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 28/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 169.45 165.15 171.50 165.15 170.70 0.74 967 1.64 38 11.75 257.50 157.60
542034 S M Gold B 10.00 13.76 13.60 13.93 13.60 13.74 -0.15 2000 0.27 45 22.16 23.08 12.31
517273 S&S Power Sw B 10.00 254.20 254.20 254.20 241.50 242.85 -4.46 401 0.98 72 -398.11 499.55 224.30
514197 S&T Corp. X 2.00 4.73 4.79 4.79 4.70 4.79 1.27 5945 0.28 31 -39.92 12.68 4.61
526477 S.A.Enterpr. X 10.00 42.83 40.70 40.70 40.69 40.69 -5.00 250 0.10 2 -15.65 57.70 22.57
532218 S.I.Bank A1 1.00 40.11 40.24 40.30 39.43 39.61 -1.25 2050151 814.85 9315 7.63 41.65 22.12
516108 S.I.Paper XT 10.00 84.50 84.55 86.50 84.50 85.93 1.69 144056 123.56 30 -89.51 114.15 65.10
544526 Saatvik Gree B 2.00 408.80 408.85 412.90 401.00 410.95 0.53 28120 114.45 1015 24.39 580.00 401.00
540081 SAB Events T 10.00 7.52 7.67 7.67 7.67 7.67 1.99 100 0.01 1 -16.67 23.51 3.97
539112 SAB Inds. X 10.00 123.05 123.05 123.05 123.05 123.05 0.00 40 0.05 2 43.79 308.39 123.05
530461 Saboo Sodium X 10.00 14.51 14.51 14.75 14.01 14.24 -1.86 31247 4.45 216 83.76 31.62 14.01
540132 Sabrimala In XT 10.00 13.76 13.10 14.44 13.10 14.44 4.94 792 0.10 13 24.07 27.60 8.28
531869 Sacheta Met. X 2.00 4.14 4.19 4.25 4.04 4.21 1.69 97700 4.09 222 24.76 6.20 3.60
532710 Sadbhav Engg B 1.00 11.81 12.04 12.11 11.39 11.47 -2.88 19515 2.30 138 -1.20 32.74 10.00
539346 Sadbhav Infr T 10.00 3.65 3.68 3.83 3.68 3.83 4.93 10185 0.39 25 -2.01 8.53 3.22
506642 Sadhana Nitr T 1.00 6.40 6.16 6.62 6.11 6.57 2.66 97903 6.27 173 -10.27 58.05 5.60
523025 Safari Ind. A1 2.00 2442.10 2442.00 2442.05 2402.45 2431.55 -0.43 1817 44.07 327 71.71 2837.20 1781.00
544596 Safecure Ser M 10.00 41.00 43.50 44.50 41.10 42.15 2.80 114000 48.81 94 6.86 81.60 37.00
531436 Saffron Inds XT 10.00 50.84 48.30 48.30 48.30 48.30 -5.00 9310 4.50 38 9.96 104.13 5.76
502090 Sagar Cem. B 2.00 214.10 214.05 217.45 213.25 216.90 1.31 1434 3.10 55 -16.99 300.00 155.05
540143 Sagarsoft (I X 10.00 104.15 101.05 111.95 101.05 110.25 5.86 1429 1.56 37 306.25 209.90 97.10
544282 Sagility B 10.00 49.87 49.91 50.70 49.66 50.04 0.34 1466142 737.17 4567 102.12 57.90 34.90
511533 Sahara Hsgfi XT 10.00 45.18 44.28 44.50 44.28 44.50 -1.51 1061 0.47 17 63.57 64.81 32.76
532841 Sahyadri Ind B 10.00 250.40 244.05 252.95 244.05 252.95 1.02 1002 2.52 22 14.97 349.45 212.00
531931 Sai Capital X 10.00 205.45 214.00 214.00 194.00 205.45 0.00 1003 2.07 32 4.30 530.40 178.80
544306 Sai Life Sci B 1.00 875.05 880.80 891.10 870.05 884.90 1.13 5014 44.06 753 224.59 943.00 635.30
543989 Sai Silks(K) B 2.00 165.90 167.55 167.55 163.85 164.70 -0.72 29360 48.42 222 -39.59 222.90 111.05
512097 Saianand Com X 1.00 0.32 0.32 0.32 0.30 0.31 -3.13 669456 2.09 202 5.17 0.44 0.30
500113 SAIL A1 10.00 136.25 136.55 137.10 134.50 134.85 -1.03 428678 582.23 3121 21.79 145.90 99.20
530265 Sainik Fin. X 10.00 34.35 34.00 37.75 33.90 37.27 8.50 3268 1.17 25 7.06 64.00 33.05
515043 Saint-Gobain B 10.00 110.75 110.80 110.90 110.10 110.30 -0.41 9247 10.21 179 24.19 158.00 95.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590051 Saksoft B 1.00 203.20 204.70 204.70 202.05 202.65 -0.27 2168 4.40 181 21.44 254.15 119.55
511066 Sakthi Fin. X 10.00 37.51 37.80 38.40 37.71 38.10 1.57 2185 0.83 61 14.43 73.50 37.00
507315 Sakthi Sugar B 10.00 19.63 18.11 19.69 18.11 19.50 -0.66 6469 1.22 77 8.63 35.05 18.03
532713 Sakuma Exp. B 1.00 2.38 2.41 2.42 2.37 2.39 0.42 418204 9.94 247 34.14 4.24 2.35
539353 Sal Automotv X 10.00 237.90 232.05 237.80 232.00 237.80 -0.04 302 0.70 11 22.56 346.65 223.50
532604 SAL Steel T 10.00 41.96 41.13 41.13 41.13 41.13 -1.98 265 0.11 7 -33.99 44.50 14.61
540642 Salasar Tech B 1.00 9.80 9.89 9.98 9.72 9.78 -0.20 783580 76.80 1078 54.33 16.68 6.90
540181 Salem Erode X 1.00 40.62 39.00 41.90 37.60 41.55 2.29 113 0.04 10 -10.04 66.45 36.56
526554 Salguti Inds X 10.00 25.40 26.50 26.50 26.00 26.00 2.36 20 0.01 2 -89.66 46.05 19.07
590056 Salona Cot. B 10.00 253.65 274.40 274.40 245.35 246.00 -3.02 57 0.14 5 102.50 335.00 212.95
500370 Salora Int. X 10.00 40.34 40.66 41.99 38.51 39.22 -2.78 4953 1.97 67 -27.43 84.95 38.31
517059 Salzer Elec. B 10.00 716.40 714.00 722.60 706.65 714.70 -0.24 1342 9.62 194 22.79 1650.00 677.25
532005 Sam Indus. X 10.00 49.95 52.30 52.30 49.01 50.96 2.02 140 0.07 27 10.38 73.48 49.00
521240 Sambandam Sp X 10.00 106.15 110.00 110.40 109.00 110.00 3.63 250 0.27 11 -10.53 193.20 102.20
511630 Sambhaav Med T 1.00 9.65 9.99 9.99 9.85 9.85 2.07 5363 0.53 36 246.25 11.50 5.17
544430 Sambhv Stl.T B 10.00 106.70 106.20 106.65 104.00 104.60 -1.97 130897 137.12 918 33.85 149.24 96.17
543984 Samhi Hotels A1 1.00 192.85 193.05 197.10 189.50 196.20 1.74 65871 126.74 744 -12.82 254.60 120.35
520075 Samkrg Pist. X 10.00 135.20 136.80 136.80 134.00 134.15 -0.78 1012 1.36 28 13.00 197.60 119.00
535789 Sammaan Cap. A1 2.00 155.25 155.60 155.60 152.60 153.80 -0.93 287337 441.33 2389 10.04 192.90 97.80
543376 Samor Realty B 10.00 59.55 55.50 63.54 55.50 61.52 3.31 1937 1.19 85 1538.00 91.00 51.90
534598 Sampann Utp. B 10.00 33.90 33.83 34.15 32.80 33.27 -1.86 1298 0.43 49 13.10 47.95 24.00
544520 Sampat Alumi M 10.00 74.50 76.00 76.00 74.50 74.50 0.00 3600 2.72 3 9.12 120.00 58.72
530617 Sampre Nutri XT 5.00 34.00 33.85 34.85 32.30 32.30 -5.00 168695 56.12 339 -44.86 42.32 5.22
543229 Samrat Forg. X 10.00 277.95 265.10 277.95 265.10 277.95 0.00 11 0.03 4 37.06 369.50 251.00
530125 Samrat Pharm X 10.00 255.30 258.90 258.95 255.30 255.40 0.04 429 1.10 25 50.57 449.45 251.00
539267 Samsrita Lab X 10.00 20.66 20.66 21.50 20.65 21.40 3.58 449 0.10 10 -194.55 26.05 12.20
521206 Samtex Fash. X 2.00 2.01 2.01 2.15 1.96 2.07 2.99 6954 0.14 44 -41.40 3.95 1.86
517334 Samvardhana A1 1.00 116.10 116.50 117.70 115.65 116.30 0.17 776463 904.34 4402 37.52 117.70 71.53
530025 Samyak Intl. X 10.00 23.30 22.01 23.29 21.80 22.75 -2.36 614 0.13 15 -11.38 55.90 20.30
544314 Sanathan Tex B 10.00 467.60 464.70 472.35 459.65 468.30 0.15 3712 17.20 263 29.53 564.00 287.05
509423 Sanatnagar E X 10.00 31.50 30.20 33.07 30.00 31.05 -1.43 1419 0.45 19 33.75 54.33 25.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521222 Sanblue Corp X 10.00 55.35 52.59 55.30 52.59 55.30 -0.09 141 0.07 6 106.35 78.00 39.06
523116 Sanco Trans X 10.00 720.00 756.00 756.00 756.00 756.00 5.00 3 0.02 1 16.16 904.70 658.10
526725 Sandesh Ltd. B 10.00 1107.85 1100.30 1103.70 1087.00 1103.70 -0.37 63 0.69 13 16.59 1875.00 1000.00
541163 Sandhar Tech B 10.00 550.55 547.60 564.10 547.60 559.60 1.64 7056 39.38 519 19.36 602.80 329.00
524703 Sandu Pharma X 10.00 38.49 38.60 38.80 37.00 37.80 -1.79 1941 0.73 59 23.63 62.80 37.00
504918 Sandur Mang. B 10.00 211.85 212.95 221.70 209.85 213.70 0.87 339359 739.09 3977 17.35 237.85 112.76
516096 Sangal Paper XT 10.00 191.00 181.50 200.50 181.50 200.50 4.97 131 0.24 9 15.45 325.00 151.10
514234 Sangam (I) B 10.00 448.35 447.90 452.20 439.30 445.65 -0.60 3108 13.72 91 60.14 512.45 295.25
538714 Sangam Finse X 10.00 31.84 31.84 34.97 30.38 31.27 -1.79 2710 0.86 32 18.08 69.56 28.05
526521 Sanghi Ind. B 10.00 63.41 63.80 63.80 63.26 63.59 0.28 1660 1.05 19 -4.05 84.60 50.10
540782 Sanghvi Brnd M 10.00 14.27 14.27 14.27 14.27 14.27 0.00 1000 0.14 1 118.92 19.80 8.41
530073 Sanghvi Move A1 1.00 341.20 341.20 342.45 331.80 333.75 -2.18 11960 40.39 412 16.66 412.90 205.00
531569 Sanjivani Pa X 10.00 185.75 185.00 192.00 185.00 187.50 0.94 6467 12.12 53 30.89 396.95 170.00
532435 Sanmit Infra X 1.00 8.13 8.13 8.53 8.13 8.27 1.72 23454 1.96 240 75.18 14.12 7.55
544250 Sanofi Cons A1 10.00 4749.45 4794.00 4794.00 4646.65 4650.80 -2.08 143 6.69 57 49.15 5954.00 4360.30
500674 Sanofi India A1 10.00 4360.95 4366.90 4397.20 4351.65 4392.05 0.71 1245 54.57 267 25.53 6717.50 4145.90
514280 Sanrhea Tech X 10.00 127.45 127.45 128.90 123.00 125.00 -1.92 2416 3.01 33 16.36 190.00 95.20
543358 Sansera Engg A1 2.00 1741.30 1768.90 1768.90 1708.80 1749.70 0.48 9308 161.20 680 43.72 1769.00 953.00
544217 Sanstar B 2.00 92.04 92.54 92.54 91.93 92.00 -0.04 1923 1.77 16 25.14 137.80 78.51
530035 Santosh Fine X 10.00 24.55 24.43 24.43 24.43 24.43 -0.49 2 0.00 1 61.08 36.81 22.80
519260 Sanwaria Con Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 2 0.00 1 -7.00 0.51 0.49
543397 Sapphire Fo A1 2.00 252.05 256.20 256.20 245.60 248.65 -1.35 19853 49.44 593 ******** 374.70 241.90
506906 Saptak Chem. XT 10.00 20.16 20.56 20.56 20.56 20.56 1.98 2 0.00 1 -13.71 20.56 2.68
519238 Saptarishi A X 10.00 39.75 39.00 39.70 37.80 39.65 -0.25 457 0.18 23 29.59 51.90 22.50
512020 Sarasw.Comm. B 10.00 13312.00 13350.00 13600.00 12708.05 13154.00 -1.19 132 17.38 129 67.20 22215.00 9215.00
544230 Saraswati Sa B 10.00 80.92 81.57 82.03 81.11 81.11 0.23 821 0.67 25 10.87 152.80 79.85
504614 Sarda Energy A1 1.00 487.40 487.85 494.05 484.80 489.45 0.42 13768 67.36 484 16.22 639.95 397.10
519242 Sarda Prot. XT 10.00 80.40 84.40 84.42 84.40 84.42 5.00 589 0.50 5 -36.55 144.30 59.95
532163 Saregama (I) A1 1.00 400.30 395.55 409.85 394.55 397.65 -0.66 71488 286.95 2156 37.84 603.95 364.80
526885 Sarla Perfor B 1.00 88.31 88.30 92.52 88.30 91.02 3.07 10242 9.33 203 11.20 132.35 68.00
530993 Sarthak Glb. XT 10.00 46.71 45.78 45.78 45.78 45.78 -1.99 2117 0.97 14 29.16 76.56 17.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531930 Sarthak Inds X 10.00 34.96 38.00 38.00 34.20 34.90 -0.17 366 0.14 15 10.17 55.98 25.54
540393 Sarthak Metl B 10.00 98.60 97.15 100.45 97.15 99.10 0.51 877 0.87 71 36.57 181.35 96.05
514412 Sarup Inds. XT 10.00 167.75 169.50 176.10 169.50 176.10 4.98 1837 3.23 52 70.72 176.10 47.80
543688 Sarveshwar F B 1.00 4.55 4.56 4.59 4.50 4.56 0.22 221190 10.05 326 18.24 11.24 4.50
539124 Sarvottam Fn X 10.00 21.96 22.88 22.88 21.63 22.85 4.05 7983 1.79 32 -152.33 29.44 18.00
532663 Sasken Tech. B 10.00 1367.60 1350.05 1379.35 1348.20 1362.65 -0.36 2729 37.33 189 52.53 2365.55 1276.55
533259 Sastasundar B 10.00 322.05 327.15 330.00 316.80 327.50 1.69 697 2.25 67 -511.72 383.00 204.70
533202 Satchmo Hold X 10.00 3.96 4.04 4.04 3.86 3.95 -0.25 8851 0.35 44 1.49 4.78 2.56
539201 Satia Inds. B 1.00 68.80 68.50 68.72 67.30 67.90 -1.31 2304 1.57 220 10.90 108.50 64.56
539404 Satin Credit B 10.00 151.75 150.25 153.90 150.25 153.10 0.89 1249 1.90 36 12.58 176.00 131.40
544189 Sattrix Info MT 10.00 275.60 279.00 279.00 279.00 279.00 1.23 1500 4.19 1 47.45 372.85 77.95
539519 Sattva Sukun X 1.00 0.68 0.69 0.69 0.65 0.66 -2.94 709694 4.70 356 9.43 1.38 0.65
502175 Saurash.Cem. B 10.00 92.00 92.00 92.00 89.00 89.40 -2.83 1797 1.62 142 28.93 128.50 73.51
511577 Savani Fin. X 10.00 15.04 15.99 15.99 14.92 15.16 0.80 1525 0.24 11 -4.14 25.95 12.48
532404 Saven Techno X 1.00 45.88 46.50 46.50 45.00 45.39 -1.07 4845 2.20 154 14.74 59.60 41.91
512634 Savera Inds. X 10.00 146.00 149.95 149.95 135.00 146.60 0.41 4194 6.05 66 11.53 175.90 118.00
524667 Savita Oil T B 2.00 372.75 374.15 384.00 370.60 383.00 2.75 999 3.77 54 19.14 614.40 295.00
531893 Sawaca Enter X 1.00 0.39 0.40 0.40 0.39 0.40 2.56 517004 2.05 446 -20.00 0.83 0.38
544080 Sayaji Hot(I X 10.00 809.00 792.85 792.85 786.00 786.00 -2.84 12 0.09 4 21.91 1438.50 604.70
544090 Sayaji Hot(P X 10.00 795.00 794.00 794.00 794.00 794.00 -0.13 2 0.02 2 12.74 1100.00 651.00
523710 Sayaji Hotel X 10.00 293.75 293.70 293.70 284.00 284.20 -3.25 357 1.02 18 -38.67 385.00 240.00
540728 Sayaji Inds. X 5.00 67.99 67.99 68.05 67.99 68.00 0.01 1273 0.87 16 -7.83 103.43 53.75
542725 SBC Exports B 1.00 25.85 25.70 26.66 25.68 26.54 2.67 546635 143.85 607 56.47 27.00 10.98
532102 SBEC Sugar X 10.00 33.22 34.39 34.39 33.00 33.00 -0.66 2690 0.89 26 -5.14 76.98 30.10
517360 SBEC Systems X 10.00 22.80 22.34 22.34 21.66 21.82 -4.30 293 0.06 21 10.86 46.00 15.78
543959 SBFC Finance A1 10.00 106.45 106.55 108.55 106.50 108.35 1.78 28977 31.17 425 79.09 123.00 79.27
500112 SBI A1 1.00 972.85 977.00 983.00 973.00 979.55 0.69 397881 3894.97 9504 11.19 999.10 679.65
539031 SBI BSE100 A1 10.00 301.94 303.00 303.63 302.40 302.40 0.15 2608 7.90 12 -- 318.00 248.13
543066 SBI Cards A1 10.00 880.25 875.90 881.75 874.50 880.00 -0.03 9547 83.90 675 43.65 1023.05 663.20
540719 SBI Life Ins A1 10.00 2004.80 2004.95 2011.25 1961.00 1968.20 -1.83 94279 1857.47 1775 80.43 2085.00 1373.15
544215 SBI N50EQWGT B 10.00 33.48 33.48 33.74 33.48 33.59 0.33 1427 0.48 19 -- 34.20 26.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535276 SBI Sensex A1 10.00 947.97 948.01 952.00 946.44 947.98 0.00 3455 32.77 128 -- 952.98 770.11
544206 SBI Silv.ETF E 10.00 159.41 159.83 161.41 159.83 160.56 0.72 88584 142.32 521 -- 179.46 84.61
590098 SBI-ETF Gold E 1.00 107.34 108.15 110.02 107.56 107.88 0.50 227774 245.61 989 -- 114.30 65.20
544385 SBIBSE PSUBk B 10.00 49.56 50.55 50.55 49.31 49.74 0.36 572 0.28 20 -- 50.71 34.93
544010 SBIETFNif1DR B 1000.00 999.99 1000.01 1000.01 999.99 999.99 0.00 502 5.02 2 -- 1000.01 999.99
590138 SBIETFNift50 B 10.00 280.25 281.29 281.29 279.52 279.94 -0.11 53189 149.03 704 -- 281.29 228.35
590137 SBINifty Bnk B 10.00 611.50 612.50 612.61 611.07 612.00 0.08 7785 47.66 316 -- 612.61 486.71
541972 SBISenseNx50 A1 10.00 937.67 937.67 941.47 936.40 938.88 0.13 1786 16.77 20 -- 965.00 742.83
526081 SC Agrotech XT 10.00 16.02 16.01 16.50 16.01 16.39 2.31 182 0.03 4 23.41 21.65 13.15
531797 Scan Project XT 10.00 81.73 84.99 84.99 84.99 84.99 3.99 1 0.00 1 29.01 170.00 48.56
511672 Scan Steels X 10.00 35.16 35.86 35.86 34.50 34.73 -1.22 19922 7.00 111 10.96 55.99 30.00
526544 Scanpoint Ge X 2.00 3.44 3.36 3.43 3.10 3.17 -7.85 347659 10.98 258 79.25 7.86 2.50
505790 Schaeffler A1 2.00 3855.05 3890.00 3925.00 3822.10 3899.60 1.16 4378 169.59 1479 57.21 4392.85 2836.55
534139 Schneider El A1 2.00 719.60 716.45 725.05 714.95 716.00 -0.50 7984 57.36 855 66.17 1055.00 516.70
544142 SCI L&A B 10.00 47.85 47.76 48.00 47.36 47.62 -0.48 13100 6.24 107 -11.34 73.65 42.86
538857 Scintilla Co X 10.00 6.50 6.82 6.82 6.82 6.82 4.92 917 0.06 4 -3.13 8.08 4.51
544411 Scoda Tube B 10.00 169.00 172.60 172.60 168.00 168.65 -0.21 8263 14.05 188 26.86 230.80 136.00
531234 Scoobeeday G X 10.00 80.90 82.62 82.89 80.01 80.86 -0.05 1793 1.45 22 1347.67 143.38 80.00
533268 Sea TV Ntwrk XT 10.00 4.88 4.97 4.97 4.79 4.79 -1.84 22 0.00 3 -39.92 13.11 4.17
543782 Sealmatic M 10.00 395.95 400.00 410.05 397.00 406.50 2.66 6660 26.94 29 52.52 564.80 296.24
526807 Seamec B 10.00 916.60 910.50 969.00 908.80 962.90 5.05 4391 41.71 218 27.83 1299.90 753.00
514264 Seasons Text X 10.00 19.50 20.00 20.00 19.45 19.80 1.54 826 0.16 10 -53.51 24.95 13.50
512161 Securekloud T 5.00 25.22 23.97 26.29 23.96 23.96 -5.00 25131 6.04 86 -0.85 37.75 16.13
532993 Sejal Glass T 10.00 939.10 979.00 979.00 905.00 949.40 1.10 291 2.75 29 49.01 1037.80 321.10
532886 SEL Mfg. Co. T 10.00 31.61 31.84 31.84 30.51 31.55 -0.19 800 0.25 3 -0.54 54.66 25.01
538875 Sellwin Trad XT 2.00 12.78 12.15 12.15 12.15 12.15 -4.93 157191 19.10 276 40.50 14.39 2.71
505368 Semac Constr B 10.00 325.50 331.00 335.00 322.00 330.00 1.38 571 1.86 45 155.66 567.00 264.00
543936 Senco Gold B 5.00 310.25 310.05 312.20 306.15 311.20 0.31 21441 66.19 986 32.15 598.02 227.70
544319 Senores Phar B 10.00 782.30 781.20 827.70 776.05 823.60 5.28 23488 191.43 981 43.53 832.00 440.00
532945 SEPC B 10.00 10.23 10.29 10.55 9.98 10.05 -1.76 675863 68.81 1605 40.20 24.35 9.55
512529 Sequent Sc. A1 2.00 226.40 227.80 227.80 220.60 223.30 -1.37 69060 154.19 1304 135.33 260.30 111.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507984 SER Inds. XT 10.00 572.40 583.80 583.80 583.80 583.80 1.99 1 0.01 1 578.02 583.80 27.30
512399 Sera Invt&Fi X 2.00 42.29 42.20 43.00 40.70 41.61 -1.61 124994 52.61 149 -118.89 49.95 25.61
502450 Sesha.Paper B 2.00 243.85 244.05 245.50 242.45 242.90 -0.39 78 0.19 23 18.79 359.00 240.00
544533 SeshaasaiTec B 10.00 303.45 303.20 312.10 298.00 299.55 -1.29 14790 45.07 890 21.80 436.95 297.05
505075 Setco Automt B 2.00 16.46 16.05 16.45 16.00 16.05 -2.49 8984 1.45 84 -1.98 21.66 9.91
533605 Setubandhan Z 1.00 0.53 0.51 0.51 0.51 0.51 -3.77 1 0.00 1 51.00 1.00 0.49
539199 SG Finserve B 10.00 405.80 406.90 416.80 402.50 412.25 1.59 34008 139.74 1139 22.95 468.45 308.00
512329 SG Mart B 1.00 349.95 347.00 351.50 346.50 349.80 -0.04 2703 9.47 114 36.71 436.00 290.00
531812 SGN Telecoms XT 1.00 0.80 0.78 0.78 0.76 0.76 -5.00 2761 0.02 5 -38.00 1.10 0.56
539450 SH Kelkar B 10.00 168.35 167.15 172.55 166.70 171.20 1.69 58964 100.35 235 15.31 291.45 141.50
538795 Sh.Ajit Pulp X 10.00 259.10 250.20 259.00 250.00 255.00 -1.58 924 2.32 23 12.09 293.95 180.00
526981 Sh.Bajrang A X 10.00 194.00 196.00 197.90 194.10 197.85 1.98 3354 6.58 28 4.84 250.35 133.15
500387 Sh.Cements A1 10.00 26739.25 26740.05 26740.05 26326.90 26400.95 -1.27 20394 5389.10 102 55.42 32508.20 24811.15
502180 Sh.Digv.Cem. B 10.00 90.11 90.59 90.59 88.62 90.05 -0.07 24454 21.93 55 35.45 107.60 61.01
503804 Sh.Dinesh Mi X 10.00 272.00 272.00 274.60 262.50 269.85 -0.79 1144 3.08 54 15.03 433.20 262.00
539470 Sh.Ganesh Bi X 1.00 0.62 0.62 0.63 0.61 0.62 0.00 893311 5.53 484 -- 1.20 0.61
540737 Sh.Ganesh Rm B 10.00 478.10 479.00 479.00 466.00 467.45 -2.23 4791 22.52 149 29.40 950.00 442.10
537709 Sh.Hanuman S XT 10.00 5.24 5.24 5.48 5.24 5.32 1.53 6519 0.35 49 -9.33 7.33 4.54
524336 Sh.Hari Chem X 10.00 132.65 134.00 134.00 112.35 120.40 -9.23 807 1.00 35 11.89 173.90 87.65
512453 Sh.Jagdamb.P X 1.00 696.05 675.05 707.95 668.00 680.80 -2.19 1816 12.43 163 11.94 1279.95 586.05
516106 Sh.Karthik P X 5.00 8.01 8.02 8.70 8.02 8.50 6.12 1585 0.13 25 170.00 13.50 7.50
530977 Sh.Keshav Ce XT 10.00 178.10 177.25 187.00 177.25 186.95 4.97 77099 139.59 32 18695.00 286.75 124.30
542146 Sh.Krish.Inf M 10.00 14.50 13.78 15.05 13.78 15.05 3.79 7500 1.06 6 376.25 75.37 13.70
500388 Sh.Krishn Pa XT 10.00 80.34 78.73 84.00 78.73 84.00 4.56 1140 0.93 14 41.38 110.26 29.70
531080 Sh.Krishna D X 10.00 38.77 36.50 39.88 36.50 38.60 -0.44 707 0.26 17 19.40 51.83 30.77
544083 Sh.Marutinan M 10.00 96.00 95.50 95.50 91.15 91.15 -5.05 1000 0.93 2 15.61 191.95 61.52
531962 Sh.Metalloys X 10.00 36.98 39.94 39.94 34.00 34.48 -6.76 2238 0.80 31 14.07 52.99 27.95
527005 Sh.Pacetroni XT 10.00 237.00 232.30 232.30 232.30 232.30 -1.98 2907 6.75 18 39.24 283.14 61.11
533110 Sh.Precoated X 10.00 13.96 14.01 14.64 13.31 14.60 4.58 1031 0.14 12 -10.21 21.40 10.44
503837 Sh.Rajs.Synt XT 10.00 10.50 9.98 9.98 9.98 9.98 -4.95 10 0.00 1 -1.86 20.56 9.15
532310 Sh.Rama Mult T 5.00 53.00 52.05 54.00 52.05 54.00 1.89 4411 2.32 23 12.80 67.50 30.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500356 Sh.Rama News B 10.00 30.01 29.90 30.75 29.60 30.21 0.67 5797 1.75 51 -4.18 45.20 14.37
544458 Sh.Refrigera MT 2.00 219.80 220.00 226.50 214.25 221.05 0.57 146500 326.35 202 58.17 311.50 153.00
503635 Sh.Salasar XT 10.00 34.95 36.69 36.69 36.69 36.69 4.98 10 0.00 1 2.63 36.69 14.58
513488 Sh.Steel Wir X 10.00 25.30 26.99 30.36 25.05 25.53 0.91 6934 1.81 84 -11.55 44.30 24.75
544249 Sh.Tirupati B 10.00 40.92 40.90 41.55 40.88 41.55 1.54 1351 0.55 25 20.78 83.00 37.85
538092 Sh.Vasuprada X 10.00 111.45 112.80 115.65 112.65 113.00 1.39 810 0.91 20 22.65 167.00 98.00
513436 Shah Alloys B 10.00 74.00 73.97 73.97 70.52 70.73 -4.42 673 0.48 30 105.57 83.50 43.62
533275 Shah Meta B 1.00 3.95 4.10 4.15 3.84 4.00 1.27 331584 13.26 203 25.00 5.50 2.72
526508 Shahi Shippi XT 10.00 16.09 16.05 16.89 16.05 16.82 4.54 6668 1.12 65 -8.01 25.95 13.25
542862 Shahlon Silk X 2.00 19.37 19.01 19.99 18.85 19.94 2.94 2926 0.56 22 49.85 26.00 12.52
501423 Shaily Engg. A1 2.00 2582.20 2572.25 2661.50 2572.25 2602.85 0.80 15013 393.61 2156 81.82 2799.20 1272.00
526841 Shakti Press XT 10.00 28.15 29.50 29.50 26.75 26.75 -4.97 1195 0.32 12 52.45 39.38 22.50
531431 Shakti Pumps A1 10.00 678.65 674.20 688.35 674.15 680.60 0.29 39048 266.14 2514 20.90 1398.00 670.05
540797 Shalby B 10.00 210.00 210.30 212.75 208.00 208.30 -0.81 2920 6.14 109 508.05 274.50 177.20
511754 Shalib.Finan X 10.00 106.95 105.55 105.95 103.55 105.05 -1.78 2391 2.51 55 17.57 192.00 102.00
539895 Shalimar Agn XT 1.00 56.05 53.25 53.25 53.25 53.25 -5.00 5492 2.92 142 887.50 72.20 5.32
509874 Shalimar Pai B 2.00 67.24 66.94 67.75 66.46 66.56 -1.01 1680 1.13 31 -8.64 143.80 65.58
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 60146 0.29 243 -49.00 0.70 0.49
532455 Shalimar Wir X 2.00 20.50 20.40 20.90 20.00 20.65 0.73 1485 0.30 25 23.47 25.75 18.43
540259 Shangar Deco X 1.00 0.30 0.31 0.31 0.29 0.30 0.00 2088929 6.25 331 -- 2.41 0.28
542232 Shankar Lal T 10.00 66.40 68.80 68.80 65.55 67.41 1.52 3071 2.05 16 36.05 96.92 52.03
540425 Shankara Bld B 10.00 120.60 120.00 120.00 117.20 117.35 -2.69 2136 2.52 104 6.87 365.62 112.25
544365 Shanmuga Hos M 10.00 47.90 46.10 47.80 46.10 47.31 -1.23 8000 3.78 4 12.26 54.00 31.00
512297 Shantai Inds X 2.00 13.72 13.68 13.68 13.04 13.04 -4.96 663 0.09 7 39.52 16.96 9.49
531925 Shantanu She X 10.00 1.17 1.28 1.28 1.18 1.18 0.85 2979 0.04 18 1.06 2.20 1.15
539921 Shanti Educ. X 1.00 162.85 163.95 179.10 163.00 179.10 9.98 457308 804.27 1560 416.51 200.00 63.15
522034 Shanti Gear B 1.00 470.20 474.65 479.00 470.00 473.00 0.60 652 3.07 50 39.03 620.70 386.00
544459 Shanti Gold B 10.00 212.80 211.10 214.85 211.10 213.75 0.45 10116 21.57 178 14.53 274.05 196.05
534708 Shanti Guru M 10.00 9.05 8.60 8.60 8.60 8.60 -4.97 6000 0.52 2 -- 16.12 6.10
544059 Shanti Spint M 10.00 62.00 62.01 62.01 62.00 62.00 0.00 4000 2.48 2 10.33 86.99 50.51
539584 Sharanam Inf X 1.00 0.34 0.35 0.35 0.33 0.33 -2.94 2596560 8.77 429 3.67 1.12 0.32
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519397 Sharat Inds. X 10.00 137.00 139.50 139.50 136.00 138.50 1.09 54428 74.98 114 38.05 150.00 53.17
538666 Sharda Cropc A1 10.00 814.20 811.95 869.00 806.45 861.75 5.84 58820 497.55 2894 17.21 1180.30 440.05
513548 Sharda Ispat X 10.00 201.10 192.35 199.00 192.00 192.95 -4.05 144 0.28 20 21.58 382.90 175.10
535602 Sharda Motor A1 2.00 925.85 917.20 940.00 909.00 930.55 0.51 4094 37.66 431 15.99 1258.00 625.00
512393 Shardul Sec. X 2.00 36.92 35.70 38.62 35.70 36.51 -1.11 1033 0.37 37 -4.11 92.85 32.80
540725 Share I Secu A1 2.00 169.00 168.55 171.15 167.60 170.30 0.77 7906 13.39 176 13.42 325.00 127.70
544251 Share Samadh M 10.00 52.99 49.70 50.55 49.70 50.00 -5.64 12800 6.44 8 15.67 96.50 48.15
590109 Shariah BeEs B 10.00 512.18 513.62 513.81 511.56 512.68 0.10 242 1.24 34 -- 560.45 457.56
540786 Sharika Ent. T 5.00 13.52 13.35 14.18 13.21 13.81 2.14 12675 1.73 51 98.64 23.98 12.05
524548 Sharma E.Hos XT 10.00 133.85 135.85 137.95 132.95 132.95 -0.67 750 1.02 9 33.57 233.90 57.37
523449 Sharp (I) X 10.00 45.02 44.01 45.50 44.01 44.33 -1.53 756 0.34 19 -5.16 104.00 43.00
538212 Sharp Invest X 1.00 0.47 0.48 0.49 0.45 0.45 -4.26 780043 3.64 204 -- 1.30 0.45
543341 Sharpline Br X 10.00 10.50 9.55 12.60 9.55 12.53 19.33 114296 14.23 153 10.27 15.80 7.58
544506 Sharvaya Met M 10.00 187.40 189.00 209.00 181.85 185.00 -1.28 43200 80.86 41 14.84 219.00 168.00
540147 Shashijit In X 2.00 3.91 3.99 4.05 3.73 3.94 0.77 24429 0.97 52 -11.59 8.14 2.40
540203 Sheela Foam A1 5.00 608.15 606.00 611.05 598.30 599.95 -1.35 7045 42.57 719 115.60 1058.85 585.05
540757 Sheetal Cool B 10.00 208.10 210.85 212.95 210.00 212.45 2.09 691 1.45 50 16.16 372.30 201.35
533301 Shekhawati I B 10.00 19.51 19.51 19.51 18.64 18.82 -3.54 2213 0.42 65 10.75 34.80 18.00
526839 Shelter Infr X 10.00 16.00 16.00 16.00 15.80 16.00 0.00 500 0.08 9 64.00 19.67 11.53
543963 Shelter Phar M 10.00 40.50 40.48 42.00 40.48 41.99 3.68 18000 7.39 6 11.86 69.70 35.70
538685 Shemaroo Ent B 10.00 114.85 114.00 116.00 114.00 114.10 -0.65 388 0.45 20 -2.35 192.00 88.45
526117 Shervani Ind X 10.00 388.40 397.70 397.70 397.20 397.45 2.33 2 0.01 2 39.27 569.90 345.00
539111 Sheshadri In X 10.00 20.37 20.00 20.25 19.36 19.38 -4.86 1241 0.24 15 1.21 25.77 12.61
526137 Shetron X 10.00 124.95 126.10 126.10 113.80 117.95 -5.60 3522 4.22 95 59.27 198.00 104.00
526883 Shikhar Cons XT 10.00 8.61 9.04 9.04 9.04 9.04 4.99 100 0.01 1 -41.09 9.04 1.80
531201 Shilchar Tec B 10.00 4117.40 4070.55 4197.95 4070.55 4129.90 0.30 4936 204.74 1380 26.61 6125.00 2804.00
513709 Shilp Gravur X 10.00 223.10 224.30 229.60 224.25 226.30 1.43 176 0.40 9 49.20 393.65 185.00
530549 Shilpa Medi. A1 1.00 349.10 349.00 349.60 340.20 341.80 -2.09 4463 15.37 257 48.69 501.60 265.25
544607 Shining Tool M 10.00 62.50 57.25 68.75 57.20 68.75 10.00 349200 223.45 271 21.62 104.00 57.20
523598 Shipp.Corpn. A1 10.00 229.30 229.40 234.10 228.80 231.80 1.09 150555 349.67 1763 13.43 280.00 138.25
540693 Shish Inds B 1.00 8.76 8.60 9.00 8.60 8.77 0.11 27055 2.37 206 36.54 16.60 7.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544272 Shiv Texchem M 10.00 178.00 178.00 178.20 173.00 175.75 -1.26 11600 20.40 20 13.52 417.00 141.00
513097 Shiv.Bimetal B 2.00 430.70 429.05 440.90 426.00 435.70 1.16 2498 10.79 186 28.87 639.00 378.00
532323 Shiva Cement X 2.00 24.78 24.99 24.99 24.25 24.60 -0.73 52050 12.79 248 -4.83 45.53 22.22
530433 Shiva Global X 10.00 41.35 38.51 42.00 38.51 39.34 -4.86 8949 3.58 32 4.23 52.65 34.50
540961 Shiva Mills B 10.00 62.43 64.00 65.00 64.00 64.98 4.08 5 0.00 5 -18.57 115.86 61.88
511108 Shiva Texyar B 10.00 187.70 194.20 194.20 182.30 194.00 3.36 8 0.02 3 15.50 270.00 168.20
522237 Shivagrico X 10.00 31.55 31.55 35.86 31.55 32.85 4.12 3328 1.14 35 39.11 36.22 21.00
539148 Shivalik Ras B 5.00 402.55 403.15 409.00 402.80 404.05 0.37 785 3.19 60 45.35 873.60 397.05
532776 Shivam Autot B 2.00 27.73 28.00 29.05 28.00 28.65 3.32 5608 1.61 91 -6.65 57.36 23.62
544165 Shivam Chem. M 10.00 64.00 64.91 64.91 63.00 64.00 0.00 15000 9.60 10 29.91 88.90 45.00
538520 Shivamshree XT 1.00 1.89 1.98 1.98 1.85 1.85 -2.12 4750 0.09 12 -13.21 2.66 0.90
539593 Shivansh Fin X 10.00 8.73 9.16 9.16 9.16 9.16 4.93 123172 11.28 37 43.62 9.30 4.28
544582 Shlokka Dyes M 10.00 66.33 67.95 67.95 64.25 66.29 -0.06 200400 132.55 109 14.16 90.00 56.76
543970 Shoora Desig MT 10.00 37.93 37.00 37.00 36.04 36.04 -4.98 9000 3.26 6 150.17 86.10 36.04
532638 Shoppers St A1 5.00 429.00 429.05 430.00 423.30 425.40 -0.84 312 1.33 49 254.73 688.00 411.20
531771 Shraddha Pri X 10.00 220.00 224.05 228.85 219.00 219.30 -0.32 14498 32.16 220 26.55 258.90 100.00
543976 Shradha AI X 2.00 35.85 36.65 36.65 35.00 35.01 -2.34 11847 4.18 173 18.82 63.65 31.27
521131 Shree Bhavya X 10.00 26.25 26.12 26.50 25.51 26.10 -0.57 671 0.18 24 9.32 33.54 21.00
539334 Shree Pushka B 10.00 403.55 406.70 415.40 396.20 401.50 -0.51 1811 7.28 123 18.13 476.60 221.10
532670 Shree Renuka A1 1.00 27.20 27.11 27.18 26.60 26.71 -1.80 256073 68.77 2066 -7.65 44.39 25.27
538975 Shree Secur. X 1.00 0.26 0.26 0.27 0.26 0.27 3.85 1544295 4.10 403 27.00 0.46 0.26
544490 Shreeji Ship B 10.00 317.85 318.80 333.75 316.25 330.20 3.89 44860 146.42 786 38.09 333.75 221.55
540738 Shreeji Trns B 2.00 10.02 10.02 10.02 9.85 9.96 -0.60 25733 2.56 177 25.54 20.20 8.80
532007 Shreevat.Fin XT 10.00 30.35 30.35 30.35 29.50 29.56 -2.60 219 0.07 4 55.77 42.10 19.90
526335 Shreyas Inte X 10.00 10.80 11.02 11.02 9.99 10.17 -5.83 12770 1.33 88 -56.50 15.20 6.90
523309 Shri Gang I X 10.00 74.24 72.00 78.94 72.00 76.54 3.10 4601 3.53 59 12.03 180.60 72.00
531322 Shri Shakti B 10.00 1.86 2.05 2.05 1.92 1.92 3.23 1513 0.03 13 -1.96 3.00 1.61
543373 Shri Venk.Re M 10.00 294.00 282.00 292.05 280.00 286.60 -2.52 10500 30.10 21 42.71 333.80 159.50
544074 ShriBalajiVa M 10.00 121.00 121.00 121.00 119.25 119.25 -1.45 2400 2.88 2 15.13 174.00 91.92
508961 Shricon Inds XT 10.00 134.90 141.60 141.60 129.00 129.00 -4.37 691 0.93 7 26.65 214.00 125.00
544512 Shringar Hou B 10.00 224.80 224.55 228.90 220.00 223.85 -0.42 36340 81.83 420 35.31 237.40 177.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531359 Shriram Asse X 10.00 401.00 402.00 429.00 400.00 405.30 1.07 5113 21.09 91 -39.16 694.60 331.80
511218 Shriram Fin. A1 2.00 867.75 868.35 871.25 849.05 850.30 -2.01 419206 3579.06 7454 16.22 871.25 493.60
544344 Shriram Pist B 10.00 2614.70 2582.20 2612.05 2582.20 2609.25 -0.21 1612 41.95 199 21.99 2790.00 1556.00
543419 Shriram Prop B 10.00 88.19 88.26 90.03 87.96 88.27 0.09 12944 11.47 138 16.75 119.90 63.13
511411 Shristi Infr X 10.00 32.65 31.12 34.00 31.12 31.31 -4.10 1813 0.57 25 -10.30 54.99 28.62
511493 Shrydus Ind. X 10.00 4.40 4.53 4.54 4.35 4.52 2.73 54195 2.44 80 3.14 19.26 3.66
542019 Shubham Poly T 10.00 64.57 64.99 66.00 61.90 65.31 1.15 18326 11.85 102 102.05 79.00 17.00
523790 Shukra Jewel P 10.00 10.14 9.64 9.64 9.64 9.64 -4.93 500 0.05 1 24.72 17.23 7.25
524632 Shukra Pharm XT 1.00 37.56 38.30 39.40 35.73 38.68 2.98 291105 109.53 1065 143.26 44.31 5.85
539252 Shyam C.Ferr B 1.00 5.32 5.49 6.32 5.40 6.01 12.97 338852 20.28 1096 8.71 15.95 4.86
543299 Shyam Metali A1 10.00 819.00 804.75 822.10 804.75 813.50 -0.67 3472 28.25 467 23.40 1000.90 655.00
517411 Shyam Teleco B 10.00 12.54 12.54 12.90 12.18 12.54 0.00 6187 0.78 14 -2.64 28.65 10.61
505515 Shyamkam.Inv X 10.00 12.77 12.50 13.50 12.50 12.94 1.33 22632 2.92 108 19.31 15.30 6.73
530907 SI Capital X 10.00 31.53 31.53 31.53 31.53 31.53 0.00 26 0.01 4 21.74 51.37 25.30
520141 Sibar Auto X 10.00 8.88 8.70 9.90 8.70 9.24 4.05 19548 1.80 58 -28.88 15.25 7.75
533014 Sicagen (I) X 10.00 58.49 59.00 59.90 58.14 58.62 0.22 4409 2.60 64 13.76 96.90 54.00
520086 Sical Logist T 10.00 96.45 91.95 94.00 91.95 92.00 -4.61 1007 0.93 5 -383.33 161.10 78.55
530439 Siddha Vent. X 10.00 5.90 5.77 5.77 5.65 5.65 -4.24 8383 0.48 28 7.15 16.98 5.31
526877 Siddhesw.Gar X 10.00 17.49 18.36 18.36 18.36 18.36 4.97 40 0.01 2 -- 27.73 12.37
532217 SIEL Financl XT 10.00 50.17 51.17 51.17 51.17 51.17 1.99 3681 1.88 16 -104.43 66.05 6.93
500550 Siemens A1 2.00 3309.80 3314.70 3314.70 3285.00 3299.85 -0.30 13185 435.04 1573 55.84 3980.66 2266.14
544390 Siemens Ener B 2.00 3111.15 3139.65 3241.00 3129.60 3159.45 1.55 34283 1092.11 3570 -- 3624.00 2529.00
543389 Sigachi Ind. B 1.00 34.49 34.16 39.85 34.16 38.25 10.90 9273124 3599.81 16414 -26.56 59.50 30.54
543917 Sigma Solve T 1.00 52.89 54.00 54.00 52.01 53.13 0.45 7115 3.75 67 23.83 65.30 22.10
543990 SignatureGl. A1 1.00 1121.65 1119.15 1125.20 1101.35 1115.05 -0.59 13175 146.93 341 235.74 1420.00 989.00
544117 Signpost (I) B 2.00 222.90 222.90 225.15 220.15 222.15 -0.34 1425 3.16 92 31.60 400.50 179.65
523606 Sika Inter. B 2.00 980.35 970.00 998.75 970.00 995.90 1.59 13813 137.07 843 61.48 1624.95 399.96
524642 Sikozy Realt X 1.00 1.02 1.02 1.02 1.02 1.02 0.00 2569 0.03 9 -20.40 1.48 0.75
521194 SIL Invt. B 10.00 545.10 554.95 554.95 544.50 554.80 1.78 239 1.31 18 15.24 772.20 427.80
543615 Silicon Rent M 10.00 140.85 148.80 148.80 137.45 140.25 -0.43 14400 20.34 16 21.44 283.35 135.00
531635 Silver Oak XT 10.00 101.95 102.05 104.70 97.50 99.80 -2.11 1474 1.48 64 -36.42 400.95 60.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543525 Silver T Tec B 10.00 774.70 771.00 789.55 765.00 782.10 0.96 5498 42.82 210 38.19 879.85 621.00
539742 Simbhaoli Sg Z 10.00 9.72 9.80 9.85 9.80 9.85 1.34 4943 0.48 11 4.34 23.47 9.23
507998 Simmonds-Mar X 2.00 128.40 127.00 134.70 127.00 129.35 0.74 1393 1.82 78 14.11 182.00 88.00
513472 Simplex Cast X 10.00 536.95 536.95 544.65 506.00 537.00 0.01 24172 125.81 394 62.08 598.00 189.85
523838 Simplex Infr B 2.00 278.15 278.35 285.00 276.60 278.70 0.20 4251 11.87 135 48.55 349.70 218.90
533019 Simplex Pap. X 1000.00 1655.00 1650.00 1650.00 1650.00 1650.00 -0.30 1 0.02 1 -38.08 2680.00 1525.00
503229 Simplex Real X 10.00 177.00 168.15 172.90 168.15 171.60 -3.05 601 1.02 6 -41.75 243.35 155.40
519566 Simran Farms X 10.00 169.95 172.00 176.00 170.00 170.00 0.03 2244 3.85 19 -32.69 246.90 142.10
523023 Sinclairs Ht B 2.00 84.27 84.80 86.44 84.51 85.90 1.93 1991 1.70 64 48.81 139.00 73.25
532029 Sindhu Trade B 1.00 23.54 23.54 23.80 23.45 23.71 0.72 6519 1.54 67 -98.79 39.25 12.90
505729 Singer (I) X 2.00 72.92 73.40 74.00 71.00 72.31 -0.84 39327 28.38 273 56.05 95.70 49.00
509887 Sinnar Bidi XT 5.00 729.85 766.30 766.30 766.30 766.30 4.99 6 0.05 3 92.88 1050.90 547.85
532879 Sir ShadiLal X 10.00 247.00 240.00 240.00 240.00 240.00 -2.83 1052 2.52 7 -5.92 360.00 201.00
543686 Sirca Paints B 10.00 525.20 524.70 531.00 517.90 519.70 -1.05 27674 145.48 591 51.00 539.00 234.00
540673 SIS B 5.00 344.65 335.60 342.35 328.10 329.60 -4.37 2045 6.85 183 88.60 401.20 289.20
512589 Sita Enter. X 10.00 162.00 162.00 166.00 154.00 159.90 -1.30 1445 2.33 34 12.09 220.80 70.39
532795 Siti Network Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 6786 0.03 10 -0.21 0.95 0.49
544047 Siyaram Recy M 10.00 70.40 70.85 73.88 69.11 69.57 -1.18 147000 103.69 79 19.82 171.70 68.00
503811 Siyaram Silk B 2.00 707.05 707.10 722.05 695.30 719.90 1.82 4025 28.62 293 15.64 1175.00 560.50
513496 Sizemasters XT 10.00 196.90 206.70 206.70 197.10 205.90 4.57 1799 3.69 87 64.75 239.00 110.55
543387 SJS Enterp. A1 10.00 1672.15 1672.20 1702.15 1672.20 1693.00 1.25 4404 74.52 1081 39.04 1809.00 809.50
533206 SJVN A1 10.00 78.90 78.67 78.77 77.80 77.87 -1.31 277318 216.28 4211 54.84 124.45 77.75
544584 SK Minerals M 10.00 133.00 133.05 134.00 129.15 131.30 -1.28 89000 116.27 40 14.69 203.85 124.95
500472 SKF India A1 10.00 1940.95 1958.95 1958.95 1911.20 1915.35 -1.32 2321 44.64 570 17.65 2395.85 1627.50
538562 Skipper A1 1.00 470.05 470.05 473.80 466.65 470.55 0.11 14531 68.27 716 31.95 665.00 341.55
532143 SKM Egg.Prod B 10.00 436.90 447.45 449.20 416.75 423.25 -3.12 13322 57.57 366 20.30 464.70 151.00
531169 SKP Sec. X 10.00 114.00 113.00 118.00 112.20 117.45 3.03 5186 5.86 36 -244.69 262.65 103.00
541967 Sky Gold & D B 10.00 333.35 332.35 334.65 327.35 331.15 -0.66 20350 67.43 580 27.66 488.95 245.95
526479 Sky Inds. X 10.00 89.26 91.90 94.90 91.00 91.65 2.68 2333 2.16 66 13.82 173.50 80.10
505650 Skyline Mill XT 1.00 24.83 25.33 25.33 24.01 25.22 1.57 44734 11.14 24 -210.17 36.54 14.00
539494 Smart Finsec X 1.00 9.12 9.20 9.20 8.70 9.02 -1.10 12164 1.09 118 27.33 17.73 8.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532419 Smartlink Hl B 2.00 135.40 153.20 153.20 128.10 133.50 -1.40 1582 2.17 28 12.81 227.60 119.40
544447 Smartworks C B 10.00 490.10 490.15 495.70 477.00 480.15 -2.03 1989 9.57 314 -86.83 618.30 393.35
543263 SMC Global B 2.00 62.00 63.35 63.75 61.50 61.90 -0.16 19842 12.28 181 13.25 82.47 49.50
513418 Smiths & Fou X 1.00 4.90 4.88 4.98 4.78 4.94 0.82 10987 0.53 61 41.17 8.80 4.70
505192 SML Mahindra B 10.00 3028.90 3034.70 3060.85 2990.05 3045.95 0.56 4834 146.57 719 31.15 4744.90 1030.90
540686 Smruthi Org. X 10.00 126.20 129.00 130.00 125.50 128.45 1.78 3372 4.32 68 31.48 169.00 103.00
532815 SMS Pharma B 1.00 319.45 320.25 325.40 312.15 319.05 -0.13 55485 177.57 1055 35.45 335.25 175.00
538563 SMT Engg. XT 10.00 129.59 132.18 132.18 132.18 132.18 2.00 1 0.00 1 20.03 132.18 9.75
505827 SNL Bearings X 10.00 370.90 380.00 380.00 370.30 372.00 0.30 450 1.67 27 11.83 429.95 320.80
538635 Snowman Log. B 10.00 43.06 43.16 43.79 42.80 43.28 0.51 10097 4.37 77 254.59 80.77 42.80
532784 Sobha A1 10.00 1538.40 1545.00 1549.90 1525.50 1538.95 0.04 2712 41.63 362 110.64 1732.45 1075.70
512014 Sobhagh.Merc XT 10.00 920.60 920.60 920.60 920.60 920.60 0.00 222 2.04 11 35.89 920.60 208.30
544257 Sodhani Acad M 10.00 270.00 279.00 279.00 279.00 279.00 3.33 500 1.40 1 86.92 348.00 151.85
544560 Sodhani Capi MT 10.00 101.80 97.30 100.90 97.30 100.90 -0.88 4000 3.96 2 36.69 148.97 76.00
538923 Sofcom Systm X 10.00 49.11 49.10 49.50 45.26 46.27 -5.78 120624 57.67 342 171.37 97.50 42.00
531529 Softrak Bio X 1.00 2.35 2.40 2.40 2.24 2.24 -4.68 113108 2.58 131 224.00 4.93 1.65
532344 Softsol (I) X 10.00 232.95 236.95 236.95 225.05 230.30 -1.14 257 0.60 14 16.59 333.10 187.00
543470 Softtech Eng B 10.00 345.35 343.75 352.85 341.70 344.05 -0.38 184 0.64 75 351.07 607.85 300.60
532725 Solar Inds. A1 2.00 13361.30 13361.35 13374.95 13133.05 13271.40 -0.67 3688 488.21 1301 90.94 17805.00 8479.30
541540 Solara Activ A1 10.00 519.35 510.35 521.30 510.05 513.75 -1.08 2528 13.06 228 290.25 885.95 441.10
544354 Solarium Gre M 10.00 255.35 258.00 289.95 257.95 261.05 2.23 78000 210.52 215 34.90 484.00 202.00
544532 Solarworld B 5.00 299.05 304.45 305.00 297.15 300.65 0.54 7610 22.92 285 33.82 389.00 277.35
513699 Solid Stone X 10.00 32.71 33.01 33.94 31.00 32.84 0.40 1195 0.38 23 21.61 41.30 28.20
522152 Solitair Mac X 10.00 110.40 111.15 116.00 111.10 111.60 1.09 153 0.18 7 48.73 172.80 90.50
544539 Solvex Edibl M 10.00 44.48 42.45 44.44 42.38 44.44 -0.09 9600 4.11 5 9.72 68.00 28.60
511571 Som Datt Fin X 10.00 111.70 111.70 111.70 111.70 111.70 0.00 171 0.19 2 -36.50 172.03 65.28
507514 Som Distill. B 2.00 117.95 118.85 118.85 116.00 116.30 -1.40 21319 24.85 298 21.94 173.15 97.30
521034 Soma Textile T 10.00 125.20 122.70 122.70 122.70 122.70 -2.00 15 0.02 1 139.43 164.00 34.65
531548 Somany Ceram B 2.00 429.40 426.30 429.50 420.00 421.40 -1.86 1724 7.32 93 30.85 733.00 396.05
533001 Somi Convey. B 10.00 127.30 128.80 138.90 128.80 135.20 6.21 1332 1.79 109 35.86 228.00 122.00
543300 Sona BLW Pre A1 10.00 509.45 513.00 513.05 505.95 511.55 0.41 381100 1939.98 1418 51.88 697.00 379.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526901 Sonal Adhesi X 10.00 48.51 48.27 48.29 48.27 48.29 -0.45 41 0.02 4 20.73 70.78 41.00
538943 Sonal Mercat X 10.00 103.66 99.00 102.90 98.45 98.55 -4.93 116 0.11 8 4.42 127.00 78.00
543924 Sonalis Cons M 10.00 86.00 86.00 86.00 86.00 86.00 0.00 2000 1.72 1 -- 92.00 43.74
532221 Sonata Soft. A1 1.00 357.45 358.00 365.00 354.50 357.35 -0.03 78161 280.96 2463 22.66 687.35 286.39
531398 Source Nat.F X 10.00 134.50 139.95 139.95 134.50 134.55 0.04 156 0.21 16 29.06 260.00 118.95
514454 South.Latex XT 10.00 74.97 73.48 73.48 73.48 73.48 -1.99 565 0.42 23 222.67 89.88 18.01
513498 South.Magnes X 10.00 93.55 91.45 96.75 88.90 89.45 -4.38 7783 7.06 166 68.81 349.00 85.55
540174 Southern Inf X 10.00 24.19 24.49 24.49 23.25 24.34 0.62 795 0.19 21 121.70 40.01 20.90
523826 Sovereign Di X 10.00 25.40 25.50 26.00 24.71 24.87 -2.09 2327 0.59 44 -3.01 80.52 22.31
540048 SP Apparels B 10.00 781.00 783.95 785.00 778.95 782.95 0.25 3635 28.42 294 17.75 994.85 610.05
530289 SP Capital X 10.00 57.26 55.70 60.85 55.70 60.59 5.82 2335 1.38 33 8.03 78.00 38.00
542759 Spandana S F B 10.00 266.30 265.15 271.00 263.65 266.10 -0.08 13885 37.07 372 -1.28 493.57 204.18
531370 Sparc Elec. X 10.00 5.53 5.51 5.51 5.32 5.47 -1.08 10347 0.56 67 -2.43 17.70 5.32
530037 Sparkle Gold XT 10.00 70.00 73.25 73.30 70.00 73.20 4.57 287 0.21 8 155.74 110.25 44.10
534425 Special.Rest B 10.00 129.50 128.45 136.00 124.35 125.45 -3.13 41017 54.55 475 27.94 166.00 114.30
531982 Spect.Foods X 10.00 16.37 16.20 16.34 14.70 15.70 -4.09 25119 3.95 88 -40.26 37.60 14.70
513687 Spectra Ind. Z 10.00 4.94 4.94 5.18 4.80 5.18 4.86 1006 0.05 6 -1.48 6.55 3.46
544386 Spectrum Ele B 10.00 1297.25 1318.95 1350.00 1300.00 1322.45 1.94 246 3.26 79 69.42 2254.20 1099.95
517166 Spel Semicon XT 10.00 162.10 162.70 170.20 162.70 170.20 5.00 44450 74.90 477 -34.04 262.80 100.05
542337 Spencers Ret B 5.00 46.13 46.00 46.14 45.40 46.10 -0.07 8162 3.72 136 -1.72 97.00 43.40
526161 Spenta Intl. X 10.00 89.10 87.60 87.60 87.10 87.60 -1.68 175 0.15 3 38.42 188.90 87.00
590030 SPIC B 10.00 86.38 86.38 86.38 83.79 83.99 -2.77 20996 17.82 220 9.20 128.10 66.25
526827 Spice Island XT 10.00 96.85 97.90 97.90 94.92 94.92 -1.99 14447 14.05 41 16.59 97.90 31.60
500285 Spicejet A1 10.00 33.74 33.50 33.97 33.12 33.27 -1.39 2618620 880.25 5685 -9.53 62.95 28.13
532651 SPL Inds. B 10.00 38.90 38.90 39.06 38.90 39.06 0.41 948 0.37 16 28.72 73.00 30.49
500402 SPML Infra B 2.00 197.30 198.60 198.70 193.55 196.95 -0.18 10693 21.07 355 30.25 321.70 137.00
539221 Sportking B 1.00 95.48 89.05 95.62 89.05 95.01 -0.49 10479 9.90 76 10.52 139.50 69.97
540079 Sprayking B 1.00 1.93 1.91 1.94 1.89 1.90 -1.55 306373 5.84 327 5.00 6.33 1.81
531205 Spright Agro X 1.00 0.58 0.58 0.60 0.58 0.60 3.45 8470941 50.25 1740 5.45 16.80 0.52
526532 Square Four X 5.00 9.69 9.69 9.69 9.07 9.60 -0.93 1624 0.15 12 -480.00 13.00 7.35
532842 Sr.Rayl.Hi-S B 10.00 532.35 530.80 534.20 526.30 527.15 -0.98 233 1.23 14 9.91 867.95 463.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514248 Sreechem Res P 10.00 32.05 32.00 33.55 32.00 33.55 4.68 1500 0.50 2 -28.68 66.35 29.26
535601 Sreeleathers B 10.00 229.10 229.15 233.60 229.10 229.40 0.13 1383 3.17 149 23.03 303.90 211.30
539217 Srestha Fin X 1.00 0.33 0.33 0.33 0.32 0.33 0.00 4789800 15.62 686 -0.89 0.98 0.32
503806 SRF A1 10.00 2835.60 2836.05 2956.05 2836.05 2928.60 3.28 24739 722.56 2567 53.67 3319.00 2197.20
530943 Sri Adhikari B 10.00 1400.80 1407.00 1425.80 1330.80 1372.05 -2.05 6542 88.75 625 -143.22 2197.70 349.15
518053 Sri Chakra C XT 10.00 69.00 67.27 68.90 66.00 66.00 -4.35 2640 1.74 55 -1.37 99.30 3.00
514442 Sri KPR Inds X 10.00 24.57 23.25 25.97 23.25 25.77 4.88 3651 0.90 31 11.45 38.01 20.30
521161 Sri Lak.Sar. X 10.00 35.00 35.00 35.60 34.00 35.60 1.71 215 0.07 8 -0.70 51.80 31.51
544469 Sri Lotus De B 1.00 169.05 169.65 169.65 167.55 167.95 -0.65 32734 55.17 737 36.12 218.50 166.00
521234 Sri Nachamai X 10.00 30.12 33.10 33.10 30.00 31.47 4.48 332 0.11 13 5.20 48.98 29.35
521178 Sri Ramk.Mil X 10.00 41.64 41.64 42.63 40.00 42.63 2.38 2901 1.21 19 15.56 78.70 39.50
544399 Srigee DLM M 10.00 118.95 118.95 125.00 112.00 116.95 -1.68 51600 61.06 35 23.53 323.30 86.50
544158 SRM Contract B 10.00 577.75 579.85 583.25 568.40 571.35 -1.11 4971 28.52 211 69.93 652.25 287.35
523222 SRM Energy XT 10.00 26.67 26.14 26.14 26.14 26.14 -1.99 5087 1.33 10 -60.79 30.07 5.61
540914 SRU Steels X 10.00 5.11 5.11 5.18 5.03 5.12 0.20 42076 2.15 116 23.27 9.48 3.61
530821 SSPDL X 10.00 14.99 14.50 15.98 14.11 14.14 -5.67 4844 0.69 30 -5.63 27.50 14.00
544342 Stallion (I) T 10.00 177.85 169.00 174.90 169.00 169.00 -4.98 20296 34.40 214 29.91 424.20 59.91
544333 Standard Gla B 10.00 162.05 161.20 161.95 159.80 160.20 -1.14 6287 10.08 176 54.68 213.80 123.90
544202 Stanley Life B 2.00 224.45 224.40 225.85 223.70 224.15 -0.13 5361 12.02 456 38.98 460.40 223.70
530931 Stanpacks(I) X 10.00 11.60 12.18 12.18 12.18 12.18 5.00 6836 0.83 16 76.13 17.65 10.00
506105 Stanrose Maf X 10.00 71.93 71.89 71.89 68.16 71.86 -0.10 36 0.02 5 -9.44 95.00 60.30
540575 Star Cement A1 1.00 227.00 227.00 227.65 224.80 225.35 -0.73 5391 12.20 247 30.09 308.10 176.80
539255 Star Delta X 10.00 624.30 647.00 663.00 619.00 625.10 0.13 2978 18.93 184 16.39 1037.30 482.05
543412 Star Health A1 10.00 490.70 492.15 492.15 483.30 488.15 -0.52 10261 50.07 539 53.88 533.90 330.05
539017 Star Hsg.Fin X 5.00 12.03 12.05 12.67 11.66 11.87 -1.33 275816 33.53 496 20.47 43.05 10.61
544482 Star Imaging M 10.00 135.15 134.00 135.00 134.00 135.00 -0.11 5000 6.72 5 14.77 152.00 123.00
516022 Star Paper B 10.00 165.00 163.55 165.45 163.10 165.45 0.27 1699 2.80 136 6.70 246.70 146.00
531616 Starcom Inf. XT 10.00 71.03 74.58 74.58 71.03 74.58 5.00 548 0.41 28 -7.08 152.75 49.70
540492 Starline PS B 1.00 2.93 2.79 3.03 2.79 2.98 1.71 6120892 173.09 1951 37.25 7.83 1.90
520155 Starlog Entp X 10.00 40.06 40.00 40.00 38.55 38.99 -2.67 6731 2.64 62 -16.81 92.35 38.55
512381 Starteck Fin B 10.00 293.45 293.50 294.00 282.60 284.95 -2.90 3271 9.54 118 17.72 364.00 251.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512531 STC India B 10.00 118.25 118.50 121.50 118.00 118.60 0.30 638 0.76 44 99.66 182.30 103.00
504180 Std.Battery X 1.00 53.14 50.50 53.95 50.50 52.69 -0.85 1384 0.73 62 -47.90 89.70 48.00
511700 Std.Cap.Mrkt X 1.00 0.53 0.53 0.54 0.52 0.52 -1.89 2629369 13.79 1272 -26.00 1.05 0.35
530017 Std.Indust. B 5.00 16.80 16.90 17.13 16.25 16.53 -1.61 1531 0.25 36 -5.99 31.07 16.03
526231 Std.Surfact. X 10.00 53.83 55.90 55.90 54.99 54.99 2.15 395 0.22 5 229.13 69.00 38.00
534748 Steel Exchan B 1.00 8.79 8.80 8.83 8.74 8.81 0.23 56049 4.92 175 33.88 11.54 7.16
513173 Steel Strips X 10.00 22.55 24.50 24.50 23.00 23.75 5.32 1536 0.36 32 10.65 37.90 21.00
513517 Steelcast B 1.00 220.35 210.00 223.05 210.00 221.45 0.50 1472 3.24 64 25.16 255.05 146.41
543622 SteelmanTele M 10.00 98.50 99.00 99.00 99.00 99.00 0.51 1200 1.19 1 24.15 190.10 88.00
533316 STEL Holdgs. B 10.00 505.60 523.95 523.95 476.70 494.55 -2.19 1243 6.12 161 53.46 555.00 310.20
526071 Stellant Sec XT 10.00 368.20 368.20 368.20 368.20 368.20 0.00 1196 4.40 28 -1363.70 368.20 14.33
531509 Step Two Cor X 10.00 30.20 30.00 30.00 30.00 30.00 -0.66 1 0.00 1 -100.00 44.87 24.75
526500 Sterl.Enterp X 10.00 27.64 29.00 29.67 27.64 27.67 0.11 521 0.15 9 -15.20 60.00 27.00
530759 Sterl.Tools B 2.00 283.80 283.80 283.80 279.00 280.50 -1.16 1957 5.50 112 20.90 744.30 265.14
542760 Sterling & W A1 1.00 228.35 228.40 230.00 225.30 225.95 -1.05 99329 225.12 1181 -14.22 526.00 216.05
513575 Sterling Pow X 10.00 30.97 30.77 31.99 30.25 31.10 0.42 2142 0.66 45 -21.75 81.00 29.00
532374 Sterlite Tec A1 2.00 106.50 106.55 106.90 104.40 104.85 -1.55 50941 53.64 661 -102.79 140.30 51.37
532730 STL Global B 10.00 13.49 13.43 13.77 13.42 13.77 2.08 23 0.00 3 -459.00 20.97 10.33
544395 STL Networks B 2.00 23.01 23.02 23.55 23.00 23.40 1.69 29464 6.87 174 -- 35.40 20.35
513262 Stl.Strips W B 1.00 192.45 192.50 193.80 189.00 189.95 -1.30 9367 17.91 478 15.62 279.60 167.50
544171 Storage Tech M 10.00 62.02 62.02 68.00 62.02 63.83 2.92 8800 5.72 11 132.98 178.50 57.01
504959 Stovac Ind. X 10.00 2027.30 1977.00 2039.00 1977.00 2026.75 -0.03 138 2.78 39 51.22 3439.55 1977.00
543260 Stove Kraft B 10.00 616.65 612.80 617.80 609.25 612.60 -0.66 783 4.81 63 638.13 976.75 524.95
530495 Stratmont In X 10.00 65.00 66.96 68.20 65.01 67.89 4.45 2553 1.72 26 150.87 208.65 60.30
532531 Strides Phar A1 10.00 889.35 889.40 896.75 872.00 878.45 -1.23 18141 159.83 1124 20.38 1024.90 530.70
544599 Studds Acces B 5.00 550.95 545.00 553.00 536.00 547.30 -0.66 64707 351.48 1146 30.94 599.80 533.10
526951 Stylam Inds. B 5.00 2058.25 2058.30 2089.90 2046.10 2067.90 0.47 1300 26.98 163 28.02 2640.00 1441.00
506222 Styrenix Per A1 10.00 2081.50 2070.05 2100.00 2055.00 2089.05 0.36 978 20.33 149 18.33 3523.95 2001.00
544267 Subam Pap. MT 10.00 219.80 217.40 224.75 208.85 220.50 0.32 62400 133.66 69 15.33 226.00 70.77
532348 Subex A1 5.00 12.22 12.22 12.30 11.99 12.05 -1.39 132417 16.02 620 -133.89 26.98 10.57
517168 Subros B 2.00 849.25 852.85 860.25 846.35 855.35 0.72 2763 23.63 177 34.73 1212.40 501.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506003 Sudal Inds. X 10.00 77.83 81.72 81.72 75.01 75.44 -3.07 4022 3.15 65 12.81 111.23 31.15
506655 Sudarsh.Chem A1 2.00 1006.30 999.05 1026.40 999.05 1013.60 0.73 4501 45.76 301 143.98 1604.00 795.75
543828 Sudarsh.Ph M 1.00 26.40 25.61 26.19 25.08 25.13 -4.81 136000 34.32 29 33.07 53.50 22.33
544619 Sudeep Pharm B 1.00 593.00 733.95 795.80 726.00 773.70 30.47 4886350 37319.49 184236 62.95 795.80 726.00
521113 Suditi Inds. X 10.00 55.12 55.10 57.25 55.10 56.70 2.87 9809 5.51 60 21.40 80.40 27.66
511654 Sugal&Dam.Sh X 10.00 72.00 71.65 73.00 69.65 72.95 1.32 1437 1.03 14 8.16 139.00 44.60
544501 Sugs Lloyd M 10.00 123.93 123.80 141.67 123.80 138.63 11.86 622000 829.40 540 19.17 141.67 82.50
539117 Sujala Trade XT 10.00 79.49 80.50 80.50 76.16 77.50 -2.50 123468 97.65 350 -110.71 88.00 32.54
524542 Sukjit Strch B 5.00 149.25 161.15 161.15 150.80 153.60 2.91 1071 1.64 20 20.95 324.14 145.95
543711 Sula Vineyar A1 2.00 238.85 236.05 237.85 233.15 233.75 -2.14 12794 30.09 368 40.23 456.00 231.90
508969 Sulabh Engg. X 1.00 2.39 2.52 2.52 2.30 2.39 0.00 51132 1.22 111 9.96 5.83 2.17
530419 Sumedha Fisc X 10.00 49.90 49.99 49.99 48.71 48.90 -2.00 1202 0.59 12 5.80 113.61 47.92
514211 Sumeet Inds. T 2.00 31.68 30.65 33.26 30.65 32.40 2.27 20387 6.62 113 9.34 40.54 10.52
530445 Sumeru Inds. X 1.00 1.98 1.98 1.98 1.90 1.98 0.00 2198 0.04 10 198.00 3.20 1.75
542920 Sumitomo Ch. A1 10.00 456.45 463.90 470.15 454.60 465.80 2.05 218344 1018.85 744 42.85 665.00 442.45
533306 Summit Secur B 10.00 2078.25 2078.00 2179.15 2072.00 2147.80 3.35 222 4.69 61 23.10 3725.65 1361.95
532070 Sumuka Agro X 10.00 212.90 212.00 212.95 207.20 209.50 -1.60 7914 16.60 54 50.48 278.90 167.25
532872 Sun Ph.ARC A1 1.00 136.10 135.05 137.20 133.75 134.40 -1.25 14418 19.51 239 -16.33 240.95 109.20
524715 Sun Pharma. A1 1.00 1809.50 1810.65 1832.90 1809.00 1831.25 1.20 40683 740.92 4150 42.05 1910.00 1547.25
532733 Sun TV Netwk A1 5.00 566.95 566.95 572.00 552.00 555.85 -1.96 746658 4229.52 1949 13.54 783.70 506.20
539526 Suncare Trad X 2.00 0.72 0.73 0.73 0.69 0.71 -1.39 172516 1.22 209 35.50 1.20 0.68
530795 Suncity Synt X 10.00 15.16 15.16 15.16 15.16 15.16 0.00 107 0.02 4 54.14 24.13 13.06
590072 Sundaram Bra B 10.00 755.00 756.05 756.05 736.00 743.35 -1.54 758 5.64 50 -203.10 1443.55 677.05
544066 Sundaram Cla B 5.00 1262.85 1260.85 1366.00 1256.00 1316.05 4.21 3699 48.68 455 11.28 2933.00 1188.50
590071 Sundaram Fin B 10.00 4662.45 4680.00 4747.20 4600.00 4729.15 1.43 1058 49.37 256 26.65 5415.45 3940.85
500403 Sundaram Fst A1 1.00 953.80 954.35 954.35 932.05 936.15 -1.85 1599 15.11 279 35.50 1199.00 832.25
533166 Sundaram Mul B 1.00 1.83 1.83 1.85 1.77 1.81 -1.09 159715 2.89 181 -30.17 2.97 1.61
500215 Sundrop Bran B 10.00 744.60 744.60 751.50 744.60 751.50 0.93 112 0.84 45 -26.25 1018.00 699.95
500404 Sunflag Iron B 10.00 254.85 257.80 257.80 250.75 254.10 -0.29 3445 8.73 87 22.73 322.00 196.10
531433 Sungold Cap. XT 10.00 3.75 3.68 3.75 3.57 3.57 -4.80 6108 0.22 9 178.50 4.16 2.58
530953 Sunil Agro F X 10.00 92.47 92.93 92.93 92.91 92.91 0.48 42 0.04 3 -281.55 155.30 82.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537253 Sunil Health X 10.00 70.00 71.00 73.30 71.00 72.50 3.57 61 0.04 7 42.90 94.90 60.55
521232 Sunil Indus. P 10.00 85.00 85.50 89.25 85.50 89.25 5.00 2700 2.38 14 6.10 119.25 60.28
544001 Sunita Tools M 10.00 903.30 904.90 919.90 885.00 903.35 0.01 7500 67.76 47 167.91 1063.80 527.10
523425 Sunraj Diam. XT 10.00 18.98 18.89 18.89 18.89 18.89 -0.47 1 0.00 1 -472.25 23.48 7.40
539300 Sunrakshakk X 2.00 218.45 214.20 218.00 214.20 217.25 -0.55 6147 13.35 97 30.47 288.75 101.65
543515 Sunrise Eff. MT 10.00 298.90 298.90 299.90 290.00 299.05 0.05 24750 73.59 35 2300.38 364.00 129.55
530845 Sunshield Ch X 10.00 1040.30 1040.30 1061.00 1006.60 1020.35 -1.92 3681 37.49 163 41.87 1213.95 583.20
539574 Sunshine Cap XT 1.00 0.26 0.26 0.27 0.25 0.26 0.00 22483074 57.96 3328 5.20 2.31 0.20
544566 Sunsky Logis MT 2.00 79.00 77.90 82.95 77.90 78.82 -0.23 36000 28.37 8 37.89 96.00 48.21
512179 Sunteck Real A1 1.00 416.65 416.70 424.45 416.50 422.90 1.50 5989 25.24 577 35.33 546.00 348.05
530735 Super Bakers X 10.00 34.46 34.46 36.09 34.46 36.09 4.73 37 0.01 7 23.13 36.09 25.10
530883 Super Crop. X 2.00 8.68 8.82 9.00 8.60 8.60 -0.92 30345 2.67 112 21.50 26.44 8.15
544381 Super Iron. M 10.00 36.21 37.40 37.50 37.40 37.50 3.56 3600 1.35 3 22.32 107.95 30.87
512527 Super Sales X 10.00 754.55 757.10 766.00 757.10 760.00 0.72 286 2.18 16 140.48 1498.00 716.00
521180 Super Spin. B 1.00 9.05 8.92 9.19 8.87 9.03 -0.22 3033 0.27 20 -3.16 16.50 8.35
523842 Super Tann. X 1.00 7.08 7.27 7.27 6.93 7.02 -0.85 9489 0.67 65 9.89 14.00 6.10
539835 Superior Fin X 1.00 1.31 1.30 1.45 1.30 1.45 10.69 27647 0.36 18 -24.17 2.27 1.17
544428 Supertec EV M 10.00 58.25 64.07 64.07 62.22 64.07 9.99 622800 397.79 394 16.02 73.60 38.50
526133 Supertex Ind X 10.00 7.02 7.00 7.00 7.00 7.00 -0.28 10245 0.72 9 -23.33 13.81 5.68
540168 Supra Pacifi X 10.00 27.67 28.16 28.38 27.51 27.70 0.11 6424 1.78 80 24.51 41.00 22.77
511539 Supra Trends X 10.00 13.60 14.20 14.20 14.20 14.20 4.41 550 0.08 4 -11.27 63.36 11.37
532509 Suprajit Eng B 1.00 451.65 448.90 484.00 448.90 478.45 5.93 11425 53.33 1582 41.57 517.20 352.05
530677 Supreme Hold B 10.00 83.08 81.88 83.02 81.30 81.42 -2.00 900 0.74 92 105.74 115.20 65.10
509930 Supreme Inds A1 2.00 3416.40 3424.70 3424.70 3382.20 3390.90 -0.75 2543 86.36 675 50.81 5153.39 3020.00
532904 Supreme Infr Z 10.00 93.73 93.00 95.00 90.05 94.74 1.08 1916 1.77 19 -0.17 161.40 80.55
500405 Supreme Petr A1 2.00 660.05 660.05 661.05 640.10 641.60 -2.80 580 3.75 88 39.27 981.65 518.05
543434 Supriya Life B 2.00 760.50 760.50 764.90 741.00 748.65 -1.56 7861 59.37 482 33.04 841.70 556.85
531638 Suraj B 10.00 270.00 260.05 266.50 260.05 260.10 -3.67 54 0.14 3 101.21 530.40 256.10
544054 Suraj Estate B 5.00 269.05 268.50 270.90 265.55 270.25 0.45 1516 4.07 66 40.16 730.65 263.39
526211 Suraj Indus. X 10.00 45.10 45.05 45.70 45.00 45.39 0.64 1103 0.50 21 -216.14 60.13 37.21
518075 Suraj Prod. Z 10.00 265.55 273.75 273.80 257.00 269.30 1.41 3504 9.32 84 19.15 554.00 257.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544293 Suraksha Dia B 2.00 290.15 290.85 296.15 286.05 291.30 0.40 2303 6.65 186 64.16 449.00 233.15
533298 Surana Solar B 5.00 29.11 29.11 29.61 28.98 29.37 0.89 2924 0.85 67 489.50 54.99 28.00
517530 Surana Tele B 1.00 20.03 20.10 20.40 19.97 20.11 0.40 3412 0.69 40 11.62 29.32 15.50
530185 Surat Trade X 1.00 5.55 5.46 5.69 5.36 5.58 0.54 125862 6.96 220 11.39 8.70 4.73
543218 Suratwwala B B 1.00 30.84 30.67 30.68 28.35 28.50 -7.59 4049 1.18 73 24.36 139.60 25.18
500336 Surya Roshni A1 5.00 261.65 261.70 264.45 259.70 263.20 0.59 13127 34.38 513 17.48 358.30 205.30
533101 Suryaamba Sp X 10.00 132.65 127.00 131.50 122.65 125.70 -5.24 376 0.48 28 11.51 199.80 122.35
514138 Suryalata Sp X 10.00 322.80 330.05 336.40 330.00 330.00 2.23 204 0.67 18 6.18 397.00 250.00
521200 Surylak.Cott B 10.00 59.42 62.01 62.01 59.41 59.41 -0.02 33 0.02 4 20.28 104.35 49.50
519604 Suryo Foods XT 10.00 23.32 23.86 24.48 23.86 24.48 4.97 599 0.15 16 36.00 33.82 13.60
543279 Suryoday Sm. B 10.00 140.50 140.80 142.20 139.90 140.75 0.18 6619 9.33 124 22.92 161.00 90.00
532782 Sutlej Text. B 1.00 34.01 34.06 34.75 34.05 34.49 1.41 206 0.07 12 -6.26 77.70 32.00
530239 Suven Life B 1.00 172.95 173.50 175.95 171.10 172.00 -0.55 5820 10.09 163 -18.47 303.00 102.70
531640 Suvidha Infr P 10.00 8.20 7.80 7.80 7.80 7.80 -4.88 100 0.01 1 -260.00 27.20 7.80
543281 Suvidhaa Inf B 1.00 3.70 3.66 3.74 3.57 3.70 0.00 22556 0.82 89 -5.21 7.90 3.28
543391 Suyog Gurbax M 10.00 107.00 107.00 109.90 104.00 107.00 0.00 5250 5.58 7 -33.54 274.50 101.25
537259 Suyog Tele. B 10.00 656.85 655.00 658.00 652.25 657.45 0.09 698 4.57 42 19.70 1969.00 642.10
532667 Suzlon Enrgy A1 2.00 54.93 54.99 54.99 53.76 53.99 -1.71 4776129 2590.91 38657 23.17 74.30 46.00
535621 SV Global X 5.00 148.40 140.15 159.70 137.40 153.50 3.44 80 0.12 23 -1918.75 192.95 101.15
523722 Svam Softwar X 10.00 5.58 5.59 5.85 5.59 5.85 4.84 6101 0.36 24 -117.00 12.70 5.25
503624 Svaraj Tradi X 10.00 8.14 8.66 8.66 8.00 8.00 -1.72 2420 0.20 18 27.59 11.50 6.36
539911 Svarnim Trd. XT 10.00 25.51 26.02 26.02 26.02 26.02 2.00 95 0.02 6 -37.17 32.00 8.80
524488 SVC Indust. X 10.00 3.41 3.38 3.50 3.38 3.48 2.05 63992 2.20 133 -19.33 5.85 3.22
543799 SVJ Enterp. MT 10.00 482.00 460.00 499.05 457.90 499.05 3.54 4500 21.02 6 386.86 499.05 128.65
505590 SVP Global B 1.00 6.24 6.80 6.86 6.45 6.86 9.94 137433 9.34 110 -0.09 7.46 2.48
543745 SVS Ventures M 10.00 12.50 13.05 13.05 12.80 12.80 2.40 18000 2.33 3 14.88 15.40 7.36
543986 SW Pinnacle B 10.00 194.80 196.25 214.00 194.80 211.85 8.75 71640 149.31 1219 103.34 214.00 95.60
503816 Swad.Polytex X 1.00 53.01 52.11 54.35 51.50 53.50 0.92 24231 12.82 109 74.31 116.48 46.02
506863 Swadeshi Ind XT 10.00 118.08 120.43 120.44 120.43 120.44 2.00 45838 55.21 288 83.06 120.44 2.80
531039 Swadha Natur XT 10.00 8.11 8.50 8.51 8.50 8.51 4.93 19885 1.69 10 -31.52 13.15 7.73
539406 Swagtam Trdg X 10.00 45.00 45.00 45.00 45.00 45.00 0.00 16 0.01 3 -562.50 92.00 45.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503310 Swan Corp A1 1.00 440.35 437.40 451.30 437.00 448.50 1.85 50960 227.12 1412 24.23 809.70 370.00
500407 Swaraj Engin B 10.00 3754.30 3759.90 3795.00 3693.00 3732.45 -0.58 5650 209.98 1213 25.62 4725.95 2530.00
531003 Swarna Secur X 10.00 73.52 77.19 77.19 73.88 73.88 0.49 3 0.00 3 27.67 88.70 48.00
526365 Swarnsarita X 10.00 32.12 32.80 32.80 31.51 31.55 -1.77 9352 2.99 40 5.89 48.30 23.56
544035 Swashthik Pl M 10.00 33.00 33.00 33.00 33.00 33.00 0.00 4800 1.58 3 21.29 104.50 28.70
544368 Swasth Foodt M 10.00 29.77 29.00 29.00 29.00 29.00 -2.59 4800 1.39 4 8.81 94.00 26.24
510245 Swasti Vin.S X 1.00 4.43 4.40 4.67 4.40 4.60 3.84 34513 1.57 120 23.00 7.18 4.01
512257 Swasti Vinay X 1.00 3.85 3.71 3.95 3.71 3.90 1.30 32355 1.24 116 9.51 5.25 3.22
530585 Swastika Inv X 2.00 82.34 80.30 84.00 80.30 80.58 -2.14 12335 10.02 119 12.51 212.50 80.30
543914 Swati Proj. X 10.00 32.05 32.95 33.05 31.41 32.35 0.94 5893 1.92 81 70.33 112.30 19.60
532051 Swelect Ener B 10.00 712.25 708.10 708.10 698.10 704.25 -1.12 495 3.50 38 31.59 1150.00 459.75
544285 Swiggy B 1.00 386.90 387.65 387.65 377.20 378.30 -2.22 201388 766.90 4507 -40.12 617.00 297.00
523558 Swiss Milita X 2.00 20.77 20.99 21.50 20.70 21.11 1.64 128004 27.08 392 52.78 37.95 19.65
517201 Switch.Tech. XT 10.00 60.25 60.75 62.80 57.24 60.56 0.51 3135 1.88 33 -2.25 124.95 40.00
530217 Swojas Foods XT 10.00 12.98 12.98 13.62 12.50 13.15 1.31 105286 13.68 110 13.02 26.18 9.97
531499 Sybly Inds. X 10.00 1.98 2.04 2.07 1.98 2.07 4.55 65071 1.34 39 -0.12 9.90 1.55
511447 Sylph Tech. X 1.00 0.88 0.87 0.89 0.84 0.86 -2.27 1410672 12.22 418 43.00 1.45 0.70
539278 Symbiox Inv. XT 10.00 2.85 2.84 2.84 2.75 2.77 -2.81 9900 0.27 17 -- 6.02 2.15
517385 Symphony A1 2.00 862.55 863.05 866.60 857.35 861.55 -0.12 1829 15.74 311 45.71 1453.95 855.00
524470 Syncom Form. B 1.00 15.63 15.84 15.92 15.57 15.64 0.06 131404 20.65 326 23.34 23.95 14.10
541929 Synergy Gree B 10.00 552.10 549.55 555.00 544.00 552.05 -0.01 1437 7.87 48 55.26 632.35 344.00
539268 Syngene Intl A1 10.00 640.50 640.50 651.80 636.65 648.85 1.30 26584 171.00 1434 55.84 960.00 598.54
513307 Synthiko Foi XT 10.00 1682.55 1648.90 1648.90 1648.90 1648.90 -2.00 2688 44.32 28 64.61 1716.85 174.82
543573 Syrma SGS Te A1 10.00 849.65 850.25 850.25 802.80 820.70 -3.41 53365 438.96 1967 69.37 909.50 355.05
531173 Syschem (I) XT 10.00 53.48 56.15 56.15 54.00 54.36 1.65 13770 7.61 96 52.27 62.00 35.33
544541 Systemat Ind M 10.00 199.50 199.50 199.85 196.15 197.75 -0.88 14400 28.53 24 23.91 247.75 186.00
526506 Systematix C B 1.00 165.20 165.50 167.20 162.35 162.75 -1.48 6070 9.97 111 47.45 319.14 94.43
531432 Systematix S XT 10.00 15.22 15.98 15.98 15.00 15.98 4.99 10055 1.60 20 -88.78 18.95 7.51