<< 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 27/05/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 104.45 106.00 108.55 104.70 106.45 1.91 3176 3.39 183 46.48 149.40 92.20
542034 S M Gold B 10.00 76.70 78.25 80.00 72.90 74.30 -3.13 8385 6.23 168 743.00 359.00 55.10
524636 S&S Organics XT 10.00 21.00 22.05 22.05 22.05 22.05 5.00 50 0.01 1 -51.28 37.00 9.11
514197 S&T Corp. XT 10.00 76.75 80.55 80.55 80.55 80.55 4.95 30435 24.52 57 75.28 80.55 5.92
532218 S.I.Bank A1 1.00 7.88 7.94 8.06 7.91 7.93 0.63 881502 70.39 1751 37.76 13.95 7.45
516108 S.I.Paper X 10.00 146.95 141.40 145.60 136.05 142.50 -3.03 9856 13.94 111 9.87 195.00 80.00
513515 S.R.Indus. XT 10.00 2.01 1.92 1.92 1.91 1.91 -4.98 2517 0.05 14 -0.75 4.67 1.51
540081 SAB Events B 10.00 6.95 6.61 6.61 6.61 6.61 -4.89 100 0.01 1 -6.06 18.00 1.38
539112 SAB Inds. X 10.00 88.90 97.00 97.00 90.00 95.80 7.76 258 0.24 8 2.51 145.20 27.25
530267 Saboo Bros. XT 10.00 19.70 18.75 18.75 18.75 18.75 -4.82 400 0.08 1 72.12 27.05 6.87
530461 Saboo Sodium X 10.00 19.95 20.65 20.65 19.15 20.05 0.50 14923 2.95 89 4.93 31.80 7.62
531869 Sacheta Met. X 10.00 23.30 22.85 23.60 22.85 23.10 -0.86 14254 3.31 203 19.91 56.40 14.40
532710 Sadbhav Engg A1 1.00 24.50 25.40 25.75 24.80 25.20 2.86 24756 6.27 692 -3.01 96.30 22.65
539346 Sadbhav Infr T 10.00 9.23 9.48 9.48 9.08 9.20 -0.33 15463 1.42 58 -1.27 41.50 8.35
506642 Sadhana Nitr T 1.00 110.85 112.00 115.90 110.00 112.75 1.71 37571 42.71 398 352.34 168.80 31.60
540821 Sadhna Broad XT 10.00 68.70 72.10 72.10 72.10 72.10 4.95 37413 26.97 21 68.02 72.10 9.65
543461 Safa Systems M 10.00 9.00 8.52 8.52 8.52 8.52 -5.33 10000 0.85 1 44.84 17.37 8.10
523025 Safari Ind. B 2.00 888.70 900.60 906.20 899.50 906.20 1.97 62 0.56 14 90.71 1049.15 600.00
502090 Sagar Cem. B 2.00 210.10 211.30 212.70 207.55 209.70 -0.19 720 1.52 69 39.64 319.00 164.00
540715 Sagar Diamon M 10.00 46.45 44.15 46.85 44.15 44.15 -4.95 30000 13.33 10 157.68 68.90 18.44
540143 Sagarsoft (I X 10.00 160.00 168.80 168.80 152.60 155.30 -2.94 1681 2.71 77 12.46 302.00 140.00
511533 Sahara Hsgfi X 10.00 43.00 43.00 49.00 38.70 40.60 -5.58 5222 2.11 85 15.04 68.30 32.30
532841 Sahyadri Ind X 10.00 436.45 449.00 449.00 435.00 440.70 0.97 2523 11.14 146 7.01 885.00 397.00
531931 Sai Capital XT 10.00 206.05 195.75 195.75 195.75 195.75 -5.00 261 0.51 23 77.37 237.00 16.90
500113 SAIL A1 10.00 73.70 74.65 74.65 72.95 74.20 0.68 3167473 2337.29 18017 2.50 145.85 69.50
530265 Sainik Fin. X 10.00 34.05 35.75 35.75 34.00 34.00 -0.15 3 0.00 3 -5.30 40.65 17.05
515043 Saint-Gobain X 10.00 76.40 77.00 77.40 75.10 75.85 -0.72 36381 27.61 591 14.50 108.80 57.05
590051 Saksoft B 10.00 820.70 824.70 837.90 795.90 805.05 -1.91 5078 41.34 943 13.41 1172.35 470.00
511066 Sakthi Fin. X 10.00 22.50 22.50 24.75 22.50 23.95 6.44 13350 3.23 271 16.29 32.50 14.55
507315 Sakthi Sugar B 10.00 16.15 15.70 16.40 15.70 16.00 -0.93 16816 2.70 253 -1.27 22.90 11.56
532713 Sakuma Exp. B 1.00 17.00 17.30 17.95 16.75 16.95 -0.29 110696 19.05 860 22.91 20.14 6.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539353 Sal Automotv X 10.00 175.00 172.25 179.95 168.00 170.10 -2.80 662 1.13 17 -17.52 298.95 167.00
532604 SAL Steel B 10.00 8.27 8.67 8.68 8.26 8.68 4.96 11009 0.94 66 3.33 17.55 4.28
540642 Salasar Tech B 10.00 231.95 242.65 242.65 230.00 232.35 0.17 940 2.20 275 19.56 370.75 202.00
540181 Salem Erode XT 1.00 54.10 54.00 56.15 54.00 55.80 3.14 143 0.08 9 57.53 122.45 4.01
526554 Salguti Inds XT 10.00 20.00 19.00 21.00 19.00 20.00 0.00 200 0.04 5 -95.24 26.40 9.25
590056 Salona Cot. B 10.00 254.95 262.55 262.55 257.15 257.15 0.86 33 0.09 7 6.57 372.00 105.25
500370 Salora Int. X 10.00 42.00 41.80 41.80 41.70 41.70 -0.71 100 0.04 2 -4.46 56.90 32.10
517059 Salzer Elec. B 10.00 165.70 170.50 171.65 167.10 169.15 2.08 2887 4.90 88 11.96 263.50 129.00
532005 Sam Indus. X 10.00 25.45 26.70 26.70 26.70 26.70 4.91 513 0.14 5 4.97 64.90 13.80
521240 Sambandam Sp X 10.00 218.65 210.00 219.00 209.10 213.85 -2.20 2176 4.59 72 3.08 295.00 120.50
511630 Sambhaav Med B 1.00 3.91 3.95 4.05 3.84 3.93 0.51 15394 0.61 37 -393.00 7.77 2.48
520075 Samkrg Pist. X 10.00 137.95 140.95 141.50 133.20 139.05 0.80 8617 12.00 108 7.94 252.00 133.00
543376 Samor Realty M 10.00 64.10 51.55 51.55 51.55 51.55 -19.58 2000 1.03 1 224.13 82.70 51.55
530617 Sampre Nutri XT 10.00 34.15 35.80 35.85 32.85 35.70 4.54 11563 4.12 22 40.11 44.30 13.90
530125 Samrat Pharm X 10.00 406.50 406.50 426.80 403.20 422.90 4.03 5161 21.67 96 11.12 578.00 170.00
521206 Samtex Fash. XT 2.00 3.65 3.48 3.83 3.47 3.52 -3.56 70634 2.63 134 -3.83 10.03 0.82
530025 Samyak Intl. XT 10.00 20.50 21.50 21.50 21.50 21.50 4.88 1 0.00 1 12.80 25.75 15.20
509423 Sanatnagar E XT 10.00 14.95 14.95 14.95 14.25 14.95 0.00 2218 0.33 29 -13.11 54.60 13.85
521222 Sanblue Corp X 10.00 36.10 36.10 36.10 36.10 36.10 0.00 25 0.01 1 257.86 39.90 12.00
523116 Sanco Trans X 10.00 787.65 826.00 826.00 750.15 789.50 0.23 414 3.17 78 17.20 1158.00 226.10
526725 Sandesh Ltd. B 10.00 726.35 718.45 728.00 702.00 706.10 -2.79 424 3.02 51 5.95 1079.00 635.65
541163 Sandhar Tech B 10.00 239.80 243.45 243.45 235.20 239.25 -0.23 1596 3.80 156 25.84 333.00 200.00
524703 Sandu Pharma X 10.00 69.85 73.70 73.70 70.00 72.45 3.72 5671 4.02 57 35.87 86.00 39.40
504918 Sandur Mang. B 10.00 3214.60 3270.00 3283.05 3150.00 3170.50 -1.37 10048 321.60 1478 22.82 5075.00 1432.80
516096 Sangal Paper XT 10.00 89.60 94.05 94.05 93.80 93.80 4.69 4 0.00 3 10.97 137.15 68.50
514234 Sangam (I) B 10.00 246.90 251.30 269.15 250.55 261.05 5.73 3775 9.77 508 9.44 423.40 95.60
526521 Sanghi Ind. B 10.00 39.40 40.30 40.30 39.05 39.75 0.89 22297 8.83 596 24.54 84.70 36.54
530073 Sanghvi Move B 2.00 186.75 188.40 191.85 183.85 184.00 -1.47 5933 11.18 237 27.06 262.00 150.00
531569 Sanjivani Pa X 10.00 47.10 49.00 49.45 49.00 49.25 4.56 6565 3.24 28 8.63 71.45 10.65
532435 Sanmit Infra X 10.00 410.90 419.15 441.00 415.00 424.55 3.32 4001 17.01 154 61.00 441.00 89.00
500674 Sanofi India A1 10.00 6534.80 6575.00 6585.55 6468.05 6518.45 -0.25 405 26.47 252 14.48 9300.00 6320.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514280 Sanrhea Tech XT 10.00 74.55 78.25 78.25 78.25 78.25 4.96 1029 0.81 10 7.52 125.75 10.98
543358 Sansera Engg B 2.00 699.55 696.75 715.15 690.30 697.35 -0.31 8571 60.39 880 27.88 889.80 548.30
519260 Sanwaria Con Z 1.00 0.91 0.95 0.95 0.91 0.94 3.30 181629 1.70 126 -6.27 2.02 0.60
543397 Sapphire Fo B 10.00 1016.80 1055.00 1061.80 1002.40 1050.90 3.35 11053 113.35 3116 -67.80 1535.00 946.95
538992 SAR Auto Prd X 10.00 492.60 468.00 517.20 468.00 517.20 4.99 8 0.04 5 218.23 531.30 214.80
512020 Sarasw.Comm. X 10.00 2423.45 2499.95 2646.00 2430.30 2603.35 7.42 71 1.81 29 4.13 4099.95 1700.00
504614 Sarda Energy B 10.00 895.45 912.55 915.00 872.45 883.70 -1.31 14349 127.78 1898 3.96 1358.10 491.10
516032 Sarda Papers X 10.00 10.49 10.49 10.49 10.49 10.49 0.00 498 0.05 5 -36.17 13.81 3.11
532163 Saregama (I) A1 1.00 396.30 405.00 407.20 395.65 401.40 1.29 10290 41.42 1214 50.75 548.70 237.88
526885 Sarla Perfor B 1.00 48.35 48.65 49.25 48.05 48.80 0.93 7501 3.65 245 8.61 78.30 32.50
531930 Sarthak Inds X 10.00 71.05 67.50 67.50 67.50 67.50 -5.00 26 0.02 2 27.22 141.65 23.74
540393 Sarthak Metl B 10.00 93.15 92.20 97.25 92.20 97.25 4.40 1359 1.27 29 4.85 145.25 43.50
514412 Sarup Inds. X 10.00 24.85 23.65 23.65 23.65 23.65 -4.83 52 0.01 4 -3.43 27.05 13.85
532663 Sasken Tech. A1 10.00 744.30 769.00 772.75 752.05 757.95 1.83 210 1.60 79 8.89 1528.95 713.30
533259 Sastasundar B 10.00 293.85 343.40 343.40 296.60 296.60 0.94 449 1.35 36 1.30 583.00 185.25
511076 Sat Inds. X 2.00 35.20 37.00 37.90 35.75 36.50 3.69 1652 0.61 14 14.60 62.40 17.35
539201 Satia Inds. B 1.00 121.65 121.90 126.15 105.65 108.50 -10.81 90569 105.05 3067 11.79 152.15 81.95
539404 Satin Credit B 10.00 110.20 115.25 115.25 112.00 114.70 4.08 3486 3.99 138 41.56 133.00 66.70
508996 Satra Prop Z 2.00 1.45 1.50 1.52 1.38 1.48 2.07 41607 0.59 113 1.53 3.00 0.86
539218 Saumya Cons. X 10.00 93.00 88.40 88.40 88.35 88.35 -5.00 111 0.10 11 14.51 366.00 43.10
502175 Saurash.Cem. X 10.00 56.90 56.90 58.90 56.90 58.25 2.37 7673 4.44 112 104.02 138.90 53.75
517320 Savant Info. XT 10.00 3.22 3.06 3.06 3.06 3.06 -4.97 200 0.01 2 -4.71 4.10 1.68
532404 Saven Techno X 1.00 37.05 38.50 38.50 36.45 37.60 1.48 5949 2.25 102 12.37 58.00 25.00
512634 Savera Inds. X 10.00 48.50 46.05 49.75 46.00 46.65 -3.81 2373 1.11 25 -358.85 70.95 40.10
524667 Savita Oil T B 10.00 994.25 1010.50 1045.00 1009.25 1033.50 3.95 612 6.27 145 4.85 1822.65 920.00
531893 Sawaca Busi. X 1.00 1.66 1.70 1.70 1.70 1.70 2.41 1170 0.02 16 42.50 3.92 0.22
523710 Sayaji Hotel XT 10.00 230.00 238.95 238.95 237.65 237.65 3.33 5 0.01 4 698.97 310.00 224.20
542725 SBC Exports B 1.00 5.22 5.25 5.48 4.97 5.23 0.19 842217 43.00 619 32.69 10.40 1.90
532102 SBEC Sugar X 10.00 25.60 26.75 26.75 24.60 24.85 -2.93 464 0.12 27 -15.25 42.05 15.56
500112 SBI A1 1.00 469.00 471.95 474.95 467.15 469.00 0.00 817811 3846.37 14455 11.83 549.05 400.30
539031 SBI BSE100 A1 10.00 174.13 173.10 175.50 173.10 175.50 0.79 608 1.07 11 -- 225.00 146.33
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543066 SBI Cards A1 10.00 756.10 758.95 769.45 752.70 765.45 1.24 18662 142.28 1678 44.68 1164.65 710.85
540719 SBI Life Ins A1 10.00 1105.50 1106.45 1128.90 1105.35 1121.25 1.42 30629 342.99 2946 74.50 1293.00 956.85
535276 SBI Sensex A1 10.00 574.32 579.98 582.39 576.00 581.56 1.26 2024 11.74 113 -- 657.99 532.20
590098 SBI-ETF Gold E 1.00 45.08 45.15 45.34 44.92 45.30 0.49 56489 25.51 233 -- 48.30 40.80
590138 SBIETFNift50 B 10.00 165.84 166.35 167.58 166.35 167.42 0.95 4084 6.82 78 -- 225.98 160.00
590137 SBINifty Bnk B 10.00 349.93 352.00 356.84 351.77 355.96 1.72 3795 13.46 102 -- 416.00 322.35
541972 SBISenseNx50 A1 10.00 465.71 468.00 470.00 466.10 470.00 0.92 249 1.17 11 -- 540.00 413.99
526081 SC Agrotech XT 10.00 10.64 10.45 11.00 10.40 10.96 3.01 1848 0.20 24 -548.00 16.65 2.38
511672 Scan Steels X 10.00 37.30 38.00 40.00 38.00 38.30 2.68 36008 13.88 233 3.95 70.25 24.40
516110 Scandent Ima X 10.00 17.25 17.80 17.80 16.40 17.15 -0.58 44583 7.44 155 10.92 28.40 14.40
526544 Scanpoint Ge X 2.00 12.61 13.30 13.30 12.05 12.60 -0.08 3265 0.40 38 36.00 24.30 11.90
505790 Schaeffler A1 2.00 2112.40 2169.95 2173.55 2124.05 2144.90 1.54 1889 40.63 809 48.12 2437.05 1024.30
534139 Schneider El A1 2.00 104.80 107.25 117.00 107.25 111.30 6.20 105538 118.42 2634 95.95 153.90 98.90
531234 Scoobeeday G X 10.00 153.55 152.00 158.95 149.00 158.90 3.48 1480 2.32 21 182.64 227.05 90.00
505141 Scooters (I) T 10.00 28.50 29.00 29.80 28.50 28.80 1.05 797 0.24 20 -5.71 42.80 28.00
534598 SE Power B 10.00 20.00 20.50 21.00 19.60 19.75 -1.25 1923 0.40 24 -27.05 63.80 6.52
533268 Sea TV Ntwrk XT 10.00 3.07 2.92 3.22 2.92 3.22 4.89 4971 0.16 14 -0.52 7.58 1.50
542753 Seacoast Sh. X 1.00 7.02 6.67 6.94 6.67 6.68 -4.84 3897704 262.55 1500 23.03 26.49 5.96
526807 Seamec B 10.00 1063.75 1086.20 1099.15 1053.75 1081.25 1.65 755 8.21 270 28.60 1423.95 446.10
514264 Seasons Text X 10.00 13.12 13.50 13.50 12.85 13.00 -0.91 2827 0.36 6 -23.21 15.58 6.25
543234 SecMark Cons M 10.00 143.50 149.00 149.00 139.10 145.35 1.29 6000 8.68 6 51.91 167.00 70.00
512161 Securekloud B 5.00 72.90 78.00 78.00 72.80 74.30 1.92 8625 6.43 314 -3.61 245.25 64.00
532993 Sejal Glass T 10.00 240.50 241.00 244.40 231.15 236.30 -1.75 359 0.85 14 0.02 517.45 13.65
532886 SEL Mfg. Co. T 10.00 989.85 970.10 970.10 970.10 970.10 -2.00 145 1.41 31 0.01 1237.85 4.78
530075 Selan Explor B 10.00 195.20 196.05 199.00 194.60 197.45 1.15 9855 19.38 410 30.24 227.55 122.40
538875 Sellwin Trad X 10.00 24.05 24.55 25.15 23.20 23.75 -1.25 66134 15.83 67 48.47 27.05 14.00
531980 Senthil Info XT 10.00 10.85 10.35 10.35 10.35 10.35 -4.61 100 0.01 1 -517.50 15.68 3.87
532945 SEPC B 10.00 8.50 8.50 8.82 8.50 8.58 0.94 63844 5.55 52 -4.45 12.42 4.24
512529 Sequent Sc. A1 2.00 107.85 108.30 113.20 105.95 107.45 -0.37 280472 304.25 4494 65.12 336.40 101.45
502450 Sesha.Paper B 2.00 188.65 189.10 192.80 183.65 185.45 -1.70 4389 8.20 461 10.63 238.95 133.95
505075 Setco Automt B 2.00 14.75 14.85 14.85 14.20 14.70 -0.34 9714 1.40 68 -0.73 25.20 13.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533605 Setubandhan T 1.00 2.95 2.95 3.07 2.83 2.98 1.02 96152 2.88 73 -6.21 4.63 1.03
511760 Seven Hill XT 1.00 0.71 0.74 0.74 0.73 0.74 4.23 330723 2.45 485 37.00 1.12 0.32
524324 Seya Inds. T 10.00 27.15 27.50 27.50 26.20 26.65 -1.84 3744 1.01 43 -2.46 85.25 26.20
531812 SGN Telecoms XT 1.00 0.61 0.61 0.61 0.59 0.59 -3.28 1547 0.01 3 -29.50 0.90 0.33
539450 SH Kelkar A1 10.00 129.35 131.00 131.40 129.00 129.70 0.27 6091 7.92 439 12.34 207.30 128.25
538795 Sh.Ajit Pulp X 10.00 315.50 325.00 335.80 315.00 321.95 2.04 488 1.57 16 5.84 414.00 286.00
526981 Sh.Bajrang A X 10.00 159.55 164.95 164.95 156.00 161.85 1.44 693 1.13 45 2.29 406.00 154.85
502563 Sh.Bhawani P Z 10.00 3.60 3.60 3.60 3.60 3.60 0.00 122 0.00 4 -0.31 8.05 1.47
500387 Sh.Cements A1 10.00 21685.60 21844.00 21973.85 21660.50 21932.95 1.14 354 77.26 227 33.94 31441.05 20696.30
502180 Sh.Digv.Cem. B 10.00 60.50 61.40 62.85 60.20 60.90 0.66 30388 18.53 1303 15.86 97.70 52.10
503804 Sh.Dinesh Mi X 10.00 701.00 715.00 715.00 691.50 692.00 -1.28 50 0.35 5 12.21 900.00 460.00
539470 Sh.Ganesh Bi X 1.00 2.70 2.76 2.97 2.65 2.89 7.04 1268087 35.44 1569 48.17 11.39 2.54
530797 Sh.Ganesh El XT 10.00 18.00 18.00 18.00 17.20 17.20 -4.44 211 0.04 4 5.06 31.10 5.38
540737 Sh.Ganesh Rm B 10.00 261.60 265.05 272.60 265.00 268.90 2.79 1667 4.44 97 25.66 429.55 225.74
512463 Sh.Global Tr X 1.00 7.23 7.30 7.49 6.92 7.29 0.83 46911 3.41 307 364.50 10.45 2.25
537709 Sh.Hanuman S X 10.00 6.51 7.05 7.05 6.50 6.80 4.45 50783 3.44 186 -21.94 11.57 2.06
524336 Sh.Hari Chem X 10.00 59.60 64.80 64.80 61.45 61.50 3.19 1249 0.79 14 7.58 84.05 55.00
512453 Sh.Jagdamb.P X 1.00 788.15 785.25 808.80 785.25 790.40 0.29 1350 10.70 152 13.59 1762.00 670.00
516106 Sh.Karthik P X 5.00 4.90 5.00 5.00 5.00 5.00 2.04 1389 0.07 6 -5.62 10.17 2.44
530977 Sh.Keshav Ce X 10.00 108.90 109.00 109.00 98.10 99.05 -9.04 16107 16.19 267 13.07 131.70 33.50
500388 Sh.Krishn Pa XT 10.00 24.10 23.65 23.65 23.65 23.65 -1.87 1 0.00 1 -19.07 34.54 11.45
531080 Sh.Krishna D X 10.00 19.95 20.00 20.00 19.95 19.95 0.00 16 0.00 3 66.50 40.54 12.57
531962 Sh.Metalloys XT 10.00 24.40 25.00 25.60 25.00 25.00 2.46 201 0.05 4 52.08 32.90 20.75
533110 Sh.Precoated X 10.00 27.00 27.00 28.30 25.95 28.00 3.70 649 0.18 13 -23.14 62.20 5.05
532310 Sh.Rama Mult B 5.00 12.75 12.80 12.95 12.30 12.60 -1.18 9504 1.19 141 -16.15 23.00 10.80
500356 Sh.Rama News B 10.00 16.45 16.85 17.20 16.55 16.90 2.74 3201 0.54 149 -4.12 27.60 15.50
513488 Sh.Steel Wir X 10.00 21.80 23.15 23.15 21.50 22.10 1.38 3771 0.84 31 26.95 35.00 19.80
513436 Shah Alloys B 10.00 65.25 65.90 68.50 65.25 68.50 4.98 14779 10.06 134 4.50 135.35 9.93
542862 Shahlon Silk X 2.00 14.75 14.55 15.95 14.50 15.50 5.08 1207 0.19 17 31.00 25.00 11.90
501423 Shaily Engg. B 10.00 1781.00 1809.15 1853.95 1663.95 1829.25 2.71 519 9.25 156 44.77 2323.00 1110.05
531431 Shakti Pumps A1 10.00 435.60 432.80 448.65 432.80 439.70 0.94 2425 10.70 343 12.47 910.00 415.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540797 Shalby B 10.00 103.90 106.00 107.05 104.35 105.90 1.92 4479 4.76 322 21.14 214.00 100.05
511754 Shalib.Finan X 10.00 199.00 210.00 210.00 196.50 206.40 3.72 42333 86.78 106 22.98 259.80 50.10
509874 Shalimar Pai B 2.00 134.40 134.40 145.80 133.40 140.80 4.76 20780 29.33 871 -15.82 163.50 89.35
512499 Shalimar Pro X 1.00 0.69 0.68 0.70 0.68 0.68 -1.45 15775207 107.93 4198 -- 1.18 0.49
532455 Shalimar Wir X 2.00 9.81 10.10 10.40 9.20 9.98 1.73 8950 0.89 74 -2.63 18.20 5.90
531240 Shamrock Ind XT 10.00 6.36 6.67 6.67 6.05 6.06 -4.72 3613 0.22 19 -15.54 11.14 5.01
540259 Shangar Deco X 5.00 4.85 4.99 4.99 4.67 4.90 1.03 16274 0.77 60 -10.65 11.88 4.67
542232 Shankar Lal B 10.00 382.70 396.95 399.00 385.00 394.50 3.08 31494 123.83 980 36.66 399.00 21.02
540425 Shankara Bld A1 10.00 681.25 686.45 692.35 668.60 675.10 -0.90 2253 15.27 504 44.95 843.00 420.45
531925 Shantanu She XT 10.00 2.16 2.20 2.24 2.06 2.20 1.85 15007 0.32 43 1.98 4.68 1.18
539921 Shanti Educ. B 10.00 719.60 719.55 719.60 692.00 703.50 -2.24 867 6.12 64 426.36 956.70 83.05
522034 Shanti Gear B 1.00 228.50 231.50 236.25 226.10 227.50 -0.44 42903 98.51 1854 41.06 249.40 135.30
539584 Sharanam Inf X 1.00 1.82 1.80 1.91 1.73 1.81 -0.55 735861 13.06 760 181.00 2.18 0.54
519397 Sharat Inds. XT 10.00 45.60 43.35 46.00 43.35 46.00 0.88 3234 1.41 19 37.10 73.05 24.85
538666 Sharda Cropc A1 10.00 705.70 701.00 744.00 701.00 739.85 4.84 37701 277.72 3006 19.11 767.70 287.75
535602 Sharda Motor B 2.00 646.45 670.00 689.90 654.00 684.45 5.88 360 2.43 113 15.53 950.00 382.00
512393 Shardul Sec. X 10.00 87.00 86.00 89.00 86.00 89.00 2.30 182 0.16 4 20.32 135.25 50.25
540725 Share I Secu B 10.00 1156.25 1165.30 1186.50 1130.50 1159.00 0.24 2756 31.95 707 18.39 1475.00 416.35
590109 Shariah BeEs B 10.00 387.84 389.27 392.21 389.00 392.21 1.13 22 0.09 10 -- 518.00 377.35
540786 Sharika Ent. B 5.00 13.05 13.50 13.55 12.55 13.05 0.00 31569 4.15 157 16.31 37.05 8.00
523449 Sharp (I) X 10.00 54.25 54.25 57.00 53.00 55.90 3.04 1709 0.94 20 -7.87 84.40 25.05
538212 Sharp Invest X 1.00 2.06 2.14 2.14 1.98 2.02 -1.94 464559 9.46 870 -- 6.97 0.40
543341 Sharpline Br X 10.00 29.87 31.34 31.36 31.34 31.36 4.99 346268 108.57 1034 53.15 31.36 7.00
540147 Shashijit In T 10.00 17.50 17.10 18.35 17.10 18.35 4.86 145 0.02 2 305.83 34.15 17.10
540203 Sheela Foam A1 5.00 2991.35 3008.55 3015.05 2915.00 2938.45 -1.77 437 12.95 209 65.96 4054.00 1957.20
540757 Sheetal Cool M 10.00 426.50 449.95 449.95 432.00 442.75 3.81 7200 31.78 17 225.89 580.00 126.00
530525 Sheetal Diam XT 5.00 6.99 7.00 7.20 6.65 7.11 1.72 16801 1.14 69 -5.97 15.70 1.25
538685 Shemaroo Ent B 10.00 106.55 108.00 113.20 108.00 112.45 5.54 1488 1.64 153 57.96 177.70 100.00
526117 Shervani Ind X 10.00 236.50 237.95 241.50 234.00 241.45 2.09 281 0.67 23 91.81 418.00 211.00
539111 Sheshadri In X 10.00 24.05 25.25 25.25 22.85 22.85 -4.99 64439 15.65 123 1.14 36.60 4.08
526137 Shetron X 10.00 42.50 43.00 43.85 40.45 41.90 -1.41 2082 0.87 25 21.06 55.00 22.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531201 Shilchar Tec X 10.00 620.95 647.95 658.95 570.00 594.45 -4.27 8039 49.16 511 16.13 720.00 181.00
513709 Shilp Gravur X 10.00 85.50 92.75 92.75 86.00 86.50 1.17 473 0.42 18 6.73 131.80 80.00
530549 Shilpa Medi. A1 1.00 432.95 439.45 453.55 437.10 450.00 3.94 5566 24.90 645 64.38 670.95 380.35
523598 Shipp.Corpn. A1 10.00 115.70 116.20 117.80 114.35 116.00 0.26 98017 113.70 1972 6.25 160.20 93.10
540693 Shish Inds T 10.00 192.85 199.00 199.00 184.50 187.45 -2.80 7863 14.88 264 74.68 199.00 50.40
513097 Shiv.Bimetal B 2.00 401.40 419.90 433.90 396.30 429.80 7.08 11434 47.84 993 33.01 583.70 96.00
532323 Shiva Cement X 2.00 42.05 42.85 42.95 40.95 41.40 -1.55 199463 83.61 664 -31.60 67.00 26.70
530433 Shiva Global X 10.00 94.25 98.00 98.00 90.35 92.40 -1.96 8060 7.56 99 7.01 125.00 39.45
540961 Shiva Mills B 10.00 92.40 91.90 97.00 91.00 96.85 4.82 3306 3.07 53 4.74 209.00 60.10
511108 Shiva Texyar B 10.00 185.75 186.00 203.00 186.00 189.25 1.88 792 1.50 46 13.62 322.14 169.95
522237 Shivagrico XT 10.00 17.00 17.85 17.85 17.85 17.85 5.00 5200 0.93 3 11.30 25.50 4.75
539148 Shivalik Ras B 5.00 729.60 740.95 762.00 724.25 739.20 1.32 418 3.09 87 41.79 1196.80 675.50
532776 Shivam Autot B 2.00 29.60 30.25 30.55 29.00 29.75 0.51 6440 1.93 99 -15.99 44.85 19.55
539593 Shivansh Fin XT 10.00 5.71 5.71 5.71 5.43 5.43 -4.90 1582 0.09 32 12.63 14.16 0.72
532638 Shoppers St A1 5.00 472.05 481.60 482.20 457.75 463.60 -1.79 6934 32.28 878 -108.07 598.65 218.00
521131 Shree Bhavya X 10.00 15.10 14.55 15.10 14.16 14.17 -6.16 2929 0.42 26 6.50 26.00 5.47
539334 Shree Pushka B 10.00 241.55 255.00 255.00 242.00 243.50 0.81 6808 16.64 446 13.52 323.90 150.30
532670 Shree Renuka A1 1.00 43.50 44.40 44.90 43.25 44.05 1.26 1486202 654.04 8268 -67.77 63.25 14.85
540738 Shreeji Trns B 10.00 215.55 220.00 224.95 216.50 216.50 0.44 9129 20.01 55 25.59 250.00 43.50
532007 Shreevat.Fin XT 10.00 10.23 10.51 10.51 10.51 10.51 2.74 15 0.00 2 8.69 17.45 3.70
516016 Shreyans Ind B 10.00 96.90 98.65 100.65 96.50 96.95 0.05 6075 5.91 219 13.45 152.00 91.50
526335 Shreyas Inte XT 10.00 14.00 13.30 14.60 13.30 13.30 -5.00 7174 0.96 32 -15.83 19.14 4.55
520151 Shreyas Sh&L B 10.00 348.25 351.10 361.05 349.40 354.95 1.92 16902 60.07 879 3.69 448.00 143.00
523309 Shri Gang I XT 10.00 10.31 10.82 10.82 10.82 10.82 4.95 5 0.00 1 2.67 10.82 2.60
531322 Shri Shakti T 10.00 2.60 2.65 2.67 2.47 2.58 -0.77 18737 0.48 37 64.50 4.50 0.90
543373 Shri Venk.Re M 10.00 122.50 120.00 125.95 120.00 121.55 -0.78 6000 7.38 6 9.56 144.80 34.15
531359 Shriram Asse X 10.00 128.10 139.75 139.75 126.00 128.50 0.31 1652 2.17 17 -49.42 185.00 81.00
532498 Shriram City A1 10.00 1659.85 1675.35 1675.35 1644.55 1658.35 -0.09 539 8.93 274 9.60 2600.00 1402.00
543419 Shriram Prop B 10.00 63.30 64.00 65.20 63.15 63.90 0.95 21105 13.53 649 -15.94 115.75 59.60
511218 Shriram Tran A1 10.00 1144.65 1175.20 1175.20 1132.45 1142.05 -0.23 14671 168.14 1408 11.35 1696.15 1002.50
511411 Shristi Infr X 10.00 46.80 43.00 43.15 40.05 42.65 -8.87 1847 0.77 36 -1.67 78.40 40.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542019 Shubham Poly T 10.00 174.90 174.90 183.60 166.20 166.20 -4.97 115 0.21 9 124.03 208.95 75.35
538565 Shubhra Leas X 10.00 222.10 222.10 222.10 211.00 216.45 -2.54 1367 2.95 52 24.29 259.90 58.40
523790 Shukra Jewel P 10.00 6.52 6.20 6.20 6.20 6.20 -4.91 16600 1.03 3 124.00 14.28 4.50
524632 Shukra Pharm X 10.00 57.70 56.10 58.00 56.10 58.00 0.52 15 0.01 3 -76.32 92.60 47.00
539252 Shyam C.Ferr B 1.00 26.35 27.50 27.65 25.05 25.25 -4.17 100483 26.11 528 38.26 38.05 7.35
543299 Shyam Metali B 10.00 301.55 304.00 310.70 301.55 305.40 1.28 7587 23.16 706 4.52 461.15 288.85
505515 Shyamkam.Inv X 10.00 6.70 6.60 7.00 6.50 6.95 3.73 5031 0.35 39 28.96 32.90 6.28
520141 Sibar Auto X 10.00 8.87 8.91 9.25 8.53 8.96 1.01 183 0.02 14 -15.72 16.30 6.15
533014 Sicagen (I) X 10.00 26.70 27.50 28.45 26.50 27.30 2.25 23376 6.37 80 -182.00 33.85 19.20
520086 Sical Logist T 10.00 9.16 9.00 9.39 8.71 8.92 -2.62 58253 5.15 193 -0.04 23.83 8.71
530439 Siddha Vent. X 10.00 6.11 6.00 6.20 6.00 6.09 -0.33 8848 0.54 76 20.30 14.41 1.20
532217 SIEL Financl X 10.00 13.07 13.05 14.33 12.50 12.99 -0.61 16806 2.21 48 -23.62 28.70 8.73
500550 Siemens A1 2.00 2340.20 2365.00 2387.90 2343.60 2371.80 1.35 3861 91.42 723 80.40 2577.44 1919.50
543389 Sigachi Ind. B 10.00 260.30 266.10 271.00 264.05 269.40 3.50 3320 8.88 371 27.38 648.00 246.00
512131 Signet Inds. B 10.00 38.25 37.90 39.00 37.60 38.25 0.00 5227 2.00 122 9.91 69.65 35.54
523606 Sika Inter. X 10.00 670.75 678.20 704.25 661.00 684.85 2.10 3504 24.27 178 17.49 1148.95 330.00
521194 SIL Invt. B 10.00 283.90 293.60 296.05 281.10 286.80 1.02 66 0.19 13 9.21 429.45 223.10
531635 Silver Oak X 10.00 41.65 42.85 42.85 39.30 41.00 -1.56 324 0.13 10 62.12 54.60 26.75
543525 Silver T Tec B 10.00 286.00 283.00 285.00 280.45 283.00 -1.05 1762 4.96 38 88.16 315.00 266.95
512197 Silveroak Co Z 10.00 2.60 2.65 2.70 2.47 2.70 3.85 13338 0.34 78 -0.34 6.87 2.40
539742 Simbhaoli Sg T 10.00 26.05 27.35 27.35 25.60 27.20 4.41 2702 0.71 47 -5.01 44.60 13.46
507998 Simmonds-Mar XT 2.00 44.40 46.45 46.45 45.95 45.95 3.49 309 0.14 9 -9.34 88.40 29.10
513472 Simplex Cast X 10.00 39.95 39.95 39.95 39.95 39.95 0.00 140 0.06 4 3.65 74.70 18.50
523838 Simplex Infr T 2.00 71.30 67.80 72.70 67.75 69.15 -3.02 7266 4.98 91 -0.80 102.70 32.90
533018 Simplex Mill X 10.00 30.70 32.10 32.10 29.30 31.40 2.28 143 0.05 9 13.48 57.30 11.40
533019 Simplex Pap. XT 10.00 28.95 30.20 30.20 27.55 27.60 -4.66 7383 2.06 106 -48.42 122.70 2.49
503229 Simplex Real X 10.00 84.25 92.00 98.00 92.00 92.00 9.20 236 0.23 15 15.54 125.50 52.50
519566 Simran Farms X 10.00 144.55 150.50 150.50 145.10 148.80 2.94 429 0.63 34 165.33 273.00 85.10
523023 Sinclairs Ht X 2.00 87.80 86.10 94.00 82.00 86.80 -1.14 52575 45.73 440 33.91 124.40 58.00
532029 Sindhu Trade T 1.00 37.60 38.90 38.90 35.75 36.20 -3.72 44642 16.28 614 -72.40 55.39 2.02
505729 Singer (I) X 2.00 42.40 43.90 44.90 42.80 44.15 4.13 35290 15.43 257 29.63 91.50 41.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540653 Sintex Plast B 1.00 5.20 5.26 5.46 5.20 5.46 5.00 109470 5.93 88 -0.81 16.05 3.66
523164 SIP Inds. Z 10.00 5.14 5.39 5.39 5.39 5.39 4.86 53 0.00 4 -13.15 8.43 1.83
532879 Sir ShadiLal XT 10.00 248.90 237.00 237.00 236.50 236.50 -4.98 352 0.83 7 -108.99 314.95 50.30
540673 SIS A1 5.00 480.65 480.50 482.35 468.50 469.85 -2.25 1386 6.59 273 21.26 559.75 385.80
512589 Sita Enter. X 10.00 17.00 17.85 17.85 17.85 17.85 5.00 380 0.07 6 9.06 26.74 7.51
532795 Siti Network T 1.00 1.95 1.91 2.04 1.91 2.04 4.62 324408 6.53 382 -0.65 5.74 1.27
503811 Siyaram Silk B 2.00 492.80 514.80 514.85 495.55 498.40 1.14 10438 52.19 1094 10.80 698.00 262.25
504398 SJ Corp XT 1.00 31.65 31.65 31.65 31.65 31.65 0.00 200 0.06 2 791.25 34.95 12.18
543387 SJS Enterp. B 10.00 376.80 385.00 425.75 375.35 420.40 11.57 8470 34.13 1329 23.25 551.00 340.00
533206 SJVN A1 10.00 27.20 27.00 27.40 26.80 27.10 -0.37 194166 52.48 930 10.75 33.80 25.35
500472 SKF India A1 10.00 3283.95 3294.90 3311.20 3251.85 3274.75 -0.28 582 19.05 235 40.99 4245.25 2303.70
538562 Skipper B 1.00 56.20 57.00 60.90 57.00 60.00 6.76 175838 101.42 209 24.49 98.35 54.10
532143 SKM Egg.Prod B 10.00 61.10 62.85 63.15 61.90 62.45 2.21 350 0.22 55 15.69 98.45 57.80
531169 SKP Sec. X 10.00 81.10 85.00 85.15 81.10 85.15 4.99 1912 1.63 23 -87.78 129.00 52.45
526479 Sky Inds. X 10.00 73.00 77.00 78.55 76.45 77.10 5.62 2600 2.00 30 34.42 108.75 61.25
505650 Skyline Mill XT 1.00 11.87 12.15 12.36 11.28 12.25 3.20 10296 1.19 46 64.47 22.30 7.50
539494 Smart Finsec X 1.00 7.09 7.54 7.54 6.78 7.51 5.92 15144 1.10 120 6.01 11.01 5.10
532419 Smartlink Hl B 2.00 115.00 115.00 115.85 114.00 115.00 0.00 1052 1.20 39 11.07 253.80 92.00
543263 SMC Global B 2.00 87.35 87.35 88.00 86.50 87.45 0.11 31015 27.10 670 5.68 104.80 65.80
508905 SMIFS Cap.Ma X 10.00 38.20 43.80 43.80 38.75 42.00 9.95 1238 0.52 19 11.63 50.90 34.54
513418 Smiths & Fou X 1.00 5.63 5.91 5.91 5.91 5.91 4.97 27095 1.60 47 42.21 10.70 0.71
505192 SML ISUZU B 10.00 577.55 580.00 592.00 580.00 582.00 0.77 251 1.47 51 -8.44 842.80 446.95
540686 Smruthi Org. X 10.00 179.75 189.65 189.65 180.00 182.20 1.36 1592 2.91 46 17.66 419.35 167.30
540679 SMS Lifesci. B 10.00 593.10 622.80 640.00 607.35 620.45 4.61 111 0.68 28 8.81 1022.50 560.00
532815 SMS Pharma B 1.00 83.40 84.45 85.15 83.15 84.35 1.14 3567 3.01 175 9.08 199.15 77.00
505827 SNL Bearings X 10.00 270.70 266.60 278.00 266.50 269.55 -0.42 2013 5.40 41 11.02 324.90 197.00
538635 Snowman Log. B 10.00 31.05 31.75 31.75 31.00 31.30 0.81 24726 7.74 664 313.00 59.70 30.10
532784 Sobha A1 10.00 494.95 506.60 506.60 481.95 497.55 0.53 34649 171.20 2697 40.42 1045.00 456.00
532344 Softsol (I) X 10.00 149.15 164.50 164.90 152.55 163.95 9.92 315 0.51 16 9.39 229.65 79.80
543470 Softtech Eng T 10.00 124.00 117.80 117.80 117.80 117.80 -5.00 100 0.12 1 19.41 144.70 99.00
532725 Solar Inds. A1 2.00 2562.85 2592.50 2619.00 2470.00 2571.35 0.33 2882 73.21 1309 52.73 3191.55 1368.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541540 Solara Activ A1 10.00 402.35 404.65 439.85 404.65 430.00 6.87 14015 59.33 1801 -26.63 1842.05 384.40
513699 Solid Stone X 10.00 39.90 40.85 41.80 38.20 41.70 4.51 6106 2.41 52 -30.66 41.80 21.60
522152 Solitair Mac X 10.00 59.80 59.75 61.00 57.10 59.60 -0.33 12602 7.50 83 26.03 67.85 25.25
511571 Som Datt Fin X 10.00 28.45 29.85 29.85 26.85 28.60 0.53 483 0.13 19 7.45 71.75 14.80
507514 Som Distill. T 5.00 61.40 61.00 63.70 60.30 62.40 1.63 19571 12.15 129 -44.26 74.60 34.97
521034 Soma Textile T 10.00 7.18 7.33 7.33 6.83 6.83 -4.87 936 0.06 7 -1.37 14.17 5.41
531548 Somany Ceram A1 2.00 594.90 580.45 601.15 580.45 587.05 -1.32 670 3.95 249 40.68 952.45 444.40
542905 Somany Home A1 2.00 297.75 305.95 324.95 297.65 316.45 6.28 13040 41.30 1556 11.35 486.40 280.55
533001 Somi Convey. B 10.00 32.70 33.25 34.30 33.25 33.50 2.45 742 0.25 18 26.59 68.50 32.05
543300 Sona BLW Pre B 10.00 534.20 545.95 545.95 531.95 537.25 0.57 28556 153.63 1788 86.79 839.15 295.14
538943 Sonal Mercat X 10.00 38.60 33.35 40.70 33.35 36.10 -6.48 313 0.12 24 3.41 53.90 16.00
532221 Sonata Soft. A1 1.00 647.35 654.10 702.00 654.00 680.25 5.08 12006 81.63 1711 19.01 1030.00 613.05
539378 Soni Medicar XT 10.00 21.80 22.25 22.85 21.75 22.75 4.36 437 0.10 21 -21.46 83.65 21.75
532679 SORIL Infra B 10.00 62.50 69.00 69.00 63.30 64.05 2.48 1256 0.82 52 51.65 182.50 56.65
531398 Source Nat.F X 10.00 88.80 100.85 100.85 85.00 88.50 -0.34 1043 0.93 68 23.47 224.90 78.50
540174 South.Infosy XT 10.00 18.85 19.50 19.50 19.50 19.50 3.45 52 0.01 3 162.50 33.00 13.87
514454 South.Latex XT 10.00 12.70 12.45 13.30 12.10 13.30 4.72 121 0.01 7 49.26 33.50 6.95
513498 South.Magnes XT 10.00 25.50 24.25 24.25 24.25 24.25 -4.90 50 0.01 1 18.23 36.75 13.55
540048 SP Apparels B 10.00 325.75 329.35 332.60 324.00 327.85 0.64 1119 3.66 263 9.93 530.00 191.50
530289 SP Capital X 10.00 17.25 17.15 18.90 16.60 18.40 6.67 6321 1.15 83 7.73 35.00 15.55
541890 Space Incuba X 10.00 3.48 3.34 3.65 3.31 3.31 -4.89 64830 2.20 112 165.50 6.57 0.88
524727 Span Diverg. X 10.00 15.88 15.09 15.88 15.09 15.88 0.00 7 0.00 3 -0.88 24.95 11.40
542759 Spandana S F A1 10.00 393.05 395.15 399.05 382.00 385.00 -2.05 7136 28.09 669 29.52 820.00 325.30
534425 Special.Rest B 10.00 121.10 122.95 129.45 122.70 129.00 6.52 10917 13.81 752 44.33 177.00 50.55
531982 Spect.Foods X 10.00 19.30 19.30 19.30 19.30 19.30 0.00 20 0.00 2 77.20 24.15 12.46
513687 Spectra Ind. X 10.00 8.08 8.48 8.48 8.48 8.48 4.95 1 0.00 1 -0.95 15.78 2.87
517166 Spel Semicon XT 10.00 52.05 50.10 54.20 50.10 53.80 3.36 18809 10.06 494 -19.85 99.00 13.40
542337 Spencers Ret B 5.00 73.05 74.10 74.60 73.25 74.15 1.51 12038 8.90 469 -5.50 144.15 70.50
526161 Spenta Intl. X 10.00 95.00 108.00 108.00 91.20 104.45 9.95 2313 2.39 41 12.71 108.00 45.50
521082 Spentex Inds Z 10.00 2.44 2.43 2.43 2.32 2.40 -1.64 1301 0.03 5 -0.45 4.86 0.80
590030 SPIC B 10.00 60.10 61.20 63.00 60.80 61.60 2.50 135035 83.33 1964 6.06 93.05 41.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526827 Spice Island XT 10.00 12.85 13.49 13.49 12.21 12.92 0.54 562 0.07 35 -2.50 21.99 4.50
500285 Spicejet A1 10.00 49.45 50.40 50.40 49.00 49.10 -0.71 143031 70.91 1605 -1.95 87.25 46.40
532651 SPL Inds. B 10.00 54.10 56.05 57.55 52.85 56.85 5.08 3637 1.98 97 9.84 79.95 38.80
500402 SPML Infra B 2.00 36.10 35.55 37.90 35.55 37.90 4.99 2556 0.96 48 -4.27 75.40 9.85
539221 Sportking B 10.00 971.60 982.20 1020.00 960.00 990.65 1.96 6413 63.32 682 3.22 2046.95 422.20
538402 SPS Finquest B 10.00 105.80 102.05 115.80 102.05 104.95 -0.80 203 0.21 72 291.53 145.90 62.00
532842 Sr.Rayl.Hi-S B 10.00 395.55 403.80 415.00 392.00 411.55 4.05 3852 15.58 124 8.94 523.00 269.10
514248 Sreechem Res P 10.00 31.40 31.00 31.00 31.00 31.00 -1.27 100 0.03 1 6.55 47.95 21.95
535601 Sreeleathers B 10.00 163.85 165.45 169.15 163.30 166.25 1.46 317 0.53 23 22.08 233.95 145.30
523756 SREI Infra. T 10.00 4.48 4.67 4.67 4.50 4.53 1.12 51135 2.32 126 -0.04 18.39 3.47
539217 Srestha Fin X 2.00 1.41 1.46 1.46 1.36 1.42 0.71 147589 2.10 257 14.20 4.20 1.36
503806 SRF A1 10.00 2273.45 2300.00 2374.00 2294.20 2363.15 3.95 30895 727.35 3183 37.09 2773.00 1264.00
534680 SRG Housing X 10.00 128.50 122.00 129.00 119.55 122.15 -4.94 10669 13.12 56 7.82 222.00 112.05
530943 Sri Adhikari T 10.00 1.63 1.55 1.55 1.55 1.55 -4.91 170 0.00 4 -0.25 3.02 1.33
514442 Sri KPR Inds X 10.00 22.90 27.45 27.45 21.00 22.10 -3.49 2565 0.57 48 130.00 36.65 14.75
521161 Sri Lak.Sar. X 10.00 60.75 62.60 62.60 54.70 61.00 0.41 61 0.04 7 2.79 79.50 5.76
521234 Sri Nachamai X 10.00 48.50 51.55 55.00 46.40 54.30 11.96 15920 8.43 111 3.82 71.00 16.95
521178 Sri Ramk.Mil X 10.00 30.95 27.90 31.40 27.90 31.40 1.45 494 0.14 11 11.46 44.00 11.25
530821 SSPDL X 10.00 13.20 13.86 13.86 13.86 13.86 5.00 31 0.00 3 -3.46 27.45 11.50
570005 StampCap-DVR T 1.00 11.25 11.00 11.49 11.00 11.40 1.33 4149 0.46 23 -51.82 20.45 1.88
506105 Stanrose Maf X 10.00 91.95 92.00 99.00 92.00 92.00 0.05 534 0.50 23 -10.65 133.00 78.05
540575 Star Cement A1 1.00 89.55 90.00 91.00 87.80 90.55 1.12 29324 26.10 911 15.14 120.00 82.00
539255 Star Delta X 10.00 100.00 100.00 104.00 100.00 100.65 0.65 95 0.10 4 20.97 146.00 68.25
543412 Star Health B 10.00 663.80 666.00 674.80 652.85 663.50 -0.05 18104 120.19 2928 -36.70 940.00 603.00
539017 Star Hsg.Fin B 10.00 118.75 119.05 119.90 116.50 119.30 0.46 64375 76.92 116 82.85 124.45 71.20
516022 Star Paper B 10.00 157.55 160.90 162.35 157.20 159.05 0.95 14411 22.95 893 9.32 195.00 110.45
531616 Starcom Inf. X 10.00 110.90 100.50 119.90 99.85 104.90 -5.41 51 0.05 10 -8.02 262.35 90.00
540492 Starline PS B 5.00 92.50 91.65 95.25 91.60 93.15 0.70 1269 1.20 21 -405.00 115.00 40.00
538733 Starlit Powr B 10.00 9.78 9.99 9.99 9.30 9.91 1.33 1649 0.16 20 -2.69 20.50 9.15
517548 Starlite Com Z 10.00 5.19 5.05 5.05 4.94 4.94 -4.82 9115 0.45 29 -10.74 15.10 2.00
520155 Starlog Entp X 10.00 9.46 9.91 9.93 9.90 9.93 4.97 2118 0.21 13 -0.37 17.10 8.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512381 Starteck Fin B 10.00 122.85 124.00 128.00 123.95 127.15 3.50 5256 6.56 38 10.22 196.10 63.00
512531 STC India B 10.00 92.50 93.85 96.65 92.55 93.00 0.54 1269 1.20 55 -5.58 138.75 81.65
504180 Std.Battery X 1.00 28.05 29.00 30.85 28.90 30.85 9.98 3985 1.22 63 -26.83 49.75 20.00
530017 Std.Indust. T 5.00 21.90 22.60 22.95 22.30 22.95 4.79 560514 128.15 1091 0.80 22.95 11.50
526231 Std.Surfact. XT 10.00 71.30 69.90 74.85 69.90 74.40 4.35 328 0.24 16 265.71 163.30 31.25
534748 Steel Exchan B 10.00 145.60 145.65 152.80 145.05 151.15 3.81 81542 122.67 1373 11.43 263.50 56.45
513173 Steel Strips X 10.00 25.55 26.10 26.90 23.50 26.00 1.76 5889 1.46 57 0.53 62.50 7.10
513517 Steelcast B 5.00 298.70 298.30 314.85 298.30 312.15 4.50 93 0.28 38 18.99 390.00 145.35
533316 STEL Holdgs. B 10.00 128.00 127.60 130.35 127.60 128.90 0.70 50 0.06 10 16.30 215.00 85.00
536738 Stellar Cap. M 10.00 4.60 4.38 4.38 4.38 4.38 -4.78 6000 0.26 1 109.50 7.75 2.57
531509 Step Two Cor X 10.00 20.11 19.11 19.11 19.11 19.11 -4.97 28282 5.40 32 47.78 20.11 4.08
512215 Stephanotis X 10.00 35.20 33.45 33.45 33.45 33.45 -4.97 7 0.00 3 -196.76 51.40 18.39
526500 Sterl.Enterp X 10.00 18.85 18.85 18.85 18.85 18.85 0.00 20 0.00 2 -6.78 23.50 7.75
530759 Sterl.Tools B 2.00 169.25 171.45 174.00 169.60 173.00 2.22 5925 10.28 167 24.40 257.00 116.05
542760 Sterling & W A1 1.00 318.30 320.00 324.60 319.30 321.40 0.97 9863 31.75 725 -6.70 509.00 219.00
532374 Sterlite Tec A1 2.00 168.10 169.90 171.45 165.60 166.25 -1.10 42759 71.80 1397 106.57 318.00 153.85
532730 STL Global B 10.00 25.35 24.55 25.65 24.10 24.55 -3.16 4238 1.05 37 1.72 38.95 11.35
513262 Stl.Strips W B 5.00 700.75 731.25 733.55 713.10 727.30 3.79 6911 49.66 1172 11.05 995.00 363.35
504959 Stovac Ind. X 10.00 2385.25 2500.00 2500.00 2375.05 2432.20 1.97 593 14.39 39 17.77 2949.00 2100.20
543260 Stove Kraft A1 10.00 550.70 583.20 583.20 554.50 558.75 1.46 5118 28.72 629 582.03 1134.85 525.00
532531 Strides Phar A1 10.00 321.85 320.00 330.70 320.00 326.60 1.48 38411 125.46 1719 -6.37 847.45 263.45
526951 Stylam Inds. B 5.00 802.75 820.10 850.00 815.45 835.20 4.04 711 5.89 252 23.24 1419.90 760.15
532348 Subex A1 5.00 29.25 29.85 30.55 29.65 30.00 2.56 430975 129.28 1580 46.88 74.45 27.60
530231 Subhash Silk XT 10.00 23.30 23.30 24.00 22.15 24.00 3.00 334 0.08 7 30.00 37.95 11.45
517168 Subros A1 2.00 294.05 292.55 298.75 290.00 295.10 0.36 427 1.26 54 59.26 418.00 274.90
506003 Sudal Inds. XT 10.00 6.77 7.10 7.10 7.03 7.03 3.84 276 0.02 8 -0.38 11.05 4.13
506655 Sudarsh.Chem A1 2.00 439.40 443.05 452.15 436.85 445.45 1.38 12918 57.77 975 23.73 791.95 418.85
521113 Suditi Inds. X 10.00 39.00 39.00 39.00 39.00 39.00 0.00 297 0.12 4 -6.00 54.95 13.08
511654 Sugal&Dam.Sh X 10.00 16.75 16.25 16.25 16.25 16.25 -2.99 140 0.02 2 -- 21.53 8.08
539117 Sujala Trade X 10.00 13.70 15.00 15.05 15.00 15.05 9.85 1818 0.27 19 215.00 25.45 7.48
524542 Sukjit Strch X 10.00 445.20 464.00 464.00 445.00 453.80 1.93 6039 27.24 63 11.43 617.00 218.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508969 Sulabh Engg. XT 1.00 13.69 13.01 13.01 13.01 13.01 -4.97 105710 13.75 701 100.08 15.13 1.65
530419 Sumedha Fisc X 10.00 79.35 82.50 82.50 76.60 78.45 -1.13 11976 9.34 71 20.48 84.75 22.00
514211 Sumeet Inds. B 10.00 8.10 8.10 8.50 8.00 8.13 0.37 39644 3.23 132 3.65 14.43 4.30
530445 Sumeru Inds. XT 1.00 2.55 2.45 2.64 2.43 2.50 -1.96 24478 0.62 83 -- 4.78 0.90
542920 Sumitomo Ch. A1 10.00 432.50 431.20 449.65 431.20 437.75 1.21 22563 99.18 1504 54.24 476.70 310.50
533306 Summit Secur B 10.00 571.25 580.30 581.05 565.15 568.75 -0.44 201 1.15 40 12.20 899.00 505.05
532872 Sun Ph.ARC A1 1.00 213.10 215.80 223.30 215.80 218.55 2.56 31179 68.01 1043 -29.22 348.75 201.20
524715 Sun Pharma. A1 1.00 900.55 899.00 912.25 896.00 903.95 0.38 155622 1402.18 3610 33.65 966.90 652.75
542025 Sun Retail M 1.00 1.01 1.01 1.04 1.01 1.01 0.00 288000 2.96 6 101.00 2.25 0.35
532733 Sun TV Netwk A1 5.00 420.35 424.50 426.75 418.45 424.30 0.94 35146 148.84 1389 9.73 611.25 403.00
539526 Suncare Trad B 2.00 1.47 1.44 1.59 1.44 1.49 1.36 464611 6.93 1020 74.50 4.01 0.54
530795 Suncity Synt XT 10.00 9.70 9.30 9.30 9.30 9.30 -4.12 162 0.02 7 27.35 17.54 3.10
590072 Sundaram Bra B 10.00 338.30 341.85 360.20 335.00 335.90 -0.71 1059 3.62 92 -77.58 489.95 328.00
520056 Sundaram Cly A1 5.00 3695.80 3682.15 3802.15 3679.90 3798.20 2.77 123 4.59 58 17.44 5123.55 3307.00
590071 Sundaram Fin B 10.00 1654.25 1660.00 1660.00 1568.00 1611.60 -2.58 5245 84.67 1952 15.26 2705.90 1568.00
500403 Sundaram Fst A1 1.00 732.55 731.80 742.75 726.75 730.95 -0.22 777 5.69 228 33.62 993.00 676.40
533166 Sundaram Mul B 1.00 2.86 2.87 3.00 2.85 3.00 4.90 191066 5.69 174 -50.00 5.80 1.40
531260 Sunedison In X 10.00 312.00 300.20 338.00 283.75 334.90 7.34 26803 83.91 95 -4.11 387.00 47.15
500404 Sunflag Iron A1 10.00 96.70 100.00 100.00 93.30 94.80 -1.96 26307 25.17 901 6.67 136.10 58.70
531433 Sungold Cap. XT 10.00 1.66 1.59 1.60 1.59 1.60 -3.61 3016 0.05 2 80.00 3.10 1.05
541799 Sungold Med. M 10.00 10.65 11.25 11.25 11.25 11.25 5.63 10000 1.13 1 112.50 11.25 3.50
530953 Sunil Agro F X 10.00 117.50 122.45 122.45 112.10 117.40 -0.09 303 0.35 9 32.89 207.60 36.00
537253 Sunil Health XT 10.00 71.90 74.70 75.25 70.65 73.00 1.53 4058 2.94 43 11.66 89.40 29.60
521232 Sunil Indus. P 10.00 39.95 38.00 38.00 38.00 38.00 -4.88 200 0.08 1 9.22 53.65 12.50
523425 Sunraj Diam. Z 10.00 8.35 8.35 8.35 8.35 8.35 0.00 7 0.00 1 -3.39 10.48 2.35
543515 Sunrise Eff. M 10.00 112.35 112.35 112.35 112.35 112.35 0.00 1000 1.12 1 280.87 137.00 110.50
530845 Sunshield Ch X 10.00 501.90 527.00 529.95 507.00 519.15 3.44 876 4.53 57 13.63 748.30 256.00
512179 Sunteck Real A1 1.00 441.30 445.00 453.20 431.50 436.25 -1.14 36259 161.26 2095 160.39 589.95 277.25
530735 Super Bakers X 10.00 9.13 9.58 9.58 8.69 8.69 -4.82 60 0.01 2 12.41 18.30 8.00
530883 Super Crop. X 2.00 6.55 6.84 6.84 6.47 6.67 1.83 7027 0.47 43 -3.97 11.24 6.00
512527 Super Sales X 10.00 741.20 750.00 778.00 735.00 772.40 4.21 1992 15.02 68 4.92 1199.00 547.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521180 Super Spin. T 1.00 10.85 10.51 11.35 10.51 10.83 -0.18 1775 0.20 10 72.20 20.20 5.90
523842 Super Tann. X 1.00 6.56 6.98 7.18 6.55 6.91 5.34 87340 6.03 306 12.34 9.60 3.12
532070 Superb Paper XT 10.00 52.00 53.60 54.60 50.00 54.30 4.42 39112 20.64 74 54.85 59.30 11.25
523283 Superhouse B 10.00 162.55 163.00 165.25 161.00 163.40 0.52 500 0.81 30 6.27 245.05 139.00
539835 Superior Fin X 1.00 2.94 2.96 3.05 2.75 2.96 0.68 54992 1.62 93 -8.00 22.00 2.75
526133 Supertex Ind X 10.00 7.82 8.20 8.21 8.20 8.21 4.99 1009 0.08 6 15.79 13.70 4.86
540168 Supra Pacifi X 10.00 27.45 25.15 27.00 24.50 26.60 -3.10 216 0.06 11 35.47 36.80 19.30
511539 Supra Trends XT 10.00 17.60 17.60 17.60 16.75 16.75 -4.83 10 0.00 2 -11.96 28.80 7.60
532509 Suprajit Eng B 1.00 332.35 335.45 342.90 333.30 336.25 1.17 5511 18.60 857 26.88 478.00 263.14
530677 Supreme Hold X 10.00 51.40 51.40 52.35 49.55 51.55 0.29 4345 2.22 50 14.20 63.80 9.44
509930 Supreme Inds A1 2.00 1722.05 1778.10 1820.95 1718.35 1791.00 4.00 6522 115.02 2079 23.49 2689.00 1696.25
532904 Supreme Infr B 10.00 11.53 11.87 11.87 11.00 11.40 -1.13 7627 0.86 38 -0.03 33.35 8.88
500405 Supreme Petr T 4.00 754.60 716.90 792.00 716.90 749.00 -0.74 16171 118.26 339 10.62 1027.05 602.20
534733 Supremex S.S X 1.00 4.05 4.17 4.17 3.87 3.99 -1.48 12095 0.48 70 -99.75 12.22 1.65
543434 Supriya Life B 2.00 353.30 356.75 358.70 348.90 351.00 -0.65 13815 48.68 1150 22.87 601.90 315.45
531638 Suraj X 10.00 69.15 65.00 70.40 64.00 69.05 -0.14 388 0.27 15 93.31 133.50 44.90
526211 Suraj Indus. X 10.00 119.85 125.75 125.80 125.50 125.80 4.96 8784 11.05 101 35.44 180.60 2.24
518075 Suraj Prod. Z 10.00 101.20 96.15 99.95 96.15 96.15 -4.99 5729 5.51 83 4.65 157.40 36.75
533298 Surana Solar B 5.00 20.70 20.05 22.75 20.05 22.75 9.90 33753 7.45 263 133.82 42.85 10.00
517530 Surana Tele B 1.00 10.71 11.05 11.24 10.73 11.24 4.95 37709 4.23 110 24.98 17.97 4.95
530185 Surat Text. X 1.00 11.90 12.00 12.49 11.95 12.49 4.96 157787 19.37 1013 96.08 34.15 4.28
543218 Suratwwala B M 10.00 214.00 215.00 215.00 215.00 215.00 0.47 1000 2.15 1 430.00 247.00 60.00
500336 Surya Roshni A1 10.00 390.90 395.00 408.00 391.35 393.55 0.68 10074 40.13 1021 10.45 868.40 355.25
533101 Suryaamba Sp X 10.00 198.20 208.00 212.70 193.00 197.65 -0.28 1784 3.63 45 4.01 254.75 83.05
532874 Suryach.Powr Z 10.00 0.87 0.85 0.85 0.83 0.83 -4.60 123715 1.03 39 -0.22 1.90 0.56
514138 Suryalata Sp X 10.00 362.45 381.00 381.00 359.20 368.30 1.61 7302 27.21 182 3.29 494.55 170.50
514140 Suryava Spin X 10.00 21.70 22.50 22.50 22.50 22.50 3.69 4831 1.09 17 7.31 26.00 9.74
521200 Surylak.Cott B 10.00 62.20 64.75 64.90 63.50 63.90 2.73 3945 2.53 125 532.50 98.90 43.00
519604 Suryo Foods XT 10.00 7.00 7.00 7.00 6.80 6.80 -2.86 210 0.01 2 -4.07 11.22 5.10
543279 Suryoday Sm. A1 10.00 102.20 101.55 106.20 100.30 101.55 -0.64 25730 26.42 2875 -11.59 249.00 87.15
532782 Sutlej Text. B 1.00 63.55 64.55 66.35 62.85 63.30 -0.39 5962 3.81 225 6.90 104.85 47.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530239 Suven Life B 1.00 77.60 77.80 78.90 77.55 78.55 1.22 7599 5.94 352 -9.36 124.40 72.00
543064 Suven Pharma A1 1.00 503.00 508.25 525.25 504.05 514.80 2.35 7183 36.77 1014 28.89 631.15 457.00
543281 Suvidhaa Inf B 1.00 6.97 7.07 7.17 7.00 7.07 1.43 4313 0.30 28 -14.14 30.95 6.05
537259 Suyog Tele. X 10.00 380.80 373.55 397.30 370.00 379.20 -0.42 2034 7.71 38 11.89 488.00 336.20
532667 Suzlon Enrgy A1 2.00 7.83 7.86 7.95 7.58 7.68 -1.92 8704015 666.37 6895 -34.91 13.10 5.63
535621 SV Global X 5.00 51.25 50.00 53.70 48.70 49.05 -4.29 2496 1.23 25 158.23 89.80 47.05
523722 Svam Softwar X 10.00 5.90 6.27 6.27 5.77 5.77 -2.20 8255 0.49 64 13.11 17.98 2.60
503624 Svaraj Tradi X 10.00 8.99 8.65 9.39 8.57 8.91 -0.89 2444 0.22 28 15.63 18.60 3.86
539911 Svarnim Trd. X 1.00 10.64 11.17 11.17 11.17 11.17 4.98 745 0.08 3 -7.65 51.90 8.92
524488 SVC Indust. XT 10.00 3.59 3.74 3.76 3.59 3.76 4.74 45374 1.68 139 -20.89 10.56 1.11
505590 SVP Global B 1.00 40.90 41.30 41.55 39.75 40.70 -0.49 22643 9.17 433 3.23 164.80 38.60
503816 Swad.Polytex XT 1.00 7.84 8.23 8.23 8.23 8.23 4.97 191 0.02 4 1.26 10.02 3.65
539406 Swagtam Trdg XT 10.00 142.50 145.35 149.60 145.35 149.60 4.98 284 0.42 15 137.25 230.60 14.00
503310 Swan Energy A1 1.00 283.75 285.70 291.00 275.40 285.95 0.78 16561 47.02 1509 -78.13 337.00 112.50
500407 Swaraj Engin A1 10.00 1554.25 1551.25 1579.00 1550.95 1577.20 1.48 148 2.31 69 17.49 1989.90 1292.55
526365 Swarnsarita X 10.00 19.20 19.00 19.90 18.55 19.60 2.08 1759 0.34 17 5.21 32.00 11.20
510245 Swasti Vin.S X 1.00 7.14 7.30 7.30 6.96 7.02 -1.68 43383 3.06 221 31.91 15.41 4.51
512257 Swasti Vinay X 1.00 5.92 6.00 6.00 5.57 5.81 -1.86 19754 1.15 89 12.36 9.95 3.26
530585 Swastika Inv X 10.00 175.85 175.05 185.30 169.00 179.80 2.25 12782 23.34 92 5.29 229.00 120.10
532051 Swelect Ener B 10.00 325.45 341.70 341.70 341.70 341.70 4.99 1074 3.67 11 15.99 468.85 205.00
523558 Swiss Milita X 2.00 21.90 22.70 22.95 22.00 22.95 4.79 64211 14.56 190 81.96 38.50 3.41
517201 Switch.Tech. X 10.00 38.55 38.55 40.45 36.65 36.65 -4.93 1147 0.42 28 -1.36 91.70 30.05
512359 Sword-Edge X 1.00 0.71 0.71 0.72 0.69 0.71 0.00 1353385 9.55 998 -17.75 1.18 0.20
531499 Sybly Inds. X 10.00 6.50 6.30 6.82 6.20 6.82 4.92 384 0.02 7 5.21 12.20 4.17
511447 Sylph Tech. Z 10.00 15.20 14.45 14.45 14.45 14.45 -4.93 614 0.09 15 65.68 23.80 2.16
539278 Symbiox Inv. X 10.00 4.56 4.34 4.35 4.34 4.34 -4.82 11178 0.49 14 39.45 6.85 0.81
517385 Symphony A1 2.00 1016.75 1028.00 1037.60 1002.00 1011.60 -0.51 2789 28.25 611 58.95 1214.00 890.00
524470 Syncom Form. X 1.00 8.47 8.52 8.84 8.30 8.60 1.53 1128476 96.07 3287 37.39 19.48 5.76
541929 Synergy Gree B 10.00 154.60 162.80 163.55 131.45 161.75 4.62 3679 5.58 109 160.15 244.00 104.00
539268 Syngene Intl A1 10.00 527.40 528.80 536.15 526.80 531.10 0.70 3900 20.70 385 53.86 699.95 508.10
513307 Synthiko Foi XT 5.00 40.85 40.85 40.85 40.05 40.05 -1.96 179 0.07 7 6.22 66.90 22.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531173 Syschem (I) X 10.00 17.14 16.50 17.77 16.50 16.74 -2.33 79486 13.68 153 -5.28 19.46 7.51
526506 Systematix C X 10.00 475.10 500.00 500.00 476.00 476.00 0.19 4 0.02 3 35.68 599.00 198.00
531432 Systematix S X 10.00 8.60 8.33 8.33 8.17 8.17 -5.00 82 0.01 3 -204.25 9.22 4.17