00 62.67 63.00 63.00 63.00 63.00 0.53 2000 1.26 1 10.50 86.99 50.51
539584 Sharanam Inf X 1.00 0.33 0.33 0.33 0.31 0.32 -3.03 3396844 10.95 699 3.56 1.12 0.31
519397 Sharat Inds. X 10.00 138.10 138.50 138.85 136.15 138.50 0.29 37360 51.42 145 38.05 150.00 53.78
538666 Sharda Cropc A1 10.00 868.60 872.20 931.70 872.20 886.20 2.03 118401 1074.57 5468 17.70 1180.30 440.05
513548 Sharda Ispat X 10.00 194.95 211.90 211.90 194.95 199.95 2.56 84 0.17 12 22.37 382.90 175.10
535602 Sharda Motor A1 2.00 974.50 968.05 976.00 956.60 965.30 -0.94 1665 16.11 138 16.59 1258.00 625.00
512393 Shardul Sec. X 2.00 37.73 36.70 38.55 36.04 36.52 -3.21 4598 1.69 42 -4.11 92.85 32.80
540725 Share I Secu A1 2.00 165.85 167.20 168.00 163.05 163.85 -1.21 6781 11.17 129 12.91 325.00 127.70
544251 Share Samadh M 10.00 52.50 54.50 54.50 54.50 54.50 3.81 1600 0.87 1 17.08 96.50 48.15
590109 Shariah BeEs B 10.00 513.65 516.19 516.19 511.09 512.41 -0.24 266 1.36 31 -- 560.45 457.56
540786 Sharika Ent. B 5.00 13.94 13.51 14.17 13.51 13.53 -2.94 20854 2.87 101 96.64 23.98 12.05
524548 Sharma E.Hos X 10.00 129.65 129.80 136.10 125.50 130.90 0.96 577 0.76 20 33.06 233.90 59.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523449 Sharp (I) X 10.00 43.27 43.27 45.15 42.01 42.01 -2.91 2531 1.10 24 -4.89 104.00 42.01
538212 Sharp Invest X 1.00 0.44 0.44 0.45 0.43 0.44 0.00 172894 0.76 155 -- 1.30 0.42
543341 Sharpline Br X 10.00 11.00 10.51 11.81 10.51 10.57 -3.91 15914 1.69 53 8.66 15.80 7.58
544506 Sharvaya Met M 10.00 189.05 186.00 189.00 182.00 188.00 -0.56 9000 16.75 8 15.08 219.00 168.00
540147 Shashijit In X 2.00 3.98 3.98 4.15 3.84 3.95 -0.75 11856 0.47 28 -11.62 8.14 2.40
540203 Sheela Foam A1 5.00 612.35 606.05 613.55 600.15 608.50 -0.63 3695 22.39 334 117.24 1058.85 585.05
540757 Sheetal Cool B 10.00 203.05 203.05 203.40 198.30 200.70 -1.16 185 0.37 31 15.26 372.30 198.30
533301 Shekhawati I B 10.00 19.96 20.00 21.90 18.75 19.70 -1.30 20874 4.14 289 11.26 32.70 18.00
526839 Shelter Infr X 10.00 15.50 15.50 15.50 15.50 15.50 0.00 10 0.00 2 62.00 19.67 11.53
543963 Shelter Phar M 10.00 37.45 38.50 38.62 37.05 38.10 1.74 30000 11.43 10 10.76 69.70 35.70
538685 Shemaroo Ent B 10.00 109.10 110.70 110.70 108.15 108.70 -0.37 197 0.22 16 -2.24 192.00 88.45
526117 Shervani Ind X 10.00 389.95 374.05 395.40 374.05 395.40 1.40 3 0.01 2 39.07 569.90 345.00
539111 Sheshadri In X 10.00 19.90 19.90 19.90 19.90 19.90 0.00 89 0.02 1 1.24 25.77 12.61
526137 Shetron X 10.00 127.95 133.00 136.00 130.00 131.20 2.54 6223 8.29 89 65.93 198.00 104.00
526883 Shikhar Cons XT 10.00 9.96 10.15 10.15 10.15 10.15 1.91 850 0.09 5 -46.14 10.15 1.80
531201 Shilchar Tec B 10.00 3991.00 4005.10 4032.00 3865.00 3881.35 -2.75 5713 223.46 1314 25.01 6125.00 2804.00
513709 Shilp Gravur X 10.00 213.70 214.00 229.90 210.00 217.75 1.90 33125 72.10 86 47.34 393.65 185.15
530549 Shilpa Medi. A1 1.00 340.20 341.05 341.70 334.35 335.15 -1.48 5796 19.52 381 47.74 501.60 265.25
543244 Shine Fashio M 5.00 40.49 37.10 40.50 37.10 39.00 -3.68 16000 6.18 4 169.57 66.00 34.01
544607 Shining Tool M 10.00 83.18 87.33 87.33 79.03 79.03 -4.99 188400 158.20 130 24.85 104.00 57.20
523598 Shipp.Corpn. A1 10.00 229.30 230.25 230.80 224.90 228.45 -0.37 192455 436.68 2580 13.24 280.00 138.25
540693 Shish Inds B 1.00 8.40 8.50 8.95 8.21 8.74 4.05 503830 44.10 426 36.42 16.60 7.10
544272 Shiv Texchem M 10.00 171.05 168.50 169.50 165.00 169.50 -0.91 8400 14.03 18 13.04 417.00 141.00
513097 Shiv.Bimetal B 2.00 436.65 433.05 442.85 433.05 439.20 0.58 3914 17.21 153 29.11 639.00 378.00
532323 Shiva Cement X 2.00 23.57 23.57 23.80 23.00 23.22 -1.48 95288 22.15 360 -4.56 45.53 22.22
530433 Shiva Global X 10.00 39.25 37.25 39.99 37.25 39.81 1.43 1664 0.65 22 4.28 52.65 34.50
540961 Shiva Mills B 10.00 64.13 59.40 63.45 52.60 62.63 -2.34 249 0.15 32 -17.89 115.86 52.60
511108 Shiva Texyar B 10.00 190.60 189.00 189.00 187.80 188.15 -1.29 6 0.01 5 15.03 270.00 168.20
522237 Shivagrico X 10.00 32.45 32.45 34.80 32.45 34.50 6.32 199 0.06 4 41.07 36.22 21.00
539148 Shivalik Ras B 5.00 396.15 396.65 397.00 386.00 387.85 -2.10 2742 10.68 352 43.53 873.60 386.00
532776 Shivam Autot B 2.00 27.16 30.69 30.69 26.66 27.01 -0.55 9343 2.52 171 -6.27 57.36 23.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544165 Shivam Chem. M 10.00 65.50 66.49 66.49 66.49 66.49 1.51 1500 1.00 1 31.07 88.90 45.00
538520 Shivamshree XT 1.00 1.91 2.00 2.00 1.82 1.82 -4.71 66521 1.23 17 -13.00 2.66 1.01
539593 Shivansh Fin XT 10.00 10.07 10.57 10.57 9.57 9.57 -4.97 40452 4.06 23 45.57 10.57 4.28
544582 Shlokka Dyes M 10.00 51.64 47.00 47.00 41.32 42.84 -17.04 538800 227.16 303 9.15 90.00 41.32
543970 Shoora Desig MT 10.00 34.25 34.25 34.65 34.25 34.45 0.58 4500 1.55 3 143.54 86.10 34.25
532638 Shoppers St A1 5.00 416.50 415.00 416.50 408.90 411.20 -1.27 438 1.81 50 246.23 688.00 408.90
531771 Shraddha Pri X 10.00 218.20 222.00 223.00 213.00 218.25 0.02 13949 30.43 215 26.42 258.90 100.00
543976 Shradha AI X 2.00 35.73 36.40 36.40 35.15 35.30 -1.20 9982 3.56 165 18.98 63.65 31.27
521131 Shree Bhavya X 10.00 24.28 25.25 27.50 24.75 25.95 6.88 6677 1.70 81 9.27 33.54 21.00
539334 Shree Pushka B 10.00 406.05 403.20 404.95 392.55 398.20 -1.93 3763 14.93 115 17.98 476.60 221.10
532670 Shree Renuka A1 1.00 26.69 26.70 26.80 26.35 26.68 -0.04 88499 23.56 486 -7.64 44.39 25.27
538975 Shree Secur. X 1.00 0.26 0.26 0.27 0.25 0.25 -3.85 2250335 5.80 610 25.00 0.46 0.25
544490 Shreeji Ship B 10.00 345.45 348.00 349.55 336.90 341.50 -1.14 20321 69.32 466 39.39 351.95 221.55
540738 Shreeji Trns B 2.00 9.88 9.88 10.15 9.70 9.91 0.30 27269 2.71 160 25.41 20.20 8.80
544372 Shreenath Pa M 10.00 20.20 20.20 20.50 20.20 20.50 1.49 9000 1.83 3 9.19 35.20 14.87
541112 Shreeshay En M 10.00 24.00 24.00 24.00 24.00 24.00 0.00 2000 0.48 1 200.00 42.31 20.05
516016 Shreyans Ind B 10.00 182.45 182.00 182.80 179.00 180.55 -1.04 185 0.33 31 5.30 270.00 165.00
526335 Shreyas Inte XT 10.00 10.44 10.10 10.88 10.10 10.84 3.83 5223 0.56 34 -60.22 14.85 6.90
523309 Shri Gang I X 10.00 74.50 73.01 74.50 70.21 71.23 -4.39 7457 5.34 81 11.20 180.60 70.21
531322 Shri Shakti B 10.00 1.83 1.72 1.85 1.72 1.85 1.09 602 0.01 4 -1.89 3.00 1.61
543373 Shri Venk.Re M 10.00 297.35 285.00 294.85 285.00 290.65 -2.25 3500 10.17 6 43.32 333.80 181.00
544074 ShriBalajiVa M 10.00 117.00 117.00 117.00 114.00 114.00 -2.56 3000 3.45 5 14.47 174.00 91.92
508961 Shricon Inds XT 10.00 134.45 134.45 141.10 134.45 141.10 4.95 2 0.00 2 29.15 214.00 122.55
544512 Shringar Hou B 10.00 220.35 220.65 224.95 218.00 221.75 0.64 40479 89.75 571 34.98 237.40 177.40
531359 Shriram Asse X 10.00 417.80 413.00 418.50 387.15 405.45 -2.96 3874 15.57 624 -39.17 694.60 331.80
511218 Shriram Fin. A1 2.00 843.35 842.90 845.20 819.60 827.50 -1.88 3361926 27793.03 7632 15.78 871.25 493.60
544344 Shriram Pist B 10.00 2660.85 2660.85 2660.85 2594.30 2610.00 -1.91 1065 27.78 285 22.00 2790.00 1556.00
543419 Shriram Prop B 10.00 88.37 88.77 89.33 88.04 88.13 -0.27 10387 9.17 140 16.72 119.90 63.13
511411 Shristi Infr X 10.00 31.30 29.74 32.49 29.74 32.49 3.80 248 0.07 8 -10.69 54.99 28.62
511493 Shrydus Ind. X 10.00 4.38 4.48 4.48 4.00 4.26 -2.74 48756 2.02 116 2.96 18.30 3.66
542019 Shubham Poly T 10.00 65.77 65.50 65.50 62.50 64.60 -1.78 8042 5.09 68 100.94 79.00 17.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524632 Shukra Pharm XT 1.00 38.84 38.84 40.20 38.00 38.36 -1.24 152000 59.03 755 142.07 44.31 6.00
539252 Shyam C.Ferr B 1.00 6.83 7.00 7.04 6.45 6.79 -0.59 71419 4.89 487 9.84 15.20 4.86
543299 Shyam Metali A1 10.00 807.70 806.35 809.90 796.85 804.70 -0.37 3625 29.05 192 23.15 1000.90 655.00
517411 Shyam Teleco B 10.00 12.70 12.50 13.19 12.50 12.80 0.79 437 0.06 6 -2.69 27.51 10.61
505515 Shyamkam.Inv X 10.00 11.72 11.68 12.97 11.00 11.24 -4.10 36073 4.20 115 16.78 15.30 6.73
520141 Sibar Auto X 10.00 9.20 9.48 9.48 9.00 9.00 -2.17 1266 0.11 21 -28.13 15.25 7.75
533014 Sicagen (I) X 10.00 58.75 59.00 59.47 57.61 58.68 -0.12 4201 2.46 55 13.77 96.90 54.00
520086 Sical Logist T 10.00 90.50 90.50 92.00 86.01 92.00 1.66 861 0.76 19 -383.33 161.10 78.55
530439 Siddha Vent. X 10.00 5.70 6.39 6.39 5.71 5.90 3.51 2196 0.13 16 7.47 16.98 5.31
526877 Siddhesw.Gar X 10.00 19.27 20.23 20.23 18.31 18.31 -4.98 1049 0.20 12 -- 27.73 12.37
532217 SIEL Financl XT 10.00 53.23 52.17 54.29 52.17 54.29 1.99 168191 88.56 149 -110.80 66.05 6.93
500550 Siemens A1 2.00 3360.90 3382.75 3382.75 3310.75 3333.50 -0.82 20158 672.60 2304 56.41 3980.66 2266.14
544390 Siemens Ener B 2.00 3192.75 3195.95 3209.55 3125.00 3152.40 -1.26 8277 261.60 1246 -- 3624.00 2529.00
543389 Sigachi Ind. B 1.00 35.12 36.04 36.04 34.54 35.15 0.09 215730 75.24 724 -24.41 59.50 30.54
543917 Sigma Solve T 1.00 52.10 50.71 52.89 50.71 51.15 -1.82 6807 3.55 44 22.94 65.30 22.10
543990 SignatureGl. A1 1.00 1128.10 1128.05 1130.10 1115.55 1117.55 -0.94 12666 142.64 316 236.27 1420.00 989.00
512131 Signet Inds. B 10.00 49.22 50.80 50.80 50.80 50.80 3.21 5 0.00 1 9.29 81.75 39.00
544117 Signpost (I) B 2.00 211.75 199.05 216.25 199.05 206.45 -2.50 1714 3.55 156 29.37 400.50 179.65
544585 Sihora Inds. M 10.00 60.01 60.01 60.01 58.00 59.01 -1.67 4000 2.36 2 16.81 70.00 51.48
523606 Sika Inter. B 2.00 923.05 928.40 948.80 885.10 909.10 -1.51 48052 435.81 2415 56.12 1624.95 399.96
524642 Sikozy Realt X 1.00 1.02 1.00 1.02 1.00 1.02 0.00 1627 0.02 9 -20.40 1.48 0.75
521194 SIL Invt. B 10.00 545.00 550.10 550.10 525.50 526.70 -3.36 64 0.35 21 14.47 772.20 427.80
543615 Silicon Rent M 10.00 144.90 146.50 149.00 141.00 141.00 -2.69 16000 23.06 20 21.56 283.35 135.00
531635 Silver Oak X 10.00 99.24 102.90 102.90 94.28 95.00 -4.27 3583 3.40 92 -34.67 400.95 60.05
543525 Silver T Tec B 10.00 768.20 775.00 775.00 750.40 765.55 -0.34 6684 51.06 201 37.38 879.85 621.00
539742 Simbhaoli Sg Z 10.00 9.50 9.90 9.94 9.50 9.50 0.00 651 0.06 6 4.19 23.47 9.23
507998 Simmonds-Mar X 2.00 129.05 130.00 130.00 118.15 121.10 -6.16 9975 12.26 245 13.21 182.00 88.00
513472 Simplex Cast X 10.00 574.95 579.00 589.80 550.05 570.20 -0.83 15649 89.38 260 65.92 623.50 189.85
523838 Simplex Infr B 2.00 274.95 275.35 276.00 273.90 273.90 -0.38 293 0.81 9 47.72 349.70 218.90
533019 Simplex Pap. X 1000.00 1818.60 1890.00 1890.00 1728.30 1728.30 -4.97 4 0.07 3 -39.89 2680.00 1525.00
503229 Simplex Real X 10.00 157.90 150.05 162.95 150.05 160.10 1.39 935 1.46 18 -38.95 243.35 150.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519566 Simran Farms X 10.00 172.15 172.15 172.15 170.00 170.00 -1.25 484 0.83 7 -32.69 246.90 142.10
523023 Sinclairs Ht B 2.00 84.81 84.51 89.01 81.40 85.25 0.52 96427 83.80 578 48.44 139.00 73.25
532029 Sindhu Trade B 1.00 23.32 23.55 23.81 23.18 23.26 -0.26 16952 3.98 140 -96.92 39.25 12.90
505729 Singer (I) X 2.00 72.90 74.40 74.40 71.85 72.04 -1.18 21321 15.41 153 55.84 95.70 49.00
509887 Sinnar Bidi XT 5.00 844.80 887.00 887.00 861.75 887.00 5.00 212 1.88 41 107.52 1050.90 547.85
532879 Sir ShadiLal X 10.00 238.10 244.95 245.00 244.95 245.00 2.90 630 1.54 7 -6.05 360.00 201.00
543686 Sirca Paints B 10.00 502.95 505.40 507.00 502.50 505.70 0.55 16132 81.58 295 49.63 539.00 234.00
540673 SIS B 5.00 326.35 324.90 330.85 323.60 328.85 0.77 1522 4.99 91 88.40 401.20 289.20
512589 Sita Enter. X 10.00 153.45 146.05 161.10 146.05 147.80 -3.68 3028 4.51 140 11.17 220.80 76.10
532795 Siti Network Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 10453 0.05 14 -0.21 0.95 0.49
544047 Siyaram Recy M 10.00 59.59 57.35 60.20 52.75 56.34 -5.45 264000 147.18 152 16.05 171.70 52.75
503811 Siyaram Silk B 2.00 703.20 702.70 702.70 689.00 691.90 -1.61 2094 14.54 129 15.03 1175.00 560.50
513496 Sizemasters XT 10.00 202.35 198.35 198.35 198.35 198.35 -1.98 425 0.84 12 62.37 239.00 110.55
543387 SJS Enterp. A1 10.00 1666.60 1673.15 1728.00 1673.15 1704.80 2.29 3172 54.00 527 39.31 1809.00 809.50
533206 SJVN A1 10.00 77.37 77.15 77.50 75.51 75.97 -1.81 469760 356.68 6450 53.50 124.45 75.51
544584 SK Minerals M 10.00 138.00 138.00 141.00 137.00 137.00 -0.72 18000 25.08 18 15.32 203.85 124.95
500472 SKF India A1 10.00 1948.05 1933.95 1956.85 1922.00 1937.75 -0.53 998 19.29 182 17.86 2395.85 1627.50
538562 Skipper A1 1.00 466.85 467.30 468.25 456.00 459.30 -1.62 4963 22.86 261 31.18 665.00 341.55
532143 SKM Egg.Prod B 10.00 417.05 417.00 419.45 403.20 407.25 -2.35 5252 21.63 299 19.53 464.70 151.00
531169 SKP Sec. X 10.00 115.40 113.50 114.95 111.05 114.95 -0.39 1512 1.69 31 -239.48 246.65 103.00
541967 Sky Gold & D B 10.00 342.90 345.45 345.45 338.45 343.30 0.12 16469 56.26 629 28.68 488.95 245.95
526479 Sky Inds. X 10.00 89.68 92.77 92.77 90.03 91.07 1.55 717 0.65 33 13.74 173.50 80.10
505650 Skyline Mill X 1.00 24.84 25.80 25.80 24.00 25.49 2.62 3122 0.77 26 -212.42 36.54 14.00
538919 Skyline Vent X 10.00 24.25 23.04 23.04 23.04 23.04 -4.99 1 0.00 1 -16.94 34.86 20.90
539494 Smart Finsec X 1.00 8.84 9.02 9.12 8.75 8.88 0.45 5633 0.50 100 26.91 17.73 8.52
532419 Smartlink Hl B 2.00 135.45 135.45 135.45 135.45 135.45 0.00 48 0.07 2 13.00 227.60 119.40
544447 Smartworks C B 10.00 466.55 471.95 471.95 445.25 454.40 -2.60 4014 18.15 304 -82.17 618.30 393.35
543263 SMC Global B 2.00 61.30 58.05 61.90 58.05 61.41 0.18 1868 1.12 41 13.15 82.47 49.50
513418 Smiths & Fou X 1.00 5.00 4.86 5.10 4.82 4.82 -3.60 33883 1.70 42 40.17 8.80 4.70
505192 SML Mahindra B 10.00 3358.10 3490.00 3526.00 3446.05 3526.00 5.00 17040 598.12 956 36.06 4744.90 1030.90
540686 Smruthi Org. X 10.00 128.30 129.50 131.90 126.15 130.50 1.71 4862 6.27 81 31.99 169.00 103.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532815 SMS Pharma B 1.00 311.20 311.50 322.35 304.20 320.20 2.89 28401 89.51 615 35.58 335.25 175.00
538563 SMT Engg. XT 10.00 137.45 140.15 140.15 140.15 140.15 1.96 4 0.01 1 21.23 140.15 9.75
505827 SNL Bearings X 10.00 380.00 380.00 380.00 370.60 372.30 -2.03 887 3.32 48 11.84 429.95 320.80
538635 Snowman Log. B 10.00 42.71 42.97 42.97 41.29 41.79 -2.15 18009 7.55 236 245.82 80.77 41.29
532784 Sobha A1 10.00 1551.85 1525.95 1549.65 1521.10 1527.70 -1.56 2945 45.06 307 109.83 1732.45 1075.70
512014 Sobhagh.Merc X 10.00 920.50 920.50 920.60 906.10 910.05 -1.14 1103 10.14 44 35.48 920.60 220.95
544257 Sodhani Acad M 10.00 260.00 282.00 282.00 270.05 275.00 5.77 4500 12.37 9 85.67 348.00 151.85
544560 Sodhani Capi MT 10.00 95.40 90.75 93.80 90.75 92.05 -3.51 8000 7.37 4 33.47 148.97 76.00
538923 Sofcom Systm X 10.00 44.40 44.40 45.39 42.50 43.77 -1.42 80387 35.22 178 162.11 97.50 42.00
531529 Softrak Bio X 1.00 2.19 2.15 2.29 2.11 2.29 4.57 106770 2.36 123 229.00 4.93 1.65
532344 Softsol (I) X 10.00 233.00 238.95 238.95 221.20 221.25 -5.04 969 2.18 20 15.94 333.10 187.00
543470 Softtech Eng B 10.00 329.60 332.00 332.65 324.00 324.95 -1.41 164 0.54 74 331.58 607.85 300.60
532725 Solar Inds. A1 2.00 13303.85 13300.00 13340.00 12781.40 12837.40 -3.51 4032 523.24 907 87.96 17805.00 8479.30
541540 Solara Activ A1 10.00 524.60 525.05 580.90 525.00 557.90 6.35 69635 389.32 2764 315.20 836.15 441.10
544354 Solarium Gre M 10.00 295.55 311.00 311.00 296.00 297.50 0.66 15900 47.93 49 39.83 484.00 202.00
544532 Solarworld B 5.00 297.30 295.00 295.70 290.85 293.10 -1.41 7479 21.91 266 32.97 389.00 277.35
513699 Solid Stone X 10.00 32.80 33.99 33.99 29.85 31.23 -4.79 2645 0.84 54 20.55 41.30 28.20
522152 Solitair Mac X 10.00 113.20 109.15 114.00 108.05 111.25 -1.72 2030 2.26 45 48.58 172.80 90.50
544539 Solvex Edibl MT 10.00 42.03 39.93 43.87 39.93 41.14 -2.12 17600 7.12 10 9.00 68.00 28.60
511571 Som Datt Fin X 10.00 114.60 115.95 115.95 113.50 115.25 0.57 208 0.24 6 -37.66 172.03 65.28
507514 Som Distill. B 2.00 113.25 114.25 114.25 111.00 111.60 -1.46 12845 14.41 256 21.06 173.15 97.30
521034 Soma Textile T 10.00 120.25 117.85 117.85 117.85 117.85 -2.00 1 0.00 1 133.92 164.00 34.65
531548 Somany Ceram B 2.00 417.30 417.30 425.05 415.45 421.30 0.96 300 1.26 28 30.84 733.00 396.05
533001 Somi Convey. B 10.00 131.35 132.00 132.65 128.80 130.65 -0.53 659 0.86 38 34.66 228.00 122.00
543300 Sona BLW Pre A1 10.00 506.25 507.05 507.35 489.75 492.20 -2.78 39993 198.17 1258 49.92 697.00 379.80
526901 Sonal Adhesi X 10.00 51.80 51.00 51.70 49.00 49.47 -4.50 895 0.45 26 21.23 70.78 41.00
538943 Sonal Mercat X 10.00 106.70 101.00 101.70 98.00 99.06 -7.16 1505 1.49 55 4.44 127.00 78.00
543924 Sonalis Cons M 10.00 75.01 74.50 74.50 71.00 71.00 -5.35 28000 20.41 14 -- 92.00 43.74
532221 Sonata Soft. A1 1.00 350.05 351.65 371.90 351.65 364.40 4.10 279373 1023.50 5728 23.11 687.35 286.39
531398 Source Nat.F X 10.00 133.50 138.80 138.80 130.15 133.40 -0.07 521 0.69 15 28.81 260.00 118.95
514454 South.Latex XT 10.00 66.32 63.01 63.01 63.01 63.01 -4.99 294 0.19 18 190.94 89.88 18.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513498 South.Magnes X 10.00 92.01 92.50 92.50 91.01 92.01 0.00 246 0.23 16 70.78 349.00 85.55
540174 Southern Inf X 10.00 24.68 25.15 25.15 24.90 24.90 0.89 1213 0.30 12 124.50 40.01 20.90
523826 Sovereign Di X 10.00 25.44 26.00 26.00 24.50 24.62 -3.22 2219 0.55 36 -2.98 80.52 22.31
540048 SP Apparels B 10.00 768.70 771.85 780.50 765.70 779.25 1.37 567 4.41 73 17.66 994.85 610.05
530289 SP Capital X 10.00 60.38 60.00 60.00 58.01 59.97 -0.68 283 0.17 9 7.94 78.00 38.00
542376 SPA Capital XT 10.00 217.95 225.00 225.00 213.95 213.95 -1.84 8 0.02 3 100.92 225.00 108.50
542759 Spandana S F B 10.00 264.25 264.20 264.90 254.80 256.20 -3.05 15744 40.70 490 -1.23 493.57 204.18
531370 Sparc Elec. X 10.00 5.58 5.60 5.84 5.31 5.46 -2.15 53636 2.93 90 -2.43 17.70 5.22
530037 Sparkle Gold XT 10.00 80.70 80.94 84.70 76.68 76.68 -4.98 991 0.81 25 163.15 110.25 44.10
534425 Special.Rest B 10.00 118.45 119.35 122.85 119.00 122.80 3.67 359 0.43 54 27.35 166.00 114.30
531982 Spect.Foods X 10.00 16.05 16.50 16.85 16.06 16.24 1.18 12782 2.09 55 -41.64 37.60 14.70
513687 Spectra Ind. Z 10.00 4.93 5.17 5.17 5.17 5.17 4.87 18 0.00 6 -1.48 6.55 3.46
544386 Spectrum Ele B 10.00 1212.60 1199.00 1259.80 1143.00 1208.05 -0.38 44 0.54 16 63.41 2254.20 1099.95
517166 Spel Semicon XT 10.00 187.60 192.70 196.95 178.25 181.40 -3.30 174322 332.50 3361 -36.28 262.80 100.05
542337 Spencers Ret B 5.00 44.24 43.30 44.28 42.51 42.75 -3.37 4251 1.85 103 -1.60 97.00 42.51
526161 Spenta Intl. X 10.00 87.68 87.61 88.03 85.60 86.82 -0.98 202 0.18 7 38.08 187.25 85.60
590030 SPIC B 10.00 83.97 85.25 85.25 81.54 82.26 -2.04 21432 17.64 395 9.01 128.10 66.25
526827 Spice Island XT 10.00 96.51 101.32 101.32 96.00 98.57 2.13 11453 11.27 116 17.23 101.54 31.60
500285 Spicejet A1 10.00 31.76 31.88 32.30 31.45 31.85 0.28 3661815 1169.67 7646 -9.13 62.55 28.13
544392 Spinaroo Com M 10.00 55.31 55.50 55.50 52.55 52.55 -4.99 46000 24.76 23 26.28 83.77 51.00
532651 SPL Inds. B 10.00 39.06 38.31 38.42 38.30 38.42 -1.64 610 0.23 3 28.25 73.00 30.49
500402 SPML Infra B 2.00 192.35 192.35 192.35 182.45 188.10 -2.21 10247 19.24 288 28.89 321.70 137.00
539221 Sportking B 1.00 92.07 91.60 92.27 90.34 90.56 -1.64 1117 1.01 32 10.03 139.50 69.97
540079 Sprayking B 1.00 1.89 1.87 1.89 1.86 1.88 -0.53 97536 1.84 228 4.95 6.33 1.81
531205 Spright Agro X 1.00 0.65 0.66 0.66 0.63 0.63 -3.08 12743518 81.92 3459 5.73 16.80 0.52
526532 Square Four X 5.00 9.50 9.26 9.99 9.05 9.78 2.95 995 0.09 21 -489.00 13.00 7.35
532842 Sr.Rayl.Hi-S B 10.00 519.80 522.55 522.55 506.50 512.45 -1.41 741 3.81 111 9.64 867.95 463.75
514248 Sreechem Res P 10.00 32.00 30.86 30.86 30.86 30.86 -3.56 100 0.03 1 -26.38 66.35 29.26
535601 Sreeleathers B 10.00 224.35 226.40 231.00 225.40 225.55 0.53 325 0.75 18 22.65 303.90 211.30
539217 Srestha Fin X 1.00 0.31 0.31 0.32 0.28 0.29 -6.45 13858986 40.80 1788 -0.78 0.98 0.28
503806 SRF A1 10.00 2859.70 2848.65 2868.30 2823.45 2830.05 -1.04 3740 106.32 1277 51.86 3319.00 2197.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530943 Sri Adhikari B 10.00 1299.40 1299.40 1320.00 1273.65 1299.90 0.04 2757 35.68 122 -135.69 2197.70 349.15
518053 Sri Chakra C XT 10.00 65.00 65.00 68.25 61.75 66.02 1.57 6532 4.16 81 -1.37 99.30 3.00
514442 Sri KPR Inds X 10.00 24.06 24.06 24.06 24.00 24.06 0.00 2842 0.68 5 10.69 38.01 20.30
544469 Sri Lotus De B 1.00 167.05 165.50 166.80 162.80 163.40 -2.18 37081 60.79 1121 35.14 218.50 162.80
521234 Sri Nachamai X 10.00 29.50 29.00 29.00 29.00 29.00 -1.69 300 0.09 1 4.79 48.98 27.25
521178 Sri Ramk.Mil X 10.00 41.32 41.32 41.32 41.32 41.32 0.00 175 0.07 3 15.08 78.70 39.50
544399 Srigee DLM M 10.00 115.15 118.50 118.50 101.00 102.55 -10.94 61200 64.86 43 20.63 323.30 86.50
544158 SRM Contract B 10.00 572.20 575.65 576.15 550.00 553.65 -3.24 6587 36.97 299 67.77 652.25 287.35
523222 SRM Energy XT 10.00 25.11 24.61 24.61 24.61 24.61 -1.99 107 0.03 6 -57.23 30.07 5.61
540914 SRU Steels X 10.00 4.65 4.70 5.11 4.25 4.86 4.52 369581 17.83 342 22.09 9.48 3.61
544621 SSMD Agrotec MT 10.00 76.65 74.20 80.45 74.20 78.85 2.87 629000 501.10 307 12.70 80.45 73.00
544342 Stallion (I) T 10.00 174.00 171.45 171.80 165.30 167.05 -3.99 29035 48.65 440 29.57 424.20 59.91
544333 Standard Gla B 10.00 157.45 156.85 157.65 154.60 155.35 -1.33 13262 20.63 244 53.02 213.80 123.90
544202 Stanley Life B 2.00 229.50 230.05 231.45 228.00 229.85 0.15 3216 7.38 209 39.97 460.40 223.70
530931 Stanpacks(I) X 10.00 11.75 12.33 12.33 12.32 12.33 4.94 2000 0.25 10 77.06 17.65 10.00
506105 Stanrose Maf X 10.00 71.97 68.01 71.98 68.01 71.97 0.00 85 0.06 6 -9.46 95.00 60.30
540575 Star Cement A1 1.00 224.85 225.80 226.05 221.40 221.90 -1.31 8412 18.77 288 29.63 308.10 192.55
539255 Star Delta X 10.00 611.55 619.90 619.90 600.10 608.95 -0.43 985 6.00 138 15.97 1037.30 482.05
543412 Star Health A1 10.00 479.25 475.55 481.05 470.05 472.15 -1.48 16664 79.19 834 52.11 533.90 330.05
539017 Star Hsg.Fin X 5.00 10.40 10.41 10.68 9.36 9.36 -10.00 762786 72.83 1009 16.14 43.05 9.36
544482 Star Imaging M 10.00 132.00 130.00 131.00 124.05 126.00 -4.55 17000 21.72 17 13.79 152.00 123.00
516022 Star Paper B 10.00 164.25 161.25 165.15 161.20 165.15 0.55 30 0.05 3 6.69 239.75 146.00
540492 Starline PS T 1.00 3.27 3.43 3.43 3.28 3.43 4.89 2008796 68.75 714 42.88 7.83 1.90
520155 Starlog Entp X 10.00 36.99 39.79 39.79 32.07 35.83 -3.14 4045 1.47 63 -15.44 92.35 32.07
512381 Starteck Fin B 10.00 287.05 290.50 293.10 281.40 282.35 -1.64 3587 10.32 147 17.56 364.00 251.00
512531 STC India B 10.00 116.15 114.65 116.95 111.95 113.60 -2.20 3787 4.34 144 95.46 182.30 103.00
504180 Std.Battery X 1.00 50.66 50.00 50.94 50.00 50.50 -0.32 1407 0.71 43 -45.91 89.70 48.00
511700 Std.Cap.Mrkt X 1.00 0.52 0.53 0.54 0.52 0.53 1.92 6303741 33.12 1222 -26.50 1.05 0.35
530017 Std.Indust. B 5.00 16.44 16.66 16.66 15.76 16.26 -1.09 1607 0.26 50 -5.89 31.07 15.76
526231 Std.Surfact. X 10.00 54.00 54.00 54.00 49.54 50.00 -7.41 325 0.16 13 208.33 69.00 38.00
534748 Steel Exchan B 1.00 8.77 8.70 8.95 8.64 8.69 -0.91 33282 2.91 153 33.42 11.54 7.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513173 Steel Strips X 10.00 23.50 24.50 24.50 21.80 22.90 -2.55 755 0.17 45 10.27 37.90 21.00
513517 Steelcast B 1.00 215.05 224.00 224.00 214.25 215.40 0.16 648 1.40 50 24.48 255.05 146.41
500399 Steelco Guj. XT 10.00 32.64 34.27 34.27 34.27 34.27 4.99 5 0.00 3 -4.38 34.27 15.00
533316 STEL Holdgs. B 10.00 534.15 534.20 549.95 534.15 540.50 1.19 998 5.40 150 58.43 555.00 310.20
526071 Stellant Sec XT 10.00 368.20 368.20 368.20 368.20 368.20 0.00 1166 4.29 19 -1363.70 368.20 15.20
526500 Sterl.Enterp X 10.00 28.90 29.00 29.89 27.30 29.87 3.36 761 0.22 13 -16.41 60.00 27.00
530759 Sterl.Tools B 2.00 286.70 284.75 284.75 278.20 282.85 -1.34 352 0.99 36 21.08 714.65 265.14
542760 Sterling & W A1 1.00 232.00 232.35 233.95 226.35 227.15 -2.09 52742 120.44 945 -14.30 526.00 216.05
513575 Sterling Pow X 10.00 30.67 30.80 31.39 29.00 31.00 1.08 5432 1.64 79 -21.68 80.95 29.00
532374 Sterlite Tec A1 2.00 103.85 103.85 104.55 102.50 103.00 -0.82 25995 26.87 425 -100.98 140.30 51.37
532730 STL Global B 10.00 13.30 13.21 13.39 13.05 13.05 -1.88 910 0.12 18 -435.00 20.97 10.33
544395 STL Networks B 2.00 22.68 23.10 23.10 22.52 22.78 0.44 30201 6.84 126 -- 35.40 20.35
513262 Stl.Strips W B 1.00 196.65 196.65 196.95 193.05 194.60 -1.04 2377 4.64 113 16.00 279.60 167.50
544171 Storage Tech M 10.00 62.10 62.30 62.30 60.01 61.99 -0.18 4000 2.47 5 129.15 178.50 57.01
504959 Stovac Ind. X 10.00 1995.95 2035.00 2035.00 1970.00 2017.30 1.07 723 14.49 61 50.98 3439.55 1970.00
543260 Stove Kraft B 10.00 597.90 596.00 606.00 590.60 603.25 0.89 1048 6.27 95 628.39 976.75 524.95
530495 Stratmont In X 10.00 66.69 66.00 70.00 66.00 69.00 3.46 702 0.48 15 153.33 196.45 60.30
532531 Strides Phar A1 10.00 896.90 899.55 899.55 878.40 894.90 -0.22 3333 29.52 265 20.76 1024.90 530.70
534535 String Metav XT 10.00 275.60 276.50 289.35 276.50 287.20 4.21 130484 373.65 496 53.48 324.35 25.81
544599 Studds Acces B 5.00 543.70 546.45 552.00 538.95 546.10 0.44 20753 113.04 884 30.87 599.80 533.10
526951 Stylam Inds. B 5.00 2139.90 2164.00 2164.00 2103.80 2122.30 -0.82 1370 29.15 231 28.76 2627.95 1441.00
506222 Styrenix Per A1 10.00 2073.05 2073.10 2073.20 2042.50 2063.20 -0.48 877 18.05 138 18.10 3523.95 2001.00
544267 Subam Pap. MT 10.00 214.10 216.00 219.50 207.50 208.40 -2.66 21600 45.86 24 14.49 229.70 70.77
532348 Subex A1 5.00 11.90 11.83 12.10 11.78 11.86 -0.34 79572 9.46 297 -131.78 26.98 10.57
517168 Subros B 2.00 884.20 884.20 890.85 873.05 876.60 -0.86 8242 72.54 636 35.59 1212.40 501.55
506003 Sudal Inds. X 10.00 77.00 75.00 76.69 73.32 73.60 -4.42 2065 1.53 31 12.50 111.23 31.15
506655 Sudarsh.Chem A1 2.00 1014.45 1002.05 1018.60 984.50 1013.05 -0.14 4823 48.45 695 143.90 1604.00 795.75
543828 Sudarsh.Ph M 1.00 27.28 28.00 28.00 26.18 26.35 -3.41 48000 12.85 11 34.67 53.50 22.33
544619 Sudeep Pharm B 1.00 724.10 728.00 732.70 671.05 683.25 -5.64 353259 2453.81 9359 55.59 795.80 671.05
521113 Suditi Inds. X 10.00 58.25 59.00 59.00 56.44 58.50 0.43 6957 4.00 29 22.08 80.40 31.55
511654 Sugal&Dam.Sh X 10.00 70.00 70.00 70.05 68.01 68.01 -2.84 1457 1.02 16 7.61 139.00 44.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544501 Sugs Lloyd M 10.00 130.20 135.00 137.90 131.20 133.10 2.23 87000 117.15 84 18.41 148.70 82.50
539117 Sujala Trade XT 10.00 75.79 77.30 77.30 73.25 74.73 -1.40 67934 51.48 212 -106.76 88.00 34.38
524542 Sukjit Strch B 5.00 151.95 153.55 153.55 146.70 148.30 -2.40 520 0.78 56 20.23 324.14 145.95
543711 Sula Vineyar A1 2.00 228.75 228.00 228.35 223.45 224.15 -2.01 21307 47.93 875 38.58 456.00 223.45
508969 Sulabh Engg. X 1.00 2.29 2.30 2.43 2.21 2.29 0.00 33891 0.78 83 9.54 5.83 2.05
530419 Sumedha Fisc X 10.00 49.74 49.70 50.93 48.49 48.74 -2.01 1287 0.64 35 5.78 113.10 47.92
514211 Sumeet Inds. T 2.00 30.85 31.39 31.89 30.20 30.59 -0.84 4147 1.29 42 8.82 40.54 10.52
530445 Sumeru Inds. X 1.00 1.97 1.99 1.99 1.85 1.93 -2.03 764 0.01 18 193.00 3.20 1.75
542920 Sumitomo Ch. A1 10.00 459.95 460.00 464.45 454.10 461.85 0.41 6236 28.58 176 42.49 665.00 442.45
533306 Summit Secur B 10.00 2071.50 2060.30 2076.05 2037.00 2062.75 -0.42 343 7.04 116 22.18 3725.65 1361.95
532070 Sumuka Agro X 10.00 204.10 207.90 207.95 202.00 202.30 -0.88 6254 12.94 27 48.75 278.90 167.25
532872 Sun Ph.ARC A1 1.00 161.10 165.70 179.50 149.60 151.70 -5.83 14755704 24959.04 88091 -18.43 240.95 109.20
524715 Sun Pharma. A1 1.00 1798.05 1802.95 1815.95 1784.00 1805.70 0.43 53021 955.75 2757 41.46 1910.00 1547.25
542025 Sun Retail M 1.00 0.41 0.40 0.40 0.40 0.40 -2.44 96000 0.38 2 40.00 0.88 0.38
532733 Sun TV Netwk A1 5.00 561.65 557.00 558.70 548.55 550.70 -1.95 5637 31.21 330 13.42 783.70 506.20
539526 Suncare Trad X 2.00 0.79 0.81 0.81 0.77 0.80 1.27 322506 2.56 220 40.00 1.20 0.68
530795 Suncity Synt X 10.00 15.13 15.88 15.88 15.88 15.88 4.96 5 0.00 1 56.71 24.13 13.06
590072 Sundaram Bra B 10.00 740.00 731.15 731.15 718.25 718.90 -2.85 71 0.52 41 -196.42 1443.55 677.05
544066 Sundaram Cla B 5.00 1245.35 1239.60 1252.80 1229.60 1250.65 0.43 387 4.82 44 10.72 2933.00 1188.50
590071 Sundaram Fin B 10.00 4726.05 4702.40 4707.45 4635.00 4689.85 -0.77 1108 51.79 193 26.42 5415.45 4054.65
500403 Sundaram Fst A1 1.00 951.90 951.90 951.95 927.50 934.45 -1.83 2962 27.72 473 35.44 1199.00 832.25
533166 Sundaram Mul B 1.00 1.79 1.83 1.86 1.80 1.83 2.23 71748 1.31 74 -30.50 2.97 1.61
500215 Sundrop Bran B 10.00 740.15 738.70 738.70 722.10 729.65 -1.42 273 1.99 53 -25.49 1018.00 699.95
500404 Sunflag Iron B 10.00 252.20 252.20 253.65 248.10 250.35 -0.73 3577 8.95 232 22.39 322.00 196.10
531433 Sungold Cap. XT 10.00 3.62 3.80 3.80 3.65 3.65 0.83 205 0.01 5 182.50 4.16 2.58
530953 Sunil Agro F X 10.00 92.80 88.50 92.00 88.20 88.72 -4.40 606 0.54 6 -268.85 146.90 82.52
537253 Sunil Health X 10.00 70.15 70.00 70.00 70.00 70.00 -0.21 40 0.03 1 41.42 94.90 60.55
521232 Sunil Indus. P 10.00 84.79 81.00 81.00 81.00 81.00 -4.47 500 0.41 2 5.53 119.25 60.28
544001 Sunita Tools M 10.00 873.00 862.00 868.05 835.00 841.25 -3.64 12375 104.71 72 156.37 1063.80 548.35
539300 Sunrakshakk X 2.00 216.10 217.00 220.40 213.35 215.25 -0.39 5451 11.76 93 30.19 288.75 107.85
543515 Sunrise Eff. MT 10.00 306.00 308.75 308.75 305.00 307.50 0.49 7125 21.89 17 2365.38 364.00 137.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530845 Sunshield Ch X 10.00 992.20 1017.00 1017.00 985.10 988.10 -0.41 457 4.54 51 40.55 1213.95 583.20
539574 Sunshine Cap XT 1.00 0.26 0.26 0.27 0.25 0.26 0.00 14871410 37.99 2971 5.20 2.31 0.20
544566 Sunsky Logis MT 2.00 72.20 69.00 69.00 68.59 68.59 -5.00 6000 4.13 2 32.98 96.00 48.21
512179 Sunteck Real A1 1.00 418.50 420.30 420.75 411.55 418.10 -0.10 10022 41.57 274 34.93 546.00 348.05
530735 Super Bakers X 10.00 35.98 34.19 35.98 34.19 35.98 0.00 135 0.05 4 23.06 36.10 25.10
530883 Super Crop. X 2.00 8.05 8.05 8.34 7.65 8.14 1.12 26445 2.15 139 20.35 26.44 7.65
544381 Super Iron. M 10.00 37.00 37.00 38.40 36.26 36.55 -1.22 15600 5.79 12 21.76 107.95 30.87
512527 Super Sales X 10.00 758.00 751.10 775.90 742.05 746.25 -1.55 327 2.46 22 137.94 1498.00 716.00
521180 Super Spin. B 1.00 9.38 8.95 8.95 8.95 8.95 -4.58 2000 0.18 56 -3.13 16.50 8.35
523842 Super Tann. X 1.00 7.01 7.06 7.23 6.83 6.95 -0.86 24585 1.71 112 9.79 14.00 6.10
523283 Superhouse B 10.00 157.05 154.60 155.85 152.20 153.65 -2.16 179 0.28 19 31.23 229.40 122.25
539835 Superior Fin X 1.00 1.47 1.49 1.49 1.46 1.46 -0.68 1108 0.02 6 -24.33 2.27 1.17
519234 Superior Ind X 10.00 48.50 48.50 48.50 46.00 46.10 -4.95 993 0.46 23 8.90 114.99 33.31
544428 Supertec EV M 10.00 61.45 59.55 63.25 58.38 58.39 -4.98 145200 86.03 81 14.60 73.60 38.50
526133 Supertex Ind X 10.00 7.15 6.06 6.74 6.06 6.74 -5.73 19921 1.27 27 -22.47 13.81 5.68
540168 Supra Pacifi X 10.00 27.36 27.98 28.20 27.46 28.12 2.78 22489 6.30 131 24.88 41.00 22.77
511539 Supra Trends X 10.00 15.28 15.28 15.94 14.52 15.60 2.09 1576 0.25 9 -12.38 63.36 11.37
532509 Suprajit Eng B 1.00 470.05 471.20 474.95 465.00 466.15 -0.83 7509 35.07 316 40.50 517.20 352.05
530677 Supreme Hold B 10.00 82.38 83.10 83.10 78.50 80.78 -1.94 5883 4.79 124 104.91 115.20 65.10
509930 Supreme Inds A1 2.00 3332.75 3333.05 3341.20 3291.15 3298.30 -1.03 3913 129.49 1183 49.42 5153.39 3020.00
500405 Supreme Petr A1 2.00 638.70 635.95 637.35 630.45 632.30 -1.00 957 6.06 76 38.70 981.65 518.05
543434 Supriya Life B 2.00 745.85 745.35 755.60 735.75 747.50 0.22 3588 26.66 197 32.99 841.70 556.85
531638 Suraj B 10.00 273.00 263.00 269.00 262.00 269.00 -1.47 24 0.06 7 104.67 530.40 256.10
544054 Suraj Estate B 5.00 283.90 284.15 292.00 279.80 284.35 0.16 6602 18.77 242 42.25 730.65 263.39
526211 Suraj Indus. X 10.00 45.82 45.95 48.95 45.12 45.34 -1.05 5179 2.39 63 -215.90 60.13 37.21
518075 Suraj Prod. Z 10.00 255.95 255.00 264.95 243.20 249.30 -2.60 11261 28.11 157 17.73 554.00 243.20
544293 Suraksha Dia B 2.00 282.15 283.00 283.00 278.55 279.65 -0.89 723 2.02 108 61.60 449.00 233.15
533298 Surana Solar B 5.00 29.10 29.24 29.39 27.23 28.03 -3.68 8969 2.53 259 467.17 54.99 27.23
517530 Surana Tele B 1.00 20.33 20.33 20.51 19.33 19.50 -4.08 4693 0.94 119 11.27 29.32 15.50
530185 Surat Trade X 1.00 5.53 5.46 5.60 5.44 5.47 -1.08 37991 2.08 222 11.16 8.70 4.73
543218 Suratwwala B B 1.00 28.76 28.20 28.20 27.51 28.00 -2.64 13504 3.79 34 23.93 139.60 25.18
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514260 Surbhi Ind. X 10.00 23.97 25.16 25.16 25.16 25.16 4.96 50 0.01 1 4.53 25.16 7.15
500336 Surya Roshni A1 5.00 260.95 261.70 264.00 259.45 263.15 0.84 16522 43.16 486 17.47 358.30 205.30
533101 Suryaamba Sp X 10.00 124.45 123.00 125.00 122.20 123.10 -1.08 73 0.09 8 11.27 199.80 122.20
514138 Suryalata Sp X 10.00 329.90 328.05 330.00 326.00 326.00 -1.18 1984 6.51 18 6.10 397.00 250.00
519604 Suryo Foods XT 10.00 26.75 28.08 28.08 27.94 27.94 4.45 155 0.04 12 41.09 33.82 13.60
543279 Suryoday Sm. B 10.00 142.15 141.00 142.80 140.15 141.15 -0.70 6355 8.99 83 22.99 161.00 90.00
532782 Sutlej Text. B 1.00 33.12 34.88 34.88 34.00 34.01 2.69 759 0.26 6 -6.17 77.70 32.00
530239 Suven Life B 1.00 173.30 173.30 176.90 172.40 173.60 0.17 27789 48.44 505 -18.65 303.00 102.70
543281 Suvidhaa Inf B 1.00 3.71 3.70 3.76 3.70 3.76 1.35 6305 0.24 16 -5.30 7.90 3.28
537259 Suyog Tele. B 10.00 643.50 642.00 642.00 624.65 626.25 -2.68 272 1.71 32 18.77 1969.00 624.65
532667 Suzlon Enrgy A1 2.00 53.43 53.59 53.62 52.15 52.59 -1.57 9647592 5061.83 41274 22.57 74.30 46.00
535621 SV Global X 5.00 169.80 169.80 169.80 169.80 169.80 0.00 1 0.00 1 -2122.50 192.95 101.15
523722 Svam Softwar X 10.00 5.86 5.98 6.15 5.71 5.72 -2.39 4412 0.27 39 -114.40 12.70 5.25
503624 Svaraj Tradi X 10.00 8.00 7.90 8.55 7.90 7.91 -1.13 3602 0.29 19 27.28 11.50 6.36
539911 Svarnim Trd. XT 10.00 26.01 25.50 25.50 25.49 25.49 -2.00 87 0.02 3 -36.41 32.00 8.80
524488 SVC Indust. X 10.00 3.47 3.60 3.60 3.36 3.43 -1.15 43178 1.48 115 -19.06 5.85 3.22
505590 SVP Global T 1.00 6.20 5.89 5.89 5.89 5.89 -5.00 9488 0.56 23 -0.08 7.46 2.48
543745 SVS Ventures M 10.00 12.69 12.55 12.55 12.09 12.30 -3.07 42000 5.21 7 14.30 15.40 7.36
543986 SW Pinnacle T 10.00 215.10 223.00 223.00 204.35 204.35 -5.00 21674 44.45 148 99.68 242.55 95.60
503816 Swad.Polytex X 1.00 51.64 52.97 52.97 50.50 51.11 -1.03 5276 2.72 101 70.99 116.48 46.02
506863 Swadeshi Ind XT 10.00 125.25 127.75 127.75 127.75 127.75 2.00 13506 17.25 37 88.10 127.75 2.80
531039 Swadha Natur XT 10.00 9.01 9.45 9.45 9.44 9.45 4.88 1100 0.10 3 -35.00 13.15 7.73
539406 Swagtam Trdg X 10.00 40.65 40.50 42.68 40.50 42.68 4.99 10 0.00 7 -533.50 92.00 40.50
503310 Swan Corp A1 1.00 450.75 451.80 453.60 444.55 447.25 -0.78 30160 134.91 1136 24.16 809.70 370.00
500407 Swaraj Engin B 10.00 3819.65 3765.05 3837.05 3765.05 3777.30 -1.11 697 26.37 189 25.93 4725.95 2530.00
531003 Swarna Secur X 10.00 76.59 76.59 76.59 76.59 76.59 0.00 10 0.01 2 28.69 88.70 48.00
526365 Swarnsarita X 10.00 32.30 31.99 31.99 31.03 31.20 -3.41 12673 3.95 50 5.82 48.30 23.56
544035 Swashthik Pl M 10.00 31.81 31.01 31.01 31.01 31.01 -2.51 1600 0.50 1 20.01 104.50 28.70
544368 Swasth Foodt M 10.00 28.05 28.15 28.15 28.15 28.15 0.36 1200 0.34 1 8.56 94.00 26.24
510245 Swasti Vin.S X 1.00 4.53 4.60 4.70 4.51 4.66 2.87 33290 1.54 118 23.30 7.18 4.01
512257 Swasti Vinay X 1.00 3.81 3.88 3.88 3.71 3.79 -0.52 74806 2.82 153 9.24 5.25 3.22
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530585 Swastika Inv X 2.00 80.75 79.99 82.68 78.35 80.16 -0.73 12422 9.90 108 12.45 212.50 78.35
543914 Swati Proj. X 10.00 31.00 31.00 31.90 31.00 31.27 0.87 12587 3.93 79 67.98 105.75 19.60
532051 Swelect Ener B 10.00 672.45 676.30 676.30 651.00 658.05 -2.14 1034 6.83 136 29.52 1150.00 459.75
544285 Swiggy B 1.00 399.10 395.90 405.15 395.05 402.90 0.95 177970 714.62 2937 -42.73 617.00 297.00
523558 Swiss Milita X 2.00 20.35 20.20 21.30 20.15 20.29 -0.29 122479 25.06 533 50.72 37.86 19.65
517201 Switch.Tech. XT 10.00 61.70 60.25 60.98 58.62 58.62 -4.99 3140 1.86 34 -2.18 124.95 40.00
530217 Swojas Foods X 10.00 12.90 13.30 13.30 12.30 12.30 -4.65 50854 6.38 57 12.18 26.18 9.97
531499 Sybly Inds. XT 10.00 2.27 2.29 2.29 2.16 2.16 -4.85 7529 0.16 12 -0.13 9.90 1.55
511447 Sylph Tech. X 1.00 0.81 0.81 0.81 0.77 0.78 -3.70 1140401 8.97 402 39.00 1.45 0.70
539278 Symbiox Inv. X 10.00 2.80 2.80 2.80 2.66 2.66 -5.00 11016 0.29 23 -- 6.02 2.15
517385 Symphony A1 2.00 863.30 859.35 863.80 857.05 857.60 -0.66 1209 10.38 246 45.50 1453.95 855.00
524470 Syncom Form. B 1.00 15.47 15.50 15.76 15.28 15.36 -0.71 206294 31.84 529 22.93 23.95 14.10
541929 Synergy Gree B 10.00 551.35 551.00 558.65 547.85 550.90 -0.08 503 2.77 23 55.15 632.35 344.00
539268 Syngene Intl A1 10.00 635.95 638.80 643.70 631.90 635.80 -0.02 8556 54.48 512 54.72 946.05 598.54
513307 Synthiko Foi XT 10.00 1583.65 1552.50 1615.30 1552.00 1615.30 2.00 3237 51.74 81 63.30 1716.85 176.70
543573 Syrma SGS Te A1 10.00 794.10 803.70 803.70 780.35 795.45 0.17 25135 198.19 1023 67.24 909.50 355.05
531173 Syschem (I) X 10.00 53.43 53.26 54.39 50.77 51.53 -3.56 27038 13.98 116 49.55 62.00 35.33
544541 Systemat Ind M 10.00 197.15 199.90 199.90 189.25 195.80 -0.68 23400 45.28 37 23.68 247.75 186.00
526506 Systematix C B 1.00 158.75 161.15 161.15 157.00 159.30 0.35 5754 9.08 141 46.44 273.65 94.43
531432 Systematix S XT 10.00 14.50 15.22 15.22 15.22 15.22 4.97 183 0.03 3 -84.56 18.95 7.51