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 27/01/2023

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	165.25	166.50	166.60	157.20	159.90	-3.24	4518	7.26	205	7.88	205.00	92.20

542034	S M Gold	B	10.00	18.80	19.20	19.20	17.90	18.25	-2.93	44962	8.22	450	8.99	359.00	17.90

517273	S&S Power Sw	T	10.00	28.15	27.50	27.50	27.00	27.00	-4.09	73	0.02	3	-1.08	37.95	20.00

514197	S&T Corp.	XT	2.00	63.90	66.80	66.80	61.00	61.60	-3.60	25011	15.92	341	150.24	94.20	2.81

532218	S.I.Bank	A1	1.00	17.65	17.65	17.90	16.50	16.90	-4.25	3839230	654.83	11832	4.96	21.80	7.27

516108	S.I.Paper	X	10.00	117.00	117.00	117.00	112.00	114.95	-1.75	3226	3.69	38	80.38	195.00	107.00

513515	S.R.Indus.	XT	10.00	1.91	1.83	1.98	1.83	1.90	-0.52	6579	0.13	31	-1.96	3.70	1.71

540081	SAB Events	B	10.00	4.23	4.23	4.23	4.23	4.23	0.00	500	0.02	1	-3.62	14.05	4.23

539112	SAB Inds.	X	10.00	83.95	78.45	83.90	76.05	82.90	-1.25	482	0.39	9	-23.22	118.70	67.95

530267	Saboo Bros.	XT	10.00	19.00	18.10	18.10	18.10	18.10	-4.74	25	0.00	1	258.57	26.25	14.05

530461	Saboo Sodium	X	10.00	15.60	15.55	16.00	14.95	15.10	-3.21	104434	16.15	245	-10.79	21.90	12.21

531869	Sacheta Met.	X	10.00	18.65	19.05	19.05	18.10	18.25	-2.14	24993	4.62	189	16.74	42.25	16.25

532710	Sadbhav Engg	T	1.00	13.50	13.55	13.55	12.85	12.85	-4.81	69754	9.00	193	-0.22	40.90	10.30

539346	Sadbhav Infr	B	10.00	5.50	5.26	5.51	5.26	5.35	-2.73	27390	1.46	86	-0.52	14.80	4.95

506642	Sadhana Nitr	B	1.00	111.20	110.75	114.65	108.10	112.25	0.94	93057	103.14	684	748.33	174.45	101.60

540821	Sadhna Broad	XT	1.00	6.73	6.72	7.06	6.40	7.06	4.90	573587	40.41	1860	-141.20	34.80	1.53

543461	Safa Systems	M	10.00	10.64	10.11	10.11	10.11	10.11	-4.98	30000	3.03	3	53.21	17.37	7.60

523025	Safari Ind.	B	2.00	1770.60	1701.00	1794.15	1701.00	1750.25	-1.15	554	9.57	308	67.09	1975.25	781.00

531436	Saffron Inds	XT	10.00	5.07	5.00	5.00	5.00	5.00	-1.38	120	0.01	7	-2.46	7.81	3.96

502090	Sagar Cem.	B	2.00	222.80	219.65	224.25	203.95	214.40	-3.77	2784	5.95	415	-33.76	274.90	155.15

540715	Sagar Diamon	M	10.00	65.85	62.70	62.70	62.70	62.70	-4.78	3000	1.88	1	223.93	92.00	30.50

532092	Sagar Prod.	X	1.00	2.16	2.20	2.25	2.07	2.11	-2.31	30004	0.64	28	-42.20	3.74	2.00

540143	Sagarsoft (I	X	10.00	144.20	144.00	146.00	142.70	142.70	-1.04	518	0.74	26	10.41	225.00	116.30

543743	Sah Polymers	B	10.00	83.80	85.45	90.40	83.00	83.95	0.18	135704	117.90	1519	49.67	90.40	79.20

511533	Sahara Hsgfi	X	10.00	46.80	51.45	51.45	43.90	47.00	0.43	171	0.08	19	18.36	65.80	33.85

532841	Sahyadri Ind	X	10.00	354.55	351.20	354.90	349.00	353.55	-0.28	1353	4.76	97	7.80	595.00	332.00

531931	Sai Capital	XT	10.00	123.55	123.55	123.55	118.00	118.00	-4.49	1146	1.37	11	3.51	237.00	17.70

512097	Saianand Com	X	1.00	0.52	0.51	0.54	0.50	0.53	1.92	1201410	6.21	663	7.57	1.05	0.43

500113	SAIL	A1	10.00	89.80	89.75	91.20	86.35	87.95	-2.06	1096452	970.33	4601	8.11	112.30	63.60

530265	Sainik Fin.	X	10.00	27.00	28.35	28.35	25.70	28.35	5.00	240	0.07	8	-2.73	52.40	24.50

515043	Saint-Gobain	X	10.00	98.00	98.00	99.40	94.30	95.75	-2.30	104004	100.01	914	30.11	114.30	67.30

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


590051	Saksoft	B	1.00	139.85	141.95	141.95	131.45	136.85	-2.15	138503	188.29	3243	20.80	155.50	68.24

511066	Sakthi Fin.	X	10.00	30.65	30.65	31.95	29.25	30.85	0.65	512	0.16	52	19.65	40.80	19.05

507315	Sakthi Sugar	B	10.00	21.45	22.10	22.10	20.95	21.20	-1.17	32945	7.02	270	2.13	34.54	13.40

532713	Sakuma Exp.	B	1.00	15.50	15.85	15.85	14.70	15.10	-2.58	95260	14.36	419	11.62	20.80	10.33

539353	Sal Automotv	X	10.00	258.05	248.05	249.05	245.50	246.60	-4.44	1113	2.75	27	-32.15	298.95	150.00

532604	SAL Steel	B	10.00	19.80	18.85	20.20	18.85	18.85	-4.80	191682	36.83	392	20.27	23.25	7.55

540642	Salasar Tech	B	1.00	47.35	48.35	48.35	45.00	45.05	-4.86	84197	38.65	705	48.97	58.30	20.20

540181	Salem Erode	X	1.00	42.60	44.00	46.85	40.20	46.85	9.98	4389	1.94	31	360.38	122.45	21.75

526554	Salguti Inds	XT	10.00	23.00	23.90	23.90	21.85	21.85	-5.00	52	0.01	3	-42.02	28.20	12.60

590056	Salona Cot.	B	10.00	257.60	255.00	260.05	232.10	251.35	-2.43	530	1.32	46	6.68	372.00	182.00

500370	Salora Int.	X	10.00	36.25	36.50	36.50	35.30	35.95	-0.83	591	0.21	8	1.11	56.55	31.95

517059	Salzer Elec.	B	10.00	296.05	296.50	297.85	278.25	285.60	-3.53	22167	63.17	1067	15.01	331.85	148.05

532005	Sam Indus.	X	10.00	45.00	46.70	46.70	43.10	45.70	1.56	572	0.26	12	10.34	58.80	21.60

521240	Sambandam Sp	X	10.00	151.55	151.05	158.85	151.00	151.00	-0.36	453	0.69	19	-32.83	295.00	135.60

511630	Sambhaav Med	B	1.00	3.76	3.65	3.75	3.58	3.58	-4.79	18675	0.68	38	-358.00	5.90	2.80

520075	Samkrg Pist.	X	10.00	155.65	155.30	155.30	150.20	150.70	-3.18	1197	1.82	59	9.02	185.70	123.60

530617	Sampre Nutri	X	10.00	149.10	153.00	153.00	141.65	141.70	-4.96	10992	15.94	164	101.94	296.35	29.00

543229	Samrat Forg.	X	10.00	173.00	172.05	179.95	172.00	172.00	-0.58	159	0.28	10	17.77	192.00	90.00

530125	Samrat Pharm	X	10.00	691.05	693.05	704.00	670.00	675.30	-2.28	1853	12.73	194	7.27	1250.00	366.10

539267	Samsrita Lab	X	10.00	26.00	27.70	29.90	24.35	27.90	7.31	2838	0.79	52	-132.86	38.00	20.55

521206	Samtex Fash.	X	2.00	2.75	2.80	2.80	2.53	2.68	-2.55	78620	2.14	125	-3.01	5.14	2.22

517334	Samvardhana	A1	1.00	72.70	72.85	73.30	70.25	71.60	-1.51	1083380	772.74	8723	64.50	123.33	61.85

530025	Samyak Intl.	XT	10.00	21.00	19.95	21.00	19.95	21.00	0.00	510	0.10	5	5.56	26.75	16.65

521222	Sanblue Corp	X	10.00	26.75	25.45	25.45	25.45	25.45	-4.86	50	0.01	1	39.77	45.85	20.45

523116	Sanco Trans	X	10.00	830.05	830.05	830.05	830.05	830.05	0.00	15	0.12	2	17.74	1158.00	490.00

526725	Sandesh Ltd.	B	10.00	986.15	1001.75	1001.75	945.05	964.45	-2.20	380	3.65	74	6.71	1313.00	635.65

541163	Sandhar Tech	B	10.00	235.10	236.90	239.15	229.10	231.20	-1.66	908	2.12	153	23.38	263.70	200.00

524703	Sandu Pharma	X	10.00	63.30	62.50	65.70	62.50	64.25	1.50	9251	5.92	43	38.02	86.00	50.10

504918	Sandur Mang.	A1	10.00	892.35	925.00	961.95	893.00	952.05	6.69	126938	1187.69	4753	21.15	1702.52	655.00

516096	Sangal Paper	XT	10.00	182.80	178.00	182.55	173.70	182.55	-0.14	451	0.79	12	6.89	297.45	68.50

514234	Sangam (I)	B	10.00	214.00	210.00	214.80	206.50	210.00	-1.87	214	0.46	23	5.07	422.00	185.00

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


526521	Sanghi Ind.	B	10.00	67.40	65.15	67.65	64.05	64.05	-4.97	34569	22.39	467	-26.14	79.90	32.54

530073	Sanghvi Move	B	2.00	336.20	351.50	351.50	313.40	328.65	-2.25	18200	58.75	1051	20.11	357.00	150.00

531569	Sanjivani Pa	X	10.00	35.30	36.50	36.50	32.95	34.00	-3.68	5068	1.74	56	5.09	71.45	32.95

532435	Sanmit Infra	X	1.00	79.60	81.70	81.70	76.25	78.05	-1.95	99781	77.61	919	251.77	89.80	29.40

500674	Sanofi India	A1	10.00	5626.65	5616.35	5616.35	5555.65	5580.95	-0.81	346	19.28	195	22.16	7938.90	5450.00

514280	Sanrhea Tech	XT	10.00	80.00	76.05	76.10	76.00	76.00	-5.00	2422	1.84	23	8.05	141.50	58.05

543358	Sansera Engg	A1	2.00	724.50	720.95	723.95	697.10	702.75	-3.00	4834	34.32	747	26.42	834.95	548.30

530035	Santosh Fine	XT	10.00	24.16	22.96	22.96	22.96	22.96	-4.97	433	0.10	5	51.02	29.82	7.30

519260	Sanwaria Con	Z	1.00	0.66	0.67	0.67	0.63	0.65	-1.52	757362	4.95	387	-4.33	1.45	0.63

543397	Sapphire Fo	A1	10.00	1299.00	1298.95	1304.00	1230.55	1289.45	-0.74	5460	69.56	1869	-83.19	1572.95	910.00

506906	Saptak Chem.	X	10.00	3.88	3.95	3.95	3.69	3.69	-4.90	6240	0.23	33	-52.71	7.49	3.60

519238	Saptarishi A	XT	10.00	22.00	23.10	23.10	20.90	21.00	-4.55	2181	0.48	28	140.00	32.26	10.00

538992	SAR Auto Prd	X	10.00	840.00	860.00	882.00	798.05	837.25	-0.33	80	0.67	14	337.60	882.00	390.65

512020	Sarasw.Comm.	X	10.00	3045.00	2962.30	3048.00	2868.00	2906.25	-4.56	91	2.66	52	18.36	4498.80	2205.00

504614	Sarda Energy	A1	10.00	1091.85	1096.00	1107.55	1036.05	1066.35	-2.34	3624	38.43	882	5.26	1358.10	705.40

519242	Sarda Prot.	XT	10.00	63.00	64.30	64.30	59.85	59.85	-5.00	946	0.57	27	33.44	330.70	22.10

532163	Saregama (I)	A1	1.00	356.85	356.85	362.05	346.55	355.70	-0.32	28861	102.19	1953	36.48	512.00	326.45

526885	Sarla Perfor	B	1.00	44.90	45.20	45.35	43.25	43.60	-2.90	13042	5.73	224	9.18	78.30	39.54

531930	Sarthak Inds	X	10.00	53.50	50.85	55.90	50.85	50.85	-4.95	12596	6.49	177	78.23	162.03	34.57

540393	Sarthak Metl	B	10.00	162.50	161.30	166.10	150.25	164.80	1.42	22292	35.01	1065	8.22	179.25	81.70

543688	Sarveshwar F	B	10.00	84.05	85.05	86.05	80.10	83.70	-0.42	3465	2.86	136	15.88	95.95	74.70

539124	Sarvottam Fn	XT	10.00	45.50	43.25	43.25	43.25	43.25	-4.95	411	0.18	17	-92.02	68.25	33.10

532663	Sasken Tech.	B	10.00	916.90	916.75	931.25	886.15	894.95	-2.39	432	3.90	160	12.33	1129.00	713.30

533259	Sastasundar	B	10.00	274.60	275.20	275.70	265.10	266.25	-3.04	3883	10.47	184	1.22	486.10	234.00

511076	Sat Inds.	B	2.00	82.35	84.00	84.00	75.55	77.05	-6.44	77944	60.85	1105	21.23	84.05	27.70

533202	Satchmo Hold	X	10.00	2.77	2.80	2.84	2.73	2.74	-1.08	27047	0.75	38	-0.08	6.20	2.15

539201	Satia Inds.	B	1.00	125.15	125.75	125.75	115.80	121.60	-2.84	36832	44.23	1282	8.71	164.35	86.65

539404	Satin Credit	B	10.00	154.40	155.45	155.65	137.50	147.00	-4.79	67269	97.34	2276	-33.18	174.90	79.25

508996	Satra Prop	Z	2.00	1.02	1.05	1.05	0.98	1.02	0.00	23071	0.23	51	-14.57	2.58	0.91

526093	Satvah.Ispat	T	10.00	2.42	2.42	2.49	2.30	2.30	-4.96	15082	0.36	13	-0.18	3.75	2.12

539218	Saumya Cons.	X	10.00	87.00	82.60	87.00	82.60	87.00	0.00	120	0.10	2	-20.96	268.00	75.00

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


502175	Saurash.Cem.	X	10.00	54.95	56.30	56.30	53.50	54.00	-1.73	10102	5.51	122	-15.00	84.75	46.90

532404	Saven Techno	X	1.00	41.30	41.95	42.50	40.25	40.80	-1.21	3892	1.59	113	11.03	55.00	30.35

512634	Savera Inds.	X	10.00	72.70	74.35	74.35	70.00	70.00	-3.71	3474	2.46	29	8.95	82.95	40.00

524667	Savita Oil T	B	2.00	300.05	306.40	306.40	288.60	290.60	-3.15	5828	17.13	297	7.12	412.00	186.22

531893	Sawaca Busi.	X	1.00	1.02	1.02	1.06	0.95	0.97	-4.90	613398	6.07	686	24.25	3.90	0.91

523710	Sayaji Hotel	XT	10.00	345.05	359.60	359.60	329.05	330.70	-4.16	1709	5.82	35	19.49	425.00	200.00

540728	Sayaji Inds.	X	5.00	190.00	190.00	190.00	184.00	184.00	-3.16	180	0.34	11	9.27	289.70	171.00

542725	SBC Exports	T	1.00	15.15	15.20	15.35	14.45	14.90	-1.65	32842	4.88	154	48.06	17.20	4.49

532102	SBEC Sugar	XT	10.00	53.25	50.60	55.90	50.60	55.90	4.98	73303	39.85	898	-19.14	94.55	21.05

517360	SBEC Systems	XT	10.00	49.50	51.95	51.95	49.50	51.95	4.95	18527	9.56	108	71.16	68.55	3.45

500112	SBI	A1	1.00	568.80	572.15	572.15	532.35	540.20	-5.03	1346646	7376.72	50854	11.71	629.65	425.00

539031	SBI BSE100	A1	10.00	193.38	197.15	197.15	191.25	192.00	-0.71	397	0.76	34	--	220.00	163.78

543066	SBI Cards	A1	10.00	715.30	718.00	721.00	697.20	699.70	-2.18	123654	870.41	11332	29.50	1028.75	656.10

540719	SBI Life Ins	A1	10.00	1257.70	1254.05	1291.10	1230.00	1250.40	-0.58	21258	264.68	2993	77.42	1339.55	1003.60

535276	SBI Sensex	A1	10.00	645.50	647.00	659.90	633.00	637.68	-1.21	34529	220.56	691	--	679.95	534.48

590098	SBI-ETF Gold	E	1.00	50.01	50.09	50.54	49.82	50.35	0.68	35752	17.91	262	--	50.98	42.06

590138	SBIETFNift50	B	10.00	185.24	185.00	185.30	181.50	182.88	-1.27	48021	87.98	547	--	195.10	156.70

590137	SBINifty Bnk	B	10.00	418.75	418.90	422.21	404.85	408.76	-2.39	23571	96.16	840	--	462.00	322.35

541972	SBISenseNx50	A1	10.00	494.38	490.00	494.00	490.00	492.50	-0.38	28	0.14	11	--	550.71	413.99

543366	SBL Infratec	M	10.00	81.30	82.10	82.10	80.90	80.90	-0.49	2400	1.96	2	323.60	94.95	48.85

526081	SC Agrotech	XT	10.00	16.46	17.28	17.28	15.70	17.20	4.50	13209	2.20	75	9.30	17.28	6.71

511672	Scan Steels	X	10.00	38.40	39.40	39.40	36.55	37.15	-3.26	15453	5.76	139	4.99	55.00	27.20

526544	Scanpoint Ge	X	2.00	10.22	10.23	10.65	9.70	10.26	0.39	35230	3.59	67	64.13	19.70	9.20

543537	Scarnose Int	M	10.00	56.50	56.50	56.50	56.50	56.50	0.00	2000	1.13	1	77.40	60.00	48.00

505790	Schaeffler	A1	2.00	2635.55	2640.00	2640.00	2565.40	2604.65	-1.17	3462	90.01	1613	48.53	3968.75	1600.00

534139	Schneider El	A1	2.00	186.70	182.85	187.65	174.00	176.10	-5.68	57905	103.34	2670	47.98	209.90	92.00

538857	Scintilla Co	XT	10.00	5.04	4.79	5.29	4.79	5.29	4.96	913	0.05	8	-132.25	10.76	3.31

531234	Scoobeeday G	X	10.00	94.95	95.10	95.10	90.50	93.05	-2.00	368	0.35	7	24.88	182.65	90.50

505141	Scooters (I)	T	10.00	29.20	29.65	29.80	29.00	29.30	0.34	613	0.18	22	20.49	36.45	26.00

534598	SE Power	B	10.00	16.10	16.50	16.50	15.60	16.05	-0.31	1002	0.16	16	-25.48	34.50	15.60

533268	Sea TV Ntwrk	X	10.00	4.18	4.18	4.18	4.18	4.18	0.00	1	0.00	1	-1.57	6.20	1.72

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


542753	Seacoast Sh.	X	1.00	3.94	4.00	4.00	3.75	3.85	-2.28	1674711	64.10	24900	13.28	19.14	2.05

526807	Seamec	B	10.00	786.60	787.60	794.95	765.00	769.80	-2.14	561	4.34	146	23.16	1423.95	765.00

514264	Seasons Text	XT	10.00	12.89	12.25	13.49	12.25	13.49	4.65	11	0.00	3	-28.10	15.58	6.95

543234	SecMark Cons	M	10.00	73.10	79.50	79.50	74.00	74.00	1.23	5000	3.84	2	66.07	108.00	42.00

543625	SecUR Creden	B	10.00	24.50	24.35	24.80	22.70	23.50	-4.08	32421	7.59	355	37.30	36.40	17.31

512161	Securekloud	B	5.00	56.80	59.00	59.00	54.00	54.75	-3.61	7760	4.35	268	-2.34	136.85	54.00

532993	Sejal Glass	T	10.00	275.15	275.00	275.00	262.15	263.50	-4.23	1287	3.38	34	0.02	517.45	58.05

530075	Selan Explor	B	10.00	282.95	280.15	288.10	272.00	278.70	-1.50	8740	24.36	592	14.86	346.65	138.30

538875	Sellwin Trad	X	10.00	16.05	15.50	16.50	15.50	16.05	0.00	92987	15.02	88	8.92	31.15	14.25

531980	Senthil Info	XT	10.00	14.31	15.01	15.02	15.01	15.02	4.96	1402	0.21	3	-751.00	15.68	6.46

532945	SEPC	B	10.00	14.20	14.39	14.39	13.49	13.49	-5.00	206183	28.41	585	-9.37	15.30	6.30

512529	Sequent Sc.	A1	2.00	82.90	82.75	83.50	78.85	79.90	-3.62	179364	146.20	2819	242.12	170.70	78.85

512399	Sera Invt&Fi	XT	10.00	301.60	301.60	301.60	287.00	288.80	-4.24	1395	4.12	23	-42.85	301.75	36.54

502450	Sesha.Paper	B	2.00	271.55	273.60	274.70	262.25	267.95	-1.33	5284	14.04	307	7.37	349.00	133.95

505075	Setco Automt	B	2.00	10.57	10.85	10.85	10.25	10.35	-2.08	27639	2.87	185	-1.06	19.20	9.75

533605	Setubandhan	T	1.00	1.48	1.44	1.49	1.41	1.41	-4.73	25629	0.36	28	141.00	4.10	1.41

511760	Seven Hill	X	1.00	0.65	0.66	0.67	0.60	0.62	-4.62	346960	2.20	905	2.14	1.39	0.39

539199	SG Finserve	XT	10.00	502.90	527.00	527.00	488.00	499.40	-0.70	18502	93.42	293	-998.80	614.90	35.15

531812	SGN Telecoms	XT	1.00	0.64	0.64	0.64	0.61	0.63	-1.56	19510	0.12	23	-21.00	0.85	0.44

539450	SH Kelkar	B	10.00	141.85	141.45	142.25	139.90	140.25	-1.13	14434	20.30	341	21.85	167.00	119.00

538795	Sh.Ajit Pulp	X	10.00	272.70	273.90	292.25	255.70	276.80	1.50	1970	5.43	23	12.53	389.50	253.05

526981	Sh.Bajrang A	X	10.00	175.85	186.00	186.00	171.55	174.70	-0.65	3960	7.00	69	2.96	285.00	150.00

502563	Sh.Bhawani P	Z	10.00	2.59	2.47	2.47	2.47	2.47	-4.63	1009	0.02	3	-0.21	5.93	2.44

500387	Sh.Cements	A1	10.00	22146.55	22030.10	22355.35	21433.25	21903.85	-1.10	1254	273.55	698	49.33	26332.90	17900.00

502180	Sh.Digv.Cem.	B	10.00	72.00	73.30	73.30	69.80	71.40	-0.83	69731	49.78	1232	23.80	80.50	52.10

503804	Sh.Dinesh Mi	X	10.00	558.70	564.65	564.65	535.00	537.25	-3.84	1287	6.96	33	7.58	900.00	535.00

539470	Sh.Ganesh Bi	X	1.00	1.40	1.40	1.41	1.37	1.38	-1.43	1915442	26.52	1620	12.55	7.97	1.30

530797	Sh.Ganesh El	XT	10.00	19.50	19.50	19.50	19.50	19.50	0.00	110	0.02	2	15.60	24.45	11.65

540737	Sh.Ganesh Rm	B	10.00	251.00	258.75	258.75	246.00	250.80	-0.08	10419	26.17	271	23.93	349.00	213.20

512463	Sh.Global Tr	X	1.00	9.33	9.55	9.68	8.65	8.83	-5.36	2045966	183.34	2858	6.45	10.45	3.96

537709	Sh.Hanuman S	X	10.00	5.90	5.99	5.99	5.65	5.78	-2.03	24323	1.40	102	-0.18	10.77	4.23

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


524336	Sh.Hari Chem	X	10.00	48.80	49.50	50.00	48.05	49.50	1.43	402	0.20	20	-2.81	83.60	48.05

512453	Sh.Jagdamb.P	X	1.00	722.85	728.95	740.00	701.00	705.90	-2.34	1461	10.39	210	15.48	1070.00	680.00

516106	Sh.Karthik P	X	5.00	7.91	7.60	8.00	7.52	7.52	-4.93	3030	0.23	28	-94.00	10.01	4.90

530977	Sh.Keshav Ce	X	10.00	125.35	126.65	129.65	119.25	124.70	-0.52	822	1.03	32	4.52	157.00	48.90

500388	Sh.Krishn Pa	XT	10.00	28.20	27.50	27.50	27.50	27.50	-2.48	11	0.00	1	3.32	33.95	15.05

531080	Sh.Krishna D	X	10.00	19.90	21.85	21.85	18.85	18.85	-5.28	431	0.09	5	30.90	33.15	17.70

531962	Sh.Metalloys	XT	10.00	32.35	30.80	33.90	30.80	30.90	-4.48	348	0.11	6	30.59	37.90	20.75

527005	Sh.Pacetroni	XT	10.00	100.00	100.35	100.35	100.00	100.00	0.00	750	0.75	8	34.25	197.00	16.65

533110	Sh.Precoated	X	10.00	20.75	19.65	19.85	19.65	19.85	-4.34	361	0.07	6	-17.11	39.75	18.70

532310	Sh.Rama Mult	B	5.00	11.68	11.67	12.00	11.45	11.96	2.40	4091	0.48	25	-149.50	18.20	9.52

500356	Sh.Rama News	B	10.00	14.70	14.70	14.70	14.25	14.35	-2.38	1664	0.24	22	-5.31	21.85	14.20

513488	Sh.Steel Wir	X	10.00	28.00	27.95	28.45	27.70	27.95	-0.18	303	0.08	5	12.31	33.00	18.10

538092	Sh.Vasuprada	X	10.00	82.65	82.60	82.60	78.10	79.00	-4.42	482	0.39	22	-3.54	133.00	67.30

513436	Shah Alloys	B	10.00	68.25	67.35	70.70	66.40	67.45	-1.17	410	0.28	35	2.80	135.35	48.35

519031	Shah Food	X	10.00	28.85	28.30	30.00	28.30	30.00	3.99	60	0.02	2	-6.42	44.00	24.75

542862	Shahlon Silk	X	2.00	14.30	14.23	14.23	13.65	14.20	-0.70	1412	0.19	11	21.52	25.00	11.35

501423	Shaily Engg.	B	10.00	1498.50	1645.00	1645.00	1465.00	1522.60	1.61	126	1.88	46	38.31	2323.00	1446.35

531431	Shakti Pumps	B	10.00	438.95	437.85	441.25	416.30	425.75	-3.01	5635	23.94	473	17.84	628.40	380.15

540797	Shalby	B	10.00	149.50	147.30	150.85	141.80	142.90	-4.41	29194	42.91	1743	24.10	167.95	95.10

511754	Shalib.Finan	X	10.00	167.70	167.00	174.50	163.00	168.00	0.18	1796	3.04	12	11.46	259.80	121.00

509874	Shalimar Pai	B	2.00	144.15	144.85	154.05	135.70	149.65	3.82	24259	35.28	576	-22.34	184.40	114.55

512499	Shalimar Pro	X	1.00	0.50	0.49	0.50	0.49	0.49	-2.00	2944117	14.49	1275	--	1.18	0.49

532455	Shalimar Wir	X	2.00	13.00	13.00	13.20	12.41	13.16	1.23	9709	1.25	71	5.98	23.20	7.40

542232	Shankar Lal	B	10.00	134.50	132.10	136.35	132.10	133.75	-0.56	11121	14.82	459	27.52	194.00	28.18

540425	Shankara Bld	B	10.00	634.35	633.00	633.70	598.40	602.55	-5.01	5618	34.56	701	29.52	843.00	486.95

512297	Shantai Inds	XT	10.00	37.00	37.00	38.85	35.25	35.25	-4.73	60	0.02	7	44.06	57.70	19.14

531925	Shantanu She	XT	10.00	1.74	1.81	1.81	1.70	1.80	3.45	11549	0.20	89	1.62	3.75	1.70

539921	Shanti Educ.	T	1.00	72.00	73.85	73.85	68.40	70.70	-1.81	1701	1.19	29	372.11	116.00	22.83

522034	Shanti Gear	B	1.00	354.25	359.60	362.85	337.00	346.70	-2.13	6672	23.48	840	47.43	399.00	152.10

534708	Shanti Guru	M	10.00	5.17	5.10	5.42	5.10	5.42	4.84	6000	0.32	2	--	9.97	3.52

539584	Sharanam Inf	X	1.00	1.26	1.30	1.31	1.20	1.24	-1.59	400316	4.95	310	-41.33	2.14	0.83

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


519397	Sharat Inds.	XT	10.00	51.50	51.50	51.50	50.05	51.00	-0.97	2551	1.30	13	20.16	72.90	41.65

538666	Sharda Cropc	A1	10.00	506.75	519.00	519.00	478.95	489.50	-3.40	57757	286.09	3395	13.80	767.70	368.80

513548	Sharda Ispat	XT	10.00	66.80	64.25	68.50	64.25	64.55	-3.37	135	0.09	6	11.34	78.00	59.95

535602	Sharda Motor	B	2.00	731.70	711.05	760.70	708.35	747.60	2.17	1280	9.38	237	12.16	950.00	602.60

512393	Shardul Sec.	X	10.00	100.00	100.00	103.75	100.00	103.75	3.75	525	0.53	5	63.65	120.25	80.80

540725	Share I Secu	A1	10.00	1236.15	1235.05	1238.70	1163.55	1186.75	-4.00	4113	49.30	899	12.72	1475.00	1000.85

590109	Shariah BeEs	B	10.00	420.58	412.66	428.88	410.10	410.10	-2.49	23	0.10	14	--	455.00	366.68

540786	Sharika Ent.	B	5.00	6.18	6.11	6.26	5.94	6.04	-2.27	37706	2.29	166	-14.38	37.05	5.94

523449	Sharp (I)	X	10.00	61.70	64.70	64.70	58.65	58.65	-4.94	19224	11.32	45	-10.18	106.90	45.15

538212	Sharp Invest	X	1.00	1.46	1.47	1.51	1.33	1.45	-0.68	277274	3.96	456	--	4.66	1.33

543341	Sharpline Br	X	10.00	8.56	8.75	8.75	8.14	8.20	-4.21	25601	2.14	122	-4.48	55.95	7.00

540147	Shashijit In	T	10.00	32.80	33.90	33.90	31.50	33.00	0.61	16755	5.47	17	132.00	35.15	14.35

540203	Sheela Foam	A1	5.00	1221.05	1225.40	1238.95	1205.00	1230.95	0.81	2084	25.36	501	56.83	2027.00	1204.15

540757	Sheetal Cool	B	10.00	555.55	559.05	559.05	537.70	547.40	-1.47	3310	18.08	337	279.29	706.60	262.00

530525	Sheetal Diam	X	5.00	4.45	4.45	4.45	4.21	4.25	-4.49	10621	0.46	19	-6.07	11.55	3.62

526839	Shelter Infr	X	10.00	12.64	12.01	12.01	12.01	12.01	-4.98	29	0.00	3	-19.37	22.80	11.56

538685	Shemaroo Ent	B	10.00	130.05	128.35	132.55	123.95	125.55	-3.46	13598	17.13	466	52.10	205.95	92.50

526117	Shervani Ind	XT	10.00	331.05	340.00	347.60	320.50	330.00	-0.32	526	1.82	7	25.68	395.45	190.00

539111	Sheshadri In	X	10.00	21.55	22.60	22.60	20.75	20.85	-3.25	1313	0.29	18	0.71	40.40	16.50

526137	Shetron	X	10.00	67.15	65.95	69.85	64.60	65.20	-2.90	746	0.49	31	32.76	93.70	36.00

531201	Shilchar Tec	X	10.00	1138.15	1153.00	1153.00	1075.00	1130.15	-0.70	2757	30.54	194	15.95	1249.00	261.05

513709	Shilp Gravur	X	10.00	103.45	101.00	101.00	97.15	99.15	-4.16	566	0.56	21	8.09	118.50	76.40

530549	Shilpa Medi.	A1	1.00	247.40	242.55	249.05	239.95	240.80	-2.67	25830	62.81	830	97.89	538.50	239.95

523598	Shipp.Corpn.	A1	10.00	135.65	135.90	136.05	127.00	128.70	-5.12	130261	169.71	1686	8.53	151.30	86.00

540693	Shish Inds	B	10.00	179.70	187.80	188.00	174.20	179.45	-0.14	4965	8.86	347	31.76	263.20	68.90

513097	Shiv.Bimetal	B	2.00	377.90	381.45	386.20	360.15	373.85	-1.07	15435	57.15	1311	30.37	506.30	219.70

532323	Shiva Cement	X	2.00	55.85	55.30	56.40	53.05	54.50	-2.42	208018	114.32	735	-17.52	67.00	31.00

530433	Shiva Global	X	10.00	101.10	102.70	105.85	95.00	100.90	-0.20	4533	4.54	135	8.08	133.40	72.50

540072	Shiva Granit	M	10.00	8.27	8.68	8.68	8.68	8.68	4.96	60000	5.21	6	-28.93	8.68	2.76

540961	Shiva Mills	B	10.00	96.15	96.10	96.10	93.50	94.85	-1.35	231	0.22	14	8.84	186.00	75.00

511108	Shiva Texyar	B	10.00	131.50	130.00	130.00	124.35	124.50	-5.32	507	0.64	36	8.96	294.00	114.00

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


522237	Shivagrico	XT	10.00	20.00	20.00	20.00	20.00	20.00	0.00	1	0.00	1	27.03	22.30	12.85

539148	Shivalik Ras	B	5.00	704.65	695.05	698.10	678.05	693.20	-1.62	488	3.36	136	40.73	1106.90	661.05

532776	Shivam Autot	B	2.00	26.70	26.00	26.85	25.40	26.00	-2.62	9707	2.51	131	-50.98	50.00	21.25

539593	Shivansh Fin	XT	10.00	3.54	3.54	3.69	3.37	3.37	-4.80	2739	0.09	28	-16.05	11.47	3.25

532638	Shoppers St	A1	5.00	657.25	667.55	667.55	643.95	654.70	-0.39	3958	25.86	738	83.51	819.00	303.00

521131	Shree Bhavya	X	10.00	15.40	16.25	16.25	14.80	15.30	-0.65	1528	0.24	19	14.71	22.50	10.41

539334	Shree Pushka	B	10.00	169.50	171.95	171.95	165.50	165.85	-2.15	300	0.50	55	13.30	323.90	162.85

532670	Shree Renuka	A1	1.00	53.00	53.05	53.90	47.70	49.65	-6.32	2510379	1271.15	14711	-190.96	68.70	30.35

538975	Shree Secur.	XT	10.00	21.20	22.20	22.20	20.15	20.15	-4.95	44191	9.10	243	503.75	34.05	16.90

540738	Shreeji Trns	T	10.00	394.60	394.90	398.95	388.25	394.95	0.09	8129	31.93	103	46.46	509.10	182.05

541112	Shreeshay En	M	10.00	56.15	67.35	67.35	67.35	67.35	19.95	48000	32.33	12	561.25	67.35	22.50

516016	Shreyans Ind	B	10.00	151.50	151.85	156.95	147.00	148.05	-2.28	2014	3.06	128	6.96	180.00	79.10

526335	Shreyas Inte	X	10.00	11.99	11.40	11.97	11.40	11.40	-4.92	2075	0.24	19	-11.63	25.00	6.81

520151	Shreyas Sh&L	B	10.00	290.00	290.45	291.10	268.00	275.75	-4.91	7225	19.94	769	2.26	429.45	245.70

523309	Shri Gang I	XT	10.00	88.15	88.15	88.15	83.75	83.75	-4.99	1894	1.59	52	22.33	242.55	2.60

531322	Shri Shakti	T	10.00	2.20	2.20	2.20	2.10	2.16	-1.82	37893	0.80	34	2.73	3.66	2.02

543373	Shri Venk.Re	M	10.00	182.80	178.20	178.20	178.20	178.20	-2.52	2000	3.56	2	10.51	269.00	56.00

531359	Shriram Asse	XT	10.00	190.60	199.00	199.00	181.10	187.50	-1.63	4605	8.70	117	-25.17	243.45	93.00

511218	Shriram Fin.	A1	10.00	1253.30	1251.05	1285.35	1231.00	1240.75	-1.00	12354	154.52	1010	12.18	1509.25	1002.50

543419	Shriram Prop	B	10.00	71.45	72.00	72.15	69.40	70.30	-1.61	19043	13.41	534	-17.53	108.00	59.60

511411	Shristi Infr	X	10.00	26.20	25.50	25.50	23.60	23.75	-9.35	13787	3.29	82	-0.30	78.40	23.10

542019	Shubham Poly	B	10.00	24.90	24.90	26.10	24.20	24.90	0.00	19813	4.95	301	45.27	286.45	24.20

538565	Shubhra Leas	X	10.00	389.60	407.15	407.15	383.00	387.10	-0.64	13261	51.73	432	27.16	424.95	69.00

531506	Shukra Bulli	X	10.00	9.41	9.41	9.41	9.41	9.41	0.00	190	0.02	1	117.63	17.85	9.41

523790	Shukra Jewel	P	10.00	4.77	4.55	4.55	4.55	4.55	-4.61	400	0.02	2	-3.92	9.97	4.05

524632	Shukra Pharm	X	10.00	216.10	226.90	226.90	226.90	226.90	5.00	2875	6.52	24	32.09	226.90	53.50

539252	Shyam C.Ferr	B	1.00	19.90	19.90	20.10	19.50	19.80	-0.50	15794	3.11	222	28.70	38.05	16.35

543299	Shyam Metali	A1	10.00	307.10	307.10	310.30	298.50	303.50	-1.17	22888	69.15	1521	5.60	385.40	273.00

517411	Shyam Teleco	B	10.00	10.20	9.70	9.70	9.70	9.70	-4.90	177	0.02	7	-1.77	17.95	8.90

505515	Shyamkam.Inv	X	10.00	5.22	5.12	5.36	5.00	5.02	-3.83	10315	0.53	138	100.40	10.85	5.00

520141	Sibar Auto	XT	10.00	8.75	9.18	9.18	8.32	8.79	0.46	483	0.04	27	15.70	13.80	6.85

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


533014	Sicagen (I)	X	10.00	33.65	35.00	35.00	32.15	33.40	-0.74	2791	0.93	38	15.05	42.30	19.90

530439	Siddha Vent.	X	10.00	4.79	4.50	4.59	4.49	4.59	-4.18	4294	0.19	33	3.67	11.65	4.15

532217	SIEL Financl	X	10.00	14.35	14.85	14.85	12.55	13.90	-3.14	15892	2.19	62	-106.92	28.70	9.60

500550	Siemens	A1	2.00	2994.60	2995.05	3008.80	2903.10	2959.60	-1.17	5214	153.83	1163	68.30	3136.80	2150.75

543389	Sigachi Ind.	B	10.00	320.90	322.05	328.40	308.00	312.60	-2.59	21193	66.78	1257	31.77	405.55	231.30

512131	Signet Inds.	B	10.00	38.65	38.70	38.80	37.55	37.75	-2.33	4230	1.61	80	12.67	69.65	30.80

523606	Sika Inter.	X	10.00	701.25	700.10	718.50	684.50	708.50	1.03	2067	14.47	149	27.54	997.80	543.00

521194	SIL Invt.	B	10.00	324.15	320.05	320.05	312.85	313.55	-3.27	164	0.52	38	12.34	429.45	252.10

543615	Silicon Rent	M	10.00	154.65	152.00	152.00	146.95	146.95	-4.98	12800	18.95	8	20.21	186.70	80.00

531635	Silver Oak	X	10.00	51.80	51.70	52.50	49.25	49.30	-4.83	411	0.21	18	-15.45	56.70	32.25

543536	Silver Pearl	M	10.00	7.35	7.00	7.00	7.00	7.00	-4.76	8000	0.56	1	175.00	16.00	6.90

543525	Silver T Tec	B	10.00	341.10	338.35	346.50	329.70	340.50	-0.18	11774	40.01	1746	106.07	415.00	257.60

512197	Silveroak Co	Z	10.00	3.49	3.42	3.48	3.32	3.44	-1.43	5823	0.20	44	-0.43	5.51	2.02

539742	Simbhaoli Sg	B	10.00	22.65	22.25	23.00	22.20	22.50	-0.66	6177	1.38	72	-1.86	41.30	17.80

507998	Simmonds-Mar	X	2.00	53.45	55.40	55.40	51.05	51.10	-4.40	7773	4.09	54	-18.38	71.20	37.65

513472	Simplex Cast	X	10.00	45.60	45.00	48.00	45.00	47.90	5.04	243	0.12	6	4.37	54.75	32.60

523838	Simplex Infr	B	2.00	54.20	53.95	54.85	50.00	53.50	-1.29	8397	4.42	193	-0.57	102.70	32.90

533019	Simplex Pap.	X	10.00	23.75	22.60	24.85	22.60	24.85	4.63	2665	0.63	30	-34.04	61.30	19.55

519566	Simran Farms	X	10.00	126.85	125.55	130.40	125.00	125.25	-1.26	4319	5.46	61	-13.05	264.80	117.55

523023	Sinclairs Ht	X	2.00	109.90	109.90	113.50	104.00	108.40	-1.36	39548	42.92	211	20.53	134.50	70.00

532029	Sindhu Trade	A1	1.00	23.65	23.30	23.65	22.00	22.45	-5.07	155200	35.50	435	-118.16	55.39	15.30

505729	Singer (I)	X	2.00	73.90	73.30	74.70	71.00	72.65	-1.69	40212	29.16	577	48.76	90.65	38.10

502742	Sintex Inds.	T	1.00	2.63	2.58	2.61	2.58	2.58	-1.90	589396	15.22	352	-0.22	11.39	2.58

540653	Sintex Plast	B	1.00	2.89	2.94	2.94	2.79	2.82	-2.42	560609	15.90	350	-0.37	10.90	2.31

523164	SIP Inds.	Z	10.00	6.94	7.28	7.28	7.28	7.28	4.90	1961	0.14	13	-17.76	7.56	3.90

532879	Sir ShadiLal	XT	10.00	158.00	155.00	155.00	150.10	150.10	-5.00	906	1.36	17	-2.17	314.95	107.05

543686	Sirca Paints	B	10.00	632.20	634.60	638.35	610.75	624.75	-1.18	9918	61.74	721	41.32	800.00	600.25

540673	SIS	A1	5.00	378.85	388.95	388.95	365.80	371.80	-1.86	9136	33.88	847	15.75	559.75	365.00

512589	Sita Enter.	X	10.00	17.75	18.30	18.50	16.90	17.75	0.00	1438	0.26	16	12.96	26.74	12.16

532795	Siti Network	B	1.00	1.57	1.54	1.59	1.50	1.53	-2.55	1081798	16.50	611	-0.49	4.46	1.36

503811	Siyaram Silk	A1	2.00	565.65	568.55	572.20	532.40	539.80	-4.57	14931	81.79	1292	9.66	698.00	401.00

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


543387	SJS Enterp.	B	10.00	448.65	450.00	457.50	440.00	452.70	0.90	3223	14.46	575	20.75	550.00	347.70

533206	SJVN	A1	10.00	34.50	34.90	34.90	33.25	33.95	-1.59	718962	243.91	3597	10.29	42.25	25.45

500472	SKF India	A1	10.00	4367.00	4371.00	4431.00	4273.85	4326.25	-0.93	629	27.19	386	44.26	5170.85	2984.40

538562	Skipper	B	1.00	111.90	111.95	115.30	101.25	103.70	-7.33	46566	50.28	1860	31.14	148.85	50.00

532143	SKM Egg.Prod	B	10.00	141.10	140.35	141.95	134.05	135.35	-4.08	15707	21.31	475	16.11	156.50	51.95

531169	SKP Sec.	X	10.00	86.90	89.95	89.95	80.40	81.25	-6.50	345	0.28	22	-169.27	99.95	34.30

541967	Sky Gold	B	10.00	264.40	258.90	272.25	255.15	267.00	0.98	20127	52.29	360	108.98	322.45	90.00

526479	Sky Inds.	X	10.00	78.85	85.20	85.20	75.30	80.60	2.22	736	0.58	27	35.98	121.00	61.25

505650	Skyline Mill	X	1.00	10.72	10.45	11.20	10.42	10.64	-0.75	7840	0.85	50	-30.40	18.20	8.55

543065	SM Auto Stam	M	10.00	38.75	38.50	39.90	38.50	39.90	2.97	8000	3.14	2	32.44	47.45	11.80

539494	Smart Finsec	X	1.00	7.53	7.60	7.69	7.25	7.39	-1.86	10944	0.80	187	18.02	11.01	6.00

532419	Smartlink Hl	B	2.00	141.50	141.50	142.75	131.15	134.25	-5.12	5107	6.88	307	18.32	182.70	97.60

543263	SMC Global	B	2.00	77.25	80.00	80.00	74.00	76.40	-1.10	12088	9.20	337	5.96	95.40	68.55

508905	SMIFS Cap.Ma	X	10.00	42.15	41.95	42.00	41.95	42.00	-0.36	2	0.00	2	14.58	54.00	34.54

513418	Smiths & Fou	X	1.00	4.26	4.34	4.34	4.15	4.20	-1.41	23455	0.99	107	46.67	8.60	4.05

505192	SML ISUZU	B	10.00	779.55	774.40	787.05	736.45	749.60	-3.84	1079	8.25	288	-24.63	887.80	470.90

540686	Smruthi Org.	X	10.00	164.55	167.70	167.70	159.15	163.45	-0.67	1829	2.98	55	22.21	348.00	145.20

540679	SMS Lifesci.	B	10.00	640.00	623.00	626.00	619.00	619.00	-3.28	10	0.06	9	11.73	947.75	560.00

532815	SMS Pharma	B	1.00	77.75	77.75	77.75	73.35	76.00	-2.25	1798	1.36	159	1900.00	133.00	71.00

505827	SNL Bearings	X	10.00	283.90	284.00	284.00	273.00	274.25	-3.40	953	2.63	51	11.76	327.90	241.70

538635	Snowman Log.	B	10.00	37.25	37.05	37.30	35.55	36.10	-3.09	450221	164.04	2758	75.21	44.00	24.40

532784	Sobha	A1	10.00	576.55	577.00	582.70	567.00	574.70	-0.32	9749	55.75	1250	66.98	901.00	480.35

538923	Sofcom Systm	X	10.00	92.75	95.75	95.75	88.50	92.00	-0.81	23301	21.04	188	16.64	103.75	25.50

531529	Softrak Bio	XT	10.00	3.37	3.53	3.53	3.53	3.53	4.75	7500	0.26	5	176.50	3.53	0.37

532344	Softsol (I)	XT	10.00	150.80	150.80	150.80	143.60	144.10	-4.44	188	0.28	13	-13.88	208.90	95.95

543470	Softtech Eng	B	10.00	180.30	181.15	186.85	172.15	172.55	-4.30	33	0.06	11	30.17	189.60	88.35

532725	Solar Inds.	A1	2.00	4069.65	4100.00	4164.00	4032.00	4108.30	0.95	5565	227.30	2057	51.71	4535.95	2160.05

541540	Solara Activ	A1	10.00	436.85	438.45	438.55	414.20	416.65	-4.62	8729	37.08	1193	-62.37	1022.00	323.65

513699	Solid Stone	X	10.00	39.05	39.85	39.85	39.00	39.45	1.02	22	0.01	6	657.50	59.50	23.00

522152	Solitair Mac	X	10.00	50.55	51.70	51.70	48.50	48.50	-4.06	547	0.27	27	21.18	71.00	38.75

511571	Som Datt Fin	XT	10.00	195.95	203.50	204.90	186.20	186.20	-4.98	10063	19.25	123	-140.00	207.25	20.65

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


507514	Som Distill.	B	5.00	128.10	130.15	130.40	121.70	125.10	-2.34	105603	131.57	2905	18.16	151.00	35.35

521034	Soma Textile	B	10.00	9.31	9.05	9.58	8.87	8.92	-4.19	8281	0.75	104	1.04	11.25	5.85

531548	Somany Ceram	B	2.00	547.25	564.95	564.95	531.10	546.40	-0.16	6786	36.56	1005	39.71	928.00	445.40

533001	Somi Convey.	B	10.00	39.95	41.85	41.85	38.00	38.00	-4.88	3088	1.19	39	21.97	61.80	29.25

543300	Sona BLW Pre	A1	10.00	455.45	454.05	464.45	444.70	451.60	-0.85	226596	1030.23	9269	69.48	706.75	397.35

526901	Sonal Adhesi	X	10.00	88.95	88.95	88.95	84.55	85.10	-4.33	14629	12.46	312	6.72	170.55	12.55

538943	Sonal Mercat	X	10.00	93.20	94.95	94.95	90.00	92.40	-0.86	2596	2.40	87	7.77	170.20	31.00

532221	Sonata Soft.	A1	1.00	621.75	616.15	631.15	601.05	604.05	-2.85	14476	88.82	1231	19.29	654.75	457.50

539378	Soni Medicar	XT	10.00	25.80	26.35	26.35	25.00	25.00	-3.10	104	0.03	4	-16.67	55.70	20.00

531398	Source Nat.F	XT	10.00	159.50	151.65	163.75	151.55	163.75	2.66	189	0.29	11	47.46	188.85	78.50

509910	South.Gas	P	10.00	118.20	71.60	71.60	71.60	71.60	-39.42	5	0.00	1	2.49	118.20	71.60

540174	South.Infosy	XT	10.00	16.35	17.10	17.10	16.25	17.00	3.98	2322	0.39	18	60.71	26.00	13.52

514454	South.Latex	XT	10.00	15.70	15.70	15.70	15.70	15.70	0.00	300	0.05	4	54.14	24.10	11.05

513498	South.Magnes	XT	10.00	62.95	66.05	66.05	60.10	60.60	-3.73	361	0.22	17	8.78	97.85	15.95

523826	Sovereign Di	X	10.00	24.35	24.45	26.45	24.40	25.35	4.11	7350	1.85	107	7.57	31.45	11.76

540048	SP Apparels	B	10.00	303.75	305.00	314.25	295.30	300.45	-1.09	3480	10.41	359	7.82	530.00	295.05

530289	SP Capital	X	10.00	17.20	17.60	17.60	16.75	16.85	-2.03	705	0.12	14	22.47	27.75	14.40

541890	Space Incuba	X	10.00	1.82	1.64	1.78	1.64	1.68	-7.69	13937	0.23	45	-168.00	3.96	1.48

524727	Span Diverg.	X	10.00	11.71	12.29	12.29	11.25	12.25	4.61	540	0.07	4	-0.60	24.95	11.25

542759	Spandana S F	A1	10.00	565.10	552.65	577.85	536.85	536.85	-5.00	2212	12.34	305	-41.81	650.00	288.75

531370	Sparc Elec.	X	10.00	29.85	30.80	30.80	28.40	28.60	-4.19	28399	8.20	162	5.58	47.55	11.98

534425	Special.Rest	B	10.00	262.10	257.90	264.65	243.70	246.70	-5.88	20651	52.00	1138	28.82	282.60	96.80

531982	Spect.Foods	XT	10.00	57.80	55.45	55.45	54.95	54.95	-4.93	2034	1.12	14	11.28	68.40	11.95

517166	Spel Semicon	XT	10.00	48.30	47.35	48.85	45.90	45.90	-4.97	30325	14.05	644	-109.29	85.20	36.65

542337	Spencers Ret	B	5.00	70.30	68.90	71.00	67.45	68.55	-2.49	13959	9.60	493	-3.94	103.30	61.55

590030	SPIC	B	10.00	73.70	74.10	75.10	68.35	70.45	-4.41	162185	116.11	1872	5.73	93.05	40.80

526827	Spice Island	XT	10.00	9.44	9.65	9.79	8.97	8.97	-4.98	64	0.01	9	-7.54	14.07	6.70

500285	Spicejet	A1	10.00	36.00	36.05	36.15	34.80	35.20	-2.22	366088	129.22	2731	-1.03	66.35	34.60

532651	SPL Inds.	B	10.00	72.05	72.30	72.80	68.10	69.35	-3.75	13969	9.79	435	7.10	86.00	43.45

500402	SPML Infra	B	2.00	30.90	32.25	32.25	29.40	29.40	-4.85	15514	4.66	173	-10.61	75.40	23.70

539221	Sportking	A1	10.00	712.30	710.05	716.60	685.60	708.60	-0.52	4921	34.39	803	3.11	1539.90	637.10

Top \| EquitMarkets

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


538402	SPS Finquest	T	10.00	81.90	85.95	85.95	84.70	84.70	3.42	61	0.05	5	10.76	145.90	69.00

526532	Square Four	X	10.00	9.14	9.14	9.14	9.14	9.14	0.00	60	0.01	1	-57.13	21.90	8.01

532842	Sr.Rayl.Hi-S	B	10.00	481.60	515.00	515.00	448.35	453.45	-5.85	7063	32.68	1014	6.30	950.80	320.00

514248	Sreechem Res	P	10.00	67.05	69.90	69.90	68.00	68.85	2.68	1900	1.30	7	4.94	218.75	26.65

535601	Sreeleathers	B	10.00	202.70	205.00	206.15	200.00	200.20	-1.23	1492	3.06	123	20.62	265.00	150.00

539217	Srestha Fin	X	2.00	1.13	1.15	1.15	1.11	1.12	-0.88	108256	1.21	144	-16.00	2.30	1.00

503806	SRF	A1	10.00	2130.20	2130.25	2151.85	2107.00	2130.40	0.01	26466	563.92	4066	28.70	2864.35	2002.50

534680	SRG Housing	X	10.00	202.20	212.20	212.20	195.65	199.00	-1.58	604	1.20	20	13.05	257.75	112.05

514442	Sri KPR Inds	X	10.00	20.30	20.30	21.20	19.50	20.05	-1.23	5892	1.21	43	22.28	29.95	16.60

521161	Sri Lak.Sar.	X	10.00	39.65	39.95	40.10	39.70	39.70	0.13	317	0.13	9	-2.19	79.50	33.15

521234	Sri Nachamai	X	10.00	36.05	38.40	38.90	35.10	37.50	4.02	1606	0.60	33	2.81	71.00	35.10

521178	Sri Ramk.Mil	X	10.00	19.30	19.90	19.90	18.00	18.90	-2.07	2980	0.55	52	6.90	44.00	18.00

523222	SRM Energy	X	10.00	6.01	6.01	6.30	6.01	6.30	4.83	470	0.03	16	-3.68	9.13	5.18

540914	SRU Steels	XT	10.00	17.95	18.80	18.80	17.10	17.20	-4.18	207874	36.56	128	68.80	18.80	17.05

530821	SSPDL	X	10.00	17.05	17.90	17.90	16.05	16.05	-5.87	26	0.00	3	-4.81	23.50	11.50

570005	StampCap-DVR	B	1.00	14.27	14.50	14.65	13.86	14.34	0.49	186915	26.65	592	-65.18	16.78	7.53

530931	Stanpacks(I)	X	10.00	8.55	8.14	8.54	8.14	8.53	-0.23	602	0.05	7	1.05	23.65	4.05

506105	Stanrose Maf	X	10.00	76.90	76.85	76.85	73.25	76.05	-1.11	206	0.15	11	-97.50	133.00	73.25

540575	Star Cement	A1	1.00	112.20	109.25	113.35	101.45	104.20	-7.13	34989	37.70	1086	18.61	124.10	81.50

539255	Star Delta	X	10.00	141.90	144.60	144.60	128.05	135.15	-4.76	94	0.13	20	10.09	174.00	88.55

543412	Star Health	A1	10.00	503.50	503.55	511.05	498.60	502.20	-0.26	7421	37.34	885	-82.46	809.85	469.05

539017	Star Hsg.Fin	X	5.00	51.35	52.40	52.65	48.00	49.60	-3.41	164183	81.74	717	49.11	60.20	21.83

516022	Star Paper	B	10.00	174.25	177.65	177.65	169.05	170.55	-2.12	2672	4.58	243	4.33	220.75	110.45

540492	Starline PS	B	5.00	106.25	102.05	113.00	102.05	110.05	3.58	974	1.06	111	1100.50	125.40	75.65

538733	Starlit Powr	B	10.00	7.00	7.20	7.46	7.00	7.00	0.00	3155	0.23	17	-1.90	14.20	6.35

517548	Starlite Com	Z	10.00	3.48	3.65	3.65	3.50	3.61	3.74	939	0.03	4	-9.26	11.00	2.65

520155	Starlog Entp	X	10.00	19.00	19.00	19.40	18.10	18.85	-0.79	6477	1.21	83	0.46	20.80	8.61

512381	Starteck Fin	B	10.00	131.15	132.95	139.00	128.95	129.10	-1.56	11252	14.98	52	14.27	196.10	113.05

512531	STC India	B	10.00	85.50	85.35	85.35	76.10	78.75	-7.89	5547	4.46	295	51.81	127.00	67.10

504180	Std.Battery	X	1.00	29.00	29.00	29.20	27.50	28.80	-0.69	4246	1.21	76	-13.52	49.75	25.00

511700	Std.Cap.Mrkt	XT	10.00	49.45	51.90	51.90	51.90	51.90	4.95	7564	3.93	32	30.53	51.90	2.56

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


530017	Std.Indust.	T	5.00	31.85	32.00	32.85	30.35	30.80	-3.30	67237	20.70	369	1.11	41.50	11.50

526231	Std.Surfact.	XT	10.00	67.20	67.20	69.95	64.00	69.90	4.02	4725	3.29	25	249.64	97.00	51.30

534748	Steel Exchan	A1	1.00	14.99	15.40	15.40	14.25	14.25	-4.94	287423	41.46	410	9.38	25.98	10.90

513173	Steel Strips	X	10.00	25.95	26.45	26.45	24.40	24.65	-5.01	2560	0.64	35	-3.00	45.75	20.30

513517	Steelcast	B	5.00	490.40	501.35	501.35	458.65	469.05	-4.35	2329	11.03	335	15.66	560.70	254.95

543622	SteelmanTele	M	10.00	178.00	172.00	172.00	162.70	167.35	-5.98	12000	20.16	9	40.82	270.00	161.00

533316	STEL Holdgs.	B	10.00	147.80	147.10	147.10	138.00	140.70	-4.80	3882	5.52	227	21.48	173.10	93.00

531509	Step Two Cor	X	10.00	17.95	18.60	18.60	17.60	17.90	-0.28	3951	0.73	12	55.94	25.35	6.78

526500	Sterl.Enterp	XT	10.00	34.95	36.50	36.50	33.40	36.00	3.00	188	0.07	13	-10.68	48.60	16.14

508963	Sterl.Guaran	XT	10.00	6.27	6.27	6.58	6.27	6.27	0.00	292	0.02	6	125.40	10.85	2.72

530759	Sterl.Tools	B	2.00	332.75	330.00	343.00	309.70	320.15	-3.79	57360	185.79	3127	29.92	362.90	116.05

542760	Sterling & W	A1	1.00	270.95	275.00	277.20	265.75	271.25	0.11	38384	104.40	2186	-5.86	412.45	255.25

513575	Sterling Pow	XT	10.00	18.05	18.60	18.75	17.15	17.15	-4.99	3748	0.65	29	-19.06	32.00	14.45

532374	Sterlite Tec	A1	2.00	179.55	181.15	181.35	167.25	175.35	-2.34	168162	294.44	3588	-51.57	242.90	128.60

532730	STL Global	B	10.00	17.75	17.50	18.30	16.35	17.15	-3.38	10067	1.72	121	15.88	38.95	16.35

513262	Stl.Strips W	A1	1.00	145.40	147.00	147.15	137.50	140.15	-3.61	26049	36.79	846	11.28	189.70	136.35

504959	Stovac Ind.	X	10.00	2231.25	2250.00	2250.00	2193.00	2224.50	-0.30	222	4.91	54	16.02	2900.00	2100.05

543260	Stove Kraft	A1	10.00	501.80	512.00	512.00	494.00	503.00	0.24	3261	16.35	338	523.96	917.90	472.20

530495	Stratmont In	X	10.00	17.65	17.65	17.65	17.00	17.00	-3.68	1100	0.19	3	6.72	28.15	13.80

532531	Strides Phar	A1	10.00	322.35	322.10	324.25	308.00	309.50	-3.99	13941	43.87	1032	-17.05	413.50	263.45

530611	Sturdy Inds.	XT	2.00	0.53	0.54	0.55	0.53	0.54	1.89	1074925	5.83	853	-2.70	2.20	0.35

526951	Stylam Inds.	B	5.00	1106.00	1113.65	1113.65	1082.25	1089.95	-1.45	3367	36.83	493	21.52	1269.00	760.15

506222	Styrenix Per	B	10.00	783.85	787.00	787.00	761.00	770.75	-1.67	1352	10.42	282	5.28	1399.80	706.70

532348	Subex	A1	5.00	37.55	37.10	38.05	34.65	35.60	-5.19	1431379	515.76	5186	593.33	50.00	18.70

517168	Subros	B	2.00	301.45	301.00	301.00	289.75	293.65	-2.59	972	2.86	238	41.42	410.00	269.14

538714	Suchitra Fin	X	10.00	54.00	54.00	54.00	54.00	54.00	0.00	755	0.41	5	6.91	70.25	40.54

506655	Sudarsh.Chem	A1	2.00	389.55	397.95	397.95	371.05	385.35	-1.08	5144	19.59	717	28.80	635.50	366.00

521113	Suditi Inds.	X	10.00	22.90	24.25	24.25	22.00	22.85	-0.22	12395	2.81	39	-1.67	52.61	22.00

539117	Sujala Trade	X	10.00	17.15	17.00	18.65	17.00	18.65	8.75	9	0.00	4	--	25.45	12.51

524542	Sukjit Strch	B	10.00	432.90	436.90	437.00	413.20	434.05	0.27	168	0.71	85	8.32	617.00	366.00

543711	Sula Vineyar	B	2.00	393.60	386.35	401.75	370.20	376.65	-4.31	55391	213.26	4310	60.85	432.00	305.55

Top \| EquitMarkets

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


508969	Sulabh Engg.	XT	1.00	4.79	4.64	4.87	4.60	4.78	-0.21	26328	1.24	146	59.75	15.13	3.75

530419	Sumedha Fisc	XT	10.00	71.95	70.55	70.55	70.55	70.55	-1.95	1492	1.05	24	20.75	194.00	47.45

514211	Sumeet Inds.	T	10.00	3.86	3.80	4.00	3.71	3.75	-2.85	45051	1.70	98	-1.03	14.43	3.71

530445	Sumeru Inds.	XT	1.00	1.84	1.84	1.84	1.75	1.81	-1.63	1741	0.03	16	181.00	3.75	1.62

542920	Sumitomo Ch.	A1	10.00	459.90	455.10	467.80	455.00	461.40	0.33	29253	134.65	2313	45.77	540.65	341.20

533306	Summit Secur	B	10.00	625.45	622.15	622.15	611.00	616.00	-1.51	34	0.21	15	21.70	899.00	470.10

532070	Sumuka Agro	X	10.00	72.50	71.00	75.95	69.00	69.90	-3.59	47624	34.63	81	62.97	87.90	19.14

532872	Sun Ph.ARC	A1	1.00	198.75	202.10	202.65	192.70	194.85	-1.96	7781	15.34	398	-22.58	348.75	172.45

524715	Sun Pharma.	A1	1.00	1039.95	1040.10	1050.10	1034.15	1043.60	0.35	47234	492.11	2979	60.99	1070.80	789.75

542025	Sun Retail	M	1.00	0.58	0.56	0.56	0.55	0.55	-5.17	288000	1.60	6	55.00	1.57	0.55

532733	Sun TV Netwk	A1	5.00	466.20	474.40	474.40	444.85	452.25	-2.99	30301	137.56	1737	10.00	568.20	402.55

539526	Suncare Trad	B	2.00	1.01	1.01	1.02	0.98	0.98	-2.97	948427	9.45	6921	-49.00	2.97	0.92

530795	Suncity Synt	XT	10.00	7.25	7.61	7.61	7.61	7.61	4.97	2601	0.20	6	-34.59	15.61	5.53

590072	Sundaram Bra	B	10.00	320.65	335.00	335.00	310.00	321.55	0.28	92	0.30	22	-59.33	433.00	297.00

520056	Sundaram Cly	A1	5.00	4748.20	4789.95	4814.50	4679.00	4695.65	-1.11	1108	52.20	536	14.33	5799.30	3500.00

590071	Sundaram Fin	B	10.00	2254.15	2253.05	2262.55	2217.25	2242.30	-0.53	856	19.17	340	21.10	2443.50	1557.10

500403	Sundaram Fst	A1	1.00	992.85	990.05	1001.50	975.20	995.00	0.22	3981	39.23	946	44.86	1029.00	674.80

533166	Sundaram Mul	B	1.00	3.04	3.04	3.04	2.70	2.74	-9.87	582597	16.44	322	-45.67	5.26	2.21

500404	Sunflag Iron	B	10.00	141.15	142.35	142.35	128.30	132.80	-5.92	332332	447.67	5335	2.18	146.00	58.70

531433	Sungold Cap.	XT	10.00	1.97	1.95	1.97	1.88	1.88	-4.57	308	0.01	4	94.00	3.11	1.51

530953	Sunil Agro F	X	10.00	146.00	140.00	149.00	138.70	139.00	-4.79	356	0.50	22	50.18	212.00	84.65

537253	Sunil Health	X	10.00	81.40	83.70	83.70	77.35	77.90	-4.30	7572	5.92	122	6.39	172.70	38.40

521232	Sunil Indus.	P	10.00	67.45	65.00	65.00	64.80	64.80	-3.93	1300	0.84	7	5.63	83.05	17.90

523425	Sunraj Diam.	Z	10.00	6.81	6.95	7.10	6.47	7.10	4.26	1930	0.13	10	4.49	8.65	5.15

543515	Sunrise Eff.	M	10.00	207.25	208.95	217.50	208.95	214.55	3.52	7000	14.81	7	536.38	234.80	81.80

530845	Sunshield Ch	X	10.00	603.40	609.00	609.00	555.15	579.70	-3.93	6745	38.88	1572	26.81	748.30	378.00

512179	Sunteck Real	A1	1.00	363.40	364.00	364.00	340.25	342.90	-5.64	25078	89.18	1151	147.17	543.95	314.90

530735	Super Bakers	X	10.00	19.65	20.60	20.60	20.60	20.60	4.83	667	0.14	10	20.00	33.45	7.65

530883	Super Crop.	X	2.00	6.95	7.00	7.08	6.40	6.57	-5.47	38015	2.54	133	-5.97	9.48	5.20

512527	Super Sales	X	10.00	787.00	780.00	800.00	763.00	768.95	-2.29	921	7.07	46	5.09	1199.00	670.00

521180	Super Spin.	B	1.00	8.52	8.50	8.60	8.27	8.42	-1.17	339	0.03	40	-31.19	18.70	7.75

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


523842	Super Tann.	X	1.00	7.11	7.10	7.17	6.97	7.01	-1.41	27113	1.91	112	14.02	9.60	4.90

523283	Superhouse	B	10.00	198.75	200.50	203.05	193.90	193.95	-2.42	600	1.18	55	7.10	285.70	146.70

539835	Superior Fin	X	1.00	2.12	1.75	2.30	1.75	2.30	8.49	46950	1.02	46	25.56	4.95	1.75

519234	Superior Ind	XT	10.00	52.00	53.90	53.90	50.60	50.60	-2.69	37	0.02	6	105.42	110.60	24.00

526133	Supertex Ind	XT	10.00	11.25	11.05	11.81	11.05	11.81	4.98	5495	0.63	16	59.05	14.80	5.71

540168	Supra Pacifi	X	10.00	21.05	22.25	22.75	20.00	20.60	-2.14	9256	1.93	67	-686.67	36.80	16.75

532509	Suprajit Eng	A1	1.00	326.25	326.10	327.30	318.15	321.20	-1.55	9001	28.94	848	28.96	416.35	272.25

530677	Supreme Hold	X	10.00	110.50	115.00	115.00	105.50	106.25	-3.85	2275	2.45	60	26.36	165.70	15.30

509930	Supreme Inds	A1	2.00	2412.10	2425.95	2557.75	2425.95	2538.15	5.23	9232	232.81	2988	38.86	2605.00	1668.60

532904	Supreme Infr	B	10.00	24.50	25.30	25.30	23.45	24.20	-1.22	4790	1.14	15	-0.08	39.05	8.88

500405	Supreme Petr	A1	2.00	352.10	347.20	358.35	345.85	352.55	0.13	5377	18.85	580	11.76	513.52	315.00

534733	Supremex S.S	X	1.00	4.74	4.62	4.72	4.51	4.65	-1.90	59359	2.73	88	77.50	6.45	2.96

543434	Supriya Life	A1	2.00	217.05	221.45	221.45	211.00	213.80	-1.50	11068	23.61	712	13.45	515.35	211.00

531638	Suraj	X	10.00	72.65	70.25	72.70	68.05	69.00	-5.02	4415	3.09	63	93.24	81.90	56.35

526211	Suraj Indus.	X	10.00	142.15	140.05	143.00	135.05	135.05	-4.99	10482	14.31	111	34.36	168.00	81.25

518075	Suraj Prod.	Z	10.00	130.10	135.00	135.00	128.00	132.95	2.19	534	0.71	31	6.29	157.40	67.60

533298	Surana Solar	B	5.00	21.50	21.45	21.90	21.00	21.25	-1.16	6328	1.34	125	40.09	34.10	18.10

517530	Surana Tele	B	1.00	11.69	11.70	12.04	11.21	11.37	-2.74	18483	2.13	99	13.22	17.53	8.71

530185	Surat Text.	X	1.00	9.11	9.14	9.30	8.92	9.05	-0.66	183882	16.59	953	3.58	26.25	8.41

543218	Suratwwala B	M	10.00	200.50	224.00	224.00	200.00	205.00	2.24	29000	59.50	20	410.00	316.80	166.00

500336	Surya Roshni	A1	10.00	611.10	611.90	633.05	593.15	598.25	-2.10	52115	321.37	2899	12.39	633.05	336.05

533101	Suryaamba Sp	X	10.00	196.50	200.45	200.45	190.05	194.05	-1.25	88	0.17	6	3.71	248.40	171.00

514138	Suryalata Sp	X	10.00	308.20	331.85	331.85	298.50	302.00	-2.01	1699	5.14	63	2.33	425.00	272.39

514140	Suryava Spin	X	10.00	26.60	25.35	25.35	25.30	25.35	-4.70	394	0.10	8	3.04	52.70	15.10

521200	Surylak.Cott	B	10.00	60.20	60.20	60.20	56.95	58.25	-3.24	1259	0.73	106	-200.86	98.35	53.55

519604	Suryo Foods	XT	10.00	13.53	14.20	14.20	13.80	14.20	4.95	4035	0.57	48	-13.65	14.20	5.42

543279	Suryoday Sm.	B	10.00	111.70	113.80	113.80	105.75	107.40	-3.85	51360	56.12	1045	-50.42	158.00	77.20

532782	Sutlej Text.	B	1.00	60.05	60.00	61.00	58.10	59.30	-1.25	7708	4.56	212	5.89	98.25	55.05

530239	Suven Life	B	1.00	64.20	63.20	64.90	60.95	61.90	-3.58	10481	6.55	279	-14.36	93.75	57.13

543064	Suven Pharma	A1	1.00	489.00	494.10	494.10	488.45	491.30	0.47	9402	46.22	424	29.00	631.15	387.50

531640	Suvidha Infr	P	10.00	14.33	15.00	15.00	15.00	15.00	4.68	100	0.02	1	-75.00	21.75	9.85

Top \| EquitMarkets

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


543281	Suvidhaa Inf	B	1.00	4.88	5.19	5.19	4.62	4.80	-1.64	42522	2.03	2183	-240.00	12.50	4.20

537259	Suyog Tele.	X	10.00	394.00	412.90	412.90	381.00	388.20	-1.47	3142	12.17	160	9.69	488.00	290.00

532667	Suzlon Enrgy	A1	2.00	9.49	9.52	9.68	8.96	9.08	-4.32	31521616	2900.38	10010	4.73	12.20	5.42

535621	SV Global	X	5.00	52.80	55.90	55.90	49.30	49.40	-6.44	803	0.41	25	117.62	75.00	44.50

523722	Svam Softwar	X	10.00	3.70	4.07	4.07	3.71	3.71	0.27	22162	0.86	38	123.67	10.20	3.35

503624	Svaraj Tradi	X	10.00	7.16	7.00	7.62	6.60	6.92	-3.35	12182	0.85	46	-46.13	15.70	6.32

539911	Svarnim Trd.	X	10.00	33.05	33.75	33.75	33.75	33.75	2.12	1	0.00	1	-25.57	223.50	25.75

524488	SVC Indust.	XT	10.00	2.98	3.00	3.00	2.88	2.97	-0.34	120778	3.52	124	-16.50	7.14	2.75

505590	SVP Global	B	1.00	39.15	39.00	40.15	34.60	35.55	-9.20	231842	85.97	2281	46.78	73.80	25.95

539041	SVP Housing	M	10.00	36.55	38.35	38.35	38.35	38.35	4.92	665000	255.03	72	3835.00	38.35	3.97

543745	SVS Ventures	M	10.00	15.70	16.50	16.50	13.80	14.70	-6.37	168000	24.11	28	17.09	23.65	13.80

503659	SW Investmen	XT	10.00	52.95	55.55	55.55	50.35	50.60	-4.44	159	0.08	9	--	63.00	41.65

503816	Swad.Polytex	X	1.00	33.85	33.95	33.95	32.20	32.20	-4.87	3500	1.15	27	2.92	63.85	4.28

539406	Swagtam Trdg	XT	10.00	55.90	53.15	53.15	53.15	53.15	-4.92	10	0.01	1	90.08	230.60	34.40

503310	Swan Energy	A1	1.00	353.20	355.00	357.20	328.90	335.40	-5.04	78253	267.70	3149	-90.40	379.00	145.10

500407	Swaraj Engin	B	10.00	1575.40	1571.00	1614.00	1541.25	1575.85	0.03	2404	37.88	448	16.29	1960.00	1292.55

531003	Swarna Secur	X	10.00	36.30	38.10	38.10	38.10	38.10	4.96	215	0.08	2	15.06	38.20	14.80

526365	Swarnsarita	X	10.00	29.90	31.75	31.75	28.70	29.00	-3.01	13066	3.83	81	6.22	37.00	15.10

510245	Swasti Vin.S	XT	1.00	6.31	6.20	6.25	6.00	6.06	-3.96	72907	4.43	300	30.30	11.40	5.30

512257	Swasti Vinay	X	1.00	2.64	2.61	2.69	2.61	2.66	0.76	95005	2.53	180	8.06	4.30	2.07

530585	Swastika Inv	X	10.00	165.05	164.00	165.00	157.55	158.20	-4.15	686	1.10	53	5.15	229.00	147.95

532051	Swelect Ener	B	10.00	330.85	330.85	330.90	317.85	319.80	-3.34	1072	3.45	74	14.23	468.85	269.50

523558	Swiss Milita	X	2.00	16.30	16.50	16.60	15.55	15.90	-2.45	175093	27.83	746	66.25	30.90	11.72

512359	Sword-Edge	X	1.00	0.49	0.50	0.50	0.48	0.49	0.00	637975	3.13	790	-49.00	1.12	0.46

531499	Sybly Inds.	XT	10.00	7.44	7.81	7.81	7.80	7.80	4.84	24571	1.92	29	-35.45	10.15	4.40

511447	Sylph Tech.	XT	10.00	46.15	44.15	47.55	43.85	46.65	1.08	113312	50.83	357	137.21	53.00	3.90

539278	Symbiox Inv.	X	10.00	6.86	7.03	7.20	6.56	7.12	3.79	1252593	88.89	2275	41.88	15.57	2.49

517385	Symphony	A1	2.00	934.80	948.95	950.00	922.00	947.55	1.36	4813	45.12	738	45.40	1214.00	821.00

524470	Syncom Form.	B	1.00	7.88	8.00	8.01	7.61	7.73	-1.90	563541	43.67	831	45.47	16.39	6.33

541929	Synergy Gree	B	10.00	148.90	151.85	152.05	140.35	146.90	-1.34	2711	3.99	130	-209.86	219.90	116.10

539268	Syngene Intl	A1	10.00	571.95	573.10	581.20	562.90	567.60	-0.76	11739	66.77	1220	52.56	682.25	508.10

Top \| EquitMarkets

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


513307	Synthiko Foi	XT	5.00	247.45	258.90	259.80	235.25	259.80	4.99	2910	7.49	98	98.41	392.70	26.60

543573	Syrma SGS Te	B	10.00	260.90	259.30	263.20	251.65	259.05	-0.71	20938	53.81	1190	59.97	342.80	249.20

531173	Syschem (I)	XT	10.00	58.65	60.70	60.70	55.75	55.75	-4.94	50599	28.57	355	26.93	65.10	11.11

526506	Systematix C	X	10.00	210.20	214.80	215.00	214.80	215.00	2.28	15	0.03	5	38.19	599.00	173.70