BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
540497 |
S Chand & Co |
B |
5.00 |
165.25 |
166.50 |
166.60 |
157.20 |
159.90 |
-3.24 |
4518 |
7.26 |
205 |
7.88 |
205.00 |
92.20 |
|
542034 |
S M Gold |
B |
10.00 |
18.80 |
19.20 |
19.20 |
17.90 |
18.25 |
-2.93 |
44962 |
8.22 |
450 |
8.99 |
359.00 |
17.90 |
|
517273 |
S&S Power Sw |
T |
10.00 |
28.15 |
27.50 |
27.50 |
27.00 |
27.00 |
-4.09 |
73 |
0.02 |
3 |
-1.08 |
37.95 |
20.00 |
|
514197 |
S&T Corp. |
XT |
2.00 |
63.90 |
66.80 |
66.80 |
61.00 |
61.60 |
-3.60 |
25011 |
15.92 |
341 |
150.24 |
94.20 |
2.81 |
|
532218 |
S.I.Bank |
A1 |
1.00 |
17.65 |
17.65 |
17.90 |
16.50 |
16.90 |
-4.25 |
3839230 |
654.83 |
11832 |
4.96 |
21.80 |
7.27 |
|
516108 |
S.I.Paper |
X |
10.00 |
117.00 |
117.00 |
117.00 |
112.00 |
114.95 |
-1.75 |
3226 |
3.69 |
38 |
80.38 |
195.00 |
107.00 |
|
513515 |
S.R.Indus. |
XT |
10.00 |
1.91 |
1.83 |
1.98 |
1.83 |
1.90 |
-0.52 |
6579 |
0.13 |
31 |
-1.96 |
3.70 |
1.71 |
|
540081 |
SAB Events |
B |
10.00 |
4.23 |
4.23 |
4.23 |
4.23 |
4.23 |
0.00 |
500 |
0.02 |
1 |
-3.62 |
14.05 |
4.23 |
|
539112 |
SAB Inds. |
X |
10.00 |
83.95 |
78.45 |
83.90 |
76.05 |
82.90 |
-1.25 |
482 |
0.39 |
9 |
-23.22 |
118.70 |
67.95 |
|
530267 |
Saboo Bros. |
XT |
10.00 |
19.00 |
18.10 |
18.10 |
18.10 |
18.10 |
-4.74 |
25 |
0.00 |
1 |
258.57 |
26.25 |
14.05 |
|
530461 |
Saboo Sodium |
X |
10.00 |
15.60 |
15.55 |
16.00 |
14.95 |
15.10 |
-3.21 |
104434 |
16.15 |
245 |
-10.79 |
21.90 |
12.21 |
|
531869 |
Sacheta Met. |
X |
10.00 |
18.65 |
19.05 |
19.05 |
18.10 |
18.25 |
-2.14 |
24993 |
4.62 |
189 |
16.74 |
42.25 |
16.25 |
|
532710 |
Sadbhav Engg |
T |
1.00 |
13.50 |
13.55 |
13.55 |
12.85 |
12.85 |
-4.81 |
69754 |
9.00 |
193 |
-0.22 |
40.90 |
10.30 |
|
539346 |
Sadbhav Infr |
B |
10.00 |
5.50 |
5.26 |
5.51 |
5.26 |
5.35 |
-2.73 |
27390 |
1.46 |
86 |
-0.52 |
14.80 |
4.95 |
|
506642 |
Sadhana Nitr |
B |
1.00 |
111.20 |
110.75 |
114.65 |
108.10 |
112.25 |
0.94 |
93057 |
103.14 |
684 |
748.33 |
174.45 |
101.60 |
|
540821 |
Sadhna Broad |
XT |
1.00 |
6.73 |
6.72 |
7.06 |
6.40 |
7.06 |
4.90 |
573587 |
40.41 |
1860 |
-141.20 |
34.80 |
1.53 |
|
543461 |
Safa Systems |
M |
10.00 |
10.64 |
10.11 |
10.11 |
10.11 |
10.11 |
-4.98 |
30000 |
3.03 |
3 |
53.21 |
17.37 |
7.60 |
|
523025 |
Safari Ind. |
B |
2.00 |
1770.60 |
1701.00 |
1794.15 |
1701.00 |
1750.25 |
-1.15 |
554 |
9.57 |
308 |
67.09 |
1975.25 |
781.00 |
|
531436 |
Saffron Inds |
XT |
10.00 |
5.07 |
5.00 |
5.00 |
5.00 |
5.00 |
-1.38 |
120 |
0.01 |
7 |
-2.46 |
7.81 |
3.96 |
|
502090 |
Sagar Cem. |
B |
2.00 |
222.80 |
219.65 |
224.25 |
203.95 |
214.40 |
-3.77 |
2784 |
5.95 |
415 |
-33.76 |
274.90 |
155.15 |
|
540715 |
Sagar Diamon |
M |
10.00 |
65.85 |
62.70 |
62.70 |
62.70 |
62.70 |
-4.78 |
3000 |
1.88 |
1 |
223.93 |
92.00 |
30.50 |
|
532092 |
Sagar Prod. |
X |
1.00 |
2.16 |
2.20 |
2.25 |
2.07 |
2.11 |
-2.31 |
30004 |
0.64 |
28 |
-42.20 |
3.74 |
2.00 |
|
540143 |
Sagarsoft (I |
X |
10.00 |
144.20 |
144.00 |
146.00 |
142.70 |
142.70 |
-1.04 |
518 |
0.74 |
26 |
10.41 |
225.00 |
116.30 |
|
543743 |
Sah Polymers |
B |
10.00 |
83.80 |
85.45 |
90.40 |
83.00 |
83.95 |
0.18 |
135704 |
117.90 |
1519 |
49.67 |
90.40 |
79.20 |
|
511533 |
Sahara Hsgfi |
X |
10.00 |
46.80 |
51.45 |
51.45 |
43.90 |
47.00 |
0.43 |
171 |
0.08 |
19 |
18.36 |
65.80 |
33.85 |
|
532841 |
Sahyadri Ind |
X |
10.00 |
354.55 |
351.20 |
354.90 |
349.00 |
353.55 |
-0.28 |
1353 |
4.76 |
97 |
7.80 |
595.00 |
332.00 |
|
531931 |
Sai Capital |
XT |
10.00 |
123.55 |
123.55 |
123.55 |
118.00 |
118.00 |
-4.49 |
1146 |
1.37 |
11 |
3.51 |
237.00 |
17.70 |
|
512097 |
Saianand Com |
X |
1.00 |
0.52 |
0.51 |
0.54 |
0.50 |
0.53 |
1.92 |
1201410 |
6.21 |
663 |
7.57 |
1.05 |
0.43 |
|
500113 |
SAIL |
A1 |
10.00 |
89.80 |
89.75 |
91.20 |
86.35 |
87.95 |
-2.06 |
1096452 |
970.33 |
4601 |
8.11 |
112.30 |
63.60 |
|
530265 |
Sainik Fin. |
X |
10.00 |
27.00 |
28.35 |
28.35 |
25.70 |
28.35 |
5.00 |
240 |
0.07 |
8 |
-2.73 |
52.40 |
24.50 |
|
515043 |
Saint-Gobain |
X |
10.00 |
98.00 |
98.00 |
99.40 |
94.30 |
95.75 |
-2.30 |
104004 |
100.01 |
914 |
30.11 |
114.30 |
67.30 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
590051 |
Saksoft |
B |
1.00 |
139.85 |
141.95 |
141.95 |
131.45 |
136.85 |
-2.15 |
138503 |
188.29 |
3243 |
20.80 |
155.50 |
68.24 |
|
511066 |
Sakthi Fin. |
X |
10.00 |
30.65 |
30.65 |
31.95 |
29.25 |
30.85 |
0.65 |
512 |
0.16 |
52 |
19.65 |
40.80 |
19.05 |
|
507315 |
Sakthi Sugar |
B |
10.00 |
21.45 |
22.10 |
22.10 |
20.95 |
21.20 |
-1.17 |
32945 |
7.02 |
270 |
2.13 |
34.54 |
13.40 |
|
532713 |
Sakuma Exp. |
B |
1.00 |
15.50 |
15.85 |
15.85 |
14.70 |
15.10 |
-2.58 |
95260 |
14.36 |
419 |
11.62 |
20.80 |
10.33 |
|
539353 |
Sal Automotv |
X |
10.00 |
258.05 |
248.05 |
249.05 |
245.50 |
246.60 |
-4.44 |
1113 |
2.75 |
27 |
-32.15 |
298.95 |
150.00 |
|
532604 |
SAL Steel |
B |
10.00 |
19.80 |
18.85 |
20.20 |
18.85 |
18.85 |
-4.80 |
191682 |
36.83 |
392 |
20.27 |
23.25 |
7.55 |
|
540642 |
Salasar Tech |
B |
1.00 |
47.35 |
48.35 |
48.35 |
45.00 |
45.05 |
-4.86 |
84197 |
38.65 |
705 |
48.97 |
58.30 |
20.20 |
|
540181 |
Salem Erode |
X |
1.00 |
42.60 |
44.00 |
46.85 |
40.20 |
46.85 |
9.98 |
4389 |
1.94 |
31 |
360.38 |
122.45 |
21.75 |
|
526554 |
Salguti Inds |
XT |
10.00 |
23.00 |
23.90 |
23.90 |
21.85 |
21.85 |
-5.00 |
52 |
0.01 |
3 |
-42.02 |
28.20 |
12.60 |
|
590056 |
Salona Cot. |
B |
10.00 |
257.60 |
255.00 |
260.05 |
232.10 |
251.35 |
-2.43 |
530 |
1.32 |
46 |
6.68 |
372.00 |
182.00 |
|
500370 |
Salora Int. |
X |
10.00 |
36.25 |
36.50 |
36.50 |
35.30 |
35.95 |
-0.83 |
591 |
0.21 |
8 |
1.11 |
56.55 |
31.95 |
|
517059 |
Salzer Elec. |
B |
10.00 |
296.05 |
296.50 |
297.85 |
278.25 |
285.60 |
-3.53 |
22167 |
63.17 |
1067 |
15.01 |
331.85 |
148.05 |
|
532005 |
Sam Indus. |
X |
10.00 |
45.00 |
46.70 |
46.70 |
43.10 |
45.70 |
1.56 |
572 |
0.26 |
12 |
10.34 |
58.80 |
21.60 |
|
521240 |
Sambandam Sp |
X |
10.00 |
151.55 |
151.05 |
158.85 |
151.00 |
151.00 |
-0.36 |
453 |
0.69 |
19 |
-32.83 |
295.00 |
135.60 |
|
511630 |
Sambhaav Med |
B |
1.00 |
3.76 |
3.65 |
3.75 |
3.58 |
3.58 |
-4.79 |
18675 |
0.68 |
38 |
-358.00 |
5.90 |
2.80 |
|
520075 |
Samkrg Pist. |
X |
10.00 |
155.65 |
155.30 |
155.30 |
150.20 |
150.70 |
-3.18 |
1197 |
1.82 |
59 |
9.02 |
185.70 |
123.60 |
|
530617 |
Sampre Nutri |
X |
10.00 |
149.10 |
153.00 |
153.00 |
141.65 |
141.70 |
-4.96 |
10992 |
15.94 |
164 |
101.94 |
296.35 |
29.00 |
|
543229 |
Samrat Forg. |
X |
10.00 |
173.00 |
172.05 |
179.95 |
172.00 |
172.00 |
-0.58 |
159 |
0.28 |
10 |
17.77 |
192.00 |
90.00 |
|
530125 |
Samrat Pharm |
X |
10.00 |
691.05 |
693.05 |
704.00 |
670.00 |
675.30 |
-2.28 |
1853 |
12.73 |
194 |
7.27 |
1250.00 |
366.10 |
|
539267 |
Samsrita Lab |
X |
10.00 |
26.00 |
27.70 |
29.90 |
24.35 |
27.90 |
7.31 |
2838 |
0.79 |
52 |
-132.86 |
38.00 |
20.55 |
|
521206 |
Samtex Fash. |
X |
2.00 |
2.75 |
2.80 |
2.80 |
2.53 |
2.68 |
-2.55 |
78620 |
2.14 |
125 |
-3.01 |
5.14 |
2.22 |
|
517334 |
Samvardhana |
A1 |
1.00 |
72.70 |
72.85 |
73.30 |
70.25 |
71.60 |
-1.51 |
1083380 |
772.74 |
8723 |
64.50 |
123.33 |
61.85 |
|
530025 |
Samyak Intl. |
XT |
10.00 |
21.00 |
19.95 |
21.00 |
19.95 |
21.00 |
0.00 |
510 |
0.10 |
5 |
5.56 |
26.75 |
16.65 |
|
521222 |
Sanblue Corp |
X |
10.00 |
26.75 |
25.45 |
25.45 |
25.45 |
25.45 |
-4.86 |
50 |
0.01 |
1 |
39.77 |
45.85 |
20.45 |
|
523116 |
Sanco Trans |
X |
10.00 |
830.05 |
830.05 |
830.05 |
830.05 |
830.05 |
0.00 |
15 |
0.12 |
2 |
17.74 |
1158.00 |
490.00 |
|
526725 |
Sandesh Ltd. |
B |
10.00 |
986.15 |
1001.75 |
1001.75 |
945.05 |
964.45 |
-2.20 |
380 |
3.65 |
74 |
6.71 |
1313.00 |
635.65 |
|
541163 |
Sandhar Tech |
B |
10.00 |
235.10 |
236.90 |
239.15 |
229.10 |
231.20 |
-1.66 |
908 |
2.12 |
153 |
23.38 |
263.70 |
200.00 |
|
524703 |
Sandu Pharma |
X |
10.00 |
63.30 |
62.50 |
65.70 |
62.50 |
64.25 |
1.50 |
9251 |
5.92 |
43 |
38.02 |
86.00 |
50.10 |
|
504918 |
Sandur Mang. |
A1 |
10.00 |
892.35 |
925.00 |
961.95 |
893.00 |
952.05 |
6.69 |
126938 |
1187.69 |
4753 |
21.15 |
1702.52 |
655.00 |
|
516096 |
Sangal Paper |
XT |
10.00 |
182.80 |
178.00 |
182.55 |
173.70 |
182.55 |
-0.14 |
451 |
0.79 |
12 |
6.89 |
297.45 |
68.50 |
|
514234 |
Sangam (I) |
B |
10.00 |
214.00 |
210.00 |
214.80 |
206.50 |
210.00 |
-1.87 |
214 |
0.46 |
23 |
5.07 |
422.00 |
185.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
526521 |
Sanghi Ind. |
B |
10.00 |
67.40 |
65.15 |
67.65 |
64.05 |
64.05 |
-4.97 |
34569 |
22.39 |
467 |
-26.14 |
79.90 |
32.54 |
|
530073 |
Sanghvi Move |
B |
2.00 |
336.20 |
351.50 |
351.50 |
313.40 |
328.65 |
-2.25 |
18200 |
58.75 |
1051 |
20.11 |
357.00 |
150.00 |
|
531569 |
Sanjivani Pa |
X |
10.00 |
35.30 |
36.50 |
36.50 |
32.95 |
34.00 |
-3.68 |
5068 |
1.74 |
56 |
5.09 |
71.45 |
32.95 |
|
532435 |
Sanmit Infra |
X |
1.00 |
79.60 |
81.70 |
81.70 |
76.25 |
78.05 |
-1.95 |
99781 |
77.61 |
919 |
251.77 |
89.80 |
29.40 |
|
500674 |
Sanofi India |
A1 |
10.00 |
5626.65 |
5616.35 |
5616.35 |
5555.65 |
5580.95 |
-0.81 |
346 |
19.28 |
195 |
22.16 |
7938.90 |
5450.00 |
|
514280 |
Sanrhea Tech |
XT |
10.00 |
80.00 |
76.05 |
76.10 |
76.00 |
76.00 |
-5.00 |
2422 |
1.84 |
23 |
8.05 |
141.50 |
58.05 |
|
543358 |
Sansera Engg |
A1 |
2.00 |
724.50 |
720.95 |
723.95 |
697.10 |
702.75 |
-3.00 |
4834 |
34.32 |
747 |
26.42 |
834.95 |
548.30 |
|
530035 |
Santosh Fine |
XT |
10.00 |
24.16 |
22.96 |
22.96 |
22.96 |
22.96 |
-4.97 |
433 |
0.10 |
5 |
51.02 |
29.82 |
7.30 |
|
519260 |
Sanwaria Con |
Z |
1.00 |
0.66 |
0.67 |
0.67 |
0.63 |
0.65 |
-1.52 |
757362 |
4.95 |
387 |
-4.33 |
1.45 |
0.63 |
|
543397 |
Sapphire Fo |
A1 |
10.00 |
1299.00 |
1298.95 |
1304.00 |
1230.55 |
1289.45 |
-0.74 |
5460 |
69.56 |
1869 |
-83.19 |
1572.95 |
910.00 |
|
506906 |
Saptak Chem. |
X |
10.00 |
3.88 |
3.95 |
3.95 |
3.69 |
3.69 |
-4.90 |
6240 |
0.23 |
33 |
-52.71 |
7.49 |
3.60 |
|
519238 |
Saptarishi A |
XT |
10.00 |
22.00 |
23.10 |
23.10 |
20.90 |
21.00 |
-4.55 |
2181 |
0.48 |
28 |
140.00 |
32.26 |
10.00 |
|
538992 |
SAR Auto Prd |
X |
10.00 |
840.00 |
860.00 |
882.00 |
798.05 |
837.25 |
-0.33 |
80 |
0.67 |
14 |
337.60 |
882.00 |
390.65 |
|
512020 |
Sarasw.Comm. |
X |
10.00 |
3045.00 |
2962.30 |
3048.00 |
2868.00 |
2906.25 |
-4.56 |
91 |
2.66 |
52 |
18.36 |
4498.80 |
2205.00 |
|
504614 |
Sarda Energy |
A1 |
10.00 |
1091.85 |
1096.00 |
1107.55 |
1036.05 |
1066.35 |
-2.34 |
3624 |
38.43 |
882 |
5.26 |
1358.10 |
705.40 |
|
519242 |
Sarda Prot. |
XT |
10.00 |
63.00 |
64.30 |
64.30 |
59.85 |
59.85 |
-5.00 |
946 |
0.57 |
27 |
33.44 |
330.70 |
22.10 |
|
532163 |
Saregama (I) |
A1 |
1.00 |
356.85 |
356.85 |
362.05 |
346.55 |
355.70 |
-0.32 |
28861 |
102.19 |
1953 |
36.48 |
512.00 |
326.45 |
|
526885 |
Sarla Perfor |
B |
1.00 |
44.90 |
45.20 |
45.35 |
43.25 |
43.60 |
-2.90 |
13042 |
5.73 |
224 |
9.18 |
78.30 |
39.54 |
|
531930 |
Sarthak Inds |
X |
10.00 |
53.50 |
50.85 |
55.90 |
50.85 |
50.85 |
-4.95 |
12596 |
6.49 |
177 |
78.23 |
162.03 |
34.57 |
|
540393 |
Sarthak Metl |
B |
10.00 |
162.50 |
161.30 |
166.10 |
150.25 |
164.80 |
1.42 |
22292 |
35.01 |
1065 |
8.22 |
179.25 |
81.70 |
|
543688 |
Sarveshwar F |
B |
10.00 |
84.05 |
85.05 |
86.05 |
80.10 |
83.70 |
-0.42 |
3465 |
2.86 |
136 |
15.88 |
95.95 |
74.70 |
|
539124 |
Sarvottam Fn |
XT |
10.00 |
45.50 |
43.25 |
43.25 |
43.25 |
43.25 |
-4.95 |
411 |
0.18 |
17 |
-92.02 |
68.25 |
33.10 |
|
532663 |
Sasken Tech. |
B |
10.00 |
916.90 |
916.75 |
931.25 |
886.15 |
894.95 |
-2.39 |
432 |
3.90 |
160 |
12.33 |
1129.00 |
713.30 |
|
533259 |
Sastasundar |
B |
10.00 |
274.60 |
275.20 |
275.70 |
265.10 |
266.25 |
-3.04 |
3883 |
10.47 |
184 |
1.22 |
486.10 |
234.00 |
|
511076 |
Sat Inds. |
B |
2.00 |
82.35 |
84.00 |
84.00 |
75.55 |
77.05 |
-6.44 |
77944 |
60.85 |
1105 |
21.23 |
84.05 |
27.70 |
|
533202 |
Satchmo Hold |
X |
10.00 |
2.77 |
2.80 |
2.84 |
2.73 |
2.74 |
-1.08 |
27047 |
0.75 |
38 |
-0.08 |
6.20 |
2.15 |
|
539201 |
Satia Inds. |
B |
1.00 |
125.15 |
125.75 |
125.75 |
115.80 |
121.60 |
-2.84 |
36832 |
44.23 |
1282 |
8.71 |
164.35 |
86.65 |
|
539404 |
Satin Credit |
B |
10.00 |
154.40 |
155.45 |
155.65 |
137.50 |
147.00 |
-4.79 |
67269 |
97.34 |
2276 |
-33.18 |
174.90 |
79.25 |
|
508996 |
Satra Prop |
Z |
2.00 |
1.02 |
1.05 |
1.05 |
0.98 |
1.02 |
0.00 |
23071 |
0.23 |
51 |
-14.57 |
2.58 |
0.91 |
|
526093 |
Satvah.Ispat |
T |
10.00 |
2.42 |
2.42 |
2.49 |
2.30 |
2.30 |
-4.96 |
15082 |
0.36 |
13 |
-0.18 |
3.75 |
2.12 |
|
539218 |
Saumya Cons. |
X |
10.00 |
87.00 |
82.60 |
87.00 |
82.60 |
87.00 |
0.00 |
120 |
0.10 |
2 |
-20.96 |
268.00 |
75.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
502175 |
Saurash.Cem. |
X |
10.00 |
54.95 |
56.30 |
56.30 |
53.50 |
54.00 |
-1.73 |
10102 |
5.51 |
122 |
-15.00 |
84.75 |
46.90 |
|
532404 |
Saven Techno |
X |
1.00 |
41.30 |
41.95 |
42.50 |
40.25 |
40.80 |
-1.21 |
3892 |
1.59 |
113 |
11.03 |
55.00 |
30.35 |
|
512634 |
Savera Inds. |
X |
10.00 |
72.70 |
74.35 |
74.35 |
70.00 |
70.00 |
-3.71 |
3474 |
2.46 |
29 |
8.95 |
82.95 |
40.00 |
|
524667 |
Savita Oil T |
B |
2.00 |
300.05 |
306.40 |
306.40 |
288.60 |
290.60 |
-3.15 |
5828 |
17.13 |
297 |
7.12 |
412.00 |
186.22 |
|
531893 |
Sawaca Busi. |
X |
1.00 |
1.02 |
1.02 |
1.06 |
0.95 |
0.97 |
-4.90 |
613398 |
6.07 |
686 |
24.25 |
3.90 |
0.91 |
|
523710 |
Sayaji Hotel |
XT |
10.00 |
345.05 |
359.60 |
359.60 |
329.05 |
330.70 |
-4.16 |
1709 |
5.82 |
35 |
19.49 |
425.00 |
200.00 |
|
540728 |
Sayaji Inds. |
X |
5.00 |
190.00 |
190.00 |
190.00 |
184.00 |
184.00 |
-3.16 |
180 |
0.34 |
11 |
9.27 |
289.70 |
171.00 |
|
542725 |
SBC Exports |
T |
1.00 |
15.15 |
15.20 |
15.35 |
14.45 |
14.90 |
-1.65 |
32842 |
4.88 |
154 |
48.06 |
17.20 |
4.49 |
|
532102 |
SBEC Sugar |
XT |
10.00 |
53.25 |
50.60 |
55.90 |
50.60 |
55.90 |
4.98 |
73303 |
39.85 |
898 |
-19.14 |
94.55 |
21.05 |
|
517360 |
SBEC Systems |
XT |
10.00 |
49.50 |
51.95 |
51.95 |
49.50 |
51.95 |
4.95 |
18527 |
9.56 |
108 |
71.16 |
68.55 |
3.45 |
|
500112 |
SBI |
A1 |
1.00 |
568.80 |
572.15 |
572.15 |
532.35 |
540.20 |
-5.03 |
1346646 |
7376.72 |
50854 |
11.71 |
629.65 |
425.00 |
|
539031 |
SBI BSE100 |
A1 |
10.00 |
193.38 |
197.15 |
197.15 |
191.25 |
192.00 |
-0.71 |
397 |
0.76 |
34 |
-- |
220.00 |
163.78 |
|
543066 |
SBI Cards |
A1 |
10.00 |
715.30 |
718.00 |
721.00 |
697.20 |
699.70 |
-2.18 |
123654 |
870.41 |
11332 |
29.50 |
1028.75 |
656.10 |
|
540719 |
SBI Life Ins |
A1 |
10.00 |
1257.70 |
1254.05 |
1291.10 |
1230.00 |
1250.40 |
-0.58 |
21258 |
264.68 |
2993 |
77.42 |
1339.55 |
1003.60 |
|
535276 |
SBI Sensex |
A1 |
10.00 |
645.50 |
647.00 |
659.90 |
633.00 |
637.68 |
-1.21 |
34529 |
220.56 |
691 |
-- |
679.95 |
534.48 |
|
590098 |
SBI-ETF Gold |
E |
1.00 |
50.01 |
50.09 |
50.54 |
49.82 |
50.35 |
0.68 |
35752 |
17.91 |
262 |
-- |
50.98 |
42.06 |
|
590138 |
SBIETFNift50 |
B |
10.00 |
185.24 |
185.00 |
185.30 |
181.50 |
182.88 |
-1.27 |
48021 |
87.98 |
547 |
-- |
195.10 |
156.70 |
|
590137 |
SBINifty Bnk |
B |
10.00 |
418.75 |
418.90 |
422.21 |
404.85 |
408.76 |
-2.39 |
23571 |
96.16 |
840 |
-- |
462.00 |
322.35 |
|
541972 |
SBISenseNx50 |
A1 |
10.00 |
494.38 |
490.00 |
494.00 |
490.00 |
492.50 |
-0.38 |
28 |
0.14 |
11 |
-- |
550.71 |
413.99 |
|
543366 |
SBL Infratec |
M |
10.00 |
81.30 |
82.10 |
82.10 |
80.90 |
80.90 |
-0.49 |
2400 |
1.96 |
2 |
323.60 |
94.95 |
48.85 |
|
526081 |
SC Agrotech |
XT |
10.00 |
16.46 |
17.28 |
17.28 |
15.70 |
17.20 |
4.50 |
13209 |
2.20 |
75 |
9.30 |
17.28 |
6.71 |
|
511672 |
Scan Steels |
X |
10.00 |
38.40 |
39.40 |
39.40 |
36.55 |
37.15 |
-3.26 |
15453 |
5.76 |
139 |
4.99 |
55.00 |
27.20 |
|
526544 |
Scanpoint Ge |
X |
2.00 |
10.22 |
10.23 |
10.65 |
9.70 |
10.26 |
0.39 |
35230 |
3.59 |
67 |
64.13 |
19.70 |
9.20 |
|
543537 |
Scarnose Int |
M |
10.00 |
56.50 |
56.50 |
56.50 |
56.50 |
56.50 |
0.00 |
2000 |
1.13 |
1 |
77.40 |
60.00 |
48.00 |
|
505790 |
Schaeffler |
A1 |
2.00 |
2635.55 |
2640.00 |
2640.00 |
2565.40 |
2604.65 |
-1.17 |
3462 |
90.01 |
1613 |
48.53 |
3968.75 |
1600.00 |
|
534139 |
Schneider El |
A1 |
2.00 |
186.70 |
182.85 |
187.65 |
174.00 |
176.10 |
-5.68 |
57905 |
103.34 |
2670 |
47.98 |
209.90 |
92.00 |
|
538857 |
Scintilla Co |
XT |
10.00 |
5.04 |
4.79 |
5.29 |
4.79 |
5.29 |
4.96 |
913 |
0.05 |
8 |
-132.25 |
10.76 |
3.31 |
|
531234 |
Scoobeeday G |
X |
10.00 |
94.95 |
95.10 |
95.10 |
90.50 |
93.05 |
-2.00 |
368 |
0.35 |
7 |
24.88 |
182.65 |
90.50 |
|
505141 |
Scooters (I) |
T |
10.00 |
29.20 |
29.65 |
29.80 |
29.00 |
29.30 |
0.34 |
613 |
0.18 |
22 |
20.49 |
36.45 |
26.00 |
|
534598 |
SE Power |
B |
10.00 |
16.10 |
16.50 |
16.50 |
15.60 |
16.05 |
-0.31 |
1002 |
0.16 |
16 |
-25.48 |
34.50 |
15.60 |
|
533268 |
Sea TV Ntwrk |
X |
10.00 |
4.18 |
4.18 |
4.18 |
4.18 |
4.18 |
0.00 |
1 |
0.00 |
1 |
-1.57 |
6.20 |
1.72 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
542753 |
Seacoast Sh. |
X |
1.00 |
3.94 |
4.00 |
4.00 |
3.75 |
3.85 |
-2.28 |
1674711 |
64.10 |
24900 |
13.28 |
19.14 |
2.05 |
|
526807 |
Seamec |
B |
10.00 |
786.60 |
787.60 |
794.95 |
765.00 |
769.80 |
-2.14 |
561 |
4.34 |
146 |
23.16 |
1423.95 |
765.00 |
|
514264 |
Seasons Text |
XT |
10.00 |
12.89 |
12.25 |
13.49 |
12.25 |
13.49 |
4.65 |
11 |
0.00 |
3 |
-28.10 |
15.58 |
6.95 |
|
543234 |
SecMark Cons |
M |
10.00 |
73.10 |
79.50 |
79.50 |
74.00 |
74.00 |
1.23 |
5000 |
3.84 |
2 |
66.07 |
108.00 |
42.00 |
|
543625 |
SecUR Creden |
B |
10.00 |
24.50 |
24.35 |
24.80 |
22.70 |
23.50 |
-4.08 |
32421 |
7.59 |
355 |
37.30 |
36.40 |
17.31 |
|
512161 |
Securekloud |
B |
5.00 |
56.80 |
59.00 |
59.00 |
54.00 |
54.75 |
-3.61 |
7760 |
4.35 |
268 |
-2.34 |
136.85 |
54.00 |
|
532993 |
Sejal Glass |
T |
10.00 |
275.15 |
275.00 |
275.00 |
262.15 |
263.50 |
-4.23 |
1287 |
3.38 |
34 |
0.02 |
517.45 |
58.05 |
|
530075 |
Selan Explor |
B |
10.00 |
282.95 |
280.15 |
288.10 |
272.00 |
278.70 |
-1.50 |
8740 |
24.36 |
592 |
14.86 |
346.65 |
138.30 |
|
538875 |
Sellwin Trad |
X |
10.00 |
16.05 |
15.50 |
16.50 |
15.50 |
16.05 |
0.00 |
92987 |
15.02 |
88 |
8.92 |
31.15 |
14.25 |
|
531980 |
Senthil Info |
XT |
10.00 |
14.31 |
15.01 |
15.02 |
15.01 |
15.02 |
4.96 |
1402 |
0.21 |
3 |
-751.00 |
15.68 |
6.46 |
|
532945 |
SEPC |
B |
10.00 |
14.20 |
14.39 |
14.39 |
13.49 |
13.49 |
-5.00 |
206183 |
28.41 |
585 |
-9.37 |
15.30 |
6.30 |
|
512529 |
Sequent Sc. |
A1 |
2.00 |
82.90 |
82.75 |
83.50 |
78.85 |
79.90 |
-3.62 |
179364 |
146.20 |
2819 |
242.12 |
170.70 |
78.85 |
|
512399 |
Sera Invt&Fi |
XT |
10.00 |
301.60 |
301.60 |
301.60 |
287.00 |
288.80 |
-4.24 |
1395 |
4.12 |
23 |
-42.85 |
301.75 |
36.54 |
|
502450 |
Sesha.Paper |
B |
2.00 |
271.55 |
273.60 |
274.70 |
262.25 |
267.95 |
-1.33 |
5284 |
14.04 |
307 |
7.37 |
349.00 |
133.95 |
|
505075 |
Setco Automt |
B |
2.00 |
10.57 |
10.85 |
10.85 |
10.25 |
10.35 |
-2.08 |
27639 |
2.87 |
185 |
-1.06 |
19.20 |
9.75 |
|
533605 |
Setubandhan |
T |
1.00 |
1.48 |
1.44 |
1.49 |
1.41 |
1.41 |
-4.73 |
25629 |
0.36 |
28 |
141.00 |
4.10 |
1.41 |
|
511760 |
Seven Hill |
X |
1.00 |
0.65 |
0.66 |
0.67 |
0.60 |
0.62 |
-4.62 |
346960 |
2.20 |
905 |
2.14 |
1.39 |
0.39 |
|
539199 |
SG Finserve |
XT |
10.00 |
502.90 |
527.00 |
527.00 |
488.00 |
499.40 |
-0.70 |
18502 |
93.42 |
293 |
-998.80 |
614.90 |
35.15 |
|
531812 |
SGN Telecoms |
XT |
1.00 |
0.64 |
0.64 |
0.64 |
0.61 |
0.63 |
-1.56 |
19510 |
0.12 |
23 |
-21.00 |
0.85 |
0.44 |
|
539450 |
SH Kelkar |
B |
10.00 |
141.85 |
141.45 |
142.25 |
139.90 |
140.25 |
-1.13 |
14434 |
20.30 |
341 |
21.85 |
167.00 |
119.00 |
|
538795 |
Sh.Ajit Pulp |
X |
10.00 |
272.70 |
273.90 |
292.25 |
255.70 |
276.80 |
1.50 |
1970 |
5.43 |
23 |
12.53 |
389.50 |
253.05 |
|
526981 |
Sh.Bajrang A |
X |
10.00 |
175.85 |
186.00 |
186.00 |
171.55 |
174.70 |
-0.65 |
3960 |
7.00 |
69 |
2.96 |
285.00 |
150.00 |
|
502563 |
Sh.Bhawani P |
Z |
10.00 |
2.59 |
2.47 |
2.47 |
2.47 |
2.47 |
-4.63 |
1009 |
0.02 |
3 |
-0.21 |
5.93 |
2.44 |
|
500387 |
Sh.Cements |
A1 |
10.00 |
22146.55 |
22030.10 |
22355.35 |
21433.25 |
21903.85 |
-1.10 |
1254 |
273.55 |
698 |
49.33 |
26332.90 |
17900.00 |
|
502180 |
Sh.Digv.Cem. |
B |
10.00 |
72.00 |
73.30 |
73.30 |
69.80 |
71.40 |
-0.83 |
69731 |
49.78 |
1232 |
23.80 |
80.50 |
52.10 |
|
503804 |
Sh.Dinesh Mi |
X |
10.00 |
558.70 |
564.65 |
564.65 |
535.00 |
537.25 |
-3.84 |
1287 |
6.96 |
33 |
7.58 |
900.00 |
535.00 |
|
539470 |
Sh.Ganesh Bi |
X |
1.00 |
1.40 |
1.40 |
1.41 |
1.37 |
1.38 |
-1.43 |
1915442 |
26.52 |
1620 |
12.55 |
7.97 |
1.30 |
|
530797 |
Sh.Ganesh El |
XT |
10.00 |
19.50 |
19.50 |
19.50 |
19.50 |
19.50 |
0.00 |
110 |
0.02 |
2 |
15.60 |
24.45 |
11.65 |
|
540737 |
Sh.Ganesh Rm |
B |
10.00 |
251.00 |
258.75 |
258.75 |
246.00 |
250.80 |
-0.08 |
10419 |
26.17 |
271 |
23.93 |
349.00 |
213.20 |
|
512463 |
Sh.Global Tr |
X |
1.00 |
9.33 |
9.55 |
9.68 |
8.65 |
8.83 |
-5.36 |
2045966 |
183.34 |
2858 |
6.45 |
10.45 |
3.96 |
|
537709 |
Sh.Hanuman S |
X |
10.00 |
5.90 |
5.99 |
5.99 |
5.65 |
5.78 |
-2.03 |
24323 |
1.40 |
102 |
-0.18 |
10.77 |
4.23 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
524336 |
Sh.Hari Chem |
X |
10.00 |
48.80 |
49.50 |
50.00 |
48.05 |
49.50 |
1.43 |
402 |
0.20 |
20 |
-2.81 |
83.60 |
48.05 |
|
512453 |
Sh.Jagdamb.P |
X |
1.00 |
722.85 |
728.95 |
740.00 |
701.00 |
705.90 |
-2.34 |
1461 |
10.39 |
210 |
15.48 |
1070.00 |
680.00 |
|
516106 |
Sh.Karthik P |
X |
5.00 |
7.91 |
7.60 |
8.00 |
7.52 |
7.52 |
-4.93 |
3030 |
0.23 |
28 |
-94.00 |
10.01 |
4.90 |
|
530977 |
Sh.Keshav Ce |
X |
10.00 |
125.35 |
126.65 |
129.65 |
119.25 |
124.70 |
-0.52 |
822 |
1.03 |
32 |
4.52 |
157.00 |
48.90 |
|
500388 |
Sh.Krishn Pa |
XT |
10.00 |
28.20 |
27.50 |
27.50 |
27.50 |
27.50 |
-2.48 |
11 |
0.00 |
1 |
3.32 |
33.95 |
15.05 |
|
531080 |
Sh.Krishna D |
X |
10.00 |
19.90 |
21.85 |
21.85 |
18.85 |
18.85 |
-5.28 |
431 |
0.09 |
5 |
30.90 |
33.15 |
17.70 |
|
531962 |
Sh.Metalloys |
XT |
10.00 |
32.35 |
30.80 |
33.90 |
30.80 |
30.90 |
-4.48 |
348 |
0.11 |
6 |
30.59 |
37.90 |
20.75 |
|
527005 |
Sh.Pacetroni |
XT |
10.00 |
100.00 |
100.35 |
100.35 |
100.00 |
100.00 |
0.00 |
750 |
0.75 |
8 |
34.25 |
197.00 |
16.65 |
|
533110 |
Sh.Precoated |
X |
10.00 |
20.75 |
19.65 |
19.85 |
19.65 |
19.85 |
-4.34 |
361 |
0.07 |
6 |
-17.11 |
39.75 |
18.70 |
|
532310 |
Sh.Rama Mult |
B |
5.00 |
11.68 |
11.67 |
12.00 |
11.45 |
11.96 |
2.40 |
4091 |
0.48 |
25 |
-149.50 |
18.20 |
9.52 |
|
500356 |
Sh.Rama News |
B |
10.00 |
14.70 |
14.70 |
14.70 |
14.25 |
14.35 |
-2.38 |
1664 |
0.24 |
22 |
-5.31 |
21.85 |
14.20 |
|
513488 |
Sh.Steel Wir |
X |
10.00 |
28.00 |
27.95 |
28.45 |
27.70 |
27.95 |
-0.18 |
303 |
0.08 |
5 |
12.31 |
33.00 |
18.10 |
|
538092 |
Sh.Vasuprada |
X |
10.00 |
82.65 |
82.60 |
82.60 |
78.10 |
79.00 |
-4.42 |
482 |
0.39 |
22 |
-3.54 |
133.00 |
67.30 |
|
513436 |
Shah Alloys |
B |
10.00 |
68.25 |
67.35 |
70.70 |
66.40 |
67.45 |
-1.17 |
410 |
0.28 |
35 |
2.80 |
135.35 |
48.35 |
|
519031 |
Shah Food |
X |
10.00 |
28.85 |
28.30 |
30.00 |
28.30 |
30.00 |
3.99 |
60 |
0.02 |
2 |
-6.42 |
44.00 |
24.75 |
|
542862 |
Shahlon Silk |
X |
2.00 |
14.30 |
14.23 |
14.23 |
13.65 |
14.20 |
-0.70 |
1412 |
0.19 |
11 |
21.52 |
25.00 |
11.35 |
|
501423 |
Shaily Engg. |
B |
10.00 |
1498.50 |
1645.00 |
1645.00 |
1465.00 |
1522.60 |
1.61 |
126 |
1.88 |
46 |
38.31 |
2323.00 |
1446.35 |
|
531431 |
Shakti Pumps |
B |
10.00 |
438.95 |
437.85 |
441.25 |
416.30 |
425.75 |
-3.01 |
5635 |
23.94 |
473 |
17.84 |
628.40 |
380.15 |
|
540797 |
Shalby |
B |
10.00 |
149.50 |
147.30 |
150.85 |
141.80 |
142.90 |
-4.41 |
29194 |
42.91 |
1743 |
24.10 |
167.95 |
95.10 |
|
511754 |
Shalib.Finan |
X |
10.00 |
167.70 |
167.00 |
174.50 |
163.00 |
168.00 |
0.18 |
1796 |
3.04 |
12 |
11.46 |
259.80 |
121.00 |
|
509874 |
Shalimar Pai |
B |
2.00 |
144.15 |
144.85 |
154.05 |
135.70 |
149.65 |
3.82 |
24259 |
35.28 |
576 |
-22.34 |
184.40 |
114.55 |
|
512499 |
Shalimar Pro |
X |
1.00 |
0.50 |
0.49 |
0.50 |
0.49 |
0.49 |
-2.00 |
2944117 |
14.49 |
1275 |
-- |
1.18 |
0.49 |
|
532455 |
Shalimar Wir |
X |
2.00 |
13.00 |
13.00 |
13.20 |
12.41 |
13.16 |
1.23 |
9709 |
1.25 |
71 |
5.98 |
23.20 |
7.40 |
|
542232 |
Shankar Lal |
B |
10.00 |
134.50 |
132.10 |
136.35 |
132.10 |
133.75 |
-0.56 |
11121 |
14.82 |
459 |
27.52 |
194.00 |
28.18 |
|
540425 |
Shankara Bld |
B |
10.00 |
634.35 |
633.00 |
633.70 |
598.40 |
602.55 |
-5.01 |
5618 |
34.56 |
701 |
29.52 |
843.00 |
486.95 |
|
512297 |
Shantai Inds |
XT |
10.00 |
37.00 |
37.00 |
38.85 |
35.25 |
35.25 |
-4.73 |
60 |
0.02 |
7 |
44.06 |
57.70 |
19.14 |
|
531925 |
Shantanu She |
XT |
10.00 |
1.74 |
1.81 |
1.81 |
1.70 |
1.80 |
3.45 |
11549 |
0.20 |
89 |
1.62 |
3.75 |
1.70 |
|
539921 |
Shanti Educ. |
T |
1.00 |
72.00 |
73.85 |
73.85 |
68.40 |
70.70 |
-1.81 |
1701 |
1.19 |
29 |
372.11 |
116.00 |
22.83 |
|
522034 |
Shanti Gear |
B |
1.00 |
354.25 |
359.60 |
362.85 |
337.00 |
346.70 |
-2.13 |
6672 |
23.48 |
840 |
47.43 |
399.00 |
152.10 |
|
534708 |
Shanti Guru |
M |
10.00 |
5.17 |
5.10 |
5.42 |
5.10 |
5.42 |
4.84 |
6000 |
0.32 |
2 |
-- |
9.97 |
3.52 |
|
539584 |
Sharanam Inf |
X |
1.00 |
1.26 |
1.30 |
1.31 |
1.20 |
1.24 |
-1.59 |
400316 |
4.95 |
310 |
-41.33 |
2.14 |
0.83 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
519397 |
Sharat Inds. |
XT |
10.00 |
51.50 |
51.50 |
51.50 |
50.05 |
51.00 |
-0.97 |
2551 |
1.30 |
13 |
20.16 |
72.90 |
41.65 |
|
538666 |
Sharda Cropc |
A1 |
10.00 |
506.75 |
519.00 |
519.00 |
478.95 |
489.50 |
-3.40 |
57757 |
286.09 |
3395 |
13.80 |
767.70 |
368.80 |
|
513548 |
Sharda Ispat |
XT |
10.00 |
66.80 |
64.25 |
68.50 |
64.25 |
64.55 |
-3.37 |
135 |
0.09 |
6 |
11.34 |
78.00 |
59.95 |
|
535602 |
Sharda Motor |
B |
2.00 |
731.70 |
711.05 |
760.70 |
708.35 |
747.60 |
2.17 |
1280 |
9.38 |
237 |
12.16 |
950.00 |
602.60 |
|
512393 |
Shardul Sec. |
X |
10.00 |
100.00 |
100.00 |
103.75 |
100.00 |
103.75 |
3.75 |
525 |
0.53 |
5 |
63.65 |
120.25 |
80.80 |
|
540725 |
Share I Secu |
A1 |
10.00 |
1236.15 |
1235.05 |
1238.70 |
1163.55 |
1186.75 |
-4.00 |
4113 |
49.30 |
899 |
12.72 |
1475.00 |
1000.85 |
|
590109 |
Shariah BeEs |
B |
10.00 |
420.58 |
412.66 |
428.88 |
410.10 |
410.10 |
-2.49 |
23 |
0.10 |
14 |
-- |
455.00 |
366.68 |
|
540786 |
Sharika Ent. |
B |
5.00 |
6.18 |
6.11 |
6.26 |
5.94 |
6.04 |
-2.27 |
37706 |
2.29 |
166 |
-14.38 |
37.05 |
5.94 |
|
523449 |
Sharp (I) |
X |
10.00 |
61.70 |
64.70 |
64.70 |
58.65 |
58.65 |
-4.94 |
19224 |
11.32 |
45 |
-10.18 |
106.90 |
45.15 |
|
538212 |
Sharp Invest |
X |
1.00 |
1.46 |
1.47 |
1.51 |
1.33 |
1.45 |
-0.68 |
277274 |
3.96 |
456 |
-- |
4.66 |
1.33 |
|
543341 |
Sharpline Br |
X |
10.00 |
8.56 |
8.75 |
8.75 |
8.14 |
8.20 |
-4.21 |
25601 |
2.14 |
122 |
-4.48 |
55.95 |
7.00 |
|
540147 |
Shashijit In |
T |
10.00 |
32.80 |
33.90 |
33.90 |
31.50 |
33.00 |
0.61 |
16755 |
5.47 |
17 |
132.00 |
35.15 |
14.35 |
|
540203 |
Sheela Foam |
A1 |
5.00 |
1221.05 |
1225.40 |
1238.95 |
1205.00 |
1230.95 |
0.81 |
2084 |
25.36 |
501 |
56.83 |
2027.00 |
1204.15 |
|
540757 |
Sheetal Cool |
B |
10.00 |
555.55 |
559.05 |
559.05 |
537.70 |
547.40 |
-1.47 |
3310 |
18.08 |
337 |
279.29 |
706.60 |
262.00 |
|
530525 |
Sheetal Diam |
X |
5.00 |
4.45 |
4.45 |
4.45 |
4.21 |
4.25 |
-4.49 |
10621 |
0.46 |
19 |
-6.07 |
11.55 |
3.62 |
|
526839 |
Shelter Infr |
X |
10.00 |
12.64 |
12.01 |
12.01 |
12.01 |
12.01 |
-4.98 |
29 |
0.00 |
3 |
-19.37 |
22.80 |
11.56 |
|
538685 |
Shemaroo Ent |
B |
10.00 |
130.05 |
128.35 |
132.55 |
123.95 |
125.55 |
-3.46 |
13598 |
17.13 |
466 |
52.10 |
205.95 |
92.50 |
|
526117 |
Shervani Ind |
XT |
10.00 |
331.05 |
340.00 |
347.60 |
320.50 |
330.00 |
-0.32 |
526 |
1.82 |
7 |
25.68 |
395.45 |
190.00 |
|
539111 |
Sheshadri In |
X |
10.00 |
21.55 |
22.60 |
22.60 |
20.75 |
20.85 |
-3.25 |
1313 |
0.29 |
18 |
0.71 |
40.40 |
16.50 |
|
526137 |
Shetron |
X |
10.00 |
67.15 |
65.95 |
69.85 |
64.60 |
65.20 |
-2.90 |
746 |
0.49 |
31 |
32.76 |
93.70 |
36.00 |
|
531201 |
Shilchar Tec |
X |
10.00 |
1138.15 |
1153.00 |
1153.00 |
1075.00 |
1130.15 |
-0.70 |
2757 |
30.54 |
194 |
15.95 |
1249.00 |
261.05 |
|
513709 |
Shilp Gravur |
X |
10.00 |
103.45 |
101.00 |
101.00 |
97.15 |
99.15 |
-4.16 |
566 |
0.56 |
21 |
8.09 |
118.50 |
76.40 |
|
530549 |
Shilpa Medi. |
A1 |
1.00 |
247.40 |
242.55 |
249.05 |
239.95 |
240.80 |
-2.67 |
25830 |
62.81 |
830 |
97.89 |
538.50 |
239.95 |
|
523598 |
Shipp.Corpn. |
A1 |
10.00 |
135.65 |
135.90 |
136.05 |
127.00 |
128.70 |
-5.12 |
130261 |
169.71 |
1686 |
8.53 |
151.30 |
86.00 |
|
540693 |
Shish Inds |
B |
10.00 |
179.70 |
187.80 |
188.00 |
174.20 |
179.45 |
-0.14 |
4965 |
8.86 |
347 |
31.76 |
263.20 |
68.90 |
|
513097 |
Shiv.Bimetal |
B |
2.00 |
377.90 |
381.45 |
386.20 |
360.15 |
373.85 |
-1.07 |
15435 |
57.15 |
1311 |
30.37 |
506.30 |
219.70 |
|
532323 |
Shiva Cement |
X |
2.00 |
55.85 |
55.30 |
56.40 |
53.05 |
54.50 |
-2.42 |
208018 |
114.32 |
735 |
-17.52 |
67.00 |
31.00 |
|
530433 |
Shiva Global |
X |
10.00 |
101.10 |
102.70 |
105.85 |
95.00 |
100.90 |
-0.20 |
4533 |
4.54 |
135 |
8.08 |
133.40 |
72.50 |
|
540072 |
Shiva Granit |
M |
10.00 |
8.27 |
8.68 |
8.68 |
8.68 |
8.68 |
4.96 |
60000 |
5.21 |
6 |
-28.93 |
8.68 |
2.76 |
|
540961 |
Shiva Mills |
B |
10.00 |
96.15 |
96.10 |
96.10 |
93.50 |
94.85 |
-1.35 |
231 |
0.22 |
14 |
8.84 |
186.00 |
75.00 |
|
511108 |
Shiva Texyar |
B |
10.00 |
131.50 |
130.00 |
130.00 |
124.35 |
124.50 |
-5.32 |
507 |
0.64 |
36 |
8.96 |
294.00 |
114.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
522237 |
Shivagrico |
XT |
10.00 |
20.00 |
20.00 |
20.00 |
20.00 |
20.00 |
0.00 |
1 |
0.00 |
1 |
27.03 |
22.30 |
12.85 |
|
539148 |
Shivalik Ras |
B |
5.00 |
704.65 |
695.05 |
698.10 |
678.05 |
693.20 |
-1.62 |
488 |
3.36 |
136 |
40.73 |
1106.90 |
661.05 |
|
532776 |
Shivam Autot |
B |
2.00 |
26.70 |
26.00 |
26.85 |
25.40 |
26.00 |
-2.62 |
9707 |
2.51 |
131 |
-50.98 |
50.00 |
21.25 |
|
539593 |
Shivansh Fin |
XT |
10.00 |
3.54 |
3.54 |
3.69 |
3.37 |
3.37 |
-4.80 |
2739 |
0.09 |
28 |
-16.05 |
11.47 |
3.25 |
|
532638 |
Shoppers St |
A1 |
5.00 |
657.25 |
667.55 |
667.55 |
643.95 |
654.70 |
-0.39 |
3958 |
25.86 |
738 |
83.51 |
819.00 |
303.00 |
|
521131 |
Shree Bhavya |
X |
10.00 |
15.40 |
16.25 |
16.25 |
14.80 |
15.30 |
-0.65 |
1528 |
0.24 |
19 |
14.71 |
22.50 |
10.41 |
|
539334 |
Shree Pushka |
B |
10.00 |
169.50 |
171.95 |
171.95 |
165.50 |
165.85 |
-2.15 |
300 |
0.50 |
55 |
13.30 |
323.90 |
162.85 |
|
532670 |
Shree Renuka |
A1 |
1.00 |
53.00 |
53.05 |
53.90 |
47.70 |
49.65 |
-6.32 |
2510379 |
1271.15 |
14711 |
-190.96 |
68.70 |
30.35 |
|
538975 |
Shree Secur. |
XT |
10.00 |
21.20 |
22.20 |
22.20 |
20.15 |
20.15 |
-4.95 |
44191 |
9.10 |
243 |
503.75 |
34.05 |
16.90 |
|
540738 |
Shreeji Trns |
T |
10.00 |
394.60 |
394.90 |
398.95 |
388.25 |
394.95 |
0.09 |
8129 |
31.93 |
103 |
46.46 |
509.10 |
182.05 |
|
541112 |
Shreeshay En |
M |
10.00 |
56.15 |
67.35 |
67.35 |
67.35 |
67.35 |
19.95 |
48000 |
32.33 |
12 |
561.25 |
67.35 |
22.50 |
|
516016 |
Shreyans Ind |
B |
10.00 |
151.50 |
151.85 |
156.95 |
147.00 |
148.05 |
-2.28 |
2014 |
3.06 |
128 |
6.96 |
180.00 |
79.10 |
|
526335 |
Shreyas Inte |
X |
10.00 |
11.99 |
11.40 |
11.97 |
11.40 |
11.40 |
-4.92 |
2075 |
0.24 |
19 |
-11.63 |
25.00 |
6.81 |
|
520151 |
Shreyas Sh&L |
B |
10.00 |
290.00 |
290.45 |
291.10 |
268.00 |
275.75 |
-4.91 |
7225 |
19.94 |
769 |
2.26 |
429.45 |
245.70 |
|
523309 |
Shri Gang I |
XT |
10.00 |
88.15 |
88.15 |
88.15 |
83.75 |
83.75 |
-4.99 |
1894 |
1.59 |
52 |
22.33 |
242.55 |
2.60 |
|
531322 |
Shri Shakti |
T |
10.00 |
2.20 |
2.20 |
2.20 |
2.10 |
2.16 |
-1.82 |
37893 |
0.80 |
34 |
2.73 |
3.66 |
2.02 |
|
543373 |
Shri Venk.Re |
M |
10.00 |
182.80 |
178.20 |
178.20 |
178.20 |
178.20 |
-2.52 |
2000 |
3.56 |
2 |
10.51 |
269.00 |
56.00 |
|
531359 |
Shriram Asse |
XT |
10.00 |
190.60 |
199.00 |
199.00 |
181.10 |
187.50 |
-1.63 |
4605 |
8.70 |
117 |
-25.17 |
243.45 |
93.00 |
|
511218 |
Shriram Fin. |
A1 |
10.00 |
1253.30 |
1251.05 |
1285.35 |
1231.00 |
1240.75 |
-1.00 |
12354 |
154.52 |
1010 |
12.18 |
1509.25 |
1002.50 |
|
543419 |
Shriram Prop |
B |
10.00 |
71.45 |
72.00 |
72.15 |
69.40 |
70.30 |
-1.61 |
19043 |
13.41 |
534 |
-17.53 |
108.00 |
59.60 |
|
511411 |
Shristi Infr |
X |
10.00 |
26.20 |
25.50 |
25.50 |
23.60 |
23.75 |
-9.35 |
13787 |
3.29 |
82 |
-0.30 |
78.40 |
23.10 |
|
542019 |
Shubham Poly |
B |
10.00 |
24.90 |
24.90 |
26.10 |
24.20 |
24.90 |
0.00 |
19813 |
4.95 |
301 |
45.27 |
286.45 |
24.20 |
|
538565 |
Shubhra Leas |
X |
10.00 |
389.60 |
407.15 |
407.15 |
383.00 |
387.10 |
-0.64 |
13261 |
51.73 |
432 |
27.16 |
424.95 |
69.00 |
|
531506 |
Shukra Bulli |
X |
10.00 |
9.41 |
9.41 |
9.41 |
9.41 |
9.41 |
0.00 |
190 |
0.02 |
1 |
117.63 |
17.85 |
9.41 |
|
523790 |
Shukra Jewel |
P |
10.00 |
4.77 |
4.55 |
4.55 |
4.55 |
4.55 |
-4.61 |
400 |
0.02 |
2 |
-3.92 |
9.97 |
4.05 |
|
524632 |
Shukra Pharm |
X |
10.00 |
216.10 |
226.90 |
226.90 |
226.90 |
226.90 |
5.00 |
2875 |
6.52 |
24 |
32.09 |
226.90 |
53.50 |
|
539252 |
Shyam C.Ferr |
B |
1.00 |
19.90 |
19.90 |
20.10 |
19.50 |
19.80 |
-0.50 |
15794 |
3.11 |
222 |
28.70 |
38.05 |
16.35 |
|
543299 |
Shyam Metali |
A1 |
10.00 |
307.10 |
307.10 |
310.30 |
298.50 |
303.50 |
-1.17 |
22888 |
69.15 |
1521 |
5.60 |
385.40 |
273.00 |
|
517411 |
Shyam Teleco |
B |
10.00 |
10.20 |
9.70 |
9.70 |
9.70 |
9.70 |
-4.90 |
177 |
0.02 |
7 |
-1.77 |
17.95 |
8.90 |
|
505515 |
Shyamkam.Inv |
X |
10.00 |
5.22 |
5.12 |
5.36 |
5.00 |
5.02 |
-3.83 |
10315 |
0.53 |
138 |
100.40 |
10.85 |
5.00 |
|
520141 |
Sibar Auto |
XT |
10.00 |
8.75 |
9.18 |
9.18 |
8.32 |
8.79 |
0.46 |
483 |
0.04 |
27 |
15.70 |
13.80 |
6.85 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
533014 |
Sicagen (I) |
X |
10.00 |
33.65 |
35.00 |
35.00 |
32.15 |
33.40 |
-0.74 |
2791 |
0.93 |
38 |
15.05 |
42.30 |
19.90 |
|
530439 |
Siddha Vent. |
X |
10.00 |
4.79 |
4.50 |
4.59 |
4.49 |
4.59 |
-4.18 |
4294 |
0.19 |
33 |
3.67 |
11.65 |
4.15 |
|
532217 |
SIEL Financl |
X |
10.00 |
14.35 |
14.85 |
14.85 |
12.55 |
13.90 |
-3.14 |
15892 |
2.19 |
62 |
-106.92 |
28.70 |
9.60 |
|
500550 |
Siemens |
A1 |
2.00 |
2994.60 |
2995.05 |
3008.80 |
2903.10 |
2959.60 |
-1.17 |
5214 |
153.83 |
1163 |
68.30 |
3136.80 |
2150.75 |
|
543389 |
Sigachi Ind. |
B |
10.00 |
320.90 |
322.05 |
328.40 |
308.00 |
312.60 |
-2.59 |
21193 |
66.78 |
1257 |
31.77 |
405.55 |
231.30 |
|
512131 |
Signet Inds. |
B |
10.00 |
38.65 |
38.70 |
38.80 |
37.55 |
37.75 |
-2.33 |
4230 |
1.61 |
80 |
12.67 |
69.65 |
30.80 |
|
523606 |
Sika Inter. |
X |
10.00 |
701.25 |
700.10 |
718.50 |
684.50 |
708.50 |
1.03 |
2067 |
14.47 |
149 |
27.54 |
997.80 |
543.00 |
|
521194 |
SIL Invt. |
B |
10.00 |
324.15 |
320.05 |
320.05 |
312.85 |
313.55 |
-3.27 |
164 |
0.52 |
38 |
12.34 |
429.45 |
252.10 |
|
543615 |
Silicon Rent |
M |
10.00 |
154.65 |
152.00 |
152.00 |
146.95 |
146.95 |
-4.98 |
12800 |
18.95 |
8 |
20.21 |
186.70 |
80.00 |
|
531635 |
Silver Oak |
X |
10.00 |
51.80 |
51.70 |
52.50 |
49.25 |
49.30 |
-4.83 |
411 |
0.21 |
18 |
-15.45 |
56.70 |
32.25 |
|
543536 |
Silver Pearl |
M |
10.00 |
7.35 |
7.00 |
7.00 |
7.00 |
7.00 |
-4.76 |
8000 |
0.56 |
1 |
175.00 |
16.00 |
6.90 |
|
543525 |
Silver T Tec |
B |
10.00 |
341.10 |
338.35 |
346.50 |
329.70 |
340.50 |
-0.18 |
11774 |
40.01 |
1746 |
106.07 |
415.00 |
257.60 |
|
512197 |
Silveroak Co |
Z |
10.00 |
3.49 |
3.42 |
3.48 |
3.32 |
3.44 |
-1.43 |
5823 |
0.20 |
44 |
-0.43 |
5.51 |
2.02 |
|
539742 |
Simbhaoli Sg |
B |
10.00 |
22.65 |
22.25 |
23.00 |
22.20 |
22.50 |
-0.66 |
6177 |
1.38 |
72 |
-1.86 |
41.30 |
17.80 |
|
507998 |
Simmonds-Mar |
X |
2.00 |
53.45 |
55.40 |
55.40 |
51.05 |
51.10 |
-4.40 |
7773 |
4.09 |
54 |
-18.38 |
71.20 |
37.65 |
|
513472 |
Simplex Cast |
X |
10.00 |
45.60 |
45.00 |
48.00 |
45.00 |
47.90 |
5.04 |
243 |
0.12 |
6 |
4.37 |
54.75 |
32.60 |
|
523838 |
Simplex Infr |
B |
2.00 |
54.20 |
53.95 |
54.85 |
50.00 |
53.50 |
-1.29 |
8397 |
4.42 |
193 |
-0.57 |
102.70 |
32.90 |
|
533019 |
Simplex Pap. |
X |
10.00 |
23.75 |
22.60 |
24.85 |
22.60 |
24.85 |
4.63 |
2665 |
0.63 |
30 |
-34.04 |
61.30 |
19.55 |
|
519566 |
Simran Farms |
X |
10.00 |
126.85 |
125.55 |
130.40 |
125.00 |
125.25 |
-1.26 |
4319 |
5.46 |
61 |
-13.05 |
264.80 |
117.55 |
|
523023 |
Sinclairs Ht |
X |
2.00 |
109.90 |
109.90 |
113.50 |
104.00 |
108.40 |
-1.36 |
39548 |
42.92 |
211 |
20.53 |
134.50 |
70.00 |
|
532029 |
Sindhu Trade |
A1 |
1.00 |
23.65 |
23.30 |
23.65 |
22.00 |
22.45 |
-5.07 |
155200 |
35.50 |
435 |
-118.16 |
55.39 |
15.30 |
|
505729 |
Singer (I) |
X |
2.00 |
73.90 |
73.30 |
74.70 |
71.00 |
72.65 |
-1.69 |
40212 |
29.16 |
577 |
48.76 |
90.65 |
38.10 |
|
502742 |
Sintex Inds. |
T |
1.00 |
2.63 |
2.58 |
2.61 |
2.58 |
2.58 |
-1.90 |
589396 |
15.22 |
352 |
-0.22 |
11.39 |
2.58 |
|
540653 |
Sintex Plast |
B |
1.00 |
2.89 |
2.94 |
2.94 |
2.79 |
2.82 |
-2.42 |
560609 |
15.90 |
350 |
-0.37 |
10.90 |
2.31 |
|
523164 |
SIP Inds. |
Z |
10.00 |
6.94 |
7.28 |
7.28 |
7.28 |
7.28 |
4.90 |
1961 |
0.14 |
13 |
-17.76 |
7.56 |
3.90 |
|
532879 |
Sir ShadiLal |
XT |
10.00 |
158.00 |
155.00 |
155.00 |
150.10 |
150.10 |
-5.00 |
906 |
1.36 |
17 |
-2.17 |
314.95 |
107.05 |
|
543686 |
Sirca Paints |
B |
10.00 |
632.20 |
634.60 |
638.35 |
610.75 |
624.75 |
-1.18 |
9918 |
61.74 |
721 |
41.32 |
800.00 |
600.25 |
|
540673 |
SIS |
A1 |
5.00 |
378.85 |
388.95 |
388.95 |
365.80 |
371.80 |
-1.86 |
9136 |
33.88 |
847 |
15.75 |
559.75 |
365.00 |
|
512589 |
Sita Enter. |
X |
10.00 |
17.75 |
18.30 |
18.50 |
16.90 |
17.75 |
0.00 |
1438 |
0.26 |
16 |
12.96 |
26.74 |
12.16 |
|
532795 |
Siti Network |
B |
1.00 |
1.57 |
1.54 |
1.59 |
1.50 |
1.53 |
-2.55 |
1081798 |
16.50 |
611 |
-0.49 |
4.46 |
1.36 |
|
503811 |
Siyaram Silk |
A1 |
2.00 |
565.65 |
568.55 |
572.20 |
532.40 |
539.80 |
-4.57 |
14931 |
81.79 |
1292 |
9.66 |
698.00 |
401.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543387 |
SJS Enterp. |
B |
10.00 |
448.65 |
450.00 |
457.50 |
440.00 |
452.70 |
0.90 |
3223 |
14.46 |
575 |
20.75 |
550.00 |
347.70 |
|
533206 |
SJVN |
A1 |
10.00 |
34.50 |
34.90 |
34.90 |
33.25 |
33.95 |
-1.59 |
718962 |
243.91 |
3597 |
10.29 |
42.25 |
25.45 |
|
500472 |
SKF India |
A1 |
10.00 |
4367.00 |
4371.00 |
4431.00 |
4273.85 |
4326.25 |
-0.93 |
629 |
27.19 |
386 |
44.26 |
5170.85 |
2984.40 |
|
538562 |
Skipper |
B |
1.00 |
111.90 |
111.95 |
115.30 |
101.25 |
103.70 |
-7.33 |
46566 |
50.28 |
1860 |
31.14 |
148.85 |
50.00 |
|
532143 |
SKM Egg.Prod |
B |
10.00 |
141.10 |
140.35 |
141.95 |
134.05 |
135.35 |
-4.08 |
15707 |
21.31 |
475 |
16.11 |
156.50 |
51.95 |
|
531169 |
SKP Sec. |
X |
10.00 |
86.90 |
89.95 |
89.95 |
80.40 |
81.25 |
-6.50 |
345 |
0.28 |
22 |
-169.27 |
99.95 |
34.30 |
|
541967 |
Sky Gold |
B |
10.00 |
264.40 |
258.90 |
272.25 |
255.15 |
267.00 |
0.98 |
20127 |
52.29 |
360 |
108.98 |
322.45 |
90.00 |
|
526479 |
Sky Inds. |
X |
10.00 |
78.85 |
85.20 |
85.20 |
75.30 |
80.60 |
2.22 |
736 |
0.58 |
27 |
35.98 |
121.00 |
61.25 |
|
505650 |
Skyline Mill |
X |
1.00 |
10.72 |
10.45 |
11.20 |
10.42 |
10.64 |
-0.75 |
7840 |
0.85 |
50 |
-30.40 |
18.20 |
8.55 |
|
543065 |
SM Auto Stam |
M |
10.00 |
38.75 |
38.50 |
39.90 |
38.50 |
39.90 |
2.97 |
8000 |
3.14 |
2 |
32.44 |
47.45 |
11.80 |
|
539494 |
Smart Finsec |
X |
1.00 |
7.53 |
7.60 |
7.69 |
7.25 |
7.39 |
-1.86 |
10944 |
0.80 |
187 |
18.02 |
11.01 |
6.00 |
|
532419 |
Smartlink Hl |
B |
2.00 |
141.50 |
141.50 |
142.75 |
131.15 |
134.25 |
-5.12 |
5107 |
6.88 |
307 |
18.32 |
182.70 |
97.60 |
|
543263 |
SMC Global |
B |
2.00 |
77.25 |
80.00 |
80.00 |
74.00 |
76.40 |
-1.10 |
12088 |
9.20 |
337 |
5.96 |
95.40 |
68.55 |
|
508905 |
SMIFS Cap.Ma |
X |
10.00 |
42.15 |
41.95 |
42.00 |
41.95 |
42.00 |
-0.36 |
2 |
0.00 |
2 |
14.58 |
54.00 |
34.54 |
|
513418 |
Smiths & Fou |
X |
1.00 |
4.26 |
4.34 |
4.34 |
4.15 |
4.20 |
-1.41 |
23455 |
0.99 |
107 |
46.67 |
8.60 |
4.05 |
|
505192 |
SML ISUZU |
B |
10.00 |
779.55 |
774.40 |
787.05 |
736.45 |
749.60 |
-3.84 |
1079 |
8.25 |
288 |
-24.63 |
887.80 |
470.90 |
|
540686 |
Smruthi Org. |
X |
10.00 |
164.55 |
167.70 |
167.70 |
159.15 |
163.45 |
-0.67 |
1829 |
2.98 |
55 |
22.21 |
348.00 |
145.20 |
|
540679 |
SMS Lifesci. |
B |
10.00 |
640.00 |
623.00 |
626.00 |
619.00 |
619.00 |
-3.28 |
10 |
0.06 |
9 |
11.73 |
947.75 |
560.00 |
|
532815 |
SMS Pharma |
B |
1.00 |
77.75 |
77.75 |
77.75 |
73.35 |
76.00 |
-2.25 |
1798 |
1.36 |
159 |
1900.00 |
133.00 |
71.00 |
|
505827 |
SNL Bearings |
X |
10.00 |
283.90 |
284.00 |
284.00 |
273.00 |
274.25 |
-3.40 |
953 |
2.63 |
51 |
11.76 |
327.90 |
241.70 |
|
538635 |
Snowman Log. |
B |
10.00 |
37.25 |
37.05 |
37.30 |
35.55 |
36.10 |
-3.09 |
450221 |
164.04 |
2758 |
75.21 |
44.00 |
24.40 |
|
532784 |
Sobha |
A1 |
10.00 |
576.55 |
577.00 |
582.70 |
567.00 |
574.70 |
-0.32 |
9749 |
55.75 |
1250 |
66.98 |
901.00 |
480.35 |
|
538923 |
Sofcom Systm |
X |
10.00 |
92.75 |
95.75 |
95.75 |
88.50 |
92.00 |
-0.81 |
23301 |
21.04 |
188 |
16.64 |
103.75 |
25.50 |
|
531529 |
Softrak Bio |
XT |
10.00 |
3.37 |
3.53 |
3.53 |
3.53 |
3.53 |
4.75 |
7500 |
0.26 |
5 |
176.50 |
3.53 |
0.37 |
|
532344 |
Softsol (I) |
XT |
10.00 |
150.80 |
150.80 |
150.80 |
143.60 |
144.10 |
-4.44 |
188 |
0.28 |
13 |
-13.88 |
208.90 |
95.95 |
|
543470 |
Softtech Eng |
B |
10.00 |
180.30 |
181.15 |
186.85 |
172.15 |
172.55 |
-4.30 |
33 |
0.06 |
11 |
30.17 |
189.60 |
88.35 |
|
532725 |
Solar Inds. |
A1 |
2.00 |
4069.65 |
4100.00 |
4164.00 |
4032.00 |
4108.30 |
0.95 |
5565 |
227.30 |
2057 |
51.71 |
4535.95 |
2160.05 |
|
541540 |
Solara Activ |
A1 |
10.00 |
436.85 |
438.45 |
438.55 |
414.20 |
416.65 |
-4.62 |
8729 |
37.08 |
1193 |
-62.37 |
1022.00 |
323.65 |
|
513699 |
Solid Stone |
X |
10.00 |
39.05 |
39.85 |
39.85 |
39.00 |
39.45 |
1.02 |
22 |
0.01 |
6 |
657.50 |
59.50 |
23.00 |
|
522152 |
Solitair Mac |
X |
10.00 |
50.55 |
51.70 |
51.70 |
48.50 |
48.50 |
-4.06 |
547 |
0.27 |
27 |
21.18 |
71.00 |
38.75 |
|
511571 |
Som Datt Fin |
XT |
10.00 |
195.95 |
203.50 |
204.90 |
186.20 |
186.20 |
-4.98 |
10063 |
19.25 |
123 |
-140.00 |
207.25 |
20.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
507514 |
Som Distill. |
B |
5.00 |
128.10 |
130.15 |
130.40 |
121.70 |
125.10 |
-2.34 |
105603 |
131.57 |
2905 |
18.16 |
151.00 |
35.35 |
|
521034 |
Soma Textile |
B |
10.00 |
9.31 |
9.05 |
9.58 |
8.87 |
8.92 |
-4.19 |
8281 |
0.75 |
104 |
1.04 |
11.25 |
5.85 |
|
531548 |
Somany Ceram |
B |
2.00 |
547.25 |
564.95 |
564.95 |
531.10 |
546.40 |
-0.16 |
6786 |
36.56 |
1005 |
39.71 |
928.00 |
445.40 |
|
533001 |
Somi Convey. |
B |
10.00 |
39.95 |
41.85 |
41.85 |
38.00 |
38.00 |
-4.88 |
3088 |
1.19 |
39 |
21.97 |
61.80 |
29.25 |
|
543300 |
Sona BLW Pre |
A1 |
10.00 |
455.45 |
454.05 |
464.45 |
444.70 |
451.60 |
-0.85 |
226596 |
1030.23 |
9269 |
69.48 |
706.75 |
397.35 |
|
526901 |
Sonal Adhesi |
X |
10.00 |
88.95 |
88.95 |
88.95 |
84.55 |
85.10 |
-4.33 |
14629 |
12.46 |
312 |
6.72 |
170.55 |
12.55 |
|
538943 |
Sonal Mercat |
X |
10.00 |
93.20 |
94.95 |
94.95 |
90.00 |
92.40 |
-0.86 |
2596 |
2.40 |
87 |
7.77 |
170.20 |
31.00 |
|
532221 |
Sonata Soft. |
A1 |
1.00 |
621.75 |
616.15 |
631.15 |
601.05 |
604.05 |
-2.85 |
14476 |
88.82 |
1231 |
19.29 |
654.75 |
457.50 |
|
539378 |
Soni Medicar |
XT |
10.00 |
25.80 |
26.35 |
26.35 |
25.00 |
25.00 |
-3.10 |
104 |
0.03 |
4 |
-16.67 |
55.70 |
20.00 |
|
531398 |
Source Nat.F |
XT |
10.00 |
159.50 |
151.65 |
163.75 |
151.55 |
163.75 |
2.66 |
189 |
0.29 |
11 |
47.46 |
188.85 |
78.50 |
|
509910 |
South.Gas |
P |
10.00 |
118.20 |
71.60 |
71.60 |
71.60 |
71.60 |
-39.42 |
5 |
0.00 |
1 |
2.49 |
118.20 |
71.60 |
|
540174 |
South.Infosy |
XT |
10.00 |
16.35 |
17.10 |
17.10 |
16.25 |
17.00 |
3.98 |
2322 |
0.39 |
18 |
60.71 |
26.00 |
13.52 |
|
514454 |
South.Latex |
XT |
10.00 |
15.70 |
15.70 |
15.70 |
15.70 |
15.70 |
0.00 |
300 |
0.05 |
4 |
54.14 |
24.10 |
11.05 |
|
513498 |
South.Magnes |
XT |
10.00 |
62.95 |
66.05 |
66.05 |
60.10 |
60.60 |
-3.73 |
361 |
0.22 |
17 |
8.78 |
97.85 |
15.95 |
|
523826 |
Sovereign Di |
X |
10.00 |
24.35 |
24.45 |
26.45 |
24.40 |
25.35 |
4.11 |
7350 |
1.85 |
107 |
7.57 |
31.45 |
11.76 |
|
540048 |
SP Apparels |
B |
10.00 |
303.75 |
305.00 |
314.25 |
295.30 |
300.45 |
-1.09 |
3480 |
10.41 |
359 |
7.82 |
530.00 |
295.05 |
|
530289 |
SP Capital |
X |
10.00 |
17.20 |
17.60 |
17.60 |
16.75 |
16.85 |
-2.03 |
705 |
0.12 |
14 |
22.47 |
27.75 |
14.40 |
|
541890 |
Space Incuba |
X |
10.00 |
1.82 |
1.64 |
1.78 |
1.64 |
1.68 |
-7.69 |
13937 |
0.23 |
45 |
-168.00 |
3.96 |
1.48 |
|
524727 |
Span Diverg. |
X |
10.00 |
11.71 |
12.29 |
12.29 |
11.25 |
12.25 |
4.61 |
540 |
0.07 |
4 |
-0.60 |
24.95 |
11.25 |
|
542759 |
Spandana S F |
A1 |
10.00 |
565.10 |
552.65 |
577.85 |
536.85 |
536.85 |
-5.00 |
2212 |
12.34 |
305 |
-41.81 |
650.00 |
288.75 |
|
531370 |
Sparc Elec. |
X |
10.00 |
29.85 |
30.80 |
30.80 |
28.40 |
28.60 |
-4.19 |
28399 |
8.20 |
162 |
5.58 |
47.55 |
11.98 |
|
534425 |
Special.Rest |
B |
10.00 |
262.10 |
257.90 |
264.65 |
243.70 |
246.70 |
-5.88 |
20651 |
52.00 |
1138 |
28.82 |
282.60 |
96.80 |
|
531982 |
Spect.Foods |
XT |
10.00 |
57.80 |
55.45 |
55.45 |
54.95 |
54.95 |
-4.93 |
2034 |
1.12 |
14 |
11.28 |
68.40 |
11.95 |
|
517166 |
Spel Semicon |
XT |
10.00 |
48.30 |
47.35 |
48.85 |
45.90 |
45.90 |
-4.97 |
30325 |
14.05 |
644 |
-109.29 |
85.20 |
36.65 |
|
542337 |
Spencers Ret |
B |
5.00 |
70.30 |
68.90 |
71.00 |
67.45 |
68.55 |
-2.49 |
13959 |
9.60 |
493 |
-3.94 |
103.30 |
61.55 |
|
590030 |
SPIC |
B |
10.00 |
73.70 |
74.10 |
75.10 |
68.35 |
70.45 |
-4.41 |
162185 |
116.11 |
1872 |
5.73 |
93.05 |
40.80 |
|
526827 |
Spice Island |
XT |
10.00 |
9.44 |
9.65 |
9.79 |
8.97 |
8.97 |
-4.98 |
64 |
0.01 |
9 |
-7.54 |
14.07 |
6.70 |
|
500285 |
Spicejet |
A1 |
10.00 |
36.00 |
36.05 |
36.15 |
34.80 |
35.20 |
-2.22 |
366088 |
129.22 |
2731 |
-1.03 |
66.35 |
34.60 |
|
532651 |
SPL Inds. |
B |
10.00 |
72.05 |
72.30 |
72.80 |
68.10 |
69.35 |
-3.75 |
13969 |
9.79 |
435 |
7.10 |
86.00 |
43.45 |
|
500402 |
SPML Infra |
B |
2.00 |
30.90 |
32.25 |
32.25 |
29.40 |
29.40 |
-4.85 |
15514 |
4.66 |
173 |
-10.61 |
75.40 |
23.70 |
|
539221 |
Sportking |
A1 |
10.00 |
712.30 |
710.05 |
716.60 |
685.60 |
708.60 |
-0.52 |
4921 |
34.39 |
803 |
3.11 |
1539.90 |
637.10 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
538402 |
SPS Finquest |
T |
10.00 |
81.90 |
85.95 |
85.95 |
84.70 |
84.70 |
3.42 |
61 |
0.05 |
5 |
10.76 |
145.90 |
69.00 |
|
526532 |
Square Four |
X |
10.00 |
9.14 |
9.14 |
9.14 |
9.14 |
9.14 |
0.00 |
60 |
0.01 |
1 |
-57.13 |
21.90 |
8.01 |
|
532842 |
Sr.Rayl.Hi-S |
B |
10.00 |
481.60 |
515.00 |
515.00 |
448.35 |
453.45 |
-5.85 |
7063 |
32.68 |
1014 |
6.30 |
950.80 |
320.00 |
|
514248 |
Sreechem Res |
P |
10.00 |
67.05 |
69.90 |
69.90 |
68.00 |
68.85 |
2.68 |
1900 |
1.30 |
7 |
4.94 |
218.75 |
26.65 |
|
535601 |
Sreeleathers |
B |
10.00 |
202.70 |
205.00 |
206.15 |
200.00 |
200.20 |
-1.23 |
1492 |
3.06 |
123 |
20.62 |
265.00 |
150.00 |
|
539217 |
Srestha Fin |
X |
2.00 |
1.13 |
1.15 |
1.15 |
1.11 |
1.12 |
-0.88 |
108256 |
1.21 |
144 |
-16.00 |
2.30 |
1.00 |
|
503806 |
SRF |
A1 |
10.00 |
2130.20 |
2130.25 |
2151.85 |
2107.00 |
2130.40 |
0.01 |
26466 |
563.92 |
4066 |
28.70 |
2864.35 |
2002.50 |
|
534680 |
SRG Housing |
X |
10.00 |
202.20 |
212.20 |
212.20 |
195.65 |
199.00 |
-1.58 |
604 |
1.20 |
20 |
13.05 |
257.75 |
112.05 |
|
514442 |
Sri KPR Inds |
X |
10.00 |
20.30 |
20.30 |
21.20 |
19.50 |
20.05 |
-1.23 |
5892 |
1.21 |
43 |
22.28 |
29.95 |
16.60 |
|
521161 |
Sri Lak.Sar. |
X |
10.00 |
39.65 |
39.95 |
40.10 |
39.70 |
39.70 |
0.13 |
317 |
0.13 |
9 |
-2.19 |
79.50 |
33.15 |
|
521234 |
Sri Nachamai |
X |
10.00 |
36.05 |
38.40 |
38.90 |
35.10 |
37.50 |
4.02 |
1606 |
0.60 |
33 |
2.81 |
71.00 |
35.10 |
|
521178 |
Sri Ramk.Mil |
X |
10.00 |
19.30 |
19.90 |
19.90 |
18.00 |
18.90 |
-2.07 |
2980 |
0.55 |
52 |
6.90 |
44.00 |
18.00 |
|
523222 |
SRM Energy |
X |
10.00 |
6.01 |
6.01 |
6.30 |
6.01 |
6.30 |
4.83 |
470 |
0.03 |
16 |
-3.68 |
9.13 |
5.18 |
|
540914 |
SRU Steels |
XT |
10.00 |
17.95 |
18.80 |
18.80 |
17.10 |
17.20 |
-4.18 |
207874 |
36.56 |
128 |
68.80 |
18.80 |
17.05 |
|
530821 |
SSPDL |
X |
10.00 |
17.05 |
17.90 |
17.90 |
16.05 |
16.05 |
-5.87 |
26 |
0.00 |
3 |
-4.81 |
23.50 |
11.50 |
|
570005 |
StampCap-DVR |
B |
1.00 |
14.27 |
14.50 |
14.65 |
13.86 |
14.34 |
0.49 |
186915 |
26.65 |
592 |
-65.18 |
16.78 |
7.53 |
|
530931 |
Stanpacks(I) |
X |
10.00 |
8.55 |
8.14 |
8.54 |
8.14 |
8.53 |
-0.23 |
602 |
0.05 |
7 |
1.05 |
23.65 |
4.05 |
|
506105 |
Stanrose Maf |
X |
10.00 |
76.90 |
76.85 |
76.85 |
73.25 |
76.05 |
-1.11 |
206 |
0.15 |
11 |
-97.50 |
133.00 |
73.25 |
|
540575 |
Star Cement |
A1 |
1.00 |
112.20 |
109.25 |
113.35 |
101.45 |
104.20 |
-7.13 |
34989 |
37.70 |
1086 |
18.61 |
124.10 |
81.50 |
|
539255 |
Star Delta |
X |
10.00 |
141.90 |
144.60 |
144.60 |
128.05 |
135.15 |
-4.76 |
94 |
0.13 |
20 |
10.09 |
174.00 |
88.55 |
|
543412 |
Star Health |
A1 |
10.00 |
503.50 |
503.55 |
511.05 |
498.60 |
502.20 |
-0.26 |
7421 |
37.34 |
885 |
-82.46 |
809.85 |
469.05 |
|
539017 |
Star Hsg.Fin |
X |
5.00 |
51.35 |
52.40 |
52.65 |
48.00 |
49.60 |
-3.41 |
164183 |
81.74 |
717 |
49.11 |
60.20 |
21.83 |
|
516022 |
Star Paper |
B |
10.00 |
174.25 |
177.65 |
177.65 |
169.05 |
170.55 |
-2.12 |
2672 |
4.58 |
243 |
4.33 |
220.75 |
110.45 |
|
540492 |
Starline PS |
B |
5.00 |
106.25 |
102.05 |
113.00 |
102.05 |
110.05 |
3.58 |
974 |
1.06 |
111 |
1100.50 |
125.40 |
75.65 |
|
538733 |
Starlit Powr |
B |
10.00 |
7.00 |
7.20 |
7.46 |
7.00 |
7.00 |
0.00 |
3155 |
0.23 |
17 |
-1.90 |
14.20 |
6.35 |
|
517548 |
Starlite Com |
Z |
10.00 |
3.48 |
3.65 |
3.65 |
3.50 |
3.61 |
3.74 |
939 |
0.03 |
4 |
-9.26 |
11.00 |
2.65 |
|
520155 |
Starlog Entp |
X |
10.00 |
19.00 |
19.00 |
19.40 |
18.10 |
18.85 |
-0.79 |
6477 |
1.21 |
83 |
0.46 |
20.80 |
8.61 |
|
512381 |
Starteck Fin |
B |
10.00 |
131.15 |
132.95 |
139.00 |
128.95 |
129.10 |
-1.56 |
11252 |
14.98 |
52 |
14.27 |
196.10 |
113.05 |
|
512531 |
STC India |
B |
10.00 |
85.50 |
85.35 |
85.35 |
76.10 |
78.75 |
-7.89 |
5547 |
4.46 |
295 |
51.81 |
127.00 |
67.10 |
|
504180 |
Std.Battery |
X |
1.00 |
29.00 |
29.00 |
29.20 |
27.50 |
28.80 |
-0.69 |
4246 |
1.21 |
76 |
-13.52 |
49.75 |
25.00 |
|
511700 |
Std.Cap.Mrkt |
XT |
10.00 |
49.45 |
51.90 |
51.90 |
51.90 |
51.90 |
4.95 |
7564 |
3.93 |
32 |
30.53 |
51.90 |
2.56 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530017 |
Std.Indust. |
T |
5.00 |
31.85 |
32.00 |
32.85 |
30.35 |
30.80 |
-3.30 |
67237 |
20.70 |
369 |
1.11 |
41.50 |
11.50 |
|
526231 |
Std.Surfact. |
XT |
10.00 |
67.20 |
67.20 |
69.95 |
64.00 |
69.90 |
4.02 |
4725 |
3.29 |
25 |
249.64 |
97.00 |
51.30 |
|
534748 |
Steel Exchan |
A1 |
1.00 |
14.99 |
15.40 |
15.40 |
14.25 |
14.25 |
-4.94 |
287423 |
41.46 |
410 |
9.38 |
25.98 |
10.90 |
|
513173 |
Steel Strips |
X |
10.00 |
25.95 |
26.45 |
26.45 |
24.40 |
24.65 |
-5.01 |
2560 |
0.64 |
35 |
-3.00 |
45.75 |
20.30 |
|
513517 |
Steelcast |
B |
5.00 |
490.40 |
501.35 |
501.35 |
458.65 |
469.05 |
-4.35 |
2329 |
11.03 |
335 |
15.66 |
560.70 |
254.95 |
|
543622 |
SteelmanTele |
M |
10.00 |
178.00 |
172.00 |
172.00 |
162.70 |
167.35 |
-5.98 |
12000 |
20.16 |
9 |
40.82 |
270.00 |
161.00 |
|
533316 |
STEL Holdgs. |
B |
10.00 |
147.80 |
147.10 |
147.10 |
138.00 |
140.70 |
-4.80 |
3882 |
5.52 |
227 |
21.48 |
173.10 |
93.00 |
|
531509 |
Step Two Cor |
X |
10.00 |
17.95 |
18.60 |
18.60 |
17.60 |
17.90 |
-0.28 |
3951 |
0.73 |
12 |
55.94 |
25.35 |
6.78 |
|
526500 |
Sterl.Enterp |
XT |
10.00 |
34.95 |
36.50 |
36.50 |
33.40 |
36.00 |
3.00 |
188 |
0.07 |
13 |
-10.68 |
48.60 |
16.14 |
|
508963 |
Sterl.Guaran |
XT |
10.00 |
6.27 |
6.27 |
6.58 |
6.27 |
6.27 |
0.00 |
292 |
0.02 |
6 |
125.40 |
10.85 |
2.72 |
|
530759 |
Sterl.Tools |
B |
2.00 |
332.75 |
330.00 |
343.00 |
309.70 |
320.15 |
-3.79 |
57360 |
185.79 |
3127 |
29.92 |
362.90 |
116.05 |
|
542760 |
Sterling & W |
A1 |
1.00 |
270.95 |
275.00 |
277.20 |
265.75 |
271.25 |
0.11 |
38384 |
104.40 |
2186 |
-5.86 |
412.45 |
255.25 |
|
513575 |
Sterling Pow |
XT |
10.00 |
18.05 |
18.60 |
18.75 |
17.15 |
17.15 |
-4.99 |
3748 |
0.65 |
29 |
-19.06 |
32.00 |
14.45 |
|
532374 |
Sterlite Tec |
A1 |
2.00 |
179.55 |
181.15 |
181.35 |
167.25 |
175.35 |
-2.34 |
168162 |
294.44 |
3588 |
-51.57 |
242.90 |
128.60 |
|
532730 |
STL Global |
B |
10.00 |
17.75 |
17.50 |
18.30 |
16.35 |
17.15 |
-3.38 |
10067 |
1.72 |
121 |
15.88 |
38.95 |
16.35 |
|
513262 |
Stl.Strips W |
A1 |
1.00 |
145.40 |
147.00 |
147.15 |
137.50 |
140.15 |
-3.61 |
26049 |
36.79 |
846 |
11.28 |
189.70 |
136.35 |
|
504959 |
Stovac Ind. |
X |
10.00 |
2231.25 |
2250.00 |
2250.00 |
2193.00 |
2224.50 |
-0.30 |
222 |
4.91 |
54 |
16.02 |
2900.00 |
2100.05 |
|
543260 |
Stove Kraft |
A1 |
10.00 |
501.80 |
512.00 |
512.00 |
494.00 |
503.00 |
0.24 |
3261 |
16.35 |
338 |
523.96 |
917.90 |
472.20 |
|
530495 |
Stratmont In |
X |
10.00 |
17.65 |
17.65 |
17.65 |
17.00 |
17.00 |
-3.68 |
1100 |
0.19 |
3 |
6.72 |
28.15 |
13.80 |
|
532531 |
Strides Phar |
A1 |
10.00 |
322.35 |
322.10 |
324.25 |
308.00 |
309.50 |
-3.99 |
13941 |
43.87 |
1032 |
-17.05 |
413.50 |
263.45 |
|
530611 |
Sturdy Inds. |
XT |
2.00 |
0.53 |
0.54 |
0.55 |
0.53 |
0.54 |
1.89 |
1074925 |
5.83 |
853 |
-2.70 |
2.20 |
0.35 |
|
526951 |
Stylam Inds. |
B |
5.00 |
1106.00 |
1113.65 |
1113.65 |
1082.25 |
1089.95 |
-1.45 |
3367 |
36.83 |
493 |
21.52 |
1269.00 |
760.15 |
|
506222 |
Styrenix Per |
B |
10.00 |
783.85 |
787.00 |
787.00 |
761.00 |
770.75 |
-1.67 |
1352 |
10.42 |
282 |
5.28 |
1399.80 |
706.70 |
|
532348 |
Subex |
A1 |
5.00 |
37.55 |
37.10 |
38.05 |
34.65 |
35.60 |
-5.19 |
1431379 |
515.76 |
5186 |
593.33 |
50.00 |
18.70 |
|
517168 |
Subros |
B |
2.00 |
301.45 |
301.00 |
301.00 |
289.75 |
293.65 |
-2.59 |
972 |
2.86 |
238 |
41.42 |
410.00 |
269.14 |
|
538714 |
Suchitra Fin |
X |
10.00 |
54.00 |
54.00 |
54.00 |
54.00 |
54.00 |
0.00 |
755 |
0.41 |
5 |
6.91 |
70.25 |
40.54 |
|
506655 |
Sudarsh.Chem |
A1 |
2.00 |
389.55 |
397.95 |
397.95 |
371.05 |
385.35 |
-1.08 |
5144 |
19.59 |
717 |
28.80 |
635.50 |
366.00 |
|
521113 |
Suditi Inds. |
X |
10.00 |
22.90 |
24.25 |
24.25 |
22.00 |
22.85 |
-0.22 |
12395 |
2.81 |
39 |
-1.67 |
52.61 |
22.00 |
|
539117 |
Sujala Trade |
X |
10.00 |
17.15 |
17.00 |
18.65 |
17.00 |
18.65 |
8.75 |
9 |
0.00 |
4 |
-- |
25.45 |
12.51 |
|
524542 |
Sukjit Strch |
B |
10.00 |
432.90 |
436.90 |
437.00 |
413.20 |
434.05 |
0.27 |
168 |
0.71 |
85 |
8.32 |
617.00 |
366.00 |
|
543711 |
Sula Vineyar |
B |
2.00 |
393.60 |
386.35 |
401.75 |
370.20 |
376.65 |
-4.31 |
55391 |
213.26 |
4310 |
60.85 |
432.00 |
305.55 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
508969 |
Sulabh Engg. |
XT |
1.00 |
4.79 |
4.64 |
4.87 |
4.60 |
4.78 |
-0.21 |
26328 |
1.24 |
146 |
59.75 |
15.13 |
3.75 |
|
530419 |
Sumedha Fisc |
XT |
10.00 |
71.95 |
70.55 |
70.55 |
70.55 |
70.55 |
-1.95 |
1492 |
1.05 |
24 |
20.75 |
194.00 |
47.45 |
|
514211 |
Sumeet Inds. |
T |
10.00 |
3.86 |
3.80 |
4.00 |
3.71 |
3.75 |
-2.85 |
45051 |
1.70 |
98 |
-1.03 |
14.43 |
3.71 |
|
530445 |
Sumeru Inds. |
XT |
1.00 |
1.84 |
1.84 |
1.84 |
1.75 |
1.81 |
-1.63 |
1741 |
0.03 |
16 |
181.00 |
3.75 |
1.62 |
|
542920 |
Sumitomo Ch. |
A1 |
10.00 |
459.90 |
455.10 |
467.80 |
455.00 |
461.40 |
0.33 |
29253 |
134.65 |
2313 |
45.77 |
540.65 |
341.20 |
|
533306 |
Summit Secur |
B |
10.00 |
625.45 |
622.15 |
622.15 |
611.00 |
616.00 |
-1.51 |
34 |
0.21 |
15 |
21.70 |
899.00 |
470.10 |
|
532070 |
Sumuka Agro |
X |
10.00 |
72.50 |
71.00 |
75.95 |
69.00 |
69.90 |
-3.59 |
47624 |
34.63 |
81 |
62.97 |
87.90 |
19.14 |
|
532872 |
Sun Ph.ARC |
A1 |
1.00 |
198.75 |
202.10 |
202.65 |
192.70 |
194.85 |
-1.96 |
7781 |
15.34 |
398 |
-22.58 |
348.75 |
172.45 |
|
524715 |
Sun Pharma. |
A1 |
1.00 |
1039.95 |
1040.10 |
1050.10 |
1034.15 |
1043.60 |
0.35 |
47234 |
492.11 |
2979 |
60.99 |
1070.80 |
789.75 |
|
542025 |
Sun Retail |
M |
1.00 |
0.58 |
0.56 |
0.56 |
0.55 |
0.55 |
-5.17 |
288000 |
1.60 |
6 |
55.00 |
1.57 |
0.55 |
|
532733 |
Sun TV Netwk |
A1 |
5.00 |
466.20 |
474.40 |
474.40 |
444.85 |
452.25 |
-2.99 |
30301 |
137.56 |
1737 |
10.00 |
568.20 |
402.55 |
|
539526 |
Suncare Trad |
B |
2.00 |
1.01 |
1.01 |
1.02 |
0.98 |
0.98 |
-2.97 |
948427 |
9.45 |
6921 |
-49.00 |
2.97 |
0.92 |
|
530795 |
Suncity Synt |
XT |
10.00 |
7.25 |
7.61 |
7.61 |
7.61 |
7.61 |
4.97 |
2601 |
0.20 |
6 |
-34.59 |
15.61 |
5.53 |
|
590072 |
Sundaram Bra |
B |
10.00 |
320.65 |
335.00 |
335.00 |
310.00 |
321.55 |
0.28 |
92 |
0.30 |
22 |
-59.33 |
433.00 |
297.00 |
|
520056 |
Sundaram Cly |
A1 |
5.00 |
4748.20 |
4789.95 |
4814.50 |
4679.00 |
4695.65 |
-1.11 |
1108 |
52.20 |
536 |
14.33 |
5799.30 |
3500.00 |
|
590071 |
Sundaram Fin |
B |
10.00 |
2254.15 |
2253.05 |
2262.55 |
2217.25 |
2242.30 |
-0.53 |
856 |
19.17 |
340 |
21.10 |
2443.50 |
1557.10 |
|
500403 |
Sundaram Fst |
A1 |
1.00 |
992.85 |
990.05 |
1001.50 |
975.20 |
995.00 |
0.22 |
3981 |
39.23 |
946 |
44.86 |
1029.00 |
674.80 |
|
533166 |
Sundaram Mul |
B |
1.00 |
3.04 |
3.04 |
3.04 |
2.70 |
2.74 |
-9.87 |
582597 |
16.44 |
322 |
-45.67 |
5.26 |
2.21 |
|
500404 |
Sunflag Iron |
B |
10.00 |
141.15 |
142.35 |
142.35 |
128.30 |
132.80 |
-5.92 |
332332 |
447.67 |
5335 |
2.18 |
146.00 |
58.70 |
|
531433 |
Sungold Cap. |
XT |
10.00 |
1.97 |
1.95 |
1.97 |
1.88 |
1.88 |
-4.57 |
308 |
0.01 |
4 |
94.00 |
3.11 |
1.51 |
|
530953 |
Sunil Agro F |
X |
10.00 |
146.00 |
140.00 |
149.00 |
138.70 |
139.00 |
-4.79 |
356 |
0.50 |
22 |
50.18 |
212.00 |
84.65 |
|
537253 |
Sunil Health |
X |
10.00 |
81.40 |
83.70 |
83.70 |
77.35 |
77.90 |
-4.30 |
7572 |
5.92 |
122 |
6.39 |
172.70 |
38.40 |
|
521232 |
Sunil Indus. |
P |
10.00 |
67.45 |
65.00 |
65.00 |
64.80 |
64.80 |
-3.93 |
1300 |
0.84 |
7 |
5.63 |
83.05 |
17.90 |
|
523425 |
Sunraj Diam. |
Z |
10.00 |
6.81 |
6.95 |
7.10 |
6.47 |
7.10 |
4.26 |
1930 |
0.13 |
10 |
4.49 |
8.65 |
5.15 |
|
543515 |
Sunrise Eff. |
M |
10.00 |
207.25 |
208.95 |
217.50 |
208.95 |
214.55 |
3.52 |
7000 |
14.81 |
7 |
536.38 |
234.80 |
81.80 |
|
530845 |
Sunshield Ch |
X |
10.00 |
603.40 |
609.00 |
609.00 |
555.15 |
579.70 |
-3.93 |
6745 |
38.88 |
1572 |
26.81 |
748.30 |
378.00 |
|
512179 |
Sunteck Real |
A1 |
1.00 |
363.40 |
364.00 |
364.00 |
340.25 |
342.90 |
-5.64 |
25078 |
89.18 |
1151 |
147.17 |
543.95 |
314.90 |
|
530735 |
Super Bakers |
X |
10.00 |
19.65 |
20.60 |
20.60 |
20.60 |
20.60 |
4.83 |
667 |
0.14 |
10 |
20.00 |
33.45 |
7.65 |
|
530883 |
Super Crop. |
X |
2.00 |
6.95 |
7.00 |
7.08 |
6.40 |
6.57 |
-5.47 |
38015 |
2.54 |
133 |
-5.97 |
9.48 |
5.20 |
|
512527 |
Super Sales |
X |
10.00 |
787.00 |
780.00 |
800.00 |
763.00 |
768.95 |
-2.29 |
921 |
7.07 |
46 |
5.09 |
1199.00 |
670.00 |
|
521180 |
Super Spin. |
B |
1.00 |
8.52 |
8.50 |
8.60 |
8.27 |
8.42 |
-1.17 |
339 |
0.03 |
40 |
-31.19 |
18.70 |
7.75 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
523842 |
Super Tann. |
X |
1.00 |
7.11 |
7.10 |
7.17 |
6.97 |
7.01 |
-1.41 |
27113 |
1.91 |
112 |
14.02 |
9.60 |
4.90 |
|
523283 |
Superhouse |
B |
10.00 |
198.75 |
200.50 |
203.05 |
193.90 |
193.95 |
-2.42 |
600 |
1.18 |
55 |
7.10 |
285.70 |
146.70 |
|
539835 |
Superior Fin |
X |
1.00 |
2.12 |
1.75 |
2.30 |
1.75 |
2.30 |
8.49 |
46950 |
1.02 |
46 |
25.56 |
4.95 |
1.75 |
|
519234 |
Superior Ind |
XT |
10.00 |
52.00 |
53.90 |
53.90 |
50.60 |
50.60 |
-2.69 |
37 |
0.02 |
6 |
105.42 |
110.60 |
24.00 |
|
526133 |
Supertex Ind |
XT |
10.00 |
11.25 |
11.05 |
11.81 |
11.05 |
11.81 |
4.98 |
5495 |
0.63 |
16 |
59.05 |
14.80 |
5.71 |
|
540168 |
Supra Pacifi |
X |
10.00 |
21.05 |
22.25 |
22.75 |
20.00 |
20.60 |
-2.14 |
9256 |
1.93 |
67 |
-686.67 |
36.80 |
16.75 |
|
532509 |
Suprajit Eng |
A1 |
1.00 |
326.25 |
326.10 |
327.30 |
318.15 |
321.20 |
-1.55 |
9001 |
28.94 |
848 |
28.96 |
416.35 |
272.25 |
|
530677 |
Supreme Hold |
X |
10.00 |
110.50 |
115.00 |
115.00 |
105.50 |
106.25 |
-3.85 |
2275 |
2.45 |
60 |
26.36 |
165.70 |
15.30 |
|
509930 |
Supreme Inds |
A1 |
2.00 |
2412.10 |
2425.95 |
2557.75 |
2425.95 |
2538.15 |
5.23 |
9232 |
232.81 |
2988 |
38.86 |
2605.00 |
1668.60 |
|
532904 |
Supreme Infr |
B |
10.00 |
24.50 |
25.30 |
25.30 |
23.45 |
24.20 |
-1.22 |
4790 |
1.14 |
15 |
-0.08 |
39.05 |
8.88 |
|
500405 |
Supreme Petr |
A1 |
2.00 |
352.10 |
347.20 |
358.35 |
345.85 |
352.55 |
0.13 |
5377 |
18.85 |
580 |
11.76 |
513.52 |
315.00 |
|
534733 |
Supremex S.S |
X |
1.00 |
4.74 |
4.62 |
4.72 |
4.51 |
4.65 |
-1.90 |
59359 |
2.73 |
88 |
77.50 |
6.45 |
2.96 |
|
543434 |
Supriya Life |
A1 |
2.00 |
217.05 |
221.45 |
221.45 |
211.00 |
213.80 |
-1.50 |
11068 |
23.61 |
712 |
13.45 |
515.35 |
211.00 |
|
531638 |
Suraj |
X |
10.00 |
72.65 |
70.25 |
72.70 |
68.05 |
69.00 |
-5.02 |
4415 |
3.09 |
63 |
93.24 |
81.90 |
56.35 |
|
526211 |
Suraj Indus. |
X |
10.00 |
142.15 |
140.05 |
143.00 |
135.05 |
135.05 |
-4.99 |
10482 |
14.31 |
111 |
34.36 |
168.00 |
81.25 |
|
518075 |
Suraj Prod. |
Z |
10.00 |
130.10 |
135.00 |
135.00 |
128.00 |
132.95 |
2.19 |
534 |
0.71 |
31 |
6.29 |
157.40 |
67.60 |
|
533298 |
Surana Solar |
B |
5.00 |
21.50 |
21.45 |
21.90 |
21.00 |
21.25 |
-1.16 |
6328 |
1.34 |
125 |
40.09 |
34.10 |
18.10 |
|
517530 |
Surana Tele |
B |
1.00 |
11.69 |
11.70 |
12.04 |
11.21 |
11.37 |
-2.74 |
18483 |
2.13 |
99 |
13.22 |
17.53 |
8.71 |
|
530185 |
Surat Text. |
X |
1.00 |
9.11 |
9.14 |
9.30 |
8.92 |
9.05 |
-0.66 |
183882 |
16.59 |
953 |
3.58 |
26.25 |
8.41 |
|
543218 |
Suratwwala B |
M |
10.00 |
200.50 |
224.00 |
224.00 |
200.00 |
205.00 |
2.24 |
29000 |
59.50 |
20 |
410.00 |
316.80 |
166.00 |
|
500336 |
Surya Roshni |
A1 |
10.00 |
611.10 |
611.90 |
633.05 |
593.15 |
598.25 |
-2.10 |
52115 |
321.37 |
2899 |
12.39 |
633.05 |
336.05 |
|
533101 |
Suryaamba Sp |
X |
10.00 |
196.50 |
200.45 |
200.45 |
190.05 |
194.05 |
-1.25 |
88 |
0.17 |
6 |
3.71 |
248.40 |
171.00 |
|
514138 |
Suryalata Sp |
X |
10.00 |
308.20 |
331.85 |
331.85 |
298.50 |
302.00 |
-2.01 |
1699 |
5.14 |
63 |
2.33 |
425.00 |
272.39 |
|
514140 |
Suryava Spin |
X |
10.00 |
26.60 |
25.35 |
25.35 |
25.30 |
25.35 |
-4.70 |
394 |
0.10 |
8 |
3.04 |
52.70 |
15.10 |
|
521200 |
Surylak.Cott |
B |
10.00 |
60.20 |
60.20 |
60.20 |
56.95 |
58.25 |
-3.24 |
1259 |
0.73 |
106 |
-200.86 |
98.35 |
53.55 |
|
519604 |
Suryo Foods |
XT |
10.00 |
13.53 |
14.20 |
14.20 |
13.80 |
14.20 |
4.95 |
4035 |
0.57 |
48 |
-13.65 |
14.20 |
5.42 |
|
543279 |
Suryoday Sm. |
B |
10.00 |
111.70 |
113.80 |
113.80 |
105.75 |
107.40 |
-3.85 |
51360 |
56.12 |
1045 |
-50.42 |
158.00 |
77.20 |
|
532782 |
Sutlej Text. |
B |
1.00 |
60.05 |
60.00 |
61.00 |
58.10 |
59.30 |
-1.25 |
7708 |
4.56 |
212 |
5.89 |
98.25 |
55.05 |
|
530239 |
Suven Life |
B |
1.00 |
64.20 |
63.20 |
64.90 |
60.95 |
61.90 |
-3.58 |
10481 |
6.55 |
279 |
-14.36 |
93.75 |
57.13 |
|
543064 |
Suven Pharma |
A1 |
1.00 |
489.00 |
494.10 |
494.10 |
488.45 |
491.30 |
0.47 |
9402 |
46.22 |
424 |
29.00 |
631.15 |
387.50 |
|
531640 |
Suvidha Infr |
P |
10.00 |
14.33 |
15.00 |
15.00 |
15.00 |
15.00 |
4.68 |
100 |
0.02 |
1 |
-75.00 |
21.75 |
9.85 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543281 |
Suvidhaa Inf |
B |
1.00 |
4.88 |
5.19 |
5.19 |
4.62 |
4.80 |
-1.64 |
42522 |
2.03 |
2183 |
-240.00 |
12.50 |
4.20 |
|
537259 |
Suyog Tele. |
X |
10.00 |
394.00 |
412.90 |
412.90 |
381.00 |
388.20 |
-1.47 |
3142 |
12.17 |
160 |
9.69 |
488.00 |
290.00 |
|
532667 |
Suzlon Enrgy |
A1 |
2.00 |
9.49 |
9.52 |
9.68 |
8.96 |
9.08 |
-4.32 |
31521616 |
2900.38 |
10010 |
4.73 |
12.20 |
5.42 |
|
535621 |
SV Global |
X |
5.00 |
52.80 |
55.90 |
55.90 |
49.30 |
49.40 |
-6.44 |
803 |
0.41 |
25 |
117.62 |
75.00 |
44.50 |
|
523722 |
Svam Softwar |
X |
10.00 |
3.70 |
4.07 |
4.07 |
3.71 |
3.71 |
0.27 |
22162 |
0.86 |
38 |
123.67 |
10.20 |
3.35 |
|
503624 |
Svaraj Tradi |
X |
10.00 |
7.16 |
7.00 |
7.62 |
6.60 |
6.92 |
-3.35 |
12182 |
0.85 |
46 |
-46.13 |
15.70 |
6.32 |
|
539911 |
Svarnim Trd. |
X |
10.00 |
33.05 |
33.75 |
33.75 |
33.75 |
33.75 |
2.12 |
1 |
0.00 |
1 |
-25.57 |
223.50 |
25.75 |
|
524488 |
SVC Indust. |
XT |
10.00 |
2.98 |
3.00 |
3.00 |
2.88 |
2.97 |
-0.34 |
120778 |
3.52 |
124 |
-16.50 |
7.14 |
2.75 |
|
505590 |
SVP Global |
B |
1.00 |
39.15 |
39.00 |
40.15 |
34.60 |
35.55 |
-9.20 |
231842 |
85.97 |
2281 |
46.78 |
73.80 |
25.95 |
|
539041 |
SVP Housing |
M |
10.00 |
36.55 |
38.35 |
38.35 |
38.35 |
38.35 |
4.92 |
665000 |
255.03 |
72 |
3835.00 |
38.35 |
3.97 |
|
543745 |
SVS Ventures |
M |
10.00 |
15.70 |
16.50 |
16.50 |
13.80 |
14.70 |
-6.37 |
168000 |
24.11 |
28 |
17.09 |
23.65 |
13.80 |
|
503659 |
SW Investmen |
XT |
10.00 |
52.95 |
55.55 |
55.55 |
50.35 |
50.60 |
-4.44 |
159 |
0.08 |
9 |
-- |
63.00 |
41.65 |
|
503816 |
Swad.Polytex |
X |
1.00 |
33.85 |
33.95 |
33.95 |
32.20 |
32.20 |
-4.87 |
3500 |
1.15 |
27 |
2.92 |
63.85 |
4.28 |
|
539406 |
Swagtam Trdg |
XT |
10.00 |
55.90 |
53.15 |
53.15 |
53.15 |
53.15 |
-4.92 |
10 |
0.01 |
1 |
90.08 |
230.60 |
34.40 |
|
503310 |
Swan Energy |
A1 |
1.00 |
353.20 |
355.00 |
357.20 |
328.90 |
335.40 |
-5.04 |
78253 |
267.70 |
3149 |
-90.40 |
379.00 |
145.10 |
|
500407 |
Swaraj Engin |
B |
10.00 |
1575.40 |
1571.00 |
1614.00 |
1541.25 |
1575.85 |
0.03 |
2404 |
37.88 |
448 |
16.29 |
1960.00 |
1292.55 |
|
531003 |
Swarna Secur |
X |
10.00 |
36.30 |
38.10 |
38.10 |
38.10 |
38.10 |
4.96 |
215 |
0.08 |
2 |
15.06 |
38.20 |
14.80 |
|
526365 |
Swarnsarita |
X |
10.00 |
29.90 |
31.75 |
31.75 |
28.70 |
29.00 |
-3.01 |
13066 |
3.83 |
81 |
6.22 |
37.00 |
15.10 |
|
510245 |
Swasti Vin.S |
XT |
1.00 |
6.31 |
6.20 |
6.25 |
6.00 |
6.06 |
-3.96 |
72907 |
4.43 |
300 |
30.30 |
11.40 |
5.30 |
|
512257 |
Swasti Vinay |
X |
1.00 |
2.64 |
2.61 |
2.69 |
2.61 |
2.66 |
0.76 |
95005 |
2.53 |
180 |
8.06 |
4.30 |
2.07 |
|
530585 |
Swastika Inv |
X |
10.00 |
165.05 |
164.00 |
165.00 |
157.55 |
158.20 |
-4.15 |
686 |
1.10 |
53 |
5.15 |
229.00 |
147.95 |
|
532051 |
Swelect Ener |
B |
10.00 |
330.85 |
330.85 |
330.90 |
317.85 |
319.80 |
-3.34 |
1072 |
3.45 |
74 |
14.23 |
468.85 |
269.50 |
|
523558 |
Swiss Milita |
X |
2.00 |
16.30 |
16.50 |
16.60 |
15.55 |
15.90 |
-2.45 |
175093 |
27.83 |
746 |
66.25 |
30.90 |
11.72 |
|
512359 |
Sword-Edge |
X |
1.00 |
0.49 |
0.50 |
0.50 |
0.48 |
0.49 |
0.00 |
637975 |
3.13 |
790 |
-49.00 |
1.12 |
0.46 |
|
531499 |
Sybly Inds. |
XT |
10.00 |
7.44 |
7.81 |
7.81 |
7.80 |
7.80 |
4.84 |
24571 |
1.92 |
29 |
-35.45 |
10.15 |
4.40 |
|
511447 |
Sylph Tech. |
XT |
10.00 |
46.15 |
44.15 |
47.55 |
43.85 |
46.65 |
1.08 |
113312 |
50.83 |
357 |
137.21 |
53.00 |
3.90 |
|
539278 |
Symbiox Inv. |
X |
10.00 |
6.86 |
7.03 |
7.20 |
6.56 |
7.12 |
3.79 |
1252593 |
88.89 |
2275 |
41.88 |
15.57 |
2.49 |
|
517385 |
Symphony |
A1 |
2.00 |
934.80 |
948.95 |
950.00 |
922.00 |
947.55 |
1.36 |
4813 |
45.12 |
738 |
45.40 |
1214.00 |
821.00 |
|
524470 |
Syncom Form. |
B |
1.00 |
7.88 |
8.00 |
8.01 |
7.61 |
7.73 |
-1.90 |
563541 |
43.67 |
831 |
45.47 |
16.39 |
6.33 |
|
541929 |
Synergy Gree |
B |
10.00 |
148.90 |
151.85 |
152.05 |
140.35 |
146.90 |
-1.34 |
2711 |
3.99 |
130 |
-209.86 |
219.90 |
116.10 |
|
539268 |
Syngene Intl |
A1 |
10.00 |
571.95 |
573.10 |
581.20 |
562.90 |
567.60 |
-0.76 |
11739 |
66.77 |
1220 |
52.56 |
682.25 |
508.10 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
513307 |
Synthiko Foi |
XT |
5.00 |
247.45 |
258.90 |
259.80 |
235.25 |
259.80 |
4.99 |
2910 |
7.49 |
98 |
98.41 |
392.70 |
26.60 |
|
543573 |
Syrma SGS Te |
B |
10.00 |
260.90 |
259.30 |
263.20 |
251.65 |
259.05 |
-0.71 |
20938 |
53.81 |
1190 |
59.97 |
342.80 |
249.20 |
|
531173 |
Syschem (I) |
XT |
10.00 |
58.65 |
60.70 |
60.70 |
55.75 |
55.75 |
-4.94 |
50599 |
28.57 |
355 |
26.93 |
65.10 |
11.11 |
|
526506 |
Systematix C |
X |
10.00 |
210.20 |
214.80 |
215.00 |
214.80 |
215.00 |
2.28 |
15 |
0.03 |
5 |
38.19 |
599.00 |
173.70 |
|
|