<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 22/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 124.25 122.10 128.35 122.10 124.40 0.12 14744 18.55 673 -15.89 149.40 58.25
542034 S M Gold B 10.00 173.35 174.00 174.10 173.30 173.60 0.14 35008 60.88 198 217.00 189.00 18.00
524636 S&S Organics XT 10.00 33.10 34.75 34.75 33.00 34.00 2.72 4151 1.43 37 13.82 37.00 9.11
517273 S&S Power Sw B 10.00 29.55 31.00 31.00 28.50 28.50 -3.55 340 0.10 18 -5.53 35.60 6.75
514197 S&T Corp. XT 10.00 25.50 24.25 26.70 24.25 24.30 -4.71 1981 0.48 22 57.86 53.05 4.28
526477 S.A.Enterpr. XT 10.00 30.10 30.05 30.05 28.70 29.55 -1.83 238 0.07 5 -118.20 34.54 5.72
532218 S.I.Bank A1 1.00 10.52 9.57 9.83 9.22 9.61 -8.65 12480604 1203.12 49927 -7.69 13.95 6.12
516108 S.I.Paper X 10.00 158.15 161.50 161.50 155.30 158.80 0.41 1836 2.92 35 9.24 189.80 56.00
513515 S.R.Indus. X 10.00 1.99 1.99 2.14 1.97 2.09 5.03 11517 0.24 20 -0.87 3.82 1.51
540081 SAB Events B 10.00 3.20 3.20 3.20 3.04 3.04 -5.00 1870 0.06 15 -2.10 4.05 1.01
539112 SAB Inds. X 10.00 66.40 72.85 72.85 67.15 67.55 1.73 565 0.41 5 5.28 79.70 25.00
530267 Saboo Bros. XT 10.00 23.40 24.45 24.45 22.40 23.80 1.71 343 0.08 10 85.00 24.45 6.87
530461 Saboo Sodium XT 10.00 27.90 28.90 28.90 27.00 28.40 1.79 82268 22.91 213 10.25 31.30 3.71
540132 Sabrimala In X 10.00 2.49 2.61 2.61 2.61 2.61 4.82 100 0.00 2 87.00 9.35 2.49
531869 Sacheta Met. X 10.00 16.95 17.85 18.15 17.00 17.35 2.36 60626 10.60 174 15.22 24.60 13.76
532710 Sadbhav Engg A1 1.00 49.75 49.80 52.25 49.25 49.95 0.40 76236 38.58 879 -5.03 96.30 37.00
539346 Sadbhav Infr B 10.00 16.00 16.20 16.45 15.80 15.95 -0.31 36421 5.86 191 -1.79 41.50 14.90
506642 Sadhana Nitr X 1.00 39.45 39.90 40.90 38.10 38.75 -1.77 72934 28.62 497 43.06 53.39 12.90
523025 Safari Ind. A1 2.00 835.15 836.45 845.45 802.55 807.40 -3.32 1520 12.49 480 2018.50 899.75 400.50
502090 Sagar Cem. A1 2.00 285.30 291.25 299.20 283.90 288.35 1.07 20963 60.81 1106 16.83 319.00 118.23
540715 Sagar Diamon M 10.00 30.20 31.70 31.70 31.70 31.70 4.97 6000 1.90 2 113.21 31.70 6.70
532092 Sagar Prod. XT 1.00 3.03 2.88 2.88 2.88 2.88 -4.95 2000 0.06 1 72.00 10.36 2.15
540143 Sagarsoft (I X 10.00 212.15 211.00 223.00 210.00 216.65 2.12 2730 5.89 54 24.37 302.00 65.00
511533 Sahara Hsgfi X 10.00 44.95 45.00 45.00 43.00 44.95 0.00 2538 1.14 23 15.34 68.30 28.65
503691 Sahara One M XT 10.00 29.90 29.90 30.80 29.00 30.50 2.01 660 0.20 13 -9.84 40.80 15.00
532841 Sahyadri Ind X 10.00 683.40 693.00 693.00 657.00 660.50 -3.35 20164 134.31 454 8.93 885.00 207.25
500113 SAIL A1 10.00 118.40 119.80 120.25 115.25 116.45 -1.65 1849736 2172.03 11645 5.19 151.10 33.15
530265 Sainik Fin. XT 10.00 20.85 21.50 21.50 19.85 21.40 2.64 325 0.06 7 -13.90 28.10 15.95
515043 Saint-Gobain X 10.00 64.20 64.85 64.90 61.00 62.95 -1.95 81912 51.75 733 32.79 81.00 50.00
590051 Saksoft B 10.00 977.15 982.90 1013.95 972.25 986.05 0.91 7615 75.61 1368 19.52 1160.00 292.00
511066 Sakthi Fin. X 10.00 16.45 16.90 16.90 16.10 16.40 -0.30 3602 0.60 57 11.08 25.90 12.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507315 Sakthi Sugar B 10.00 15.10 14.70 15.25 14.70 14.75 -2.32 11932 1.77 138 -1.55 22.90 6.90
532713 Sakuma Exp. B 1.00 10.10 10.23 10.29 9.93 10.11 0.10 22218 2.25 91 20.63 14.68 4.25
539353 Sal Automotv X 10.00 204.50 205.00 205.00 205.00 205.00 0.24 12 0.02 3 21.29 287.60 126.70
532604 SAL Steel B 10.00 9.74 9.90 10.22 9.30 9.59 -1.54 33868 3.33 103 5.16 17.55 2.42
540642 Salasar Tech B 10.00 272.90 266.20 273.80 263.85 268.05 -1.78 6976 18.76 601 20.86 370.75 97.05
526554 Salguti Inds XT 10.00 14.25 14.10 14.10 14.10 14.10 -1.05 1700 0.24 4 16.40 22.30 6.26
590056 Salona Cot. B 10.00 196.65 199.30 199.30 193.35 196.00 -0.33 13 0.03 8 9.61 249.75 54.00
500370 Salora Int. X 10.00 38.25 38.25 38.25 36.70 37.85 -1.05 245 0.09 8 -3.00 53.90 16.00
517059 Salzer Elec. B 10.00 158.60 159.15 161.55 155.55 156.90 -1.07 5067 8.00 369 10.49 189.60 96.10
532005 Sam Indus. X 10.00 25.10 25.10 25.10 23.00 23.30 -7.17 2331 0.55 37 3.79 31.50 5.90
521240 Sambandam Sp X 10.00 228.00 228.00 228.00 221.50 226.00 -0.88 921 2.06 13 5.17 283.80 46.00
511630 Sambhaav Med B 1.00 2.80 2.86 2.86 2.75 2.75 -1.79 11912 0.34 33 22.92 4.68 1.78
520075 Samkrg Pist. X 10.00 161.90 163.95 166.40 161.55 161.80 -0.06 4009 6.57 119 8.16 252.00 110.05
543376 Samor Realty MT 10.00 64.00 64.00 64.00 64.00 64.00 0.00 10000 6.40 5 278.26 65.00 62.30
530617 Sampre Nutri XT 10.00 19.00 18.05 19.95 18.05 18.15 -4.47 6005 1.11 21 49.05 25.55 9.02
530125 Samrat Pharm X 10.00 200.50 204.50 204.50 198.65 200.15 -0.17 2832 5.67 66 11.26 304.95 100.00
521206 Samtex Fash. XT 2.00 1.15 1.20 1.20 1.19 1.20 4.35 320454 3.85 157 -1.15 1.68 0.43
509423 Sanatnagar E X 10.00 35.50 35.95 36.25 34.90 34.90 -1.69 1838 0.66 12 68.43 46.95 7.80
523116 Sanco Trans X 10.00 570.65 570.00 596.95 560.00 579.15 1.49 505 2.91 19 25.67 633.00 110.10
526725 Sandesh Ltd. B 10.00 762.85 778.80 783.55 765.00 770.00 0.94 472 3.66 52 5.81 1079.00 476.05
541163 Sandhar Tech B 10.00 279.35 280.80 283.55 273.25 275.25 -1.47 8205 22.75 727 18.20 333.00 175.00
524703 Sandu Pharma X 10.00 50.45 50.50 50.50 48.55 50.30 -0.30 4038 2.01 36 22.66 62.90 24.10
504918 Sandur Mang. B 10.00 1823.70 1845.40 1850.05 1763.15 1773.70 -2.74 9636 171.81 741 12.77 2260.25 660.20
514234 Sangam (I) B 10.00 251.90 257.95 257.95 239.35 239.35 -4.98 24740 59.39 213 12.41 257.95 47.05
526521 Sanghi Ind. B 10.00 68.05 69.45 69.45 66.80 67.15 -1.32 83921 57.03 1175 17.86 84.70 26.55
540782 Sanghvi Brnd M 10.00 16.34 17.15 17.15 17.15 17.15 4.96 11000 1.89 8 142.92 17.15 4.25
530073 Sanghvi Move B 2.00 188.35 199.00 199.00 185.45 190.40 1.09 15946 29.86 455 -68.24 229.85 74.30
531569 Sanjivani Pa X 10.00 27.30 27.30 28.55 26.20 27.50 0.73 21225 5.84 71 9.29 33.95 9.27
532972 Sankhya Info XT 10.00 6.09 5.80 6.37 5.79 6.14 0.82 29793 1.78 114 -1.24 10.55 2.45
532435 Sanmit Infra X 10.00 211.70 210.00 220.00 210.00 213.85 1.02 9930 21.22 66 70.58 220.00 69.50
500674 Sanofi India A1 10.00 8336.05 8348.00 8428.25 8152.20 8367.65 0.38 1639 135.54 703 33.22 9300.00 7427.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514280 Sanrhea Tech XT 10.00 79.70 75.75 75.75 75.75 75.75 -4.96 145 0.11 12 10.99 125.75 7.99
543358 Sansera Engg B 2.00 777.20 794.00 794.00 735.20 746.25 -3.98 41279 315.59 2830 34.92 859.80 735.20
530035 Santosh Fine XT 10.00 9.05 9.05 9.50 8.60 9.46 4.53 2215 0.21 4 -3.33 11.00 7.30
519260 Sanwaria Con Z 1.00 0.66 0.66 0.67 0.64 0.65 -1.52 1098777 7.23 497 -5.00 1.72 0.56
512020 Sarasw.Comm. X 10.00 1963.60 1974.35 2040.00 1955.00 2023.70 3.06 117 2.36 18 6.24 3390.00 755.10
504614 Sarda Energy B 10.00 813.80 831.90 848.00 781.60 795.75 -2.22 12054 98.80 1260 5.65 876.90 238.65
516032 Sarda Papers XT 10.00 4.04 4.15 4.15 4.15 4.15 2.72 1 0.00 1 -10.92 7.12 3.11
532163 Saregama (I) T 10.00 4338.05 4350.00 4381.90 4261.05 4355.15 0.39 816 35.43 223 58.58 4484.00 576.65
526885 Sarla Perfor B 1.00 51.50 54.70 54.70 50.25 50.80 -1.36 71230 37.01 814 11.90 58.80 16.70
531930 Sarthak Inds XT 10.00 98.60 93.70 103.50 93.70 103.50 4.97 1464 1.42 54 28.51 141.65 8.40
540393 Sarthak Metl M 10.00 72.00 74.00 74.90 73.00 74.90 4.03 22000 16.23 10 18.73 84.90 15.20
514412 Sarup Inds. XT 10.00 21.70 20.70 20.70 20.65 20.65 -4.84 1074 0.22 3 -1.53 26.40 13.30
532663 Sasken Tech. A1 10.00 1509.80 1496.00 1496.00 1370.00 1389.95 -7.94 18448 262.29 3310 15.58 1528.95 644.90
533259 Sastasundar B 10.00 377.00 381.90 395.85 381.10 392.95 4.23 43955 172.99 614 -89.92 396.50 72.00
511076 Sat Inds. X 2.00 34.35 34.85 35.00 32.00 33.45 -2.62 96782 33.12 109 22.01 40.80 14.00
539201 Satia Inds. A1 1.00 92.55 93.35 95.55 92.00 92.25 -0.32 19655 18.26 630 15.43 119.45 75.45
539404 Satin Credit A1 10.00 75.40 75.60 76.50 74.65 75.80 0.53 3819 2.90 137 -5.07 112.65 51.65
508996 Satra Prop Z 2.00 0.92 0.95 0.95 0.88 0.93 1.09 193864 1.78 126 0.96 2.30 0.70
526093 Satvah.Ispat T 10.00 3.22 3.38 3.38 3.38 3.38 4.97 1308 0.04 6 -0.05 3.38 2.11
502175 Saurash.Cem. X 10.00 91.15 91.35 92.40 89.00 89.95 -1.32 15915 14.36 233 8.19 138.90 41.50
532404 Saven Techno X 1.00 26.70 26.95 27.80 26.50 26.90 0.75 17007 4.60 135 12.23 53.45 23.05
512634 Savera Inds. X 10.00 49.90 48.30 50.10 48.25 48.75 -2.30 521 0.25 18 -20.06 56.50 31.30
524667 Savita Oil T B 10.00 1490.05 1493.75 1498.05 1451.30 1463.15 -1.81 2627 38.67 648 6.95 1822.65 651.00
531893 Sawaca Busi. X 10.00 3.35 3.35 3.35 3.19 3.19 -4.78 6670 0.22 89 29.00 4.65 0.56
523710 Sayaji Hotel XT 10.00 243.00 248.95 248.95 234.05 244.95 0.80 22 0.05 6 -33.46 288.00 145.70
540728 Sayaji Inds. X 5.00 211.20 218.00 218.00 214.95 215.00 1.80 150 0.32 8 4.92 308.70 97.05
542725 SBC Exports M 10.00 50.25 50.40 50.45 49.90 50.15 -0.20 60000 30.13 19 64.29 50.50 37.54
532102 SBEC Sugar X 10.00 23.10 23.65 23.65 21.95 22.50 -2.60 9784 2.18 43 -4.34 42.05 5.36
500112 SBI A1 1.00 503.05 504.00 508.70 500.05 502.95 -0.02 1187527 5988.00 20144 17.95 508.70 186.00
539031 SBI BSE100 B 10.00 195.34 195.00 195.00 190.10 192.31 -1.55 274 0.52 38 -- 215.00 118.00
543066 SBI Cards A1 10.00 1088.80 1091.00 1138.25 1088.80 1128.75 3.67 101151 1135.04 6566 118.57 1164.65 762.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540719 SBI Life Ins A1 10.00 1157.55 1177.20 1177.20 1141.80 1165.55 0.69 37951 439.40 2417 90.49 1273.40 755.55
535276 SBI Sensex B 10.00 643.35 649.50 649.50 639.00 642.41 -0.15 3644 23.44 159 -- 657.99 420.35
590098 SBI-ETF Gold E 100.00 4216.44 4218.83 4234.50 4201.65 4221.83 0.13 1268 53.49 235 -- 4712.00 3930.00
590138 SBIETFNift50 B 10.00 185.93 185.26 194.82 184.20 188.48 1.37 65160 122.07 1011 -- 225.98 184.20
590137 SBINifty Bnk B 10.00 10.00 406.44 410.00 396.00 404.47 3944.70 539855 2188.77 6287 -- 410.00 396.00
541972 SBISenseNx50 B 10.00 505.00 508.99 509.99 491.10 500.18 -0.95 625 3.13 35 -- 536.00 298.01
543366 SBL Infratec M 10.00 65.60 56.10 69.00 56.10 69.00 5.18 4800 3.00 2 276.00 130.00 56.10
526081 SC Agrotech XT 10.00 13.60 12.92 12.92 12.92 12.92 -5.00 2478 0.32 22 161.50 16.65 0.80
511672 Scan Steels X 10.00 46.20 45.55 47.50 45.25 45.30 -1.95 51593 23.60 222 4.53 70.25 16.75
516110 Scandent Ima X 10.00 21.50 22.45 22.45 20.45 21.90 1.86 2797 0.58 42 15.31 27.00 5.68
526544 Scanpoint Ge X 2.00 18.75 18.55 19.40 18.50 18.60 -0.80 18311 3.44 71 54.71 24.30 11.55
507894 Schablona(I) XT 4.00 20.90 19.86 19.86 19.86 19.86 -4.98 500 0.10 3 -6.94 23.02 9.05
505790 Schaeffler A1 10.00 7540.00 7570.00 7698.85 7431.25 7453.65 -1.15 643 48.31 501 44.57 8377.20 3600.00
534139 Schneider El A1 2.00 111.95 114.20 114.50 109.60 110.05 -1.70 56474 62.72 1086 215.78 147.00 68.45
531234 Scoobeeday G X 10.00 171.10 175.00 175.00 167.10 170.75 -0.20 751 1.28 24 -161.08 227.05 86.20
505141 Scooters (I) T 10.00 34.25 34.95 34.95 33.70 34.60 1.02 1583 0.55 68 -6.50 44.00 27.30
534598 SE Power B 10.00 11.09 10.55 11.64 10.54 11.64 4.96 72848 8.31 122 -6.09 12.77 1.97
533268 Sea TV Ntwrk X 10.00 5.96 6.25 6.25 6.25 6.25 4.87 1389 0.09 10 -0.97 7.03 0.83
542753 Seacoast Sh. X 10.00 216.40 225.00 225.00 195.25 198.00 -8.50 15548 32.82 178 47.71 264.95 57.86
526807 Seamec T 10.00 1152.20 1155.05 1185.00 1133.10 1176.25 2.09 797 9.27 36 26.13 1284.35 373.00
512161 Securekloud B 5.00 176.45 174.00 184.25 174.00 181.30 2.75 18377 33.26 760 255.35 245.25 71.85
530075 Selan Explor B 10.00 154.65 154.40 156.10 148.60 149.05 -3.62 5630 8.57 460 28.44 180.05 98.30
538875 Sellwin Trad XT 10.00 14.20 14.91 14.91 14.91 14.91 5.00 100 0.01 1 -45.18 17.17 11.00
512529 Sequent Sc. A1 2.00 195.55 192.80 197.00 184.50 185.75 -5.01 356187 667.73 9167 58.97 336.40 135.50
502450 Sesha.Paper A1 2.00 172.25 174.90 176.70 172.00 174.60 1.36 3048 5.30 122 10.29 230.00 126.00
505075 Setco Automt B 2.00 17.20 17.20 17.25 16.95 17.20 0.00 16439 2.81 51 -1.91 25.20 8.75
533605 Setubandhan B 1.00 1.35 1.32 1.38 1.29 1.29 -4.44 268259 3.57 74 -2.02 2.23 0.63
511760 Seven Hill XT 1.00 0.41 0.39 0.39 0.39 0.39 -4.88 41213 0.16 28 -4.33 0.49 0.32
524324 Seya Inds. B 10.00 62.65 62.80 64.25 59.30 60.20 -3.91 6466 3.93 198 -1.35 85.25 47.75
531812 SGN Telecoms XT 1.00 0.59 0.57 0.57 0.57 0.57 -3.39 1000 0.01 2 -28.50 0.85 0.23
539450 SH Kelkar A1 10.00 148.55 154.05 154.05 146.50 149.30 0.50 19344 28.75 849 10.01 189.80 82.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541358 Sh. Worstex XT 10.00 325.00 326.50 326.50 326.50 326.50 0.46 1500 4.90 3 54.78 331.00 15.71
538795 Sh.Ajit Pulp X 10.00 337.85 358.70 358.70 340.00 351.15 3.94 14985 52.58 117 5.80 379.00 121.60
526981 Sh.Bajrang A X 10.00 193.05 200.00 200.00 184.50 188.00 -2.62 7076 13.55 173 3.11 406.00 45.20
502563 Sh.Bhawani P Z 10.00 2.55 2.67 2.67 2.50 2.67 4.71 6618 0.18 14 -0.23 3.54 1.47
500387 Sh.Cements A1 10.00 27641.15 27789.80 27999.00 27234.10 27777.20 0.49 4502 1237.49 1250 38.75 32050.00 20103.10
502180 Sh.Digv.Cem. B 10.00 82.10 82.20 82.85 78.40 80.35 -2.13 57457 46.22 1248 17.58 97.70 50.30
503804 Sh.Dinesh Mi X 10.00 649.80 669.30 669.30 622.10 644.40 -0.83 1275 8.18 43 28.15 685.00 110.35
539470 Sh.Ganesh Bi X 10.00 144.40 144.30 147.00 144.30 146.65 1.56 17295 25.22 66 282.02 158.00 91.40
530797 Sh.Ganesh El XT 10.00 21.35 21.35 21.35 20.30 20.30 -4.92 34 0.01 11 5.40 31.10 5.30
540737 Sh.Ganesh Rm B 10.00 414.85 419.95 434.00 400.05 424.30 2.28 21486 91.76 1139 37.82 502.95 118.95
512463 Sh.Global Tr XT 1.00 2.62 2.74 2.75 2.49 2.54 -3.05 675555 17.92 529 -- 9.52 1.13
524336 Sh.Hari Chem X 10.00 70.40 69.60 70.00 67.20 67.20 -4.55 1119 0.78 31 8.69 84.05 21.40
512453 Sh.Jagdamb.P XT 1.00 1111.15 1110.00 1128.90 1100.10 1106.60 -0.41 1339 14.90 206 19.42 1762.00 286.25
516106 Sh.Karthik P XT 5.00 4.57 4.63 4.63 4.58 4.58 0.22 229 0.01 6 -8.33 8.66 1.74
530977 Sh.Keshav Ce X 10.00 52.95 55.00 55.00 53.00 53.00 0.09 623 0.33 15 -21.37 62.95 27.15
500388 Sh.Krishn Pa XT 10.00 30.30 30.30 30.30 30.20 30.25 -0.17 168 0.05 7 -26.08 34.54 11.45
531080 Sh.Krishna D X 10.00 14.84 14.25 14.25 13.85 13.90 -6.33 10691 1.50 38 11.58 22.80 10.88
531962 Sh.Metalloys XT 10.00 26.15 26.15 26.15 26.15 26.15 0.00 1 0.00 1 20.92 32.90 12.10
503863 Sh.Mfg Co. XT 10.00 3.05 3.10 3.20 2.91 2.92 -4.26 14875 0.47 30 -22.46 4.43 2.65
527005 Sh.Pacetroni X 10.00 14.44 15.16 15.16 13.72 14.74 2.08 1019 0.15 30 245.67 28.45 8.32
516086 Sh.Rajes.Pap Z 10.00 2.11 2.01 2.01 2.01 2.01 -4.74 2737 0.06 18 -0.07 4.07 1.33
503837 Sh.Rajs.Synt XT 10.00 3.46 3.29 3.63 3.29 3.29 -4.91 600 0.02 5 -0.21 4.43 2.65
532310 Sh.Rama Mult B 5.00 13.37 13.02 14.30 13.02 13.38 0.07 10355 1.40 115 24.33 18.01 6.14
500356 Sh.Rama News B 10.00 19.50 19.80 20.00 19.10 19.40 -0.51 8654 1.68 172 -4.09 27.60 11.85
513488 Sh.Steel Wir X 10.00 23.90 24.65 24.65 23.50 23.50 -1.67 56 0.01 9 7.78 35.00 16.20
513436 Shah Alloys T 10.00 29.20 30.05 30.45 27.75 27.80 -4.79 2460 0.69 31 -1.33 39.30 6.03
519031 Shah Food X 10.00 25.55 24.30 26.75 24.30 26.75 4.70 26 0.01 2 -2.97 38.00 17.14
542862 Shahlon Silk X 10.00 86.40 83.15 84.90 82.05 82.50 -4.51 21719 18.27 30 17.97 105.05 45.30
501423 Shaily Engg. X 10.00 1917.70 1999.40 1999.40 1825.55 1852.20 -3.42 2052 38.52 159 51.41 2044.00 594.10
531431 Shakti Pumps B 10.00 701.10 712.00 725.00 663.00 676.60 -3.49 43536 299.29 3478 14.61 910.00 211.65
540797 Shalby B 10.00 160.70 162.10 168.90 162.10 168.00 4.54 34001 56.69 1093 25.45 214.00 87.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511754 Shalib.Finan X 10.00 119.00 114.00 120.40 114.00 120.10 0.92 400 0.47 6 17.06 125.00 49.85
509874 Shalimar Pai B 2.00 92.20 92.15 93.55 91.20 91.75 -0.49 10877 10.04 456 -8.49 126.00 65.70
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 280662 1.38 450 -- 0.72 0.49
532455 Shalimar Wir XT 2.00 7.00 7.00 7.30 6.75 7.15 2.14 2609 0.18 28 -1.81 10.11 3.16
540259 Shangar Deco XT 5.00 7.32 7.55 7.55 7.20 7.32 0.00 27912 2.05 127 -18.30 22.80 5.82
542232 Shankar Lal T 10.00 89.25 90.90 90.95 89.40 89.40 0.17 445 0.40 8 8.67 112.00 35.47
540425 Shankara Bld A1 10.00 563.20 565.00 578.30 546.20 549.65 -2.41 25587 144.39 2008 27.66 683.00 280.00
531925 Shantanu She XT 10.00 2.02 1.96 2.12 1.92 1.97 -2.48 47274 0.98 124 1.77 3.24 0.48
539921 Shanti Educ. T 10.00 103.60 103.55 103.55 103.55 103.55 -0.05 70 0.07 3 65.13 176.00 95.00
522034 Shanti Gear B 1.00 157.10 163.00 164.65 158.25 160.75 2.32 25874 41.92 940 38.09 211.20 98.25
539584 Sharanam Inf XT 1.00 1.11 1.06 1.06 1.06 1.06 -4.50 33113 0.35 35 106.00 2.18 1.06
519397 Sharat Inds. XT 10.00 46.75 49.05 49.05 45.00 47.90 2.46 1617 0.77 28 38.32 52.45 21.85
538666 Sharda Cropc A1 10.00 301.05 305.00 327.95 305.00 311.00 3.31 29574 94.44 2248 11.72 387.05 230.75
513548 Sharda Ispat XT 10.00 75.50 74.00 74.00 71.85 72.75 -3.64 2024 1.47 31 9.47 92.65 29.10
535602 Sharda Motor B 2.00 595.75 620.10 620.10 585.25 604.25 1.43 1386 8.34 121 17.63 753.85 166.60
512393 Shardul Sec. X 10.00 71.25 77.55 77.55 72.10 76.95 8.00 992 0.76 8 10.05 83.00 40.20
540725 Share I Secu B 10.00 759.15 764.35 777.75 751.15 758.45 -0.09 1514 11.55 159 23.84 810.60 96.10
540786 Sharika Ent. B 5.00 9.63 9.15 9.15 9.15 9.15 -4.98 82779 7.57 254 19.47 16.98 6.20
523449 Sharp (I) X 10.00 57.95 56.30 60.80 56.30 57.80 -0.26 21800 13.00 61 -8.11 75.85 18.50
538212 Sharp Invest XT 1.00 0.92 0.96 0.96 0.96 0.96 4.35 651236 6.25 146 -- 0.96 0.16
540203 Sheela Foam A1 5.00 2415.55 2391.00 2470.45 2390.05 2436.45 0.87 1125 27.16 380 47.31 2623.95 1235.95
540757 Sheetal Cool M 10.00 210.70 208.05 208.05 208.00 208.00 -1.28 4000 8.32 4 106.12 294.95 119.20
530525 Sheetal Diam XT 10.00 28.47 29.89 29.89 29.89 29.89 4.99 26186 7.83 33 18.92 29.89 0.99
526839 Shelter Infr X 10.00 13.70 13.70 14.00 13.40 14.00 2.19 307 0.04 8 6.76 17.20 8.15
538685 Shemaroo Ent T 10.00 140.00 140.00 143.80 140.00 140.20 0.14 2508 3.54 33 -38.62 181.00 51.00
526117 Shervani Ind X 10.00 259.90 254.00 265.00 250.30 259.95 0.02 676 1.75 37 15.22 418.00 210.30
539111 Sheshadri In X 10.00 5.75 5.47 5.47 5.47 5.47 -4.87 55 0.00 3 -3.16 13.90 3.44
526137 Shetron X 10.00 31.00 32.00 32.00 31.05 32.00 3.23 466 0.15 7 16.08 39.40 16.85
531201 Shilchar Tec X 10.00 225.35 238.70 238.70 217.10 224.20 -0.51 1108 2.59 46 15.70 262.75 160.10
513709 Shilp Gravur X 10.00 108.65 108.05 119.00 108.05 113.10 4.10 5797 6.68 101 5.38 134.75 44.05
530549 Shilpa Medi. A1 1.00 588.35 589.30 594.45 563.85 574.45 -2.36 18294 105.96 1196 74.90 670.95 317.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523598 Shipp.Corpn. A1 10.00 132.30 134.00 135.35 131.35 131.75 -0.42 177742 236.69 1998 11.86 145.44 49.80
540693 Shish Inds T 10.00 67.75 65.10 71.00 65.00 70.50 4.06 429 0.29 13 40.52 93.10 24.50
513097 Shiv.Bimetal B 2.00 273.50 274.75 280.90 272.15 272.80 -0.26 7594 20.99 407 29.56 313.70 49.50
532323 Shiva Cement X 2.00 39.95 39.95 40.75 38.10 38.90 -2.63 319240 125.40 640 -32.69 45.60 11.50
530433 Shiva Global X 10.00 62.35 61.50 65.45 61.50 63.60 2.00 9108 5.83 77 6.16 83.05 27.05
540961 Shiva Mills B 10.00 100.75 103.10 103.10 97.10 101.40 0.65 1420 1.43 116 5.90 114.45 22.10
511108 Shiva Texyar B 10.00 234.00 226.25 232.50 221.55 223.35 -4.55 5355 12.05 268 16.07 289.00 74.60
522237 Shivagrico XT 10.00 12.64 12.40 12.40 12.02 12.30 -2.69 1160 0.14 9 8.91 16.88 4.50
539148 Shivalik Ras X 5.00 922.15 924.00 925.00 896.00 917.20 -0.54 12360 112.43 393 57.36 1138.00 414.05
532776 Shivam Autot T 2.00 27.00 28.15 28.15 26.50 27.85 3.15 17656 4.82 77 -58.02 36.90 15.00
539593 Shivansh Fin XT 10.00 3.79 3.61 3.61 3.61 3.61 -4.75 10 0.00 1 180.50 6.57 0.40
539833 Shivom Inves X 10.00 0.53 0.53 0.53 0.51 0.51 -3.77 112033 0.58 74 -1.46 0.80 0.30
532638 Shoppers St A1 5.00 336.65 342.00 345.60 315.00 320.85 -4.69 129477 427.57 6158 -22.27 345.60 160.78
521131 Shree Bhavya X 10.00 10.50 10.95 10.99 10.25 10.25 -2.38 660 0.07 12 4.70 14.40 2.95
540253 Shree Nidhi XT 10.00 3.21 3.37 3.37 3.32 3.37 4.98 13933 0.47 97 -337.00 3.74 0.96
539334 Shree Pushka B 10.00 216.90 220.40 223.15 208.90 212.60 -1.98 19283 41.68 1088 16.32 274.95 97.90
532670 Shree Renuka B 1.00 29.35 29.35 29.75 28.05 28.35 -3.41 751533 214.98 1427 -18.90 47.75 8.73
532007 Shreevat.Fin XT 10.00 8.81 9.00 9.25 8.50 8.88 0.79 807 0.07 18 10.83 9.25 2.54
516016 Shreyans Ind B 10.00 123.25 125.00 125.00 118.00 119.30 -3.20 8843 10.76 300 14.82 152.00 67.70
526335 Shreyas Inte XT 10.00 5.75 5.47 5.47 5.47 5.47 -4.87 2133 0.12 19 -5.76 12.70 4.55
520151 Shreyas Sh&L B 10.00 351.60 355.90 363.55 342.10 345.65 -1.69 17716 62.54 1372 7.48 448.00 49.20
531322 Shri Shakti T 10.00 1.25 1.28 1.28 1.20 1.21 -3.20 33232 0.41 21 -9.31 2.75 0.56
543373 Shri Venk.Re MT 10.00 50.60 53.00 53.00 48.10 48.10 -4.94 93000 45.84 31 24.05 53.00 42.00
531359 Shriram Asse XT 10.00 148.00 148.00 148.00 140.60 140.65 -4.97 566 0.82 24 -226.85 185.00 40.90
532498 Shriram City A1 10.00 2220.35 2169.00 2207.20 2142.05 2166.45 -2.43 2353 50.90 574 13.20 2600.00 766.05
532945 Shriram EPC B 10.00 5.82 6.09 6.11 5.86 6.11 4.98 206141 12.43 154 -3.20 8.61 3.38
511218 Shriram Tran A1 10.00 1491.45 1493.35 1557.60 1484.60 1519.95 1.91 234384 3577.81 13308 17.39 1557.60 669.85
511411 Shristi Infr X 10.00 49.10 54.50 54.50 49.50 54.50 11.00 501 0.27 13 -1.90 83.00 33.45
542019 Shubham Poly B 10.00 135.95 130.00 142.15 129.20 130.80 -3.79 15178 19.64 16 97.61 170.95 41.50
538565 Shubhra Leas X 10.00 70.15 74.85 74.90 71.00 71.40 1.78 35280 25.13 72 9.73 99.00 24.35
539252 Shyam C.Ferr B 1.00 13.03 12.60 13.01 12.43 12.48 -4.22 19157 2.46 161 18.91 20.45 3.66
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543299 Shyam Metali B 10.00 360.20 364.35 365.45 351.40 354.15 -1.68 36422 130.57 1311 7.40 461.15 351.40
517411 Shyam Teleco B 10.00 9.92 10.15 10.15 10.15 10.15 2.32 100 0.01 1 -15.15 16.46 3.88
505515 Shyamkam.Inv XT 10.00 23.20 22.05 22.05 22.05 22.05 -4.96 17775 3.92 151 71.13 32.90 10.46
520141 Sibar Auto X 10.00 7.38 7.74 7.74 7.38 7.48 1.36 5112 0.39 28 -5.84 12.40 6.15
533014 Sicagen (I) X 10.00 23.55 23.80 24.00 23.20 23.60 0.21 19255 4.55 84 17.10 28.60 10.85
520086 Sical Logist T 10.00 17.70 17.95 18.20 16.82 17.01 -3.90 231688 39.13 249 -0.09 23.83 8.60
530439 Siddha Vent. X 10.00 4.02 4.22 4.22 4.22 4.22 4.98 29886 1.26 53 1.67 4.22 0.95
532217 SIEL Financl XT 10.00 19.00 18.05 18.05 18.05 18.05 -5.00 2420 0.44 12 -69.42 26.95 1.66
500550 Siemens A1 2.00 2189.15 2200.90 2209.95 2145.30 2171.55 -0.80 7528 163.79 1354 70.37 2405.00 1249.00
512131 Signet Inds. B 10.00 44.10 44.35 44.35 41.90 42.10 -4.54 12253 5.22 190 8.08 64.90 17.90
523606 Sika Inter. X 10.00 673.40 673.40 678.45 652.00 662.00 -1.69 1659 11.02 133 21.59 744.00 210.30
524642 Sikozy Realt X 1.00 1.11 1.12 1.19 1.12 1.12 0.90 2206 0.02 17 -37.33 1.48 0.83
521194 SIL Invt. B 10.00 306.10 313.45 314.00 300.00 304.30 -0.59 1550 4.82 200 18.31 378.00 132.00
531635 Silver Oak X 10.00 40.40 37.05 37.05 37.05 37.05 -8.29 99 0.04 2 45.18 54.60 11.48
512197 Silveroak Co Z 10.00 4.20 4.20 4.20 4.20 4.20 0.00 201 0.01 6 -0.53 4.72 2.50
539742 Simbhaoli Sg B 10.00 26.25 26.30 26.55 24.95 24.95 -4.95 15952 4.02 229 -17.82 44.60 5.45
507998 Simmonds-Mar XT 2.00 67.65 67.05 71.00 65.00 69.55 2.81 39159 27.63 105 -6.70 73.90 24.80
513472 Simplex Cast X 10.00 40.70 39.50 41.00 39.05 40.00 -1.72 2467 0.98 37 6.21 74.70 13.50
523838 Simplex Infr B 2.00 39.75 39.85 41.75 39.85 41.00 3.14 11574 4.74 255 -0.50 56.05 27.80
533018 Simplex Mill XT 10.00 13.23 13.23 13.89 13.23 13.89 4.99 202 0.03 4 29.55 26.00 11.40
533019 Simplex Pap. X 10.00 13.11 13.76 13.76 13.76 13.76 4.96 1143 0.16 11 458.67 16.20 0.75
503229 Simplex Real X 10.00 91.55 91.50 96.10 90.00 96.10 4.97 5546 5.20 31 35.86 96.90 38.30
519566 Simran Farms X 10.00 114.25 116.00 116.00 108.10 109.85 -3.85 2603 2.91 49 3.53 166.75 39.90
523023 Sinclairs Ht X 2.00 83.15 83.95 83.95 76.00 80.05 -3.73 36723 29.46 448 106.73 94.00 35.80
532029 Sindhu Trade XT 10.00 364.05 360.00 382.25 360.00 382.25 5.00 40409 154.41 132 -37.73 417.70 44.15
505729 Singer (I) X 2.00 62.85 63.80 64.00 62.50 63.15 0.48 40159 25.36 261 42.38 75.90 26.25
502742 Sintex Inds. B 1.00 4.65 4.65 4.88 4.61 4.82 3.66 1247142 59.21 594 -0.38 5.83 2.33
540653 Sintex Plast B 1.00 5.42 5.68 5.68 5.30 5.50 1.48 612102 33.44 546 -0.95 7.32 2.13
532879 Sir ShadiLal X 10.00 140.05 140.00 140.00 133.05 133.05 -5.00 6963 9.33 20 -4.35 179.95 32.75
540673 SIS A1 5.00 476.85 478.60 482.95 468.55 475.20 -0.35 4180 19.84 552 18.99 534.85 350.45
512589 Sita Enter. X 10.00 16.32 17.10 17.10 17.10 17.10 4.78 100 0.02 1 15.55 17.13 7.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532795 Siti Network T 1.00 2.10 2.00 2.00 2.00 2.00 -4.76 181410 3.63 200 -0.70 2.97 0.50
503811 Siyaram Silk B 2.00 438.90 442.15 466.15 442.15 451.10 2.78 17225 78.74 965 25.22 467.20 132.25
533206 SJVN A1 10.00 29.25 29.20 30.20 28.90 29.10 -0.51 709650 209.31 3055 6.80 33.80 21.40
500472 SKF India A1 10.00 3280.20 3280.00 3280.00 3165.10 3167.35 -3.44 1427 45.61 454 41.52 3440.00 1463.20
539861 SKIL Infrast B 10.00 4.20 4.04 4.35 3.99 3.99 -5.00 104886 4.26 118 -0.17 5.98 2.02
538562 Skipper B 1.00 76.60 76.95 80.40 76.95 77.65 1.37 145868 114.55 1340 34.51 98.35 45.75
532143 SKM Egg.Prod B 10.00 80.95 82.35 84.05 78.35 80.30 -0.80 15463 12.40 454 12.65 98.45 40.00
531169 SKP Sec. X 10.00 64.50 60.20 60.20 60.20 60.20 -6.67 3 0.00 1 -62.06 78.00 38.20
526479 Sky Inds. X 10.00 84.65 85.00 88.70 85.00 85.60 1.12 2162 1.87 31 33.05 103.50 19.90
505650 Skyline Mill X 1.00 10.11 10.55 10.55 10.00 10.27 1.58 5935 0.60 52 18.34 19.30 3.61
539494 Smart Finsec XT 1.00 7.25 7.55 7.55 6.89 7.29 0.55 2754 0.20 21 11.76 10.06 5.10
532419 Smartlink Hl B 2.00 118.50 117.95 123.00 116.50 121.65 2.66 21082 25.43 713 13.87 133.80 68.00
543263 SMC Global B 2.00 76.15 77.05 77.40 74.10 75.10 -1.38 9458 7.14 191 8.35 109.85 65.00
508905 SMIFS Cap.Ma X 10.00 40.70 38.70 40.65 38.70 40.65 -0.12 1390 0.55 4 61.59 49.15 25.20
513418 Smiths & Fou X 1.00 4.37 4.50 4.50 4.16 4.16 -4.81 90228 3.76 73 37.82 5.44 0.60
505192 SML ISUZU A1 10.00 752.45 756.65 769.95 736.00 741.65 -1.44 10763 81.00 1325 -9.36 788.00 368.00
540686 Smruthi Org. X 10.00 280.90 299.95 308.70 252.60 284.25 1.19 9301 26.18 212 19.55 419.35 89.30
540679 SMS Lifesci. B 10.00 791.30 792.75 828.00 792.75 823.80 4.11 668 5.41 94 16.94 885.80 470.10
532815 SMS Pharma B 1.00 140.15 137.00 143.30 137.00 137.90 -1.61 6019 8.40 484 14.78 199.15 80.50
505827 SNL Bearings X 10.00 241.95 242.00 244.85 235.00 236.00 -2.46 453 1.08 27 9.56 299.90 115.00
538635 Snowman Log. A1 10.00 44.55 45.35 46.90 44.30 44.40 -0.34 245808 111.82 1506 370.00 71.25 34.70
532784 Sobha A1 10.00 774.25 783.00 800.00 755.40 779.20 0.64 31826 249.35 2242 111.16 900.00 272.75
538923 Sofcom Systm XT 10.00 12.50 12.50 12.50 12.50 12.50 0.00 2 0.00 2 -20.83 18.86 6.71
532344 Softsol (I) X 10.00 129.90 129.50 136.35 129.50 136.35 4.97 984 1.33 27 11.00 226.15 38.50
532725 Solar Inds. A1 2.00 2500.55 2525.20 2587.80 2108.00 2219.65 -11.23 13335 300.01 3820 60.55 2826.30 977.45
541540 Solara Activ A1 10.00 1396.85 1390.00 1393.50 1332.00 1337.30 -4.26 5579 76.52 994 20.96 1859.30 969.05
502460 Solid Cont. XT 10.00 42.50 42.50 42.50 42.50 42.50 0.00 5 0.00 1 -10.34 60.60 27.50
513699 Solid Stone XT 10.00 24.00 24.60 25.20 24.60 25.20 5.00 8704 2.14 10 -20.00 65.95 19.35
522152 Solitair Mac X 10.00 31.85 32.50 33.70 31.95 32.00 0.47 1392 0.45 11 13.97 52.95 18.20
511571 Som Datt Fin X 10.00 47.25 46.00 48.90 44.95 45.35 -4.02 3086 1.41 58 6.77 71.75 8.96
507514 Som Distill. B 5.00 43.85 44.50 45.60 43.50 43.55 -0.68 6867 3.05 143 -10.67 59.50 22.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521034 Soma Textile B 10.00 7.65 7.62 7.62 7.30 7.51 -1.83 1668 0.12 19 -1.22 10.30 2.43
531548 Somany Ceram T 2.00 800.05 808.00 810.00 765.10 773.15 -3.36 13677 106.20 111 56.43 864.05 199.60
542905 Somany Home T 2.00 437.20 427.20 449.95 427.20 440.90 0.85 6657 29.40 121 17.42 478.90 73.10
533001 Somi Convey. B 10.00 47.40 47.80 48.20 47.10 47.30 -0.21 871 0.41 24 31.74 68.50 19.05
543300 Sona BLW Pre B 10.00 625.05 629.90 667.00 610.40 616.75 -1.33 102076 650.15 5461 167.14 813.25 295.14
526901 Sonal Adhesi XT 10.00 10.68 11.10 11.10 10.15 11.08 3.75 3 0.00 3 -6.52 12.00 5.73
538943 Sonal Mercat X 10.00 29.65 30.55 31.00 28.55 29.30 -1.18 6315 1.89 57 3.00 33.15 12.10
532221 Sonata Soft. A1 1.00 834.15 836.60 841.65 775.80 798.70 -4.25 126005 1011.58 9496 26.69 1030.00 300.80
539378 Soni Medicar XT 10.00 35.10 36.85 36.85 36.85 36.85 4.99 5315 1.96 8 42.36 36.85 27.60
532679 SORIL Infra B 10.00 114.35 114.05 118.05 111.00 112.10 -1.97 6381 7.23 450 50.95 227.35 63.00
521036 Source Inds. XT 10.00 2.20 2.09 2.09 2.09 2.09 -5.00 90 0.00 3 -17.42 2.25 0.38
531398 Source Nat.F X 10.00 127.75 128.00 130.00 123.75 126.10 -1.29 2543 3.25 58 20.67 224.90 110.50
540174 South.Infosy XT 10.00 18.70 18.35 19.55 17.85 19.10 2.14 5136 0.96 58 -191.00 35.00 5.60
514454 South.Latex XT 10.00 11.99 11.99 11.99 11.99 11.99 0.00 14 0.00 2 46.12 13.12 4.55
513498 South.Magnes XT 10.00 27.15 28.00 28.50 28.00 28.50 4.97 836 0.24 10 -105.56 28.50 9.51
523826 Sovereign Di XT 10.00 7.22 7.49 7.58 7.47 7.49 3.74 3371 0.25 10 -2.68 10.01 3.92
540048 SP Apparels B 10.00 317.85 319.20 321.75 310.80 316.10 -0.55 1885 5.96 219 13.41 374.00 119.85
530289 SP Capital X 10.00 19.00 19.00 19.45 17.40 19.10 0.53 1433 0.26 38 2.11 27.90 12.03
541890 Space Incuba X 10.00 1.65 1.65 1.73 1.65 1.73 4.85 56275 0.95 51 43.25 2.44 0.37
524727 Span Diverg. X 10.00 14.35 14.40 14.40 13.75 13.75 -4.18 349 0.05 3 -1.48 17.80 9.53
542759 Spandana S F A1 10.00 537.60 537.00 539.70 507.00 522.30 -2.85 19399 101.18 2511 24.01 830.00 507.00
534425 Special.Rest B 10.00 102.55 103.80 103.90 95.75 98.90 -3.56 14920 14.85 689 -25.49 110.90 32.65
513687 Spectra Ind. XT 10.00 4.78 5.01 5.01 4.75 4.75 -0.63 1995 0.10 21 -0.58 5.41 0.85
517166 Spel Semicon XT 10.00 24.05 25.15 25.25 22.85 23.00 -4.37 99784 24.42 462 -9.54 28.70 8.70
542337 Spencers Ret A1 5.00 123.90 128.00 129.45 117.55 119.85 -3.27 250824 314.74 2920 -8.14 138.40 65.75
526161 Spenta Intl. XT 10.00 64.20 62.30 62.30 62.30 62.30 -2.96 1 0.00 1 566.36 76.95 36.90
521082 Spentex Inds Z 10.00 1.26 1.25 1.32 1.22 1.25 -0.79 32013 0.40 10 -0.23 2.13 0.51
590030 SPIC B 10.00 48.70 48.90 50.40 47.70 48.10 -1.23 83483 40.87 981 9.23 68.45 16.55
526827 Spice Island XT 10.00 7.25 7.25 7.29 6.89 6.89 -4.97 2538 0.17 10 -1.27 8.90 2.45
500285 Spicejet A1 10.00 73.80 74.80 75.75 72.70 73.10 -0.95 385288 283.78 3355 -3.79 107.95 48.05
532651 SPL Inds. B 10.00 43.55 44.10 44.95 43.05 43.70 0.34 3602 1.58 144 9.01 64.70 27.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500402 SPML Infra B 2.00 10.58 10.97 10.97 10.59 10.62 0.38 6236 0.67 18 -0.45 18.10 7.41
539221 Sportking XT 10.00 1458.35 1469.00 1509.90 1409.00 1468.35 0.69 31480 465.82 2299 11.96 2046.95 64.65
538402 SPS Finquest M 10.00 62.00 67.00 67.00 67.00 67.00 8.06 1800 1.21 1 186.11 91.11 43.99
532842 Sr.Rayl.Hi-S B 10.00 338.25 342.45 342.80 331.10 334.10 -1.23 1507 5.08 235 8.80 417.00 170.00
514248 Sreechem Res P 10.00 32.50 33.95 34.10 32.00 34.10 4.92 1900 0.65 13 5.47 47.95 3.78
535601 Sreeleathers B 10.00 175.80 177.75 177.85 173.10 173.10 -1.54 50 0.09 10 30.69 233.95 122.50
523756 SREI Infra. B 10.00 4.70 4.47 4.47 4.47 4.47 -4.89 890914 39.82 484 -0.03 18.39 4.47
539217 Srestha Fin X 2.00 2.59 2.71 2.71 2.48 2.60 0.39 257007 6.71 299 -52.00 4.20 1.41
503806 SRF A1 10.00 2270.00 2290.00 2324.75 2207.00 2219.15 -2.24 112423 2572.66 9685 46.42 2544.00 854.01
534680 SRG Housing X 10.00 165.15 168.90 169.00 158.00 162.70 -1.48 5733 9.34 103 10.90 240.00 101.20
514442 Sri KPR Inds X 10.00 18.90 20.70 20.70 18.40 19.00 0.53 5365 1.03 55 3.31 28.50 5.65
539363 Sri Krish.Cn Z 10.00 6.70 6.37 7.03 6.37 6.95 3.73 816 0.05 9 7.72 10.08 4.11
521161 Sri Lak.Sar. X 10.00 36.90 38.70 38.70 37.00 38.70 4.88 14882 5.74 59 -1.56 38.70 5.07
521234 Sri Nachamai X 10.00 45.75 45.75 45.75 43.60 43.60 -4.70 6956 3.06 16 4.93 67.90 10.90
521178 Sri Ramk.Mil X 10.00 17.00 16.75 16.75 16.75 16.75 -1.47 726 0.12 4 5.82 19.75 6.77
513605 Srikalah.Pip A1 10.00 204.70 202.50 207.80 200.85 203.25 -0.71 10333 21.01 461 6.13 247.95 114.20
523222 SRM Energy X 10.00 2.72 2.72 2.72 2.71 2.72 0.00 4474 0.12 18 -0.12 4.71 2.24
530821 SSPDL X 10.00 15.75 16.10 17.00 15.80 16.15 2.54 205 0.03 9 -1.24 22.95 9.90
570005 StampCap-DVR T 1.00 11.85 11.30 11.30 11.30 11.30 -4.64 5478 0.62 15 -29.74 20.45 1.20
506105 Stanrose Maf X 10.00 92.50 95.95 95.95 91.60 94.95 2.65 324 0.31 15 -7.89 118.00 67.00
540575 Star Cement A1 1.00 101.95 102.60 102.60 100.00 100.60 -1.32 55411 55.87 1477 19.57 120.00 81.30
539255 Star Delta X 10.00 87.40 87.45 87.45 82.05 82.60 -5.49 310 0.26 7 14.17 107.30 67.50
539017 Star Hsg.Fin B 10.00 95.55 97.65 97.90 91.35 93.35 -2.30 1549 1.45 41 172.87 118.00 66.00
516022 Star Paper B 10.00 144.90 146.05 146.50 142.85 143.75 -0.79 6032 8.70 510 10.17 181.60 85.00
531616 Starcom Inf. XT 10.00 162.35 170.45 170.45 170.45 170.45 4.99 76 0.13 3 -24.85 262.35 39.00
540492 Starline PS M 5.00 44.00 44.15 44.15 44.15 44.15 0.34 5000 2.21 1 1471.67 46.80 29.85
538733 Starlit Powr B 10.00 13.15 14.50 14.50 12.41 13.00 -1.14 7953 1.04 39 -3.52 22.00 10.85
517548 Starlite Com Z 10.00 2.27 2.18 2.38 2.16 2.37 4.41 43185 0.97 62 -3.76 3.71 1.97
520155 Starlog Entp XT 10.00 12.77 13.29 13.29 12.15 12.30 -3.68 4541 0.56 35 -0.42 18.21 7.25
512381 Starteck Fin X 10.00 124.00 120.00 128.00 120.00 126.30 1.85 12307 15.07 226 3.16 153.20 46.20
512531 STC India B 10.00 105.20 106.70 106.85 103.05 103.80 -1.33 2751 2.89 110 -12.43 138.75 51.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504180 Std.Battery XT 1.00 25.05 26.10 26.10 25.00 25.60 2.20 5016 1.28 90 -38.21 51.90 5.00
530017 Std.Indust. T 5.00 17.09 17.10 17.80 16.24 16.24 -4.97 32943 5.52 119 7.22 22.60 7.72
526231 Std.Surfact. XT 10.00 128.60 134.00 134.90 124.10 129.00 0.31 2694 3.51 57 460.71 163.30 14.05
534748 Steel Exchan B 10.00 73.35 83.95 83.95 74.00 76.45 4.23 22175 16.78 524 4.58 88.60 31.00
513173 Steel Strips X 10.00 38.75 39.60 39.60 38.05 38.95 0.52 8979 3.47 119 2.08 55.90 3.55
513517 Steelcast X 5.00 279.75 307.00 307.00 278.00 290.05 3.68 4561 13.31 117 34.53 319.00 92.10
533316 STEL Holdgs. B 10.00 166.65 166.05 169.15 161.15 162.05 -2.76 3497 5.74 234 32.15 215.00 49.10
536738 Stellar Cap. M 10.00 2.78 2.57 2.57 2.57 2.57 -7.55 6000 0.15 1 64.25 4.95 1.96
526500 Sterl.Enterp XT 10.00 21.85 21.85 22.00 21.85 22.00 0.69 2204 0.48 9 -12.29 23.50 5.90
508963 Sterl.Guaran XT 10.00 2.57 2.57 2.57 2.45 2.45 -4.67 96 0.00 4 -17.50 8.63 2.45
530759 Sterl.Tools B 2.00 198.35 201.85 206.40 195.50 198.80 0.23 1735 3.52 159 19.96 257.00 163.00
542760 Sterling & W A1 1.00 406.25 405.55 417.85 401.10 405.40 -0.21 152763 624.30 5522 -17.21 509.00 210.00
532374 Sterlite Tec A1 2.00 275.90 282.00 303.25 277.95 300.75 9.01 264668 776.91 9559 27.62 318.00 140.50
532730 STL Global B 10.00 14.53 15.24 15.24 14.60 14.60 0.48 2388 0.35 29 1.03 17.52 6.05
513262 Stl.Strips W T 10.00 1801.85 1858.00 1890.00 1820.00 1834.60 1.82 4540 83.95 318 20.69 1990.00 454.75
504959 Stovac Ind. X 10.00 2349.00 2338.00 2400.00 2311.30 2354.40 0.23 153 3.62 33 18.14 2949.00 1680.00
543260 Stove Kraft B 10.00 1007.60 980.00 1033.15 972.75 980.25 -2.71 26479 265.71 2191 1010.57 1134.85 400.00
532531 Strides Phar A1 10.00 557.15 563.00 563.00 544.00 547.90 -1.66 46944 259.28 2321 -122.03 1000.00 536.60
526951 Stylam Inds. B 5.00 1061.45 1040.00 1095.00 980.00 986.40 -7.07 30603 326.46 3694 26.32 1419.90 350.02
532348 Subex B 5.00 52.75 53.70 53.70 51.75 52.10 -1.23 562714 295.56 2469 58.54 74.45 15.30
530231 Subhash Silk XT 10.00 27.00 28.35 28.35 25.65 25.65 -5.00 2074 0.56 37 -37.72 34.90 10.50
517168 Subros A1 2.00 351.70 361.00 389.95 351.80 383.25 8.97 19217 72.18 2169 33.44 390.85 239.15
538714 Suchitra Fin X 10.00 64.00 61.15 61.15 61.00 61.00 -4.69 155 0.09 4 11.17 77.00 26.35
506003 Sudal Inds. X 10.00 5.80 6.34 6.34 5.75 5.75 -0.86 3324 0.19 25 -0.37 7.49 1.93
506655 Sudarsh.Chem A1 2.00 610.30 610.30 627.00 603.00 606.20 -0.67 30346 186.87 2188 28.16 791.95 431.05
521113 Suditi Inds. X 10.00 14.40 15.10 15.10 14.55 14.55 1.04 1277 0.19 7 -1.33 19.95 8.18
524542 Sukjit Strch X 10.00 278.75 275.00 283.50 275.00 277.95 -0.29 1255 3.48 48 12.89 318.00 173.25
508969 Sulabh Engg. X 1.00 2.22 2.37 2.37 2.00 2.05 -7.66 222123 4.49 222 20.50 3.75 1.22
530419 Sumedha Fisc X 10.00 30.00 30.00 31.50 28.60 28.95 -3.50 8578 2.55 59 3.05 37.95 14.00
514211 Sumeet Inds. B 10.00 7.88 8.19 8.19 7.80 7.82 -0.76 26829 2.11 54 25.23 12.78 1.90
530445 Sumeru Inds. XT 1.00 1.48 1.55 1.55 1.50 1.52 2.70 103880 1.61 73 -152.00 1.57 0.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542920 Sumitomo Ch. A1 10.00 399.45 407.35 407.35 388.00 389.25 -2.55 29002 114.40 1999 52.25 459.90 265.10
533306 Summit Secur B 10.00 741.85 741.55 766.00 740.35 748.30 0.87 1239 9.33 199 45.94 861.55 330.20
532872 Sun Ph.ARC A1 1.00 282.95 285.55 295.15 280.25 285.20 0.80 63618 182.52 1980 -27.77 311.90 141.00
524715 Sun Pharma. A1 1.00 817.75 823.10 826.75 800.40 812.55 -0.64 71949 585.04 2467 32.48 850.00 452.60
542025 Sun Retail M 1.00 0.71 0.68 0.68 0.68 0.68 -4.23 48000 0.33 1 68.00 2.25 0.68
532733 Sun TV Netwk A1 5.00 549.00 543.00 557.10 540.55 549.20 0.04 97662 536.56 2544 13.25 586.40 381.25
539526 Suncare Trad B 2.00 0.59 0.60 0.60 0.58 0.59 0.00 1111256 6.58 3658 -29.50 1.30 0.38
530795 Suncity Synt XT 10.00 8.63 8.80 9.06 8.20 8.20 -4.98 9464 0.79 26 -1.53 9.06 3.10
590072 Sundaram Bra B 10.00 404.45 404.05 407.85 395.00 397.90 -1.62 342 1.38 34 15.59 480.05 185.00
520056 Sundaram Cly A1 5.00 3611.20 3730.55 3769.95 3694.60 3740.00 3.57 908 33.94 236 15.71 4244.95 1590.00
590071 Sundaram Fin B 10.00 2472.85 2461.65 2524.95 2432.05 2511.95 1.58 2841 71.01 716 23.62 2883.95 1355.30
500403 Sundaram Fst A1 1.00 834.25 837.00 862.15 789.05 829.45 -0.58 13739 112.79 1882 34.47 993.00 407.05
533166 Sundaram Mul B 1.00 1.94 1.98 1.98 1.90 1.94 0.00 75468 1.45 60 -32.33 2.72 1.11
531260 Sunedison In X 10.00 67.75 71.10 71.10 69.35 71.10 4.94 2978 2.11 63 -0.99 123.65 23.50
500404 Sunflag Iron A1 10.00 82.60 86.00 86.00 80.80 81.10 -1.82 50763 41.67 949 6.51 96.55 42.10
531433 Sungold Cap. X 10.00 1.33 1.33 1.39 1.33 1.39 4.51 200 0.00 4 69.50 2.11 0.55
530953 Sunil Agro F XT 10.00 99.30 102.30 104.25 102.30 104.25 4.98 9098 9.44 59 40.10 104.25 31.60
537253 Sunil Health XT 10.00 43.95 45.80 45.80 41.80 41.80 -4.89 1990 0.83 21 -190.00 54.70 19.85
523425 Sunraj Diam. Z 10.00 7.20 7.56 7.56 6.84 6.84 -5.00 50 0.00 5 -3.34 7.56 1.50
530845 Sunshield Ch X 10.00 351.95 353.85 356.15 351.00 352.25 0.09 24683 87.29 144 8.72 415.00 117.00
512179 Sunteck Real A1 1.00 469.60 473.00 487.30 466.55 469.45 -0.03 43699 208.74 2867 135.68 524.45 250.05
530735 Super Bakers X 10.00 9.50 9.97 9.97 9.97 9.97 4.95 2 0.00 2 11.20 12.40 5.55
530883 Super Crop. X 2.00 6.80 6.94 6.97 6.82 6.88 1.18 21191 1.45 57 -4.44 13.70 6.52
512527 Super Sales X 10.00 688.30 671.00 671.00 671.00 671.00 -2.51 8 0.05 2 10.24 765.00 218.00
521180 Super Spin. B 1.00 11.43 11.32 12.00 11.10 11.67 2.10 19266 2.27 78 -14.59 14.62 3.25
523842 Super Tann. X 1.00 4.75 4.89 4.89 4.67 4.74 -0.21 21203 1.01 83 8.78 8.24 2.41
532070 Superb Paper X 10.00 18.00 17.80 19.85 17.30 17.75 -1.39 18355 3.31 126 18.30 24.95 9.00
523283 Superhouse B 10.00 176.25 176.90 182.50 174.80 174.95 -0.74 1736 3.09 227 5.34 201.25 81.00
539835 Superior Fin X 10.00 89.95 94.00 94.00 85.60 90.80 0.94 2018 1.80 108 -36.76 220.00 60.00
519234 Superior Ind XT 10.00 21.00 21.05 21.10 21.05 21.10 0.48 25 0.01 2 7.96 31.30 7.27
526133 Supertex Ind X 10.00 7.17 7.45 7.45 7.20 7.20 0.42 3088 0.22 7 8.18 13.70 1.83
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540168 Supra Pacifi XT 10.00 25.35 24.20 25.45 24.20 25.45 0.39 80 0.02 3 106.04 29.75 19.30
532509 Suprajit Eng A1 1.00 365.30 368.45 373.75 339.05 343.85 -5.87 22321 79.37 1396 23.75 399.00 175.25
530677 Supreme Hold X 10.00 12.35 12.60 12.70 11.75 12.00 -2.83 191313 22.82 213 10.91 29.75 11.25
509930 Supreme Inds A1 2.00 2325.75 2379.95 2424.00 2308.50 2366.50 1.75 7811 184.23 2502 27.14 2689.00 1380.10
500405 Supreme Petr A1 10.00 687.00 694.00 705.05 634.10 640.60 -6.75 28091 183.03 1577 8.90 820.00 244.00
534733 Supremex S.S XT 1.00 1.99 2.08 2.08 1.90 1.90 -4.52 76575 1.58 74 190.00 12.65 1.18
531638 Suraj X 10.00 57.95 57.10 57.15 57.10 57.15 -1.38 82 0.05 2 77.23 76.00 15.85
526211 Suraj Indus. XT 10.00 19.27 20.23 20.23 20.23 20.23 4.98 380 0.08 6 38.90 20.23 1.30
518075 Suraj Prod. Z 10.00 69.00 67.00 69.95 66.60 66.60 -3.48 1497 1.01 12 5.29 85.95 11.90
533298 Surana Solar T 5.00 21.09 20.04 20.04 20.04 20.04 -4.98 5091 1.02 75 286.29 25.80 6.36
517530 Surana Tele B 1.00 9.14 8.71 9.50 8.71 8.91 -2.52 39317 3.55 120 29.70 11.21 3.70
530185 Surat Text. X 1.00 9.59 9.51 9.80 9.31 9.43 -1.67 326634 31.14 1664 15.21 15.70 2.23
543218 Suratwwala B M 10.00 70.00 70.00 70.00 70.00 70.00 0.00 2000 1.40 1 140.00 82.80 22.00
500336 Surya Roshni A1 10.00 664.10 664.00 694.50 661.95 680.10 2.41 22083 149.60 1567 19.14 868.40 203.90
533101 Suryaamba Sp X 10.00 149.00 152.00 152.00 145.00 145.05 -2.65 604 0.89 22 5.43 191.50 39.35
532874 Suryach.Powr Z 10.00 1.15 1.20 1.20 1.10 1.14 -0.87 155983 1.77 286 -0.30 1.73 0.28
514138 Suryalata Sp X 10.00 283.75 279.60 285.00 275.55 275.85 -2.78 689 1.93 32 4.68 494.55 70.30
514140 Suryava Spin XT 10.00 12.89 12.25 12.25 12.25 12.25 -4.97 3871 0.47 9 -6.84 21.13 3.81
521200 Surylak.Cott B 10.00 62.85 64.00 65.05 60.50 60.90 -3.10 9596 5.96 235 5.01 77.90 15.70
519604 Suryo Foods XT 10.00 5.56 5.30 5.30 5.29 5.29 -4.86 606 0.03 9 -3.08 11.22 3.82
543279 Suryoday Sm. B 10.00 178.95 178.95 183.95 178.85 179.95 0.56 17265 31.18 787 -30.60 295.95 138.50
532782 Sutlej Text. B 1.00 65.80 66.05 66.90 64.45 65.00 -1.22 23331 15.38 449 19.35 81.05 26.25
530239 Suven Life A1 1.00 100.95 107.95 116.30 102.75 110.80 9.76 263386 289.19 4659 -13.99 124.40 42.05
543064 Suven Pharma A1 1.00 529.45 526.10 529.55 524.00 524.50 -0.93 6854 36.03 645 35.54 589.80 292.00
543281 Suvidhaa Inf B 1.00 15.05 15.45 15.80 15.10 15.15 0.66 22085 3.38 245 -68.86 111.00 14.95
537259 Suyog Tele. B 10.00 402.20 414.00 414.00 401.00 405.00 0.70 1524 6.12 31 15.09 549.00 283.65
532667 Suzlon Enrgy A1 2.00 7.12 7.20 7.23 7.00 7.06 -0.84 6167702 438.72 18477 13.07 9.44 2.91
535621 SV Global X 5.00 65.50 65.05 68.55 65.00 66.50 1.53 638 0.42 12 195.59 89.80 26.60
523722 Svam Softwar Z 10.00 3.81 4.00 4.00 3.62 3.89 2.10 17707 0.67 88 8.84 6.48 0.61
503624 Svaraj Tradi X 10.00 10.75 10.22 11.28 10.22 11.20 4.19 40294 4.43 151 21.13 18.60 3.86
539911 Svarnim Trd. X 1.00 15.23 15.99 15.99 15.99 15.99 4.99 57783 9.24 39 -9.93 52.00 5.17
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524488 SVC Indust. XT 10.00 3.30 3.46 3.46 3.15 3.32 0.61 105600 3.42 246 -18.44 4.50 0.71
505590 SVP Global V B 1.00 112.50 112.55 114.00 108.00 109.40 -2.76 50422 55.69 1149 9.13 164.80 40.20
503659 SW Investmen XT 10.00 57.65 60.50 60.50 54.80 60.50 4.94 1078 0.64 20 14.34 107.50 18.65
503816 Swad.Polytex XT 1.00 4.71 4.58 4.94 4.58 4.58 -2.76 4603 0.22 17 -12.72 7.07 3.15
503310 Swan Energy A1 1.00 128.10 129.90 136.00 129.50 130.45 1.83 24492 32.61 1101 -54.35 175.55 119.30
500407 Swaraj Engin A1 10.00 1773.25 1780.00 1780.00 1685.65 1690.75 -4.65 2908 50.00 697 17.34 1989.90 1254.95
526365 Swarnasarita X 10.00 16.05 16.00 16.75 15.55 15.75 -1.87 9176 1.47 72 4.23 20.05 6.12
510245 Swasti Vin.S X 1.00 5.59 5.69 5.79 5.22 5.38 -3.76 206568 11.26 465 28.32 17.12 2.99
512257 Swasti Vinay X 1.00 4.28 4.59 4.59 4.28 4.37 2.10 27196 1.19 79 7.80 5.15 2.30
530585 Swastika Inv X 10.00 134.10 139.45 139.45 122.25 134.75 0.48 1481 1.97 44 4.44 207.45 64.00
532051 Swelect Ener B 10.00 258.15 257.20 268.00 246.60 264.85 2.60 2196 5.71 273 36.28 300.10 114.25
517201 Switch.Tech. XT 10.00 38.15 39.95 39.95 37.75 39.95 4.72 253 0.10 11 -2.33 57.10 23.40
512359 Sword-Edge X 1.00 0.57 0.55 0.55 0.55 0.55 -3.51 57163 0.31 38 27.50 1.10 0.40
531499 Sybly Inds. XT 10.00 5.74 5.60 6.02 5.60 5.99 4.36 1444 0.09 9 5.99 7.60 2.10
539278 Symbiox Inv. XT 10.00 1.77 1.69 1.69 1.69 1.69 -4.52 300 0.01 1 84.50 2.16 0.74
517385 Symphony A1 2.00 1058.40 1057.50 1075.00 1023.20 1043.85 -1.37 4035 42.18 1000 65.78 1529.65 811.00
524470 Syncom Form. X 1.00 10.55 10.85 10.90 10.30 10.57 0.19 2662497 282.75 6800 26.43 13.55 1.39
541929 Synergy Gree B 10.00 150.45 151.20 157.95 146.60 147.50 -1.96 328 0.50 152 51.22 203.70 80.85
539268 Syngene Intl A1 10.00 594.85 594.30 606.35 575.30 579.50 -2.58 28892 171.01 1375 56.98 699.95 490.35
513307 Synthiko Foi XT 5.00 49.40 50.90 50.90 46.95 46.95 -4.96 1427 0.67 17 9.84 66.90 18.80
531173 Syschem (I) XT 10.00 9.93 10.41 10.41 9.94 10.21 2.82 29465 3.03 46 -3.29 13.00 5.58
526506 Systematix C X 10.00 425.50 415.00 437.00 410.05 433.45 1.87 14437 61.53 66 71.76 449.00 31.40
531432 Systematix S XT 10.00 6.79 6.46 6.46 6.46 6.46 -4.86 600 0.04 4 14.04 7.90 5.38