ETIntelligence Group

BSE Equity Stock Quotes For Companies

Click on the alphabets for viewing the list of corresponding companies data

EquityMarkets 2 | 3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

S Companies Traded as on 17/04/2025

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

540497	S Chand & Co	B	5.00	208.90	210.50	219.00	205.55	211.95	1.46	4487	9.51	236	14.68	269.90	157.60

542034	S M Gold	B	10.00	17.53	17.52	18.24	17.11	18.06	3.02	17861	3.20	166	34.73	42.73	14.54

517273	S&S Power Sw	T	10.00	370.15	370.15	370.15	370.15	370.15	0.00	170	0.63	2	-66.57	499.55	210.25

514197	S&T Corp.	X	2.00	6.31	6.12	6.94	6.12	6.87	8.87	42441	2.78	80	49.07	36.85	5.01

532218	S.I.Bank	A1	1.00	24.44	24.69	25.14	24.41	25.01	2.33	1712362	425.98	12392	5.24	31.82	22.12

516108	S.I.Paper	X	10.00	85.01	85.01	87.75	85.01	86.16	1.35	585	0.51	10	-15.99	120.75	73.02

540081	SAB Events	T	10.00	4.93	4.93	4.93	4.84	4.87	-1.22	27996	1.37	22	-11.07	23.51	3.97

539112	SAB Inds.	X	10.00	148.20	150.00	150.00	150.00	150.00	1.21	1	0.00	1	-8.58	308.39	136.35

530461	Saboo Sodium	X	10.00	19.15	19.15	19.49	18.15	18.64	-2.66	59159	11.05	164	32.70	34.72	15.47

540132	Sabrimala In	XT	10.00	10.99	10.48	11.53	10.48	10.88	-1.00	22499	2.49	39	22.20	36.52	7.85

531869	Sacheta Met.	X	2.00	4.14	4.17	4.23	4.12	4.21	1.69	122656	5.13	181	22.16	6.20	3.60

532710	Sadbhav Engg	T	1.00	11.45	11.67	11.67	11.67	11.67	1.92	1003	0.12	2	-0.67	38.70	10.80

539346	Sadbhav Infr	B	10.00	4.95	4.95	5.39	4.86	5.23	5.66	76395	3.89	122	-2.18	8.53	4.13

506642	Sadhana Nitr	T	1.00	22.14	22.58	22.58	22.58	22.58	1.99	15849	3.58	37	188.17	74.00	15.27

540821	Sadhna Broad	XT	1.00	2.74	2.65	2.74	2.65	2.71	-1.09	25518	0.69	108	8.47	4.35	2.46

523025	Safari Ind.	A1	2.00	2131.50	2112.00	2139.15	2100.00	2112.20	-0.91	2614	55.45	451	69.59	2837.20	1781.00

531436	Saffron Inds	X	10.00	5.87	5.87	5.87	5.87	5.87	0.00	5	0.00	3	-9.62	12.21	5.76

502090	Sagar Cem.	B	2.00	210.60	219.90	219.90	212.45	218.20	3.61	2871	6.17	233	-22.68	277.60	155.05

540143	Sagarsoft (I	X	10.00	156.80	165.85	165.85	155.00	159.55	1.75	296	0.48	14	14.37	260.00	136.00

544282	Sagility Ind	B	10.00	42.73	42.61	43.84	42.37	43.34	1.43	426279	184.62	2144	88.45	56.44	27.02

543743	Sah Polymers	B	10.00	82.55	84.40	84.40	82.50	83.50	1.15	117	0.10	5	321.15	120.05	65.00

511533	Sahara Hsgfi	X	10.00	40.00	39.70	39.70	38.01	38.45	-3.88	1955	0.76	27	30.28	57.00	32.76

532841	Sahyadri Ind	B	10.00	263.70	264.95	265.25	260.55	262.50	-0.46	110	0.29	14	14.76	449.70	212.00

531931	Sai Capital	XT	10.00	221.40	232.45	232.45	232.45	232.45	4.99	259	0.60	16	-6.92	530.40	124.15

544306	Sai Life Sci	B	1.00	729.55	728.80	734.00	716.40	721.80	-1.06	8363	60.53	631	181.81	808.20	635.30

543989	Sai Silks(K)	B	2.00	127.00	126.20	127.90	124.00	124.75	-1.77	60188	75.80	623	-29.99	218.25	121.25

544170	Sai Swami Me	M	10.00	34.99	33.19	33.37	33.19	33.37	-4.63	4000	1.33	2	303.36	119.70	30.00

512097	Saianand Com	X	1.00	0.37	0.36	0.37	0.35	0.37	0.00	1766939	6.38	345	7.40	0.95	0.33

500113	SAIL	A1	10.00	115.40	114.50	115.70	113.05	113.85	-1.34	1699998	1941.83	7214	20.93	175.65	99.20

530265	Sainik Fin.	X	10.00	40.50	40.00	44.20	37.00	39.78	-1.78	2506	0.98	28	10.81	55.50	33.35

515043	Saint-Gobain	B	10.00	107.20	106.00	110.85	106.00	108.50	1.21	84546	92.20	930	29.73	158.00	95.45

Top \| EquitMarkets

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


590051	Saksoft	B	1.00	157.85	159.40	161.90	154.55	158.95	0.70	13019	20.48	577	20.67	319.00	119.55

511066	Sakthi Fin.	X	10.00	45.89	46.48	46.50	45.00	46.39	1.09	1164	0.53	32	18.48	95.00	42.10

507315	Sakthi Sugar	B	10.00	22.92	23.39	23.39	22.73	23.08	0.70	14660	3.36	236	2.42	44.95	19.10

532713	Sakuma Exp.	T	1.00	2.70	2.73	2.75	2.73	2.75	1.85	114820	3.14	106	11.96	10.20	2.37

539353	Sal Automotv	X	10.00	258.85	277.85	277.85	255.50	269.75	4.21	1126	2.97	80	24.06	442.20	219.50

532604	SAL Steel	B	10.00	19.01	19.30	19.75	18.16	19.44	2.26	53300	10.41	248	74.77	31.17	16.00

540642	Salasar Tech	A1	1.00	9.67	9.73	9.80	9.49	9.66	-0.10	894776	86.40	1832	33.31	23.27	7.80

540181	Salem Erode	X	1.00	43.60	45.00	46.00	43.60	45.44	4.22	430	0.20	10	-10.37	82.78	36.56

590056	Salona Cot.	B	10.00	250.00	256.05	265.00	247.50	255.50	2.20	721	1.80	19	19.37	349.80	212.95

500370	Salora Int.	X	10.00	43.06	43.06	45.40	42.41	44.66	3.72	1239	0.54	25	-21.47	84.95	38.31

517059	Salzer Elec.	B	10.00	1079.65	1076.05	1113.80	1074.35	1077.05	-0.24	4754	51.83	395	27.01	1650.00	662.35

532005	Sam Indus.	XT	10.00	61.32	64.05	64.05	60.00	60.00	-2.15	261	0.16	10	25.21	98.00	55.01

521240	Sambandam Sp	X	10.00	132.05	135.00	135.00	134.50	134.50	1.86	53	0.07	5	-6.46	193.20	115.35

511630	Sambhaav Med	T	1.00	5.64	5.83	5.92	5.64	5.92	4.96	22516	1.32	33	42.29	9.42	4.42

543984	Samhi Hotels	A1	1.00	176.60	176.25	182.00	174.20	175.60	-0.57	176892	314.41	2841	-11.47	225.60	120.35

520075	Samkrg Pist.	X	10.00	132.00	131.05	136.80	131.05	136.50	3.41	1962	2.65	48	11.47	259.35	119.00

535789	Sammaan Cap.	A1	2.00	115.60	115.60	122.75	115.60	120.40	4.15	1071681	1292.33	5735	-5.50	183.55	97.80

543376	Samor Realty	B	10.00	76.02	75.25	75.25	74.80	74.91	-1.46	925	0.69	16	1498.20	133.97	52.92

534598	Sampann Utp.	B	10.00	27.90	29.50	29.50	27.40	27.59	-1.11	12416	3.51	70	-106.12	47.95	19.20

530617	Sampre Nutri	XT	10.00	31.21	30.59	30.59	30.59	30.59	-1.99	1917	0.59	16	437.00	101.17	20.90

543229	Samrat Forg.	X	10.00	292.05	292.50	304.95	292.50	304.95	4.42	38	0.11	7	30.43	439.95	260.05

530125	Samrat Pharm	X	10.00	330.55	330.60	344.95	325.65	340.85	3.12	3969	13.34	129	11.82	646.00	302.05

539267	Samsrita Lab	X	10.00	14.84	15.14	15.14	14.77	14.84	0.00	226	0.03	8	-82.44	32.36	12.20

521206	Samtex Fash.	X	2.00	2.86	2.94	2.94	2.76	2.89	1.05	9978	0.29	55	-14.45	4.24	2.06

517334	Samvardhana	A1	1.00	128.35	128.25	129.85	126.80	129.65	1.01	669368	860.67	5809	22.12	217.00	107.30

530025	Samyak Intl.	X	10.00	43.00	42.10	43.49	39.41	42.98	-0.05	1328	0.55	34	7.16	67.43	24.00

544314	Sanathan Tex	B	10.00	440.55	443.05	464.05	431.00	435.70	-1.10	47203	210.66	2431	27.47	464.05	287.05

509423	Sanatnagar E	X	10.00	30.48	33.49	33.52	33.00	33.52	9.97	2032	0.68	33	-5.42	87.55	25.12

521222	Sanblue Corp	X	10.00	44.10	44.10	44.10	44.10	44.10	0.00	7	0.00	1	66.82	78.00	31.12

526725	Sandesh Ltd.	B	10.00	1137.25	1127.55	1130.00	1116.00	1118.40	-1.66	41	0.46	22	6.06	2055.70	1000.00

541163	Sandhar Tech	B	10.00	391.80	393.85	399.60	392.00	395.60	0.97	4723	18.71	342	17.65	697.60	329.00

Top \| EquitMarkets

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


524703	Sandu Pharma	X	10.00	48.50	48.50	54.45	48.28	50.88	4.91	40400	20.46	90	33.47	69.50	43.75

504918	Sandur Mang.	A1	10.00	475.95	480.70	480.70	465.05	466.60	-1.96	27123	127.47	1102	15.83	636.15	338.30

514234	Sangam (I)	B	10.00	410.05	410.10	412.90	404.05	407.05	-0.73	1953	8.01	147	56.93	498.20	295.25

538714	Sangam Finse	X	10.00	43.11	43.69	45.50	43.11	45.00	4.38	1158	0.50	48	21.84	69.56	18.20

526521	Sanghi Ind.	B	10.00	62.88	62.97	63.95	62.47	63.47	0.94	30675	19.32	515	-4.09	112.70	50.10

530073	Sanghvi Move	B	1.00	303.60	300.55	308.60	295.00	301.40	-0.72	68025	205.54	1846	14.99	741.50	205.00

531569	Sanjivani Pa	X	10.00	250.30	231.00	258.90	231.00	251.05	0.30	3654	9.12	65	41.56	396.95	163.00

532435	Sanmit Infra	X	1.00	9.08	9.19	9.25	9.07	9.14	0.66	33929	3.10	247	304.67	20.65	7.55

544250	Sanofi Cons	B	10.00	4984.00	4759.80	4943.30	4759.80	4936.85	-0.95	1178	58.07	275	62.84	5499.00	4360.30

500674	Sanofi India	A1	10.00	6205.05	6207.25	6242.50	6179.00	6222.95	0.29	827	51.30	189	34.68	7593.60	4145.90

514280	Sanrhea Tech	X	10.00	157.40	157.40	160.95	149.55	149.55	-4.99	997	1.51	37	14.14	205.75	95.20

543358	Sansera Engg	A1	2.00	1121.90	1120.05	1143.65	1113.40	1132.95	0.98	820	9.29	200	34.72	1756.95	953.00

544217	Sanstar	B	2.00	97.75	99.00	102.22	96.69	99.44	1.73	35382	35.53	801	27.17	158.80	78.51

519260	Sanwaria Con	Z	1.00	0.49	0.49	0.49	0.49	0.49	0.00	7348	0.04	26	-8.17	0.61	0.49

543397	Sapphire Fo	A1	2.00	307.70	307.90	310.00	302.85	303.30	-1.43	4996	15.28	312	489.19	400.50	242.15

506906	Saptak Chem.	X	10.00	3.40	3.39	3.39	3.39	3.39	-0.29	1108	0.04	9	-113.00	4.80	2.40

519238	Saptarishi A	XT	10.00	28.70	29.00	29.00	29.00	29.00	1.05	100	0.03	1	126.09	52.65	18.77

512020	Sarasw.Comm.	T	10.00	13056.00	13317.10	13317.10	13317.10	13317.10	2.00	37	4.93	10	14.83	27775.00	4893.39

544230	Saraswati Sa	B	10.00	88.78	88.50	89.95	88.20	88.98	0.23	6488	5.79	320	11.93	218.80	80.00

504614	Sarda Energy	A1	1.00	486.25	484.40	486.70	472.10	479.25	-1.44	103051	493.27	1807	24.63	565.54	200.75

532163	Saregama (I)	A1	1.00	547.95	569.95	569.95	546.00	554.05	1.11	8608	47.47	510	54.00	688.50	402.95

526885	Sarla Perfor	B	1.00	94.12	94.49	98.70	91.95	95.09	1.03	43471	41.46	1199	12.99	132.35	55.60

531930	Sarthak Inds	X	10.00	31.01	32.99	33.44	31.25	33.36	7.58	1371	0.45	41	13.79	43.56	22.05

540393	Sarthak Metl	B	10.00	127.60	116.00	127.45	116.00	123.75	-3.02	2334	2.92	233	32.74	266.95	96.25

514412	Sarup Inds.	X	10.00	79.38	83.34	83.34	83.34	83.34	4.99	452	0.38	8	6.05	131.66	36.60

543688	Sarveshwar F	B	1.00	6.99	7.01	7.05	6.86	6.91	-1.14	455450	31.64	969	30.04	12.28	5.63

539124	Sarvottam Fn	X	10.00	20.74	21.77	21.77	20.00	21.49	3.62	1308	0.27	15	-74.10	34.70	18.00

532663	Sasken Tech.	B	10.00	1520.25	1501.80	1556.10	1492.05	1514.20	-0.40	1732	26.48	330	40.56	2365.55	1276.55

533259	Sastasundar	B	10.00	262.25	265.15	269.85	261.30	268.00	2.19	361	0.95	22	-9.61	383.00	204.70

511076	Sat Inds.	B	2.00	86.88	87.00	88.12	86.00	86.63	-0.29	6986	6.07	241	20.43	151.70	70.10

533202	Satchmo Hold	X	10.00	3.37	3.40	3.53	3.11	3.35	-0.59	49580	1.63	63	1.27	6.99	2.98

Top \| EquitMarkets

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


539201	Satia Inds.	B	1.00	73.21	72.91	73.74	72.15	72.88	-0.45	37649	27.45	483	5.94	143.40	64.56

539404	Satin Credit	B	10.00	156.95	155.80	159.55	155.70	159.15	1.40	25779	40.78	841	6.01	275.00	131.40

544189	Sattrix Info	MT	10.00	116.00	116.00	116.00	116.00	116.00	0.00	1000	1.16	1	19.73	254.00	77.95

539519	Sattva Sukun	X	1.00	1.25	1.25	1.35	1.22	1.31	4.80	1415961	18.40	444	11.91	1.65	0.74

539218	Saumya Cons.	XT	10.00	160.00	161.50	161.50	153.00	153.00	-4.38	197	0.31	12	4.95	424.00	139.00

502175	Saurash.Cem.	B	10.00	84.45	84.94	85.54	83.57	84.62	0.20	10958	9.31	340	183.96	148.80	73.51

511577	Savani Fin.	X	10.00	16.34	17.74	17.74	15.13	16.92	3.55	4215	0.71	24	-9.56	25.95	12.48

532404	Saven Techno	X	1.00	45.44	46.35	46.35	43.05	44.46	-2.16	8484	3.77	168	18.00	66.85	41.91

512634	Savera Inds.	X	10.00	133.60	132.00	141.95	131.00	133.20	-0.30	1129	1.53	34	14.02	180.70	102.00

524667	Savita Oil T	B	2.00	384.00	384.00	390.80	380.70	388.00	1.04	2431	9.42	259	23.49	655.00	295.00

531893	Sawaca Enter	X	1.00	0.56	0.57	0.59	0.54	0.55	-1.79	2132593	12.02	965	27.50	1.81	0.50

544080	Sayaji Hot(I	XT	10.00	1209.15	1209.15	1209.15	1209.15	1209.15	0.00	1	0.01	1	33.52	1387.90	584.35

544090	Sayaji Hot(P	XT	10.00	827.70	831.80	844.20	831.80	844.20	1.99	12	0.10	3	14.42	980.00	457.00

523710	Sayaji Hotel	X	10.00	287.70	275.15	293.85	275.15	289.05	0.47	241	0.69	26	35.25	425.00	240.00

540728	Sayaji Inds.	X	5.00	277.20	285.00	285.00	282.00	282.10	1.77	98	0.28	4	-15.76	413.75	163.10

542725	SBC Exports	B	1.00	14.85	15.37	15.50	14.60	14.75	-0.67	1105782	166.71	2082	39.86	25.20	10.98

532102	SBEC Sugar	XT	10.00	38.00	38.00	39.90	38.00	39.90	5.00	832	0.33	22	-5.78	85.92	35.05

517360	SBEC Systems	XT	10.00	18.28	18.28	19.19	18.00	19.11	4.54	6800	1.29	34	11.72	59.15	15.78

543959	SBFC Finance	A1	10.00	98.34	98.95	99.40	96.58	97.27	-1.09	305672	298.74	3322	70.49	105.72	77.00

500112	SBI	A1	1.00	771.75	771.10	801.00	767.25	797.10	3.28	738676	5793.18	15814	8.97	912.10	679.65

539031	SBI BSE100	A1	10.00	268.55	268.77	273.22	265.92	272.25	1.38	812	2.20	34	--	318.00	246.06

543066	SBI Cards	A1	10.00	888.45	888.45	908.30	882.65	906.80	2.07	64306	578.17	9136	42.20	908.30	649.00

540719	SBI Life Ins	A1	10.00	1564.45	1550.05	1612.20	1548.90	1609.10	2.85	13226	209.60	2635	66.91	1935.00	1307.00

544215	SBI N50EQWGT	B	10.00	29.38	29.49	29.88	29.27	29.88	1.70	1406	0.42	23	--	35.30	26.86

535276	SBI Sensex	A1	10.00	844.33	848.60	862.52	838.12	860.48	1.91	17591	148.47	227	--	950.00	770.11

544206	SBI Silv.ETF	E	10.00	96.57	96.50	96.50	94.02	94.53	-2.11	31200	29.54	617	--	101.65	78.55

590098	SBI-ETF Gold	E	1.00	81.45	82.08	82.41	81.42	81.93	0.59	34823	28.58	1539	--	82.41	59.27

544385	SBIBSE PSUBk	B	10.00	36.71	37.55	37.95	37.32	37.79	2.94	1325	0.50	9	--	38.21	34.93

590138	SBIETFNift50	B	10.00	246.53	248.60	252.14	246.45	251.96	2.20	15292	38.09	338	--	278.20	228.35

590137	SBINifty Bnk	B	10.00	540.59	542.28	552.49	539.20	551.55	2.03	23042	126.98	97	--	559.02	469.62

541972	SBISenseNx50	A1	10.00	836.91	838.00	844.45	838.00	844.45	0.90	172	1.45	18	--	1006.31	738.91

Top \| EquitMarkets

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


543366	SBL Infratec	MT	10.00	40.19	41.80	41.80	41.80	41.80	4.01	1200	0.50	1	167.20	55.65	32.00

526081	SC Agrotech	X	10.00	16.38	16.30	17.98	15.50	15.74	-3.91	519	0.08	23	8.89	22.95	11.76

531797	Scan Project	XT	10.00	59.59	56.62	56.62	56.62	56.62	-4.98	75	0.04	3	17.26	170.00	38.31

511672	Scan Steels	X	10.00	37.70	37.88	38.00	37.36	37.59	-0.29	43876	16.50	123	7.77	79.70	30.00

526544	Scanpoint Ge	XT	2.00	3.17	3.15	3.15	3.11	3.11	-1.89	75352	2.35	81	28.27	10.66	2.83

505790	Schaeffler	A1	2.00	3190.80	3249.95	3289.30	3166.45	3255.75	2.04	816	26.25	249	54.20	4950.00	2836.55

534139	Schneider El	A1	2.00	608.50	605.05	609.30	597.60	605.80	-0.44	21142	127.56	1251	66.87	980.00	560.80

544142	SCI L&A	B	10.00	49.29	49.29	50.45	49.00	49.20	-0.18	143207	70.97	1971	52.90	108.56	42.86

538857	Scintilla Co	X	10.00	5.22	5.27	5.27	5.22	5.22	0.00	4	0.00	3	-2.39	8.08	4.03

531234	Scoobeeday G	X	10.00	98.13	101.99	101.99	98.00	98.86	0.74	2013	2.00	21	-411.92	144.90	66.30

533268	Sea TV Ntwrk	X	10.00	8.75	7.05	9.50	7.05	8.70	-0.57	870	0.07	25	-9.67	13.11	6.61

542753	Seacoast Sh.	Z	1.00	2.81	2.82	2.90	2.80	2.88	2.49	1022024	29.19	1602	16.00	7.49	2.35

543782	Sealmatic	M	10.00	418.65	417.00	439.50	416.40	438.80	4.81	7050	30.34	39	47.23	794.95	355.50

526807	Seamec	B	10.00	1020.20	1021.00	1023.20	972.25	979.55	-3.98	440	4.35	149	25.07	1664.00	785.00

514264	Seasons Text	X	10.00	20.50	18.50	22.00	18.50	21.62	5.46	4436	0.92	30	-180.17	26.35	13.50

543234	SecMark Cons	B	10.00	103.18	122.00	123.81	122.00	123.81	19.99	3659	4.49	24	56.53	144.49	80.10

512161	Securekloud	T	5.00	28.58	29.73	29.73	27.55	28.84	0.91	4380	1.26	75	-2.85	47.05	16.37

532993	Sejal Glass	B	10.00	400.30	437.95	437.95	407.10	426.60	6.57	272	1.15	61	57.49	674.60	294.00

532886	SEL Mfg. Co.	B	10.00	29.67	29.74	32.05	28.70	31.47	6.07	7682	2.37	102	-0.54	89.95	25.01

530075	Selan Explor	B	10.00	568.20	568.30	589.30	562.35	566.05	-0.38	3739	21.42	309	12.24	1099.80	497.00

538875	Sellwin Trad	X	2.00	3.33	3.46	3.48	3.26	3.39	1.80	469969	16.11	247	28.25	5.90	2.71

505368	Semac Consul	T	10.00	345.10	345.10	345.10	345.10	345.10	0.00	30	0.10	1	-4.62	2552.60	264.00

543936	Senco Gold	A1	5.00	346.80	349.05	364.10	345.35	364.10	4.99	276734	1004.18	1877	37.61	772.00	227.70

544319	Senores Phar	B	10.00	553.75	554.00	567.00	538.45	548.75	-0.90	44412	244.84	1817	80.34	664.00	440.00

532945	SEPC	A1	10.00	15.17	15.14	15.47	15.03	15.26	0.59	730126	111.44	3323	109.00	33.50	11.82

512529	Sequent Sc.	A1	2.00	145.00	146.30	150.20	145.10	147.10	1.45	61777	91.40	1194	312.98	240.90	91.85

507984	SER Inds.	XT	10.00	18.20	27.30	28.66	27.30	28.66	57.47	108	0.03	3	-23.69	28.66	10.33

512399	Sera Invt&Fi	XT	2.00	38.40	37.70	38.19	36.50	36.83	-4.09	35879	13.32	176	60.38	49.95	12.60

502450	Sesha.Paper	B	2.00	266.60	269.00	275.90	267.90	270.70	1.54	2070	5.66	63	12.28	373.50	251.05

505075	Setco Automt	T	2.00	17.70	17.35	18.00	17.35	17.49	-1.19	15541	2.70	25	-2.12	21.66	9.10

533605	Setubandhan	Z	1.00	0.59	0.61	0.61	0.59	0.60	1.69	27848	0.17	49	60.00	1.15	0.49

Top \| EquitMarkets

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


511760	Seven Hill	Z	1.00	0.85	0.85	0.85	0.81	0.85	0.00	142354	1.18	220	3.04	1.39	0.68

524324	Seya Inds.	T	10.00	16.23	17.04	17.04	17.04	17.04	4.99	1	0.00	1	-20.05	38.50	13.12

539199	SG Finserve	B	10.00	404.50	405.00	411.00	400.65	408.30	0.94	130713	528.90	2153	33.22	546.00	308.00

512329	SG Mart	B	1.00	335.45	337.10	357.00	331.85	351.60	4.81	186175	647.68	2286	38.05	492.25	290.00

531812	SGN Telecoms	XT	1.00	0.76	0.75	0.75	0.75	0.75	-1.32	18544	0.14	19	-37.50	1.35	0.60

539450	SH Kelkar	B	10.00	198.70	199.85	203.65	198.45	202.00	1.66	32059	64.63	662	612.12	335.25	141.50

538795	Sh.Ajit Pulp	X	10.00	188.90	191.00	199.90	191.00	195.00	3.23	707	1.38	28	20.97	244.95	180.00

526981	Sh.Bajrang A	X	10.00	169.45	168.25	177.75	168.25	172.90	2.04	556	0.95	23	4.33	310.95	133.15

500387	Sh.Cements	A1	10.00	30771.00	30882.30	31060.40	30585.00	31011.40	0.78	149	45.98	54	91.46	31324.00	23500.15

502180	Sh.Digv.Cem.	B	10.00	73.50	73.21	75.29	72.57	74.90	1.90	24108	17.90	502	28.70	118.75	61.01

503804	Sh.Dinesh Mi	X	10.00	328.60	328.60	332.00	321.60	328.75	0.05	892	2.94	68	19.14	572.80	262.00

539470	Sh.Ganesh Bi	X	1.00	0.95	0.95	0.96	0.94	0.94	-1.05	598414	5.65	504	18.80	1.44	0.83

530797	Sh.Ganesh El	X	10.00	22.23	22.30	22.30	22.30	22.30	0.31	1	0.00	1	-20.09	38.76	19.00

540737	Sh.Ganesh Rm	B	10.00	708.20	696.00	730.00	695.10	726.50	2.58	12182	87.15	354	32.10	950.05	557.95

537709	Sh.Hanuman S	XT	10.00	5.70	5.65	5.79	5.65	5.72	0.35	6719	0.38	44	-57.20	16.90	5.05

524336	Sh.Hari Chem	X	10.00	146.10	145.00	149.90	145.00	149.40	2.26	748	1.10	14	12.41	173.90	65.65

512453	Sh.Jagdamb.P	X	1.00	900.25	900.00	932.00	900.00	915.95	1.74	2764	25.51	125	20.22	1020.00	560.70

516106	Sh.Karthik P	X	5.00	8.86	9.80	10.63	9.30	9.50	7.22	60548	5.93	147	237.50	14.76	7.50

530977	Sh.Keshav Ce	X	10.00	133.20	136.00	137.90	131.10	131.90	-0.98	3580	4.78	35	356.49	275.00	125.00

542146	Sh.Krish.Inf	M	10.00	49.00	41.00	45.00	39.20	43.32	-11.59	17500	7.38	13	1083.00	102.53	39.20

500388	Sh.Krishn Pa	X	10.00	45.70	43.42	44.00	43.42	44.00	-3.72	101	0.04	3	1466.67	60.54	32.20

531080	Sh.Krishna D	X	10.00	35.91	37.70	37.70	37.68	37.68	4.93	51	0.02	4	28.12	68.10	29.66

544083	Sh.Marutinan	MT	10.00	78.00	76.00	78.00	76.00	78.00	0.00	1000	0.77	2	13.36	314.45	75.01

531962	Sh.Metalloys	X	10.00	37.99	35.32	39.98	35.32	39.90	5.03	1055	0.41	9	19.46	59.00	31.05

527005	Sh.Pacetroni	XT	10.00	71.54	71.50	71.50	71.00	71.00	-0.75	1607	1.14	8	14.85	268.50	61.11

533110	Sh.Precoated	X	10.00	12.12	13.33	13.33	13.33	13.33	9.98	811	0.11	6	-8.89	24.38	11.68

530295	Sh.Rajiv.Oil	XT	10.00	36.00	37.80	37.80	37.80	37.80	5.00	50	0.02	1	-111.18	97.90	26.92

503837	Sh.Rajs.Synt	X	10.00	18.66	18.00	19.48	17.73	17.73	-4.98	10013	1.79	72	0.20	27.77	7.00

532310	Sh.Rama Mult	T	5.00	34.04	34.94	34.95	34.13	34.82	2.29	2814	0.97	15	25.60	55.00	23.00

500356	Sh.Rama News	T	10.00	40.43	41.23	41.23	41.23	41.23	1.98	244766	100.92	81	-5.24	41.23	14.37

513488	Sh.Steel Wir	X	10.00	31.48	30.85	31.48	30.55	30.67	-2.57	237	0.07	22	-1022.33	50.80	27.30

Top \| EquitMarkets

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


544249	Sh.Tirupati	B	10.00	44.56	45.20	45.85	44.40	45.51	2.13	30846	13.96	1283	22.76	102.41	37.85

538092	Sh.Vasuprada	X	10.00	116.00	116.00	116.00	116.00	116.00	0.00	26	0.03	3	-48.33	167.00	82.75

513436	Shah Alloys	B	10.00	68.35	70.00	74.25	68.36	70.60	3.29	15456	10.86	134	-12.93	112.80	43.62

533275	Shah Meta	B	1.00	3.24	3.26	3.29	3.19	3.23	-0.31	157265	5.11	745	4.49	7.40	2.80

526508	Shahi Shippi	X	10.00	16.45	15.04	18.00	15.04	16.44	-0.06	12275	2.07	81	54.80	29.03	7.78

542862	Shahlon Silk	X	2.00	14.38	14.39	14.69	13.81	14.37	-0.07	9694	1.41	44	29.33	27.15	12.52

501423	Shaily Engg.	B	2.00	1792.95	1800.00	1851.20	1771.05	1831.70	2.16	5609	101.85	553	100.37	1998.95	547.25

526841	Shakti Press	X	10.00	26.55	26.00	28.69	26.00	26.56	0.04	1277	0.34	15	-21.77	39.97	23.00

531431	Shakti Pumps	T	10.00	950.95	948.90	959.00	921.55	950.10	-0.09	51707	485.57	2667	29.45	1398.00	243.00

540797	Shalby	B	10.00	194.75	193.50	194.60	191.45	193.50	-0.64	7470	14.43	574	61.82	325.00	180.00

511754	Shalib.Finan	X	10.00	537.00	530.00	540.00	514.00	537.55	0.10	14710	78.37	86	27.91	844.80	480.00

539895	Shalimar Agn	XT	1.00	9.95	9.76	10.14	9.76	9.76	-1.91	41478	4.05	26	--	15.76	4.06

509874	Shalimar Pai	B	2.00	112.79	112.79	113.17	111.14	112.00	-0.70	8780	9.85	126	-9.66	178.00	92.25

512499	Shalimar Pro	X	1.00	0.49	0.49	0.49	0.49	0.49	0.00	291693	1.43	384	--	0.76	0.49

532455	Shalimar Wir	X	2.00	19.79	20.19	20.25	19.56	20.20	2.07	4047	0.82	32	63.13	38.88	18.43

542232	Shankar Lal	B	10.00	68.29	67.31	71.85	67.00	70.17	2.75	13866	9.53	317	42.27	137.85	52.03

540425	Shankara Bld	B	10.00	609.10	622.45	630.50	611.00	614.55	0.89	3336	20.71	483	20.37	739.90	444.40

544365	Shanmuga Hos	M	10.00	36.52	36.52	38.00	36.52	38.00	4.05	14000	5.29	6	9.84	54.00	31.00

512297	Shantai Inds	X	10.00	75.00	77.00	77.00	71.35	74.42	-0.77	1684	1.25	59	38.56	84.80	30.62

531925	Shantanu She	X	10.00	1.76	1.76	1.76	1.52	1.60	-9.09	5707	0.10	18	1.44	2.20	1.35

539921	Shanti Educ.	X	1.00	72.87	72.87	73.87	71.06	72.14	-1.00	3357	2.43	100	180.35	207.75	58.07

522034	Shanti Gear	B	1.00	483.10	481.30	490.90	481.25	482.55	-0.11	1633	7.92	177	37.29	703.55	386.00

534708	Shanti Guru	MT	10.00	6.80	7.14	7.14	7.14	7.14	5.00	3000	0.21	1	--	36.49	6.10

544059	Shanti Spint	M	10.00	65.00	66.90	67.00	66.90	66.95	3.00	4000	2.68	2	11.16	86.99	50.51

514402	Sharad Fibre	XT	10.00	17.19	17.78	17.78	16.65	17.56	2.15	17551	3.01	38	-25.09	55.18	14.41

539584	Sharanam Inf	X	1.00	0.59	0.61	0.61	0.60	0.61	3.39	17951020	109.40	4720	30.50	1.12	0.43

519397	Sharat Inds.	X	10.00	73.15	72.99	73.00	68.20	72.37	-1.07	71136	50.87	181	27.73	94.99	33.36

538666	Sharda Cropc	B	10.00	549.40	549.40	584.00	549.40	570.90	3.91	22406	128.08	919	21.08	886.35	345.00

513548	Sharda Ispat	X	10.00	280.10	293.85	293.85	271.00	287.00	2.46	683	1.93	48	13.55	752.20	250.00

535602	Sharda Motor	B	2.00	1542.30	1540.00	1555.55	1525.00	1534.45	-0.51	2112	32.52	462	14.30	2955.90	1250.00

512393	Shardul Sec.	XT	2.00	42.50	43.50	43.50	41.22	42.21	-0.68	4393	1.86	68	3.11	111.37	34.05

Top \| EquitMarkets

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


540725	Share I Secu	B	2.00	169.40	169.00	169.45	163.50	165.55	-2.27	60272	99.36	2055	8.51	352.00	135.05

544251	Share Samadh	M	10.00	83.20	83.30	86.50	81.35	84.90	2.04	57600	47.86	35	26.61	96.50	55.00

590109	Shariah BeEs	B	10.00	484.03	483.71	492.83	481.62	492.76	1.80	1593	7.77	38	--	610.95	457.56

540786	Sharika Ent.	B	5.00	19.56	20.14	20.14	19.00	19.16	-2.04	59603	11.47	311	33.61	32.47	8.56

524548	Sharma E.Hos	XT	10.00	70.01	71.40	71.41	71.40	71.41	2.00	871	0.62	18	25.50	142.37	22.50

523449	Sharp (I)	XT	10.00	56.50	56.50	58.00	53.70	56.69	0.34	6559	3.59	42	-7.52	104.00	47.45

538212	Sharp Invest	XT	1.00	0.91	0.87	0.87	0.87	0.87	-4.40	140923	1.23	30	--	1.30	0.62

543341	Sharpline Br	XT	10.00	12.06	12.49	12.49	11.46	12.46	3.32	5133	0.61	30	-3.31	13.88	5.80

540147	Shashijit In	T	2.00	7.41	7.55	7.55	7.41	7.41	0.00	97650	7.37	51	-23.16	8.40	2.40

540203	Sheela Foam	A1	5.00	650.45	660.95	681.60	653.45	667.85	2.68	25540	170.51	1366	52.14	1065.00	647.70

540757	Sheetal Cool	B	10.00	327.85	326.55	337.10	325.45	327.60	-0.08	1026	3.39	97	18.14	633.90	265.00

533301	Shekhawati I	T	10.00	25.58	26.80	26.85	24.51	24.70	-3.44	17165	4.44	106	0.56	92.20	20.10

526839	Shelter Infr	X	10.00	13.50	12.19	13.51	12.19	13.51	0.07	121	0.02	4	225.17	20.00	9.50

543963	Shelter Phar	M	10.00	41.00	39.11	39.36	39.02	39.19	-4.41	15000	5.87	5	7.84	69.70	35.70

538685	Shemaroo Ent	T	10.00	105.00	105.00	107.40	105.00	107.40	2.29	102	0.11	8	-3.12	214.70	88.45

526117	Shervani Ind	X	10.00	419.00	419.00	419.00	406.35	416.95	-0.49	19	0.08	7	-142.30	679.00	345.00

539111	Sheshadri In	X	10.00	17.02	17.00	17.02	16.20	16.20	-4.82	773	0.13	9	4.21	20.98	11.70

526137	Shetron	X	10.00	130.50	132.30	135.20	128.65	128.85	-1.26	4890	6.40	38	64.75	198.00	102.00

531201	Shilchar Tec	B	10.00	5877.25	6089.95	6100.00	5937.05	6084.45	3.53	29909	1806.36	3881	39.85	8899.00	4206.00

513709	Shilp Gravur	X	10.00	307.80	310.95	310.95	292.45	292.85	-4.86	10826	31.91	215	30.28	393.65	136.30

530549	Shilpa Medi.	A1	1.00	660.90	659.35	676.85	654.55	671.80	1.65	3150	21.02	247	74.40	959.95	419.10

543244	Shine Fashio	M	5.00	348.00	330.10	333.00	330.05	332.10	-4.57	2000	6.63	4	166.88	448.95	155.35

523598	Shipp.Corpn.	A1	10.00	175.00	175.20	178.00	170.05	175.40	0.23	105309	185.37	807	8.46	384.80	138.25

540693	Shish Inds	T	1.00	8.38	8.45	8.45	8.45	8.45	0.84	29441	2.49	112	33.80	17.20	7.40

544272	Shiv Texchem	M	10.00	275.15	275.20	287.60	274.70	283.45	3.02	20000	55.78	22	21.80	417.00	202.10

513097	Shiv.Bimetal	B	2.00	436.35	434.75	448.00	434.75	439.95	0.83	11523	51.01	864	31.03	728.90	378.00

532323	Shiva Cement	B	2.00	33.04	33.70	33.80	32.11	33.04	0.00	128939	42.77	681	-9.63	57.49	24.11

530433	Shiva Global	X	10.00	39.64	40.80	40.80	39.30	39.76	0.30	19783	7.84	63	21.38	51.35	34.50

540961	Shiva Mills	B	10.00	75.42	85.00	85.00	76.19	76.53	1.47	171	0.13	8	-25.51	117.60	63.61

511108	Shiva Texyar	B	10.00	189.95	204.50	205.75	201.45	204.45	7.63	88	0.18	17	24.02	299.00	146.70

539148	Shivalik Ras	B	5.00	616.30	614.85	623.05	606.65	609.95	-1.03	458	2.81	115	58.42	873.60	500.50

Top \| EquitMarkets

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


532776	Shivam Autot	B	2.00	28.90	28.75	29.40	28.10	28.84	-0.21	4124	1.18	92	-8.58	64.86	23.62

539593	Shivansh Fin	X	10.00	6.56	7.49	7.49	6.55	6.55	-0.15	9379	0.62	18	31.19	7.49	3.57

532638	Shoppers St	A1	5.00	519.20	525.00	530.45	513.40	519.15	-0.01	1934	10.14	257	177.79	943.65	467.50

531771	Shraddha Pri	X	10.00	163.30	158.00	162.05	156.10	158.00	-3.25	9652	15.32	202	56.03	168.50	45.07

543976	Shradha AI	XT	2.00	41.24	40.02	43.00	40.00	42.31	2.59	14258	5.94	341	27.65	63.65	18.48

521131	Shree Bhavya	X	10.00	24.07	24.85	26.99	24.50	25.80	7.19	3356	0.87	44	11.17	33.24	19.51

539334	Shree Pushka	B	10.00	252.10	253.35	259.90	247.00	249.15	-1.17	3278	8.29	139	14.29	384.50	160.00

532670	Shree Renuka	A1	1.00	28.66	28.44	29.12	28.22	28.67	0.03	555599	159.87	2701	-12.15	56.48	25.27

538975	Shree Secur.	X	1.00	0.32	0.32	0.33	0.31	0.32	0.00	2056335	6.55	490	-0.43	0.46	0.28

540738	Shreeji Trns	B	2.00	12.91	12.96	13.05	12.69	12.95	0.31	44842	5.77	199	24.90	32.50	8.80

544372	Shreenath Pa	MT	10.00	16.12	16.12	16.13	16.00	16.03	-0.56	27000	4.34	9	7.19	35.20	15.20

516016	Shreyans Ind	B	10.00	185.30	189.15	189.15	186.35	186.35	0.57	292	0.55	21	5.47	347.20	165.00

526335	Shreyas Inte	X	10.00	10.57	11.00	11.00	10.13	10.14	-4.07	3565	0.37	21	-50.70	20.20	7.80

523309	Shri Gang I	XT	10.00	125.00	119.25	124.50	119.25	123.20	-1.44	6820	8.44	42	6.93	180.60	58.81

531322	Shri Shakti	B	10.00	2.19	2.20	2.35	2.19	2.24	2.28	6701	0.15	46	-2.84	3.39	1.77

543373	Shri Venk.Re	MT	10.00	199.30	205.00	208.75	198.90	208.00	4.37	15000	31.08	9	31.00	242.50	90.00

544074	ShriBalajiVa	MT	10.00	107.95	108.00	108.00	105.75	105.75	-2.04	1200	1.28	2	13.42	344.00	91.92

508961	Shricon Inds	XT	10.00	179.95	171.00	171.00	171.00	171.00	-4.97	1	0.00	1	64.29	310.60	102.05

531359	Shriram Asse	X	10.00	419.05	434.80	455.00	410.00	436.50	4.16	3470	15.14	141	-41.37	697.00	235.35

511218	Shriram Fin.	A1	2.00	676.05	676.10	695.50	668.80	691.65	2.31	201772	1381.27	7990	13.81	730.43	438.83

544344	Shriram Pist	B	10.00	1854.55	1851.25	1884.75	1832.05	1876.10	1.16	2082	38.81	358	17.22	2100.00	1556.00

543419	Shriram Prop	A1	10.00	78.74	77.95	81.90	77.70	79.32	0.74	306721	245.18	2967	27.26	147.50	63.13

544208	Shriram1DLR	B	1000.00	1048.29	1048.89	1048.90	1048.89	1048.89	0.06	102	1.07	3	--	1048.90	986.80

511411	Shristi Infr	X	10.00	37.38	36.50	39.95	34.51	35.60	-4.76	4937	1.76	49	-19.35	70.00	33.01

511493	Shrydus Ind.	XT	10.00	4.64	4.73	4.73	4.55	4.55	-1.94	10757	0.50	46	1.42	28.98	3.86

542019	Shubham Poly	B	10.00	20.49	21.60	21.60	20.01	20.44	-0.24	5201	1.08	105	35.24	37.00	17.00

531506	Shukra Bulli	X	10.00	21.49	22.56	22.56	22.56	22.56	4.98	4	0.00	1	51.27	38.36	18.42

524632	Shukra Pharm	XT	1.00	20.52	20.32	20.32	19.50	19.50	-4.97	336012	65.84	824	102.63	27.15	5.75

539252	Shyam C.Ferr	T	1.00	8.65	8.70	8.70	8.49	8.60	-0.58	4550	0.39	18	12.46	20.39	6.65

543299	Shyam Metali	A1	10.00	898.85	898.95	903.00	882.00	899.65	0.09	5313	47.51	422	27.66	956.05	516.15

531219	Shyama Compu	P	10.00	3.70	3.52	3.52	3.52	3.52	-4.86	1700	0.06	4	27.08	8.90	3.39

Top \| EquitMarkets

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


520141	Sibar Auto	X	10.00	10.70	10.25	11.00	10.25	10.73	0.28	327	0.04	18	-21.90	18.00	9.27

533014	Sicagen (I)	X	10.00	64.28	64.90	64.90	62.25	63.88	-0.62	10071	6.40	72	15.58	118.80	52.50

520086	Sical Logist	T	10.00	91.99	91.79	93.49	89.01	93.49	1.63	1675	1.54	8	-14.27	223.95	78.55

530439	Siddha Vent.	X	10.00	7.28	7.40	7.40	6.92	7.14	-1.92	47294	3.32	195	9.04	21.11	6.92

532217	SIEL Financl	XT	10.00	10.80	10.99	11.34	10.80	11.34	5.00	38555	4.33	45	-42.00	90.52	10.18

500550	Siemens	A1	2.00	2812.20	2828.75	2848.25	2770.35	2810.25	-0.07	53708	1513.54	5320	35.42	4032.21	2266.14

543389	Sigachi Ind.	B	1.00	39.38	39.65	43.01	39.50	41.93	6.48	185170	77.44	2042	19.59	75.45	34.51

543917	Sigma Solve	B	10.00	268.45	265.25	268.30	264.80	267.95	-0.19	9	0.02	8	15.66	477.00	221.00

543990	SignatureGl.	A1	1.00	1129.70	1179.95	1179.95	1120.00	1126.80	-0.26	12519	142.10	324	822.48	1645.85	1010.95

512131	Signet Inds.	B	10.00	53.79	53.79	57.10	52.00	54.28	0.91	4565	2.47	127	13.71	97.00	39.00

544117	Signpost (I)	B	2.00	238.55	238.60	238.60	228.60	230.00	-3.58	15079	34.88	1224	24.24	400.50	207.00

523606	Sika Inter.	B	2.00	667.95	670.00	670.00	634.20	664.60	-0.50	17539	115.78	802	57.10	709.60	362.00

524642	Sikozy Realt	X	1.00	1.00	1.00	1.00	1.00	1.00	0.00	1551	0.02	14	-33.33	1.49	0.75

521194	SIL Invt.	B	10.00	638.00	639.00	646.15	619.95	634.30	-0.58	742	4.71	101	18.88	920.00	427.80

543615	Silicon Rent	M	10.00	221.75	215.00	221.00	215.00	221.00	-0.34	2400	5.26	3	30.40	292.00	145.80

531635	Silver Oak	XT	10.00	150.00	153.00	153.00	153.00	153.00	2.00	47	0.07	7	-86.44	400.95	44.05

543525	Silver T Tec	B	10.00	728.75	739.75	745.75	729.00	744.00	2.09	994	7.26	62	48.88	869.95	621.00

500389	Silverline T	XT	10.00	12.48	12.79	12.80	12.30	12.55	0.56	28381	3.55	217	-1255.00	32.75	3.28

512197	Silveroak Co	Z	10.00	5.80	5.75	6.09	5.75	5.75	-0.86	303	0.02	5	-0.72	7.20	2.54

539742	Simbhaoli Sg	T	10.00	14.19	14.44	14.44	14.00	14.29	0.70	771	0.11	10	6.30	37.27	12.21

507998	Simmonds-Mar	X	2.00	111.60	113.45	114.20	109.00	109.70	-1.70	3294	3.65	63	18.34	182.00	68.60

513472	Simplex Cast	X	10.00	238.90	247.00	247.00	237.00	239.70	0.33	5326	12.90	55	21.87	354.90	153.10

523838	Simplex Infr	B	2.00	313.75	315.00	329.40	315.00	328.80	4.80	11288	36.87	162	14.21	349.70	109.65

503229	Simplex Real	X	10.00	222.00	243.00	243.00	215.00	223.55	0.70	104	0.23	11	30.54	300.00	140.70

519566	Simran Farms	X	10.00	170.30	176.90	176.90	168.55	169.45	-0.50	5007	8.53	50	6.91	269.65	111.00

523023	Sinclairs Ht	B	2.00	96.26	97.00	97.00	94.63	95.48	-0.81	5206	4.97	155	31.51	139.00	73.25

532029	Sindhu Trade	B	1.00	18.38	18.21	18.56	17.81	18.04	-1.85	120059	21.85	299	35.37	29.11	12.90

505729	Singer (I)	X	2.00	60.81	60.70	64.00	59.85	62.55	2.86	111393	69.79	580	48.49	111.10	49.00

509887	Sinnar Bidi	XT	5.00	633.00	640.50	640.50	640.50	640.50	1.18	2	0.01	1	-128.10	874.65	369.55

532879	Sir ShadiLal	X	10.00	255.95	245.70	265.50	245.70	265.30	3.65	165	0.44	12	-3.60	431.00	201.00

543686	Sirca Paints	B	10.00	283.20	280.00	295.00	278.00	290.40	2.54	19282	55.92	1010	33.53	386.45	234.00

Top \| EquitMarkets

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


540673	SIS	B	5.00	334.95	336.65	344.35	336.15	342.70	2.31	6668	22.78	294	22.14	484.00	289.20

512589	Sita Enter.	XT	10.00	156.00	159.10	159.10	153.05	159.10	1.99	4076	6.24	12	50.83	199.65	32.05

532795	Siti Network	Z	1.00	0.54	0.55	0.55	0.55	0.55	1.85	206800	1.14	43	-0.26	1.13	0.49

544047	Siyaram Recy	M	10.00	138.00	140.00	140.95	137.00	140.05	1.49	15000	20.91	10	39.90	183.85	63.00

503811	Siyaram Silk	B	2.00	736.45	735.05	747.60	731.10	733.10	-0.45	1122	8.30	200	17.13	1175.00	411.00

543387	SJS Enterp.	B	10.00	929.15	928.00	936.85	910.00	924.60	-0.49	6693	61.61	790	26.07	1343.75	599.05

533206	SJVN	A1	10.00	94.99	95.00	95.72	93.45	94.22	-0.81	460143	434.87	2930	36.66	159.60	80.50

500472	SKF India	A1	10.00	3893.25	3837.05	3923.45	3837.05	3901.15	0.20	1105	43.05	188	35.86	7349.00	3544.00

538562	Skipper	B	1.00	438.80	439.85	444.40	436.80	438.65	-0.03	25436	111.46	390	39.10	665.00	261.20

532143	SKM Egg.Prod	B	10.00	199.65	200.20	203.55	199.75	201.35	0.85	3985	8.04	287	13.84	324.95	151.00

531169	SKP Sec.	XT	10.00	122.00	125.00	126.95	116.60	118.00	-3.28	763	0.91	22	-245.83	325.00	100.00

541967	Sky Gold & D	B	10.00	334.35	334.80	351.05	330.55	351.05	4.99	353809	1237.24	2394	47.57	488.95	101.10

526479	Sky Inds.	X	10.00	95.64	96.11	99.89	94.00	95.12	-0.54	6923	6.69	42	13.30	196.05	82.10

505650	Skyline Mill	X	1.00	16.92	17.25	17.70	16.91	17.65	4.31	10132	1.75	57	-110.31	31.60	13.90

539494	Smart Finsec	X	1.00	12.41	13.44	13.44	12.22	13.35	7.57	45221	5.90	272	26.70	27.21	9.36

532419	Smartlink Hl	B	2.00	133.75	135.25	138.00	135.00	137.80	3.03	1039	1.43	32	12.03	355.70	119.40

543263	SMC Global	B	2.00	111.20	115.50	116.55	111.45	112.00	0.72	1891	2.13	55	5.64	182.00	100.00

508905	SMIFS Cap.Ma	X	10.00	91.07	96.99	96.99	85.31	93.64	2.82	2162	1.99	78	36.15	110.93	43.61

513418	Smiths & Fou	X	1.00	6.81	7.35	7.35	6.82	6.90	1.32	17398	1.22	86	53.08	10.02	4.55

505192	SML ISUZU	B	10.00	1698.05	1717.40	1721.00	1660.05	1704.80	0.40	489	8.29	82	20.38	2406.00	1030.90

540686	Smruthi Org.	X	10.00	116.65	115.25	119.35	115.00	118.50	1.59	1027	1.22	18	47.40	182.45	103.00

540679	SMS Lifesci.	B	10.00	1272.45	1294.30	1526.90	1294.30	1431.30	12.48	1890	26.86	297	18.76	1747.85	630.75

532815	SMS Pharma	B	1.00	213.25	213.00	218.25	212.10	216.60	1.57	8623	18.62	647	27.77	398.00	175.00

505827	SNL Bearings	X	10.00	368.00	367.95	379.75	365.05	376.85	2.40	1252	4.64	34	13.42	514.40	319.70

538635	Snowman Log.	B	10.00	49.52	49.46	52.21	49.25	51.24	3.47	24935	12.74	554	213.50	91.55	42.97

532784	Sobha	A1	10.00	1204.30	1204.35	1204.35	1182.45	1195.05	-0.77	7398	88.18	733	210.03	2178.73	1075.70

512014	Sobhagh.Merc	XT	10.00	302.10	308.10	308.10	308.10	308.10	1.99	202	0.62	8	21.74	434.25	22.50

538923	Sofcom Systm	X	10.00	86.11	89.00	97.10	83.61	93.96	9.12	254545	226.87	961	324.00	97.10	28.30

531529	Softrak Bio	X	1.00	3.40	3.30	3.57	3.30	3.52	3.53	170435	6.06	197	50.29	4.93	1.21

532344	Softsol (I)	X	10.00	224.90	244.45	244.45	210.00	231.05	2.73	2964	6.47	80	16.65	556.40	210.00

543470	Softtech Eng	T	10.00	365.00	365.00	365.00	355.00	355.00	-2.74	85	0.30	7	178.39	607.85	277.45

Top \| EquitMarkets

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


532725	Solar Inds.	A1	2.00	12126.45	12126.45	12344.05	12087.95	12235.35	0.90	2099	256.71	614	98.66	13300.00	7889.95

541540	Solara Activ	B	10.00	519.05	520.00	527.45	515.00	522.85	0.73	2614	13.63	145	-7.46	885.95	366.95

544354	Solarium Gre	M	10.00	267.85	267.00	270.00	260.00	263.80	-1.51	19200	51.03	30	35.27	285.50	202.00

513699	Solid Stone	X	10.00	33.26	34.90	34.90	32.00	32.40	-2.59	1172	0.38	55	19.17	42.80	28.20

522152	Solitair Mac	X	10.00	151.35	152.00	156.00	149.30	152.35	0.66	3298	5.05	66	66.53	172.80	70.10

511571	Som Datt Fin	X	10.00	98.54	98.05	101.00	97.01	98.22	-0.32	3620	3.56	38	90.11	154.75	79.00

507514	Som Distill.	B	2.00	128.40	128.30	132.80	127.30	127.85	-0.43	270131	349.07	3493	24.78	148.75	96.00

521034	Soma Textile	B	10.00	48.00	51.80	54.45	50.10	51.65	7.60	66111	34.37	821	1.93	65.39	31.28

531548	Somany Ceram	B	2.00	438.05	439.95	450.35	434.85	439.75	0.39	3198	14.17	269	25.93	872.00	396.05

533001	Somi Convey.	B	10.00	191.10	191.80	192.50	186.00	187.95	-1.65	2417	4.57	79	34.30	236.20	113.35

543300	Sona BLW Pre	A1	10.00	446.85	445.65	452.50	436.00	451.70	1.09	135948	606.71	6059	47.95	767.80	379.80

526901	Sonal Adhesi	X	10.00	50.41	57.49	57.49	52.00	55.14	9.38	8583	4.75	113	20.27	99.00	41.00

538943	Sonal Mercat	X	10.00	105.50	105.00	105.00	100.52	103.43	-1.96	535	0.55	28	5.05	198.30	89.45

543924	Sonalis Cons	MT	10.00	58.80	57.63	57.63	57.63	57.63	-1.99	4000	2.31	2	--	97.95	42.10

532221	Sonata Soft.	A1	1.00	335.25	314.95	317.60	290.00	314.75	-6.11	625044	1921.44	11455	20.64	762.00	286.39

539378	Soni Medicar	X	10.00	53.00	55.00	55.65	53.99	54.65	3.11	1121	0.62	28	-16.41	57.24	22.27

531398	Source Nat.F	XT	10.00	184.00	183.70	184.50	179.00	181.10	-1.58	940	1.71	19	44.83	269.75	78.00

540174	South.Infosy	X	10.00	24.26	23.77	25.00	23.50	24.49	0.95	1716	0.41	35	32.22	35.35	15.55

514454	South.Latex	XT	10.00	28.32	28.32	28.32	28.32	28.32	0.00	1	0.00	1	97.66	41.43	18.01

513498	South.Magnes	XT	10.00	154.00	154.00	154.00	153.25	153.25	-0.49	153	0.23	14	11.41	468.95	126.90

523826	Sovereign Di	X	10.00	38.37	39.98	41.20	37.50	38.94	1.49	2339	0.92	66	60.84	80.52	25.25

540048	SP Apparels	B	10.00	726.90	724.75	732.00	717.00	720.30	-0.91	821	5.96	89	19.50	1133.00	530.00

530289	SP Capital	X	10.00	47.15	47.00	49.49	45.50	48.53	2.93	1151	0.54	18	24.76	78.00	29.43

541890	Space Incuba	XT	10.00	1.80	1.80	1.80	1.77	1.77	-1.67	1719	0.03	17	-29.50	2.92	1.12

542759	Spandana S F	A1	10.00	252.75	257.00	274.95	251.35	271.20	7.30	81835	220.36	3345	-4.10	935.15	214.70

531370	Sparc Elec.	XT	10.00	8.05	7.75	8.34	7.75	7.91	-1.74	8035	0.66	54	197.75	23.71	7.22

534425	Special.Rest	B	10.00	142.10	139.30	146.00	139.30	143.30	0.84	1810	2.60	117	30.75	201.10	115.75

531982	Spect.Foods	X	10.00	27.80	27.77	29.44	27.76	28.52	2.59	92959	26.76	271	-83.88	37.60	19.30

513687	Spectra Ind.	Z	10.00	4.20	4.24	4.24	4.24	4.24	0.95	7	0.00	1	-1.21	5.80	3.92

544386	Spectrum Ele	B	10.00	1710.10	1731.95	1735.00	1666.00	1681.25	-1.69	38	0.64	14	444.78	2254.20	1600.00

517166	Spel Semicon	X	10.00	131.85	131.85	134.00	125.65	132.30	0.34	81660	107.14	1037	-34.27	268.39	104.00

Top \| EquitMarkets

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


542337	Spencers Ret	B	5.00	67.24	67.00	69.32	66.79	68.87	2.42	2712	1.86	105	-2.40	115.85	55.10

526161	Spenta Intl.	X	10.00	140.05	149.85	149.85	149.85	149.85	7.00	18	0.03	1	25.23	189.75	107.00

590030	SPIC	B	10.00	84.80	84.90	89.49	84.54	86.14	1.58	80835	70.87	1139	15.66	96.70	64.35

500285	Spicejet	B	10.00	48.27	48.20	51.29	47.71	51.05	5.76	10179625	5103.27	17575	-42.90	79.90	39.90

544392	Spinaroo Com	MT	10.00	63.60	66.78	66.78	66.20	66.75	4.95	380000	253.68	120	33.38	66.78	52.05

532651	SPL Inds.	T	10.00	34.50	34.50	34.50	34.00	34.50	0.00	1061	0.36	17	9.01	73.00	30.49

500402	SPML Infra	B	2.00	214.55	216.80	221.70	208.10	209.80	-2.21	70679	153.33	1095	46.01	306.00	112.70

539221	Sportking	B	1.00	88.45	89.09	92.00	88.10	90.01	1.76	22335	20.20	763	11.92	159.75	69.97

540079	Sprayking	B	2.00	7.81	7.94	8.00	7.85	7.92	1.41	150128	11.89	315	19.80	25.37	5.80

531205	Spright Agro	T	1.00	3.93	3.86	4.00	3.86	4.00	1.78	1225142	48.48	1234	16.67	44.66	3.61

526532	Square Four	X	5.00	10.57	11.09	11.09	10.05	10.90	3.12	151	0.02	12	155.71	16.14	6.92

530037	Sr.Jaya.Auto	XT	10.00	78.34	79.90	79.90	79.90	79.90	1.99	214	0.17	5	-242.12	98.47	6.48

532842	Sr.Rayl.Hi-S	B	10.00	537.90	539.25	552.50	533.70	538.85	0.18	1137	6.11	111	10.87	943.95	438.95

514248	Sreechem Res	P	10.00	44.06	46.15	46.15	46.15	46.15	4.74	100	0.05	1	--	95.00	36.05

535601	Sreeleathers	B	10.00	233.35	233.95	234.15	230.95	233.55	0.09	787	1.83	28	24.51	338.40	212.20

539217	Srestha Fin	X	1.00	0.55	0.55	0.55	0.53	0.54	-1.82	5336379	28.91	1359	-27.00	1.28	0.48

503806	SRF	A1	10.00	2991.85	2984.85	3024.15	2972.40	2989.35	-0.08	10125	303.42	1991	77.26	3074.95	2088.55

534680	SRG Housing	B	10.00	332.90	320.50	346.00	320.50	335.00	0.63	10	0.03	9	21.63	414.65	260.00

530943	Sri Adhikari	T	10.00	517.95	528.30	528.30	528.30	528.30	2.00	1922	10.15	70	-47.55	2197.70	74.42

518053	Sri Chakra C	XT	10.00	15.54	15.85	15.85	15.85	15.85	1.99	660	0.10	3	-0.27	15.85	3.00

514442	Sri KPR Inds	X	10.00	24.45	24.45	28.94	24.20	25.96	6.18	16639	4.41	87	7.82	48.90	20.30

521161	Sri Lak.Sar.	X	10.00	34.08	35.00	37.48	35.00	37.00	8.57	3403	1.22	27	-0.59	82.99	31.51

521234	Sri Nachamai	X	10.00	35.52	37.89	37.89	37.39	37.39	5.26	309	0.12	5	-6.72	55.00	30.61

521178	Sri Ramk.Mil	X	10.00	47.01	46.00	47.40	46.00	47.26	0.53	1079	0.51	39	17.25	108.95	39.50

544158	SRM Contract	B	10.00	368.35	355.50	370.70	355.50	368.00	-0.10	5845	21.48	259	45.04	433.40	148.00

523222	SRM Energy	XT	10.00	7.87	8.26	8.26	8.26	8.26	4.96	661	0.05	10	-17.96	27.57	5.61

540914	SRU Steels	XT	10.00	4.81	4.93	4.93	4.57	4.66	-3.12	276398	12.83	388	-29.13	15.20	3.61

530821	SSPDL	X	10.00	17.00	17.00	17.80	16.24	17.79	4.65	3239	0.57	13	-3.84	27.50	14.50

544342	Stallion (I)	B	10.00	74.23	73.20	73.86	72.40	72.76	-1.98	43005	31.35	935	39.12	125.99	59.91

544333	Standard Gla	B	10.00	142.60	142.00	144.45	140.90	141.45	-0.81	39546	56.11	601	48.28	213.80	123.90

544202	Stanley Life	B	2.00	320.60	317.00	326.75	317.00	321.20	0.19	5580	17.93	431	55.67	627.30	259.25

Top \| EquitMarkets

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


530931	Stanpacks(I)	XT	10.00	15.10	15.80	15.85	14.35	15.22	0.79	2208	0.33	16	12.37	18.00	9.92

506105	Stanrose Maf	X	10.00	75.00	72.00	72.00	70.25	70.52	-5.97	12	0.01	7	-3.63	108.15	60.30

540575	Star Cement	A1	1.00	221.65	224.95	224.95	220.50	222.75	0.50	11372	25.27	332	67.50	255.95	171.55

539255	Star Delta	X	10.00	812.15	848.15	852.75	822.50	852.75	5.00	13875	116.75	477	26.43	1375.00	482.05

543412	Star Health	A1	10.00	386.10	384.00	395.75	384.00	390.30	1.09	27650	108.21	1060	29.13	647.65	330.05

539017	Star Hsg.Fin	X	5.00	35.90	36.06	37.00	35.00	36.85	2.65	130723	47.96	394	26.70	60.00	27.00

516022	Star Paper	B	10.00	166.05	164.45	181.00	164.45	173.75	4.64	2318	4.03	115	5.38	283.65	146.00

531616	Starcom Inf.	X	10.00	119.80	125.70	125.70	113.85	113.85	-4.97	20	0.02	5	-7.71	167.25	49.52

540492	Starline PS	T	1.00	5.87	5.98	5.98	5.98	5.98	1.87	79721	4.77	152	21.36	30.96	5.20

520155	Starlog Entp	XT	10.00	85.00	88.98	89.25	84.40	88.77	4.44	47496	42.02	122	3.54	89.25	29.41

512381	Starteck Fin	B	10.00	306.25	326.25	326.25	300.40	306.10	-0.05	5067	15.77	241	24.43	374.25	204.30

512531	STC India	B	10.00	120.40	121.30	123.00	120.40	120.65	0.21	4326	5.28	344	20.24	252.00	103.00

504180	Std.Battery	X	1.00	69.59	70.98	70.98	68.40	68.44	-1.65	2427	1.67	65	31.83	150.44	55.00

511700	Std.Cap.Mrkt	XT	1.00	0.48	0.48	0.48	0.46	0.47	-2.08	8870506	42.09	3565	-1.96	2.06	0.46

530017	Std.Indust.	B	5.00	20.45	20.45	20.99	20.21	20.61	0.78	12814	2.64	140	147.21	38.95	17.50

526231	Std.Surfact.	X	10.00	44.97	44.90	44.90	42.66	44.89	-0.18	105	0.05	6	187.04	79.70	38.00

534748	Steel Exchan	B	1.00	8.25	8.30	8.41	8.18	8.26	0.12	103237	8.56	343	25.03	15.80	7.16

513173	Steel Strips	X	10.00	27.95	28.39	28.39	28.00	28.12	0.61	893	0.25	20	-1.10	42.93	25.01

513517	Steelcast	B	5.00	924.60	925.00	928.40	900.50	911.20	-1.45	299	2.74	73	28.75	1065.00	591.65

543622	SteelmanTele	M	10.00	159.55	160.00	164.00	160.00	164.00	2.79	3600	5.81	3	40.00	204.80	114.05

533316	STEL Holdgs.	T	10.00	397.00	391.40	397.00	391.00	396.95	-0.01	101	0.40	7	46.21	604.95	296.00

526071	Stellant Sec	XT	10.00	134.80	132.11	132.11	132.11	132.11	-2.00	184	0.24	9	-97.86	151.35	15.12

531509	Step Two Cor	X	10.00	38.86	42.70	42.74	37.11	42.74	9.98	6462	2.76	54	-4.83	49.50	24.75

526500	Sterl.Enterp	X	10.00	47.55	43.05	46.00	43.05	44.68	-6.04	2267	1.01	40	-9.47	60.00	26.80

530759	Sterl.Tools	B	2.00	316.65	318.95	325.15	313.90	322.00	1.69	3848	12.36	311	17.73	744.30	265.14

542760	Sterling & W	A1	1.00	280.50	283.85	298.10	281.85	291.65	3.98	444996	1296.10	6766	247.16	828.00	216.05

513575	Sterling Pow	XT	10.00	38.62	39.39	39.39	39.00	39.39	1.99	4212	1.66	23	16.76	97.10	15.20

532374	Sterlite Tec	A1	2.00	82.54	83.98	84.97	82.26	84.07	1.85	100644	84.35	989	-24.44	155.25	72.16

532730	STL Global	B	10.00	12.08	12.89	13.70	12.89	12.93	7.04	2709	0.36	78	-35.92	27.27	10.33

513262	Stl.Strips W	B	1.00	193.45	193.45	200.55	191.75	195.25	0.93	9017	17.64	535	4.71	247.75	167.50

544171	Storage Tech	MT	10.00	98.94	100.91	100.91	100.91	100.91	1.99	2400	2.42	2	210.23	220.50	78.23

Top \| EquitMarkets

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


504959	Stovac Ind.	X	10.00	2625.75	2625.75	2650.00	2589.00	2621.95	-0.14	185	4.84	36	42.28	4372.00	2000.00

543260	Stove Kraft	B	10.00	680.55	673.50	694.40	666.50	681.40	0.12	3484	23.67	288	709.79	976.75	426.00

530495	Stratmont In	XT	10.00	69.76	70.10	73.24	70.10	73.24	4.99	1750	1.28	36	25.17	208.65	33.24

532531	Strides Phar	A1	10.00	666.30	651.80	666.30	646.70	652.75	-2.03	10552	68.91	848	24.24	785.85	314.24

526951	Stylam Inds.	B	5.00	1751.90	1749.00	1776.95	1734.30	1769.10	0.98	915	16.09	132	23.08	2736.00	1406.80

506222	Styrenix Per	B	10.00	2773.90	2764.95	2828.95	2763.20	2794.45	0.74	1216	34.06	362	21.53	3096.75	1480.05

544267	Subam Pap.	M	10.00	102.32	102.32	105.00	101.71	102.54	0.22	36800	37.84	46	7.13	174.50	85.00

532348	Subex	A1	5.00	11.86	11.84	12.13	11.58	12.01	1.26	662289	78.81	2127	-3.98	36.90	10.57

530231	Subhash Silk	XT	10.00	80.64	79.03	79.03	79.03	79.03	-2.00	19	0.02	3	3951.50	100.20	21.27

517168	Subros	B	2.00	597.80	603.30	636.85	603.30	619.30	3.60	5385	33.74	581	29.99	825.00	501.55

506003	Sudal Inds.	X	10.00	36.35	38.15	38.15	38.15	38.15	4.95	100	0.04	2	7.98	68.00	34.01

506655	Sudarsh.Chem	A1	2.00	1031.95	1024.60	1055.00	1024.15	1048.35	1.59	3492	36.22	360	69.84	1235.00	609.40

543828	Sudarsh.Ph	MT	1.00	28.96	28.39	29.53	28.39	29.53	1.97	168000	48.84	20	134.23	53.50	5.82

521113	Suditi Inds.	XT	10.00	39.17	39.95	39.95	39.95	39.95	1.99	17558	7.01	16	-18.93	54.71	11.65

511654	Sugal&Dam.Sh	X	10.00	59.00	59.00	64.90	59.00	64.90	10.00	1081	0.65	17	11.15	90.30	23.41

539117	Sujala Trade	X	10.00	71.75	73.00	73.00	70.00	71.29	-0.64	191101	135.61	622	-1018.43	86.00	29.96

524542	Sukjit Strch	B	5.00	206.10	208.90	223.50	208.90	219.50	6.50	1852	4.05	105	13.99	324.14	175.00

543711	Sula Vineyar	A1	2.00	283.15	283.30	293.85	281.95	288.75	1.98	14140	40.91	476	34.46	571.30	242.55

508969	Sulabh Engg.	X	1.00	3.64	3.73	3.76	3.52	3.62	-0.55	45346	1.62	117	19.05	6.90	3.00

530419	Sumedha Fisc	X	10.00	71.55	68.10	74.00	68.10	69.07	-3.47	4074	2.82	53	6.26	113.61	43.00

530445	Sumeru Inds.	X	1.00	2.22	2.34	2.34	2.12	2.14	-3.60	14960	0.32	40	--	2.82	1.60

542920	Sumitomo Ch.	A1	10.00	556.70	561.95	565.00	551.55	552.80	-0.70	6282	34.96	362	53.51	628.00	380.05

533306	Summit Secur	B	10.00	2056.65	2051.30	2105.55	2010.30	2058.50	0.09	789	16.39	181	25.61	3725.65	1164.70

532070	Sumuka Agro	X	10.00	187.40	187.40	197.00	184.00	191.90	2.40	120533	231.28	338	45.05	243.00	141.60

532872	Sun Ph.ARC	A1	1.00	150.30	152.40	152.40	148.40	150.05	-0.17	44306	66.83	692	-12.54	351.20	109.20

524715	Sun Pharma.	A1	1.00	1692.65	1693.10	1757.00	1688.00	1751.05	3.45	21749	376.26	2014	36.75	1960.20	1376.75

542025	Sun Retail	M	1.00	0.55	0.61	0.61	0.56	0.56	1.82	288000	1.66	6	56.00	1.32	0.51

532733	Sun TV Netwk	A1	5.00	682.15	676.05	686.35	665.00	668.90	-1.94	6388	43.17	446	15.09	921.60	506.20

539526	Suncare Trad	X	2.00	0.92	0.93	0.93	0.89	0.91	-1.09	117247	1.07	225	13.00	2.10	0.80

530795	Suncity Synt	XT	10.00	16.85	16.51	17.69	16.43	17.69	4.99	941	0.16	15	44.23	48.86	7.58

590072	Sundaram Bra	B	10.00	773.40	792.55	810.45	792.55	810.40	4.78	85	0.68	18	71.91	1443.55	658.95

Top \| EquitMarkets

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


544066	Sundaram Cla	B	5.00	2157.45	2150.10	2164.55	2094.00	2106.50	-2.36	278	5.90	108	67.13	2933.00	1395.00

590071	Sundaram Fin	B	10.00	5182.00	5141.40	5310.00	5125.45	5237.85	1.08	5275	276.34	1153	36.50	5528.85	3738.85

500403	Sundaram Fst	A1	1.00	924.10	918.70	925.45	910.45	914.85	-1.00	1585	14.59	163	35.07	1504.10	832.25

533166	Sundaram Mul	B	1.00	2.08	2.06	2.08	2.05	2.06	-0.96	31203	0.64	129	-34.33	4.00	1.82

500215	Sundrop Bran	B	10.00	783.80	798.00	817.50	798.00	804.85	2.69	959	7.77	103	348.42	1151.20	664.90

500404	Sunflag Iron	A1	10.00	249.75	250.50	256.75	246.85	250.60	0.34	7886	19.85	488	27.91	311.25	182.75

531433	Sungold Cap.	X	10.00	3.13	3.28	3.28	3.28	3.28	4.79	3162	0.10	7	164.00	4.22	2.20

530953	Sunil Agro F	X	10.00	104.99	104.99	105.00	104.70	104.75	-0.23	17	0.02	7	-31.74	178.00	85.05

537253	Sunil Health	X	10.00	73.88	76.00	76.00	69.00	69.79	-5.54	254	0.18	32	-43.89	104.00	58.55

544001	Sunita Tools	M	10.00	756.15	762.00	773.35	730.00	746.75	-1.24	14750	110.18	49	124.46	1063.80	312.00

543515	Sunrise Eff.	MT	10.00	176.70	175.00	179.00	174.15	179.00	1.30	31500	55.68	17	1376.92	183.90	39.10

530845	Sunshield Ch	X	10.00	800.20	795.50	813.55	795.50	797.90	-0.29	244	1.96	23	39.58	1125.00	591.15

539574	Sunshine Cap	XT	1.00	0.60	0.62	0.62	0.57	0.57	-5.00	9098947	52.20	2683	-1.46	4.10	0.56

512179	Sunteck Real	A1	1.00	395.25	398.95	398.95	389.65	393.75	-0.38	4147	16.40	200	28.66	698.35	348.05

530735	Super Bakers	X	10.00	29.00	29.01	30.45	29.01	29.02	0.07	102	0.03	4	23.59	33.26	23.25

530883	Super Crop.	X	2.00	16.40	16.80	16.95	16.35	16.59	1.16	36268	6.03	99	24.04	26.44	11.70

544381	Super Iron.	MT	10.00	40.29	40.50	40.96	39.00	40.23	-0.15	172800	69.26	40	23.95	107.95	36.28

512527	Super Sales	X	10.00	881.95	885.00	914.00	885.00	906.90	2.83	2668	23.90	61	-133.17	2149.00	735.10

521180	Super Spin.	B	1.00	10.34	10.42	11.24	10.05	11.05	6.87	17645	1.90	74	-5.00	16.50	6.16

523842	Super Tann.	X	1.00	9.90	10.00	10.10	9.81	10.10	2.02	17290	1.74	85	15.78	16.50	7.65

523283	Superhouse	B	10.00	148.90	148.90	154.50	148.90	154.10	3.49	626	0.96	53	13.91	247.90	122.25

539835	Superior Fin	X	1.00	1.70	1.70	1.77	1.70	1.70	0.00	8191	0.14	11	56.67	2.27	1.12

519234	Superior Ind	X	10.00	57.40	57.40	62.80	57.40	62.79	9.39	198	0.11	9	52.76	114.99	42.55

541701	SupershaktiM	M	10.00	315.00	370.00	370.00	369.00	369.50	17.30	600	2.22	2	34.40	839.00	233.05

526133	Supertex Ind	XT	10.00	8.41	8.25	8.78	8.15	8.54	1.55	6571	0.55	32	13.14	14.00	6.52

540168	Supra Pacifi	X	10.00	27.92	29.70	29.70	27.30	28.00	0.29	1145	0.32	17	96.55	35.90	23.90

532509	Suprajit Eng	A1	1.00	397.90	405.00	405.00	385.20	388.90	-2.26	9785	38.10	674	41.11	639.95	352.05

530677	Supreme Hold	B	10.00	106.38	96.00	105.10	94.35	103.87	-2.36	9514	9.72	269	29.10	112.00	51.00

509930	Supreme Inds	A1	2.00	3398.60	3398.60	3435.70	3343.20	3393.50	-0.15	5831	198.28	1056	42.20	6482.40	3020.00

532904	Supreme Infr	Z	10.00	105.00	102.90	102.90	102.90	102.90	-2.00	6141	6.32	12	-0.20	161.40	61.57

500405	Supreme Petr	A1	2.00	631.40	606.65	648.65	606.65	636.80	0.86	3039	19.51	246	28.84	926.30	518.05

Top \| EquitMarkets

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


543434	Supriya Life	B	2.00	744.50	746.90	758.15	734.05	745.65	0.15	26709	199.38	1619	34.39	841.70	330.50

531638	Suraj	B	10.00	380.00	380.00	410.00	375.00	405.65	6.75	2599	10.13	171	29.44	530.40	199.00

544054	Suraj Estate	B	5.00	308.95	309.55	316.70	307.15	309.00	0.02	6167	19.25	220	42.62	842.00	280.05

526211	Suraj Indus.	X	10.00	69.14	76.05	76.05	76.05	76.05	9.99	9756	7.42	52	21.07	105.00	54.95

518075	Suraj Prod.	Z	10.00	435.00	432.00	432.00	425.20	427.60	-1.70	364	1.57	23	21.19	951.00	338.55

544293	Suraksha Dia	B	2.00	303.20	309.95	309.95	293.50	297.70	-1.81	9315	28.07	632	65.57	449.00	233.15

533298	Surana Solar	B	5.00	36.11	36.07	36.99	35.50	35.67	-1.22	16897	6.09	241	274.38	67.00	28.40

517530	Surana Tele	B	1.00	18.73	18.73	18.95	18.32	18.67	-0.32	15743	2.92	263	24.89	30.48	13.93

530185	Surat Trade	X	1.00	6.66	6.65	6.85	6.56	6.79	1.95	76696	5.15	290	8.59	10.50	5.80

543218	Suratwwala B	T	1.00	40.25	41.05	41.05	41.05	41.05	1.99	1137	0.47	9	70.78	143.05	25.18

514260	Surbhi Ind.	X	10.00	9.10	9.55	9.55	9.55	9.55	4.95	10	0.00	1	1.09	9.55	4.63

531262	Surya Idl.Co	X	10.00	28.98	30.39	30.39	30.10	30.10	3.86	1038	0.32	7	231.54	36.50	20.92

500336	Surya Roshni	A1	5.00	256.85	261.85	261.85	255.85	259.35	0.97	22294	57.81	854	17.62	371.30	205.30

533101	Suryaamba Sp	X	10.00	149.20	152.00	152.00	151.85	151.85	1.78	19	0.03	4	42.42	199.80	127.90

514138	Suryalata Sp	X	10.00	292.80	308.00	308.00	293.00	303.70	3.72	853	2.57	25	10.41	494.00	250.00

514140	Suryava Spin	X	10.00	24.95	26.47	26.47	24.50	24.98	0.12	236	0.06	9	-5.09	33.25	20.00

521200	Surylak.Cott	B	10.00	61.87	61.45	63.45	61.05	63.35	2.39	742	0.47	24	68.86	108.80	54.02

519604	Suryo Foods	X	10.00	15.96	15.17	15.17	15.17	15.17	-4.95	92	0.01	11	-43.34	21.10	12.58

543279	Suryoday Sm.	B	10.00	120.80	121.05	129.35	120.20	127.15	5.26	85393	107.04	2070	6.45	219.55	90.00

532782	Sutlej Text.	T	1.00	38.27	38.70	39.00	38.27	38.32	0.13	13109	5.05	70	-7.71	78.60	32.22

530239	Suven Life	B	1.00	126.95	126.00	128.30	125.85	126.30	-0.51	12428	15.74	512	-19.22	169.00	83.27

543064	Suven Pharma	A1	1.00	1197.25	1189.90	1205.20	1162.00	1167.85	-2.46	3151	37.31	523	106.46	1359.00	597.00

543281	Suvidhaa Inf	T	1.00	3.91	3.83	4.02	3.83	3.91	0.00	7583	0.30	39	-5.67	7.90	3.28

543391	Suyog Gurbax	M	10.00	136.60	136.60	137.00	135.00	135.40	-0.88	11250	15.23	9	-42.45	274.50	125.10

537259	Suyog Tele.	T	10.00	957.00	957.00	957.00	953.00	953.00	-0.42	159	1.52	9	14.50	1969.00	795.00

532667	Suzlon Enrgy	A1	2.00	54.34	54.38	55.71	54.00	55.08	1.36	9088263	4996.87	24697	65.57	86.05	37.95

535621	SV Global	X	5.00	162.35	169.95	170.45	164.25	169.95	4.68	4882	8.29	50	-309.00	176.90	84.02

523722	Svam Softwar	XT	10.00	8.30	8.46	8.46	8.46	8.46	1.93	4622	0.39	13	70.50	12.70	2.60

503624	Svaraj Tradi	X	10.00	8.32	8.00	8.73	7.87	8.65	3.97	4723	0.40	31	-39.32	14.95	6.36

539911	Svarnim Trd.	X	10.00	27.68	27.68	29.06	27.68	29.06	4.99	101	0.03	2	-138.38	33.00	16.91

524488	SVC Indust.	X	10.00	3.88	4.07	4.07	3.75	3.94	1.55	54760	2.12	110	-21.89	6.70	3.25

Top \| EquitMarkets

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


543799	SVJ Enterp.	MT	10.00	201.80	209.00	209.00	191.75	202.90	0.55	9000	17.75	7	157.29	224.75	23.17

505590	SVP Global	T	1.00	2.85	2.90	2.90	2.90	2.90	1.75	1100	0.03	3	-0.11	8.82	2.48

543745	SVS Ventures	MT	10.00	12.51	12.30	12.30	12.26	12.26	-2.00	18000	2.21	3	14.26	19.95	7.03

543986	SW Pinnacle	B	10.00	120.00	122.00	122.00	118.50	119.30	-0.58	1461	1.76	87	58.20	167.95	95.60

503816	Swad.Polytex	XT	1.00	69.56	68.17	68.17	68.17	68.17	-2.00	1472	1.00	48	92.12	413.30	46.02

506863	Swadeshi Ind	XT	10.00	8.68	8.85	8.85	8.85	8.85	1.96	339	0.03	5	17.70	8.85	2.10

503310	Swan Energy	A1	1.00	432.20	431.00	441.90	425.10	429.85	-0.54	203218	880.65	3806	16.85	809.70	370.00

500407	Swaraj Engin	B	10.00	4191.10	4250.00	4331.50	4119.00	4137.20	-1.29	8137	342.71	1477	32.28	4478.60	2275.00

531003	Swarna Secur	X	10.00	72.91	69.27	69.27	69.27	69.27	-4.99	646	0.45	12	24.48	88.70	43.81

526365	Swarnsarita	X	10.00	33.89	35.34	35.34	33.15	33.26	-1.86	9588	3.28	55	7.44	64.98	23.10

544035	Swashthik Pl	MT	10.00	50.99	50.99	50.99	50.96	50.96	-0.06	6400	3.26	4	29.63	104.50	47.08

544368	Swasth Foodt	MT	10.00	37.07	38.80	38.83	37.00	37.04	-0.08	33600	12.84	27	11.26	94.00	29.49

510245	Swasti Vin.S	X	1.00	5.51	5.62	5.72	5.16	5.54	0.54	50467	2.72	237	23.08	9.36	4.63

512257	Swasti Vinay	X	1.00	3.79	3.87	3.87	3.70	3.77	-0.53	39838	1.50	214	25.13	5.48	3.22

530585	Swastika Inv	X	2.00	131.65	131.30	133.50	130.00	132.90	0.95	5116	6.78	57	9.64	234.00	105.00

543914	Swati Proj.	XT	10.00	22.93	22.93	23.32	22.93	23.32	1.70	10219	2.36	64	50.70	223.70	19.60

532051	Swelect Ener	T	10.00	536.00	537.00	546.70	537.00	546.30	1.92	381	2.06	17	20.66	1526.35	459.75

544285	Swiggy	B	1.00	336.15	337.05	350.60	329.30	340.95	1.43	323723	1105.99	3670	-33.17	617.00	305.80

523558	Swiss Milita	X	2.00	27.88	28.05	28.05	27.25	27.79	-0.32	110558	30.63	498	79.40	47.70	21.75

517201	Switch.Tech.	XT	10.00	74.92	74.92	74.92	74.92	74.92	0.00	122	0.09	2	-14.00	124.95	52.73

530217	Swojas Foods	X	10.00	17.51	18.37	18.37	16.90	17.11	-2.28	51923	8.94	102	23.44	18.37	9.51

531499	Sybly Inds.	XT	10.00	6.51	6.38	6.38	6.38	6.38	-2.00	18087	1.15	14	0.56	12.10	4.95

539682	Sylph Edu.	T	10.00	630.00	630.00	630.00	625.10	629.95	-0.01	4333	27.13	21	-4199.67	659.90	92.16

511447	Sylph Tech.	X	1.00	1.02	1.03	1.05	0.96	1.01	-0.98	689279	6.88	661	-33.67	3.09	0.71

539278	Symbiox Inv.	X	10.00	3.32	3.35	3.38	3.22	3.25	-2.11	9913	0.33	78	21.67	6.02	2.35

517385	Symphony	A1	2.00	1141.10	1132.65	1180.75	1123.90	1162.00	1.83	4791	55.49	600	44.02	1878.95	925.60

524470	Syncom Form.	B	1.00	17.38	17.39	17.74	17.37	17.57	1.09	117929	20.72	482	41.83	27.95	11.00

541929	Synergy Gree	B	10.00	436.45	429.50	445.20	426.80	426.80	-2.21	668	2.91	75	40.65	500.75	302.11

539268	Syngene Intl	A1	10.00	729.10	735.70	738.85	722.70	727.10	-0.27	8361	60.89	1800	58.35	960.00	608.00

513307	Synthiko Foi	X	5.00	144.55	151.00	151.75	147.70	151.75	4.98	2949	4.47	42	56.20	154.90	60.76

543573	Syrma SGS Te	A1	10.00	494.65	497.30	509.75	491.10	500.85	1.25	31251	156.45	1103	63.88	646.50	355.05

Top \| EquitMarkets

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


531173	Syschem (I)	X	10.00	40.60	40.88	43.84	40.88	42.12	3.74	44804	19.07	147	-601.71	64.45	35.33

526506	Systematix C	B	1.00	159.80	159.80	164.00	156.00	160.50	0.44	181594	290.62	473	33.37	335.90	71.50

531432	Systematix S	X	10.00	8.50	8.91	8.91	8.50	8.50	0.00	10	0.00	2	-60.71	12.82	5.85