| 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 |
164.00 |
164.05 |
165.00 |
161.20 |
164.00 |
0.00 |
1056 |
1.73 |
36 |
11.29 |
257.50 |
154.30 |
|
|
542034 |
S M Gold |
B |
10.00 |
11.90 |
11.66 |
12.25 |
11.66 |
11.82 |
-0.67 |
11825 |
1.41 |
95 |
19.06 |
21.80 |
10.90 |
|
|
517273 |
S&S Power Sw |
B |
10.00 |
259.05 |
257.05 |
264.60 |
257.05 |
259.95 |
0.35 |
568 |
1.46 |
18 |
-426.15 |
499.55 |
202.50 |
|
|
514197 |
S&T Corp. |
X |
2.00 |
5.39 |
5.88 |
5.88 |
5.23 |
5.33 |
-1.11 |
30123 |
1.61 |
81 |
-44.42 |
9.77 |
4.11 |
|
|
526477 |
S.A.Enterpr. |
XT |
10.00 |
52.00 |
49.50 |
49.50 |
49.50 |
49.50 |
-4.81 |
2 |
0.00 |
1 |
-19.04 |
57.70 |
22.57 |
|
|
532218 |
S.I.Bank |
A1 |
1.00 |
39.82 |
39.88 |
39.97 |
39.28 |
39.33 |
-1.23 |
1330220 |
524.89 |
5524 |
7.58 |
41.65 |
22.12 |
|
|
516108 |
S.I.Paper |
X |
10.00 |
85.51 |
85.50 |
89.40 |
85.50 |
87.99 |
2.90 |
73380 |
64.54 |
51 |
-91.66 |
114.00 |
65.10 |
|
|
544526 |
Saatvik Gree |
B |
2.00 |
396.90 |
411.50 |
414.05 |
378.15 |
381.10 |
-3.98 |
117487 |
460.21 |
3521 |
22.62 |
580.00 |
350.10 |
|
|
540081 |
SAB Events |
T |
10.00 |
8.21 |
8.37 |
8.37 |
8.37 |
8.37 |
1.95 |
5 |
0.00 |
1 |
-18.20 |
19.23 |
3.97 |
|
|
539112 |
SAB Inds. |
X |
10.00 |
111.15 |
116.55 |
116.70 |
116.55 |
116.70 |
4.99 |
28 |
0.03 |
4 |
41.53 |
213.60 |
111.15 |
|
|
530461 |
Saboo Sodium |
X |
10.00 |
13.46 |
13.47 |
14.10 |
13.16 |
13.33 |
-0.97 |
98983 |
13.49 |
173 |
78.41 |
31.62 |
12.05 |
|
|
540132 |
Sabrimala In |
XT |
10.00 |
16.56 |
16.10 |
16.10 |
15.74 |
16.00 |
-3.38 |
1310 |
0.21 |
10 |
26.67 |
20.93 |
8.28 |
|
|
531869 |
Sacheta Met. |
X |
2.00 |
4.16 |
4.09 |
4.25 |
4.09 |
4.18 |
0.48 |
75993 |
3.17 |
214 |
24.59 |
6.10 |
3.60 |
|
|
532710 |
Sadbhav Engg |
B |
1.00 |
14.12 |
14.64 |
14.70 |
13.42 |
13.42 |
-4.96 |
188162 |
25.59 |
456 |
-1.41 |
28.88 |
9.57 |
|
|
539346 |
Sadbhav Infr |
B |
10.00 |
3.91 |
3.57 |
3.93 |
3.57 |
3.76 |
-3.84 |
20112 |
0.76 |
145 |
-1.97 |
7.10 |
3.22 |
|
|
506642 |
Sadhana Nitr |
B |
1.00 |
7.66 |
8.29 |
8.42 |
7.91 |
8.09 |
5.61 |
865098 |
71.73 |
1201 |
-12.64 |
58.05 |
5.60 |
|
|
543461 |
Safa Systems |
MT |
10.00 |
30.81 |
29.27 |
29.27 |
29.27 |
29.27 |
-5.00 |
5000 |
1.46 |
1 |
243.92 |
41.90 |
11.17 |
|
|
523025 |
Safari Ind. |
A1 |
2.00 |
2210.10 |
2210.10 |
2216.55 |
2189.20 |
2197.45 |
-0.57 |
687 |
15.10 |
134 |
64.80 |
2686.30 |
1781.00 |
|
|
544596 |
Safecure Ser |
M |
10.00 |
37.15 |
37.00 |
37.60 |
36.91 |
37.15 |
0.00 |
19200 |
7.14 |
12 |
6.05 |
81.60 |
33.67 |
|
|
531436 |
Saffron Inds |
XT |
10.00 |
36.00 |
34.20 |
37.80 |
34.20 |
37.80 |
5.00 |
41463 |
15.40 |
189 |
7.79 |
104.13 |
5.76 |
|
|
502090 |
Sagar Cem. |
B |
2.00 |
209.45 |
210.00 |
212.45 |
209.30 |
209.65 |
0.10 |
13196 |
27.74 |
203 |
-16.42 |
300.00 |
155.05 |
|
|
540143 |
Sagarsoft (I |
X |
10.00 |
103.10 |
104.00 |
105.85 |
101.15 |
103.95 |
0.82 |
824 |
0.85 |
17 |
288.75 |
209.90 |
97.10 |
|
|
544282 |
Sagility |
B |
10.00 |
52.87 |
53.05 |
53.10 |
52.36 |
52.60 |
-0.51 |
1394188 |
734.98 |
5181 |
107.35 |
57.90 |
37.61 |
|
|
511533 |
Sahara Hsgfi |
XT |
10.00 |
40.55 |
40.95 |
41.15 |
38.57 |
39.38 |
-2.89 |
2382 |
0.93 |
32 |
56.26 |
64.81 |
32.76 |
|
|
532841 |
Sahyadri Ind |
B |
10.00 |
251.05 |
245.00 |
258.90 |
245.00 |
250.25 |
-0.32 |
2881 |
7.32 |
70 |
14.81 |
347.45 |
212.00 |
|
|
531931 |
Sai Capital |
X |
10.00 |
186.05 |
186.10 |
192.70 |
184.30 |
185.70 |
-0.19 |
370 |
0.69 |
31 |
3.88 |
416.60 |
161.35 |
|
|
544306 |
Sai Life Sci |
B |
1.00 |
911.85 |
901.05 |
921.60 |
898.00 |
900.75 |
-1.22 |
11332 |
102.60 |
957 |
228.62 |
943.00 |
635.30 |
|
|
543989 |
Sai Silks(K) |
B |
2.00 |
156.60 |
156.60 |
161.65 |
154.35 |
155.15 |
-0.93 |
11493 |
18.06 |
384 |
-37.30 |
222.90 |
111.05 |
|
|
512097 |
Saianand Com |
X |
1.00 |
0.31 |
0.32 |
0.32 |
0.31 |
0.32 |
3.23 |
366986 |
1.16 |
138 |
5.33 |
0.42 |
0.30 |
|
|
500113 |
SAIL |
A1 |
10.00 |
130.10 |
130.75 |
133.90 |
129.95 |
132.65 |
1.96 |
1004495 |
1329.30 |
6339 |
21.43 |
145.90 |
99.20 |
|
|
530265 |
Sainik Fin. |
X |
10.00 |
40.80 |
43.00 |
44.50 |
39.01 |
40.75 |
-0.12 |
1335 |
0.58 |
18 |
7.72 |
64.00 |
33.05 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
515043 |
Saint-Gobain |
B |
10.00 |
106.25 |
106.30 |
107.00 |
105.75 |
106.00 |
-0.24 |
25305 |
26.90 |
339 |
23.25 |
135.50 |
95.45 |
|
|
590051 |
Saksoft |
B |
1.00 |
203.50 |
204.30 |
204.30 |
199.50 |
201.80 |
-0.84 |
3437 |
6.91 |
156 |
21.35 |
254.15 |
119.55 |
|
|
511066 |
Sakthi Fin. |
X |
10.00 |
36.40 |
36.01 |
37.00 |
36.01 |
36.44 |
0.11 |
1919 |
0.70 |
35 |
13.80 |
64.98 |
35.00 |
|
|
507315 |
Sakthi Sugar |
B |
10.00 |
19.17 |
19.21 |
19.40 |
19.15 |
19.19 |
0.10 |
8366 |
1.61 |
109 |
8.49 |
32.40 |
18.03 |
|
|
532713 |
Sakuma Exp. |
B |
1.00 |
2.14 |
2.16 |
2.21 |
2.07 |
2.19 |
2.34 |
107745 |
2.33 |
184 |
31.29 |
4.01 |
2.07 |
|
|
539353 |
Sal Automotv |
X |
10.00 |
221.00 |
215.55 |
221.00 |
214.00 |
214.85 |
-2.78 |
229 |
0.49 |
19 |
20.38 |
346.65 |
202.00 |
|
|
532604 |
SAL Steel |
T |
10.00 |
41.80 |
40.97 |
40.97 |
40.97 |
40.97 |
-1.99 |
33 |
0.01 |
2 |
-33.86 |
44.50 |
14.61 |
|
|
540642 |
Salasar Tech |
B |
1.00 |
9.01 |
8.85 |
9.15 |
8.85 |
9.02 |
0.11 |
259585 |
23.49 |
379 |
50.11 |
14.73 |
6.90 |
|
|
540181 |
Salem Erode |
X |
1.00 |
37.00 |
37.00 |
38.76 |
37.00 |
38.76 |
4.76 |
720 |
0.28 |
68 |
-9.36 |
66.45 |
36.56 |
|
|
500370 |
Salora Int. |
X |
10.00 |
35.00 |
36.00 |
38.49 |
34.00 |
36.00 |
2.86 |
654 |
0.24 |
27 |
-25.17 |
78.90 |
30.50 |
|
|
517059 |
Salzer Elec. |
B |
10.00 |
698.90 |
704.20 |
704.20 |
691.25 |
694.80 |
-0.59 |
1672 |
11.64 |
94 |
22.16 |
1585.85 |
677.25 |
|
|
532005 |
Sam Indus. |
X |
10.00 |
45.89 |
48.00 |
48.89 |
46.00 |
46.51 |
1.35 |
1975 |
0.93 |
48 |
9.47 |
73.48 |
45.00 |
|
|
521240 |
Sambandam Sp |
X |
10.00 |
102.00 |
105.95 |
108.00 |
101.00 |
103.25 |
1.23 |
1129 |
1.18 |
25 |
-9.88 |
193.00 |
97.10 |
|
|
511630 |
Sambhaav Med |
T |
1.00 |
9.32 |
9.21 |
9.50 |
9.11 |
9.25 |
-0.75 |
7621 |
0.70 |
15 |
231.25 |
11.50 |
5.17 |
|
|
544430 |
Sambhv Stl.T |
B |
10.00 |
94.60 |
88.20 |
97.30 |
88.20 |
96.20 |
1.69 |
18931 |
18.24 |
264 |
31.13 |
149.24 |
87.05 |
|
|
543984 |
Samhi Hotels |
A1 |
1.00 |
182.85 |
182.90 |
183.10 |
180.75 |
181.70 |
-0.63 |
11924 |
21.68 |
294 |
-11.87 |
254.60 |
120.35 |
|
|
520075 |
Samkrg Pist. |
X |
10.00 |
127.00 |
126.40 |
135.75 |
126.05 |
133.60 |
5.20 |
10266 |
13.66 |
111 |
12.95 |
185.00 |
119.00 |
|
|
535789 |
Sammaan Cap. |
A1 |
2.00 |
141.80 |
141.80 |
143.20 |
140.65 |
140.90 |
-0.63 |
259403 |
368.07 |
2282 |
9.20 |
192.90 |
97.80 |
|
|
543376 |
Samor Realty |
B |
10.00 |
73.62 |
79.99 |
79.99 |
74.00 |
74.00 |
0.52 |
32 |
0.02 |
10 |
1850.00 |
89.98 |
48.55 |
|
|
534598 |
Sampann Utp. |
B |
10.00 |
32.47 |
32.20 |
33.70 |
32.20 |
33.70 |
3.79 |
617 |
0.20 |
47 |
13.27 |
47.95 |
24.00 |
|
|
544520 |
Sampat Alumi |
M |
10.00 |
71.37 |
74.00 |
74.00 |
72.52 |
73.00 |
2.28 |
3600 |
2.63 |
3 |
8.94 |
120.00 |
58.72 |
|
|
530617 |
Sampre Nutri |
XT |
5.00 |
25.25 |
25.37 |
26.00 |
24.06 |
24.75 |
-1.98 |
88052 |
21.97 |
452 |
-34.38 |
42.32 |
5.22 |
|
|
543229 |
Samrat Forg. |
X |
10.00 |
253.05 |
253.05 |
253.05 |
242.00 |
242.00 |
-4.37 |
55 |
0.13 |
5 |
32.27 |
368.50 |
242.00 |
|
|
530125 |
Samrat Pharm |
X |
10.00 |
232.60 |
234.50 |
235.00 |
230.10 |
231.05 |
-0.67 |
477 |
1.11 |
55 |
45.75 |
425.00 |
226.00 |
|
|
539267 |
Samsrita Lab |
X |
10.00 |
23.20 |
23.15 |
23.15 |
23.15 |
23.15 |
-0.22 |
34 |
0.01 |
2 |
-210.45 |
26.05 |
12.20 |
|
|
521206 |
Samtex Fash. |
X |
2.00 |
1.95 |
1.96 |
2.03 |
1.91 |
1.98 |
1.54 |
22145 |
0.44 |
73 |
-39.60 |
3.30 |
1.70 |
|
|
517334 |
Samvardhana |
A1 |
1.00 |
121.05 |
122.20 |
122.35 |
119.55 |
120.25 |
-0.66 |
432133 |
521.49 |
3586 |
38.79 |
122.35 |
71.53 |
|
|
530025 |
Samyak Intl. |
X |
10.00 |
23.74 |
23.00 |
23.80 |
21.50 |
23.50 |
-1.01 |
2626 |
0.59 |
60 |
-11.75 |
55.90 |
20.30 |
|
|
544314 |
Sanathan Tex |
B |
10.00 |
451.05 |
450.10 |
452.05 |
443.00 |
445.35 |
-1.26 |
594 |
2.66 |
114 |
28.08 |
564.00 |
287.05 |
|
|
509423 |
Sanatnagar E |
X |
10.00 |
36.22 |
38.00 |
38.00 |
34.78 |
34.90 |
-3.64 |
916 |
0.32 |
11 |
37.93 |
54.33 |
25.12 |
|
|
521222 |
Sanblue Corp |
X |
10.00 |
44.13 |
46.33 |
46.33 |
46.33 |
46.33 |
4.99 |
2 |
0.00 |
2 |
89.10 |
74.53 |
39.06 |
|
| 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 | |
|
523116 |
Sanco Trans |
X |
10.00 |
770.00 |
731.60 |
778.00 |
731.50 |
778.00 |
1.04 |
58 |
0.43 |
10 |
16.63 |
834.00 |
658.10 |
|
|
526725 |
Sandesh Ltd. |
B |
10.00 |
1081.30 |
1091.00 |
1097.00 |
1091.00 |
1097.00 |
1.45 |
27 |
0.30 |
8 |
16.49 |
1875.00 |
1000.00 |
|
|
541163 |
Sandhar Tech |
B |
10.00 |
558.40 |
558.45 |
585.60 |
555.00 |
581.15 |
4.07 |
22808 |
131.92 |
1292 |
20.11 |
600.10 |
329.00 |
|
|
524703 |
Sandu Pharma |
X |
10.00 |
38.44 |
39.87 |
39.87 |
38.45 |
38.64 |
0.52 |
556 |
0.22 |
15 |
24.15 |
62.80 |
36.76 |
|
|
504918 |
Sandur Mang. |
B |
10.00 |
221.20 |
221.25 |
233.80 |
220.55 |
227.45 |
2.83 |
628333 |
1436.29 |
7462 |
18.46 |
237.85 |
112.76 |
|
|
514234 |
Sangam (I) |
B |
10.00 |
431.75 |
438.00 |
439.90 |
437.75 |
439.90 |
1.89 |
61 |
0.27 |
4 |
59.37 |
512.45 |
295.25 |
|
|
538714 |
Sangam Finse |
X |
10.00 |
30.85 |
30.85 |
30.95 |
29.30 |
29.35 |
-4.86 |
771 |
0.23 |
18 |
16.97 |
69.56 |
25.55 |
|
|
526521 |
Sanghi Ind. |
B |
10.00 |
62.00 |
62.40 |
64.33 |
62.40 |
63.65 |
2.66 |
6307 |
4.02 |
75 |
-4.05 |
71.80 |
50.10 |
|
|
540782 |
Sanghvi Brnd |
M |
10.00 |
12.99 |
12.99 |
12.99 |
12.99 |
12.99 |
0.00 |
1000 |
0.13 |
1 |
108.25 |
19.80 |
8.41 |
|
|
530073 |
Sanghvi Move |
A1 |
1.00 |
347.05 |
370.00 |
378.00 |
360.80 |
365.90 |
5.43 |
168514 |
619.57 |
4647 |
18.27 |
412.90 |
205.00 |
|
|
531569 |
Sanjivani Pa |
X |
10.00 |
219.40 |
228.00 |
228.00 |
215.00 |
220.00 |
0.27 |
1974 |
4.31 |
24 |
36.24 |
396.95 |
170.00 |
|
|
532435 |
Sanmit Infra |
X |
1.00 |
7.56 |
7.70 |
7.85 |
7.56 |
7.76 |
2.65 |
26750 |
2.07 |
167 |
70.55 |
13.60 |
6.41 |
|
|
544250 |
Sanofi Cons |
A1 |
10.00 |
4600.30 |
4576.80 |
4576.80 |
4500.00 |
4508.05 |
-2.01 |
173 |
7.83 |
68 |
47.64 |
5954.00 |
4360.30 |
|
|
500674 |
Sanofi India |
A1 |
10.00 |
4113.05 |
4116.00 |
4125.00 |
4050.00 |
4065.80 |
-1.15 |
690 |
28.16 |
231 |
23.63 |
6717.50 |
4050.00 |
|
|
514280 |
Sanrhea Tech |
X |
10.00 |
147.90 |
152.50 |
152.50 |
149.00 |
150.30 |
1.62 |
100 |
0.15 |
4 |
19.67 |
186.00 |
95.20 |
|
|
543358 |
Sansera Engg |
A1 |
2.00 |
1716.80 |
1774.95 |
1774.95 |
1711.75 |
1728.30 |
0.67 |
6393 |
111.00 |
788 |
43.19 |
1774.95 |
953.00 |
|
|
544217 |
Sanstar |
B |
2.00 |
90.91 |
92.00 |
92.00 |
90.00 |
90.55 |
-0.40 |
6271 |
5.70 |
127 |
24.74 |
133.60 |
78.51 |
|
|
519260 |
Sanwaria Con |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
3026 |
0.01 |
4 |
-7.00 |
0.49 |
0.49 |
|
|
543397 |
Sapphire Fo |
A1 |
2.00 |
240.70 |
240.10 |
248.70 |
236.65 |
246.85 |
2.56 |
27730 |
67.33 |
568 |
******** |
374.70 |
221.75 |
|
|
506906 |
Saptak Chem. |
XT |
10.00 |
27.62 |
28.17 |
28.17 |
28.17 |
28.17 |
1.99 |
582 |
0.16 |
3 |
-18.78 |
28.17 |
2.68 |
|
|
519238 |
Saptarishi A |
X |
10.00 |
38.95 |
38.00 |
38.10 |
37.01 |
38.10 |
-2.18 |
440 |
0.16 |
18 |
28.43 |
51.90 |
22.50 |
|
|
512020 |
Sarasw.Comm. |
B |
10.00 |
12896.60 |
13199.95 |
13380.00 |
12630.00 |
13034.25 |
1.07 |
148 |
19.24 |
130 |
66.59 |
20585.00 |
9215.00 |
|
|
544230 |
Saraswati Sa |
B |
10.00 |
78.43 |
78.59 |
79.50 |
78.20 |
79.42 |
1.26 |
1416 |
1.11 |
108 |
10.65 |
135.00 |
76.11 |
|
|
504614 |
Sarda Energy |
A1 |
1.00 |
510.65 |
510.70 |
534.20 |
510.70 |
529.75 |
3.74 |
40472 |
213.26 |
1785 |
17.56 |
639.95 |
397.10 |
|
|
532163 |
Saregama (I) |
A1 |
1.00 |
347.75 |
340.85 |
348.25 |
340.85 |
347.40 |
-0.10 |
8134 |
28.23 |
326 |
33.05 |
603.95 |
340.30 |
|
|
526885 |
Sarla Perfor |
B |
1.00 |
86.03 |
87.36 |
89.29 |
85.61 |
87.98 |
2.27 |
12372 |
10.82 |
196 |
10.82 |
129.00 |
68.00 |
|
|
530993 |
Sarthak Glb. |
XT |
10.00 |
37.28 |
39.14 |
39.14 |
39.14 |
39.14 |
4.99 |
695 |
0.27 |
7 |
24.93 |
76.56 |
19.23 |
|
|
531930 |
Sarthak Inds |
X |
10.00 |
30.00 |
30.01 |
33.95 |
30.01 |
33.95 |
13.17 |
102 |
0.03 |
3 |
9.90 |
55.98 |
26.40 |
|
|
540393 |
Sarthak Metl |
B |
10.00 |
86.83 |
86.83 |
87.28 |
84.50 |
86.79 |
-0.05 |
3210 |
2.73 |
84 |
32.03 |
180.00 |
84.50 |
|
|
514412 |
Sarup Inds. |
XT |
10.00 |
142.50 |
145.35 |
145.35 |
145.35 |
145.35 |
2.00 |
1327 |
1.93 |
8 |
58.37 |
184.90 |
62.99 |
|
|
543688 |
Sarveshwar F |
B |
1.00 |
4.65 |
4.65 |
4.70 |
4.56 |
4.59 |
-1.29 |
870523 |
40.01 |
429 |
18.36 |
9.20 |
3.81 |
|
| 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 | |
|
539124 |
Sarvottam Fn |
X |
10.00 |
20.46 |
22.94 |
22.94 |
20.50 |
20.67 |
1.03 |
4219 |
0.89 |
40 |
-137.80 |
29.44 |
18.00 |
|
|
532663 |
Sasken Tech. |
B |
10.00 |
1308.30 |
1308.25 |
1382.05 |
1292.60 |
1368.75 |
4.62 |
2822 |
38.00 |
324 |
52.77 |
2212.50 |
1155.00 |
|
|
533259 |
Sastasundar |
B |
10.00 |
301.10 |
302.00 |
309.00 |
302.00 |
305.25 |
1.38 |
17 |
0.05 |
5 |
-476.95 |
344.90 |
204.70 |
|
|
533202 |
Satchmo Hold |
X |
10.00 |
4.11 |
4.19 |
4.35 |
4.05 |
4.18 |
1.70 |
51709 |
2.16 |
446 |
1.58 |
4.99 |
2.56 |
|
|
539201 |
Satia Inds. |
B |
1.00 |
65.33 |
66.16 |
67.63 |
66.16 |
67.43 |
3.21 |
2837 |
1.90 |
112 |
10.82 |
98.00 |
64.56 |
|
|
539404 |
Satin Credit |
B |
10.00 |
140.70 |
141.00 |
142.05 |
140.50 |
141.25 |
0.39 |
997 |
1.41 |
58 |
11.61 |
176.00 |
131.40 |
|
|
544189 |
Sattrix Info |
M |
10.00 |
270.00 |
266.00 |
270.00 |
247.00 |
269.70 |
-0.11 |
5500 |
14.31 |
11 |
45.87 |
372.85 |
77.95 |
|
|
539519 |
Sattva Sukun |
X |
1.00 |
0.62 |
0.62 |
0.67 |
0.61 |
0.65 |
4.84 |
2054210 |
13.10 |
359 |
9.29 |
1.38 |
0.49 |
|
|
539218 |
Saumya Cons. |
X |
10.00 |
150.65 |
151.40 |
151.40 |
151.40 |
151.40 |
0.50 |
10 |
0.02 |
1 |
-14.14 |
391.10 |
125.00 |
|
|
502175 |
Saurash.Cem. |
B |
10.00 |
83.61 |
84.55 |
85.47 |
82.98 |
83.85 |
0.29 |
3791 |
3.18 |
205 |
27.14 |
128.50 |
73.51 |
|
|
511577 |
Savani Fin. |
X |
10.00 |
15.97 |
16.04 |
16.04 |
14.80 |
14.97 |
-6.26 |
985 |
0.15 |
11 |
-4.09 |
23.90 |
12.48 |
|
|
532404 |
Saven Techno |
X |
1.00 |
44.75 |
45.20 |
45.49 |
44.05 |
44.20 |
-1.23 |
16395 |
7.26 |
295 |
14.35 |
56.80 |
41.91 |
|
|
512634 |
Savera Inds. |
X |
10.00 |
150.00 |
150.00 |
150.00 |
146.00 |
148.05 |
-1.30 |
232 |
0.34 |
13 |
11.64 |
175.90 |
118.00 |
|
|
524667 |
Savita Oil T |
B |
2.00 |
369.95 |
372.75 |
384.80 |
372.75 |
380.05 |
2.73 |
1351 |
5.13 |
124 |
18.99 |
580.00 |
295.00 |
|
|
531893 |
Sawaca Enter |
X |
1.00 |
0.37 |
0.37 |
0.38 |
0.36 |
0.37 |
0.00 |
1398082 |
5.13 |
502 |
-18.50 |
0.76 |
0.36 |
|
|
544080 |
Sayaji Hot(I |
X |
10.00 |
780.15 |
789.00 |
789.00 |
744.00 |
744.00 |
-4.63 |
56 |
0.42 |
6 |
20.74 |
1438.50 |
604.70 |
|
|
544090 |
Sayaji Hot(P |
X |
10.00 |
817.45 |
832.00 |
832.00 |
832.00 |
832.00 |
1.78 |
4 |
0.03 |
2 |
13.35 |
1100.00 |
651.00 |
|
|
523710 |
Sayaji Hotel |
X |
10.00 |
272.00 |
272.00 |
290.00 |
264.00 |
285.00 |
4.78 |
30015 |
83.10 |
96 |
-38.78 |
385.00 |
240.00 |
|
|
540728 |
Sayaji Inds. |
X |
5.00 |
68.50 |
68.16 |
68.16 |
66.00 |
66.25 |
-3.28 |
1400 |
0.93 |
10 |
-7.62 |
103.43 |
53.75 |
|
|
542725 |
SBC Exports |
B |
1.00 |
28.14 |
28.17 |
28.62 |
28.17 |
28.38 |
0.85 |
1000806 |
284.01 |
721 |
60.38 |
28.85 |
10.98 |
|
|
532102 |
SBEC Sugar |
X |
10.00 |
31.29 |
32.59 |
34.80 |
31.25 |
31.92 |
2.01 |
3729 |
1.21 |
50 |
-4.97 |
69.95 |
30.10 |
|
|
517360 |
SBEC Systems |
X |
10.00 |
20.35 |
21.87 |
22.30 |
20.90 |
21.59 |
6.09 |
157 |
0.03 |
14 |
10.74 |
45.95 |
15.78 |
|
|
543959 |
SBFC Finance |
A1 |
10.00 |
104.50 |
104.50 |
106.35 |
104.50 |
104.80 |
0.29 |
161943 |
171.06 |
1107 |
76.50 |
123.00 |
79.27 |
|
|
500112 |
SBI |
A1 |
1.00 |
974.25 |
975.05 |
977.60 |
970.45 |
971.85 |
-0.25 |
181180 |
1763.67 |
11722 |
11.10 |
999.10 |
679.65 |
|
|
539031 |
SBI BSE100 |
A1 |
10.00 |
301.40 |
301.40 |
302.82 |
301.40 |
301.93 |
0.18 |
495 |
1.49 |
29 |
-- |
318.00 |
248.13 |
|
|
543066 |
SBI Cards |
A1 |
10.00 |
871.80 |
869.35 |
874.95 |
861.75 |
866.75 |
-0.58 |
7984 |
69.42 |
662 |
42.99 |
1023.05 |
663.20 |
|
|
540719 |
SBI Life Ins |
A1 |
10.00 |
2022.90 |
2025.45 |
2030.10 |
2019.30 |
2023.70 |
0.04 |
5337 |
108.07 |
1031 |
82.70 |
2085.00 |
1373.15 |
|
|
544215 |
SBI N50EQWGT |
B |
10.00 |
33.59 |
33.74 |
33.74 |
33.50 |
33.71 |
0.36 |
614 |
0.21 |
12 |
-- |
34.20 |
26.86 |
|
|
535276 |
SBI Sensex |
A1 |
10.00 |
945.21 |
942.03 |
950.00 |
942.02 |
944.31 |
-0.10 |
1295 |
12.24 |
155 |
-- |
956.00 |
770.11 |
|
|
544206 |
SBI Silv.ETF |
E |
10.00 |
205.43 |
210.56 |
210.56 |
205.90 |
207.01 |
0.77 |
220344 |
456.67 |
1330 |
-- |
210.56 |
84.81 |
|
|
590098 |
SBI-ETF Gold |
E |
1.00 |
114.98 |
112.10 |
117.05 |
112.10 |
116.61 |
1.42 |
504325 |
588.68 |
1531 |
-- |
117.46 |
65.35 |
|
| 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 | |
|
544385 |
SBIBSE PSUBk |
B |
10.00 |
48.68 |
48.82 |
48.82 |
48.31 |
48.31 |
-0.76 |
799 |
0.39 |
18 |
-- |
50.71 |
34.93 |
|
|
590138 |
SBIETFNift50 |
B |
10.00 |
279.25 |
279.73 |
279.96 |
279.01 |
279.57 |
0.11 |
12060 |
33.71 |
283 |
-- |
281.56 |
228.35 |
|
|
590137 |
SBINifty Bnk |
B |
10.00 |
607.20 |
605.87 |
607.88 |
605.87 |
606.83 |
-0.06 |
266 |
1.61 |
26 |
-- |
615.35 |
486.71 |
|
|
541972 |
SBISenseNx50 |
A1 |
10.00 |
933.97 |
935.00 |
941.62 |
933.97 |
936.09 |
0.23 |
268 |
2.52 |
24 |
-- |
965.00 |
742.83 |
|
|
543366 |
SBL Infratec |
M |
10.00 |
39.59 |
37.60 |
37.60 |
37.60 |
37.60 |
-5.03 |
1200 |
0.45 |
1 |
150.40 |
55.65 |
30.55 |
|
|
526081 |
SC Agrotech |
X |
10.00 |
27.73 |
29.10 |
29.11 |
26.35 |
29.11 |
4.98 |
28736 |
8.33 |
65 |
41.59 |
29.11 |
13.15 |
|
|
531797 |
Scan Project |
X |
10.00 |
85.29 |
85.30 |
92.20 |
78.92 |
83.19 |
-2.46 |
97 |
0.08 |
8 |
28.39 |
170.00 |
48.56 |
|
|
511672 |
Scan Steels |
X |
10.00 |
34.39 |
34.40 |
36.48 |
34.40 |
34.74 |
1.02 |
102100 |
36.39 |
207 |
10.96 |
48.50 |
30.00 |
|
|
526544 |
Scanpoint Ge |
X |
2.00 |
3.19 |
3.05 |
3.23 |
3.00 |
3.17 |
-0.63 |
215116 |
6.63 |
187 |
79.25 |
7.86 |
2.50 |
|
|
505790 |
Schaeffler |
A1 |
2.00 |
3905.70 |
3924.95 |
3924.95 |
3780.20 |
3796.30 |
-2.80 |
1836 |
70.38 |
928 |
55.70 |
4392.85 |
2836.55 |
|
|
534139 |
Schneider El |
A1 |
2.00 |
741.85 |
740.05 |
747.85 |
731.60 |
745.10 |
0.44 |
10870 |
80.40 |
721 |
68.86 |
1055.00 |
516.70 |
|
|
544142 |
SCI L&A |
B |
10.00 |
46.90 |
46.82 |
47.82 |
46.70 |
47.10 |
0.43 |
15987 |
7.51 |
137 |
-11.21 |
67.20 |
42.86 |
|
|
538857 |
Scintilla Co |
XT |
10.00 |
12.03 |
11.95 |
11.95 |
11.43 |
11.43 |
-4.99 |
133 |
0.02 |
3 |
-5.24 |
12.68 |
4.51 |
|
|
544411 |
Scoda Tube |
B |
10.00 |
154.00 |
155.10 |
156.20 |
154.40 |
155.15 |
0.75 |
6442 |
10.01 |
107 |
24.71 |
230.80 |
136.00 |
|
|
531234 |
Scoobeeday G |
X |
10.00 |
80.00 |
80.00 |
81.00 |
79.25 |
81.00 |
1.25 |
589 |
0.47 |
9 |
1157.14 |
143.38 |
76.51 |
|
|
533268 |
Sea TV Ntwrk |
X |
10.00 |
3.95 |
3.95 |
4.20 |
3.90 |
4.01 |
1.52 |
2112 |
0.08 |
22 |
-33.42 |
10.50 |
3.90 |
|
|
543782 |
Sealmatic |
M |
10.00 |
372.95 |
373.00 |
373.00 |
359.50 |
366.60 |
-1.70 |
11160 |
40.70 |
53 |
47.36 |
564.80 |
296.24 |
|
|
526807 |
Seamec |
B |
10.00 |
1044.40 |
1039.80 |
1053.90 |
1020.30 |
1032.00 |
-1.19 |
408 |
4.23 |
115 |
29.83 |
1235.85 |
753.00 |
|
|
514264 |
Seasons Text |
X |
10.00 |
17.73 |
18.00 |
18.00 |
15.00 |
17.44 |
-1.64 |
8045 |
1.34 |
67 |
-47.14 |
24.95 |
13.50 |
|
|
512161 |
Securekloud |
T |
5.00 |
25.26 |
25.11 |
25.99 |
24.82 |
25.63 |
1.46 |
600 |
0.15 |
16 |
-0.90 |
35.40 |
16.13 |
|
|
532993 |
Sejal Glass |
T |
10.00 |
866.70 |
909.00 |
909.00 |
899.95 |
899.95 |
3.84 |
5 |
0.05 |
5 |
46.46 |
1037.80 |
321.10 |
|
|
532886 |
SEL Mfg. Co. |
B |
10.00 |
38.80 |
39.74 |
39.74 |
35.80 |
35.94 |
-7.37 |
6420 |
2.35 |
129 |
-0.62 |
48.81 |
25.01 |
|
|
538875 |
Sellwin Trad |
XT |
2.00 |
8.86 |
8.80 |
9.30 |
8.68 |
9.30 |
4.97 |
1561791 |
144.64 |
580 |
31.00 |
14.39 |
2.71 |
|
|
505368 |
Semac Constr |
B |
10.00 |
303.05 |
300.00 |
320.00 |
297.05 |
309.80 |
2.23 |
1103 |
3.41 |
36 |
146.13 |
567.00 |
264.00 |
|
|
543936 |
Senco Gold |
B |
5.00 |
317.45 |
317.60 |
322.50 |
315.95 |
321.10 |
1.15 |
9671 |
30.91 |
395 |
33.17 |
581.02 |
227.70 |
|
|
544319 |
Senores Phar |
B |
10.00 |
820.65 |
828.15 |
828.15 |
796.00 |
805.30 |
-1.87 |
5453 |
43.94 |
286 |
42.56 |
847.90 |
440.00 |
|
|
532945 |
SEPC |
B |
10.00 |
10.15 |
10.20 |
10.25 |
10.01 |
10.08 |
-0.69 |
387911 |
39.26 |
454 |
48.00 |
21.47 |
8.50 |
|
|
512529 |
Sequent Sc. |
A1 |
2.00 |
218.45 |
218.50 |
222.75 |
214.65 |
216.75 |
-0.78 |
41510 |
91.02 |
838 |
131.36 |
260.30 |
111.00 |
|
|
512399 |
Sera Invt&Fi |
X |
2.00 |
39.24 |
39.24 |
40.80 |
39.00 |
39.51 |
0.69 |
10056 |
3.98 |
59 |
-112.89 |
49.95 |
25.61 |
|
|
502450 |
Sesha.Paper |
B |
2.00 |
242.25 |
239.95 |
244.90 |
239.95 |
242.80 |
0.23 |
42 |
0.10 |
12 |
18.78 |
359.00 |
227.10 |
|
|
544533 |
SeshaasaiTec |
B |
10.00 |
278.70 |
279.45 |
281.00 |
277.00 |
280.15 |
0.52 |
7416 |
20.73 |
377 |
20.39 |
436.95 |
272.85 |
|
| 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 | |
|
531794 |
Seshachal Te |
XT |
10.00 |
44.57 |
46.79 |
46.79 |
46.79 |
46.79 |
4.98 |
163 |
0.08 |
3 |
-12.41 |
46.79 |
15.00 |
|
|
505075 |
Setco Automt |
B |
2.00 |
15.27 |
15.00 |
15.40 |
14.51 |
15.20 |
-0.46 |
6020 |
0.89 |
29 |
-1.87 |
21.66 |
13.81 |
|
|
533605 |
Setubandhan |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
243 |
0.00 |
3 |
49.00 |
1.00 |
0.48 |
|
|
539199 |
SG Finserve |
B |
10.00 |
414.25 |
410.05 |
415.15 |
405.95 |
409.00 |
-1.27 |
5994 |
24.65 |
340 |
22.77 |
460.60 |
308.00 |
|
|
512329 |
SG Mart |
B |
1.00 |
350.40 |
350.80 |
365.95 |
349.50 |
362.00 |
3.31 |
21904 |
78.27 |
610 |
37.99 |
436.00 |
290.00 |
|
|
531812 |
SGN Telecoms |
XT |
1.00 |
0.77 |
0.78 |
0.80 |
0.74 |
0.78 |
1.30 |
91942 |
0.69 |
113 |
-39.00 |
1.10 |
0.56 |
|
|
539450 |
SH Kelkar |
B |
10.00 |
176.40 |
178.20 |
179.85 |
175.30 |
175.70 |
-0.40 |
9835 |
17.46 |
261 |
15.72 |
275.20 |
141.50 |
|
|
538795 |
Sh.Ajit Pulp |
X |
10.00 |
227.50 |
228.00 |
242.95 |
227.95 |
228.40 |
0.40 |
1213 |
2.77 |
14 |
10.82 |
293.95 |
180.00 |
|
|
526981 |
Sh.Bajrang A |
X |
10.00 |
195.10 |
198.90 |
198.90 |
195.05 |
195.55 |
0.23 |
1222 |
2.40 |
24 |
4.78 |
249.50 |
133.15 |
|
|
500387 |
Sh.Cements |
A1 |
10.00 |
25712.40 |
25745.00 |
26145.00 |
25612.50 |
25932.15 |
0.85 |
753 |
195.90 |
295 |
54.43 |
32508.20 |
24811.15 |
|
|
502180 |
Sh.Digv.Cem. |
B |
10.00 |
90.19 |
90.06 |
90.78 |
89.85 |
90.25 |
0.07 |
7912 |
7.14 |
120 |
35.53 |
107.60 |
61.01 |
|
|
503804 |
Sh.Dinesh Mi |
X |
10.00 |
233.55 |
239.00 |
239.00 |
235.05 |
238.90 |
2.29 |
121 |
0.29 |
8 |
13.31 |
414.20 |
230.00 |
|
|
539470 |
Sh.Ganesh Bi |
X |
1.00 |
0.63 |
0.63 |
0.64 |
0.62 |
0.62 |
-1.59 |
536260 |
3.37 |
457 |
-- |
1.14 |
0.57 |
|
|
540737 |
Sh.Ganesh Rm |
X |
10.00 |
429.00 |
438.90 |
438.90 |
420.00 |
427.20 |
-0.42 |
3599 |
15.30 |
178 |
26.87 |
950.00 |
418.00 |
|
|
537709 |
Sh.Hanuman S |
XT |
10.00 |
5.13 |
5.11 |
5.11 |
4.88 |
4.96 |
-3.31 |
40551 |
2.01 |
561 |
-8.70 |
7.14 |
4.54 |
|
|
524336 |
Sh.Hari Chem |
XT |
10.00 |
115.45 |
117.80 |
117.80 |
113.00 |
114.10 |
-1.17 |
1746 |
1.98 |
16 |
14.02 |
167.40 |
87.65 |
|
|
512453 |
Sh.Jagdamb.P |
X |
1.00 |
663.45 |
664.05 |
679.00 |
650.00 |
660.05 |
-0.51 |
665 |
4.38 |
55 |
11.58 |
1279.95 |
625.00 |
|
|
516106 |
Sh.Karthik P |
X |
5.00 |
7.89 |
7.65 |
8.00 |
7.40 |
7.70 |
-2.41 |
14599 |
1.12 |
81 |
154.00 |
12.80 |
7.00 |
|
|
530977 |
Sh.Keshav Ce |
XT |
10.00 |
184.00 |
180.00 |
180.00 |
177.50 |
177.50 |
-3.53 |
1383 |
2.49 |
19 |
17750.00 |
286.75 |
124.30 |
|
|
500388 |
Sh.Krishn Pa |
XT |
10.00 |
133.84 |
133.80 |
133.80 |
131.17 |
131.17 |
-1.99 |
3423 |
4.54 |
35 |
64.62 |
133.85 |
29.70 |
|
|
531080 |
Sh.Krishna D |
X |
10.00 |
36.80 |
36.79 |
36.79 |
34.10 |
36.79 |
-0.03 |
6 |
0.00 |
5 |
18.49 |
48.90 |
30.77 |
|
|
531962 |
Sh.Metalloys |
X |
10.00 |
35.01 |
36.00 |
39.99 |
34.55 |
35.00 |
-0.03 |
5972 |
2.10 |
80 |
14.29 |
52.99 |
27.95 |
|
|
527005 |
Sh.Pacetroni |
XT |
10.00 |
213.85 |
218.35 |
221.80 |
203.20 |
203.20 |
-4.98 |
13935 |
29.09 |
126 |
34.32 |
283.14 |
61.11 |
|
|
533110 |
Sh.Precoated |
X |
10.00 |
14.01 |
13.36 |
13.50 |
13.36 |
13.41 |
-4.28 |
163 |
0.02 |
9 |
-9.38 |
21.14 |
10.44 |
|
|
530295 |
Sh.Rajiv.Oil |
X |
10.00 |
31.50 |
30.56 |
33.00 |
30.04 |
33.00 |
4.76 |
161 |
0.05 |
5 |
78.57 |
59.14 |
26.11 |
|
|
503837 |
Sh.Rajs.Synt |
XT |
10.00 |
13.94 |
13.25 |
14.63 |
13.25 |
14.63 |
4.95 |
536 |
0.08 |
11 |
-3.98 |
20.28 |
9.15 |
|
|
532310 |
Sh.Rama Mult |
B |
5.00 |
57.83 |
57.64 |
63.00 |
57.64 |
59.92 |
3.61 |
20212 |
12.30 |
142 |
14.20 |
67.50 |
30.90 |
|
|
500356 |
Sh.Rama News |
B |
10.00 |
31.03 |
31.09 |
31.24 |
30.56 |
31.20 |
0.55 |
62 |
0.02 |
4 |
-4.32 |
45.20 |
14.37 |
|
|
544458 |
Sh.Refrigera |
MT |
2.00 |
196.00 |
198.75 |
198.75 |
192.00 |
194.15 |
-0.94 |
47500 |
92.58 |
72 |
51.09 |
311.50 |
153.00 |
|
|
503635 |
Sh.Salasar |
XT |
10.00 |
62.68 |
65.81 |
65.81 |
65.81 |
65.81 |
4.99 |
10 |
0.01 |
1 |
4.71 |
65.81 |
14.58 |
|
|
513488 |
Sh.Steel Wir |
X |
10.00 |
25.48 |
25.48 |
25.48 |
24.61 |
25.39 |
-0.35 |
359 |
0.09 |
8 |
-11.49 |
43.00 |
24.11 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
544249 |
Sh.Tirupati |
B |
10.00 |
39.86 |
39.06 |
40.99 |
39.06 |
40.64 |
1.96 |
1801 |
0.73 |
16 |
20.32 |
75.00 |
37.40 |
|
|
538092 |
Sh.Vasuprada |
X |
10.00 |
113.40 |
112.85 |
112.85 |
112.85 |
112.85 |
-0.49 |
51 |
0.06 |
2 |
22.62 |
141.70 |
98.00 |
|
|
513436 |
Shah Alloys |
B |
10.00 |
67.80 |
68.90 |
70.00 |
68.90 |
69.35 |
2.29 |
305 |
0.21 |
10 |
103.51 |
82.22 |
43.62 |
|
|
533275 |
Shah Meta |
B |
1.00 |
4.90 |
4.95 |
5.01 |
4.95 |
4.96 |
1.22 |
699733 |
34.74 |
240 |
31.00 |
5.50 |
2.72 |
|
|
526508 |
Shahi Shippi |
XT |
10.00 |
17.62 |
17.27 |
17.27 |
16.80 |
16.80 |
-4.65 |
7729 |
1.31 |
65 |
-8.00 |
25.95 |
13.25 |
|
|
542862 |
Shahlon Silk |
X |
2.00 |
18.99 |
20.01 |
20.01 |
18.18 |
19.65 |
3.48 |
466 |
0.09 |
19 |
49.12 |
26.00 |
12.52 |
|
|
501423 |
Shaily Engg. |
A1 |
2.00 |
2406.40 |
2405.00 |
2429.00 |
2369.20 |
2379.20 |
-1.13 |
9173 |
219.03 |
1332 |
74.79 |
2799.20 |
1304.65 |
|
|
526841 |
Shakti Press |
X |
10.00 |
24.68 |
25.91 |
25.91 |
24.35 |
25.06 |
1.54 |
3066 |
0.78 |
35 |
49.14 |
39.38 |
22.50 |
|
|
531431 |
Shakti Pumps |
A1 |
10.00 |
713.90 |
724.00 |
768.05 |
710.15 |
733.30 |
2.72 |
550251 |
4074.98 |
13561 |
22.52 |
1398.00 |
549.00 |
|
|
540797 |
Shalby |
B |
10.00 |
200.85 |
199.60 |
204.15 |
197.20 |
203.05 |
1.10 |
4768 |
9.55 |
192 |
495.24 |
274.50 |
177.20 |
|
|
511754 |
Shalib.Finan |
X |
10.00 |
103.75 |
103.95 |
104.50 |
101.30 |
102.30 |
-1.40 |
11134 |
11.52 |
94 |
17.11 |
184.97 |
98.00 |
|
|
539895 |
Shalimar Agn |
XT |
1.00 |
47.84 |
46.00 |
50.23 |
46.00 |
49.30 |
3.05 |
47342 |
22.79 |
358 |
821.67 |
72.20 |
7.70 |
|
|
509874 |
Shalimar Pai |
B |
2.00 |
57.64 |
57.79 |
59.03 |
57.11 |
57.65 |
0.02 |
8001 |
4.68 |
121 |
-7.49 |
143.80 |
54.10 |
|
|
512499 |
Shalimar Pro |
X |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
69222 |
0.34 |
177 |
-49.00 |
0.62 |
0.49 |
|
|
532455 |
Shalimar Wir |
X |
2.00 |
20.75 |
20.75 |
21.25 |
20.25 |
20.74 |
-0.05 |
1596 |
0.33 |
39 |
23.57 |
25.75 |
18.43 |
|
|
540259 |
Shangar Deco |
X |
1.00 |
0.29 |
0.30 |
0.30 |
0.28 |
0.29 |
0.00 |
2128827 |
6.11 |
300 |
-- |
1.25 |
0.27 |
|
|
542232 |
Shankar Lal |
B |
10.00 |
69.71 |
69.54 |
70.60 |
68.12 |
69.89 |
0.26 |
780 |
0.54 |
21 |
37.37 |
93.10 |
52.03 |
|
|
540425 |
Shankara Bld |
B |
10.00 |
112.20 |
110.95 |
112.50 |
110.00 |
110.20 |
-1.78 |
2345 |
2.60 |
61 |
6.46 |
365.62 |
105.65 |
|
|
544365 |
Shanmuga Hos |
M |
10.00 |
48.91 |
47.46 |
47.46 |
47.46 |
47.46 |
-2.96 |
2000 |
0.95 |
1 |
12.30 |
56.76 |
31.00 |
|
|
512297 |
Shantai Inds |
X |
2.00 |
13.85 |
13.85 |
13.85 |
13.51 |
13.53 |
-2.31 |
2299 |
0.31 |
17 |
41.00 |
16.96 |
9.49 |
|
|
531925 |
Shantanu She |
X |
10.00 |
1.23 |
1.30 |
1.30 |
1.23 |
1.24 |
0.81 |
26723 |
0.33 |
19 |
1.12 |
2.13 |
1.15 |
|
|
539921 |
Shanti Educ. |
X |
1.00 |
172.85 |
172.85 |
180.00 |
170.30 |
174.20 |
0.78 |
219488 |
386.12 |
605 |
405.12 |
200.00 |
63.15 |
|
|
522034 |
Shanti Gear |
B |
1.00 |
471.10 |
471.45 |
473.95 |
470.15 |
471.50 |
0.08 |
655 |
3.09 |
41 |
38.90 |
620.70 |
386.00 |
|
|
544459 |
Shanti Gold |
B |
10.00 |
195.80 |
195.70 |
198.00 |
195.35 |
197.15 |
0.69 |
1651 |
3.25 |
104 |
13.40 |
274.05 |
184.05 |
|
|
534708 |
Shanti Guru |
M |
10.00 |
7.50 |
7.34 |
7.34 |
7.34 |
7.34 |
-2.13 |
3000 |
0.22 |
1 |
-- |
13.96 |
6.10 |
|
|
544059 |
Shanti Spint |
M |
10.00 |
60.00 |
59.00 |
60.00 |
59.00 |
60.00 |
0.00 |
4000 |
2.38 |
2 |
10.00 |
86.99 |
50.51 |
|
|
539584 |
Sharanam Inf |
X |
1.00 |
0.33 |
0.34 |
0.34 |
0.32 |
0.33 |
0.00 |
2961508 |
9.85 |
500 |
3.67 |
1.12 |
0.28 |
|
|
519397 |
Sharat Inds. |
X |
10.00 |
136.90 |
137.50 |
137.50 |
134.15 |
135.45 |
-1.06 |
188842 |
256.72 |
162 |
37.21 |
150.00 |
59.00 |
|
|
538666 |
Sharda Cropc |
A1 |
10.00 |
889.75 |
890.90 |
903.45 |
885.60 |
892.75 |
0.34 |
6698 |
59.83 |
526 |
17.83 |
1180.30 |
440.05 |
|
|
513548 |
Sharda Ispat |
X |
10.00 |
178.20 |
172.00 |
181.45 |
172.00 |
181.40 |
1.80 |
287 |
0.51 |
29 |
20.29 |
382.90 |
165.75 |
|
|
535602 |
Sharda Motor |
A1 |
2.00 |
971.15 |
971.20 |
971.20 |
958.95 |
964.20 |
-0.72 |
1513 |
14.59 |
110 |
16.57 |
1258.00 |
625.00 |
|
| 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 | |
|
512393 |
Shardul Sec. |
X |
2.00 |
35.35 |
37.00 |
37.00 |
34.70 |
35.20 |
-0.42 |
4117 |
1.45 |
37 |
-3.96 |
92.85 |
32.80 |
|
|
540725 |
Share I Secu |
A1 |
2.00 |
171.75 |
171.05 |
178.15 |
171.00 |
174.20 |
1.43 |
28619 |
50.12 |
355 |
13.73 |
325.00 |
127.70 |
|
|
544251 |
Share Samadh |
M |
10.00 |
56.30 |
55.50 |
56.90 |
55.00 |
56.90 |
1.07 |
4800 |
2.68 |
3 |
17.84 |
96.50 |
47.10 |
|
|
590109 |
Shariah BeEs |
B |
10.00 |
518.27 |
517.12 |
522.92 |
516.97 |
521.67 |
0.66 |
498 |
2.59 |
35 |
-- |
554.24 |
457.56 |
|
|
540786 |
Sharika Ent. |
B |
5.00 |
13.25 |
13.50 |
13.95 |
13.25 |
13.28 |
0.23 |
27081 |
3.67 |
100 |
94.86 |
23.98 |
12.05 |
|
|
524548 |
Sharma E.Hos |
X |
10.00 |
131.15 |
136.00 |
143.40 |
131.15 |
137.45 |
4.80 |
739 |
1.00 |
22 |
34.71 |
233.90 |
59.51 |
|
|
523449 |
Sharp (I) |
X |
10.00 |
41.96 |
42.00 |
42.89 |
40.63 |
40.89 |
-2.55 |
837 |
0.35 |
17 |
-4.76 |
104.00 |
38.45 |
|
|
538212 |
Sharp Invest |
X |
1.00 |
0.38 |
0.38 |
0.41 |
0.35 |
0.36 |
-5.26 |
2069909 |
7.89 |
765 |
-- |
1.30 |
0.35 |
|
|
543341 |
Sharpline Br |
X |
10.00 |
10.53 |
10.32 |
11.75 |
10.32 |
10.75 |
2.09 |
1741 |
0.20 |
16 |
8.81 |
15.80 |
7.58 |
|
|
544506 |
Sharvaya Met |
M |
10.00 |
180.80 |
173.50 |
182.95 |
161.05 |
180.00 |
-0.44 |
7200 |
12.54 |
12 |
14.43 |
219.00 |
160.00 |
|
|
540147 |
Shashijit In |
X |
2.00 |
3.75 |
3.83 |
3.94 |
3.57 |
3.83 |
2.13 |
17023 |
0.63 |
32 |
-11.26 |
8.14 |
2.40 |
|
|
540203 |
Sheela Foam |
A1 |
5.00 |
584.65 |
584.70 |
587.35 |
581.00 |
583.45 |
-0.21 |
2376 |
13.88 |
189 |
112.42 |
1058.85 |
562.95 |
|
|
540757 |
Sheetal Cool |
B |
10.00 |
321.20 |
316.35 |
316.35 |
304.60 |
306.40 |
-4.61 |
1709 |
5.29 |
36 |
23.30 |
372.30 |
190.40 |
|
|
533301 |
Shekhawati I |
B |
10.00 |
20.11 |
21.18 |
21.18 |
19.75 |
19.81 |
-1.49 |
4650 |
0.92 |
22 |
11.32 |
32.70 |
18.00 |
|
|
526839 |
Shelter Infr |
X |
10.00 |
15.00 |
15.00 |
15.00 |
15.00 |
15.00 |
0.00 |
3 |
0.00 |
3 |
60.00 |
19.32 |
11.53 |
|
|
543963 |
Shelter Phar |
M |
10.00 |
38.50 |
37.50 |
37.50 |
37.50 |
37.50 |
-2.60 |
3000 |
1.13 |
1 |
10.59 |
69.70 |
35.70 |
|
|
538685 |
Shemaroo Ent |
B |
10.00 |
107.65 |
105.55 |
105.55 |
105.55 |
105.55 |
-1.95 |
85 |
0.09 |
1 |
-2.18 |
192.00 |
88.45 |
|
|
526117 |
Shervani Ind |
X |
10.00 |
370.00 |
382.60 |
419.70 |
341.75 |
406.45 |
9.85 |
1942 |
7.67 |
101 |
40.16 |
569.90 |
341.65 |
|
|
539111 |
Sheshadri In |
X |
10.00 |
23.77 |
24.00 |
24.00 |
21.41 |
23.37 |
-1.68 |
3129 |
0.70 |
25 |
1.46 |
25.77 |
12.61 |
|
|
526137 |
Shetron |
X |
10.00 |
119.00 |
129.95 |
140.00 |
122.60 |
130.50 |
9.66 |
5746 |
7.49 |
84 |
65.58 |
198.00 |
104.00 |
|
|
526883 |
Shikhar Cons |
XT |
10.00 |
11.85 |
12.08 |
12.08 |
12.08 |
12.08 |
1.94 |
500 |
0.06 |
1 |
-54.91 |
12.08 |
1.80 |
|
|
531201 |
Shilchar Tec |
B |
10.00 |
3961.95 |
3964.00 |
4029.00 |
3902.00 |
3984.60 |
0.57 |
1907 |
75.64 |
583 |
25.67 |
6125.00 |
2804.00 |
|
|
513709 |
Shilp Gravur |
X |
10.00 |
202.60 |
204.70 |
215.00 |
202.10 |
208.95 |
3.13 |
5474 |
11.50 |
84 |
45.42 |
373.00 |
185.00 |
|
|
530549 |
Shilpa Medi. |
A1 |
1.00 |
330.80 |
329.40 |
329.50 |
322.75 |
323.75 |
-2.13 |
3424 |
11.19 |
186 |
46.12 |
501.60 |
265.25 |
|
|
543244 |
Shine Fashio |
M |
5.00 |
39.40 |
38.40 |
45.95 |
38.40 |
38.51 |
-2.26 |
36000 |
14.15 |
8 |
167.43 |
66.00 |
34.01 |
|
|
544607 |
Shining Tool |
M |
10.00 |
64.78 |
63.00 |
66.00 |
63.00 |
66.00 |
1.88 |
6000 |
3.88 |
5 |
20.75 |
104.00 |
57.20 |
|
|
523598 |
Shipp.Corpn. |
A1 |
10.00 |
214.40 |
215.40 |
218.00 |
213.55 |
216.65 |
1.05 |
131145 |
283.76 |
2481 |
12.55 |
280.00 |
138.25 |
|
|
544646 |
Shipwaves On |
MT |
1.00 |
9.78 |
9.30 |
9.30 |
9.30 |
9.30 |
-4.91 |
20000 |
1.86 |
2 |
12.08 |
12.00 |
9.30 |
|
|
540693 |
Shish Inds |
T |
1.00 |
14.72 |
15.45 |
15.45 |
15.45 |
15.45 |
4.96 |
363719 |
56.19 |
384 |
64.38 |
17.00 |
7.10 |
|
|
544272 |
Shiv Texchem |
M |
10.00 |
162.60 |
165.90 |
165.90 |
161.75 |
162.00 |
-0.37 |
12000 |
19.43 |
7 |
12.46 |
353.00 |
141.00 |
|
|
513097 |
Shiv.Bimetal |
B |
2.00 |
441.85 |
441.90 |
450.00 |
441.90 |
445.85 |
0.91 |
1114 |
4.99 |
101 |
29.55 |
604.00 |
378.00 |
|
| 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 | |
|
532323 |
Shiva Cement |
X |
2.00 |
22.43 |
22.63 |
22.90 |
22.12 |
22.76 |
1.47 |
117419 |
26.51 |
339 |
-4.47 |
45.53 |
21.85 |
|
|
530433 |
Shiva Global |
X |
10.00 |
36.67 |
35.60 |
39.96 |
34.50 |
37.91 |
3.38 |
6721 |
2.44 |
67 |
4.07 |
52.65 |
34.10 |
|
|
540072 |
Shiva Granit |
M |
10.00 |
8.70 |
8.70 |
9.20 |
8.02 |
9.20 |
5.75 |
90000 |
7.63 |
9 |
-30.67 |
25.51 |
7.01 |
|
|
540961 |
Shiva Mills |
B |
10.00 |
61.00 |
61.00 |
66.95 |
61.00 |
63.98 |
4.89 |
263 |
0.16 |
11 |
-18.28 |
107.10 |
52.60 |
|
|
511108 |
Shiva Texyar |
B |
10.00 |
180.00 |
180.00 |
183.75 |
176.20 |
180.00 |
0.00 |
403 |
0.73 |
90 |
14.38 |
270.00 |
164.25 |
|
|
522237 |
Shivagrico |
X |
10.00 |
27.31 |
28.87 |
28.87 |
27.85 |
27.90 |
2.16 |
107 |
0.03 |
5 |
33.21 |
36.22 |
21.00 |
|
|
539148 |
Shivalik Ras |
B |
5.00 |
373.85 |
373.05 |
381.75 |
368.00 |
371.65 |
-0.59 |
286 |
1.08 |
57 |
41.71 |
872.65 |
353.35 |
|
|
532776 |
Shivam Autot |
B |
2.00 |
26.15 |
26.00 |
26.25 |
25.00 |
25.01 |
-4.36 |
17198 |
4.39 |
457 |
-5.80 |
50.00 |
23.62 |
|
|
544165 |
Shivam Chem. |
M |
10.00 |
64.17 |
64.10 |
64.10 |
62.15 |
62.15 |
-3.15 |
4500 |
2.83 |
3 |
29.04 |
88.90 |
45.00 |
|
|
538520 |
Shivamshree |
X |
1.00 |
2.14 |
2.18 |
2.21 |
2.10 |
2.17 |
1.40 |
32510 |
0.70 |
35 |
-15.50 |
2.66 |
1.15 |
|
|
539593 |
Shivansh Fin |
X |
10.00 |
7.32 |
7.32 |
7.50 |
7.32 |
7.50 |
2.46 |
428 |
0.03 |
4 |
35.71 |
10.57 |
4.30 |
|
|
544582 |
Shlokka Dyes |
M |
10.00 |
41.06 |
39.01 |
39.01 |
39.01 |
39.01 |
-4.99 |
6000 |
2.34 |
5 |
8.34 |
90.00 |
31.53 |
|
|
543970 |
Shoora Desig |
MT |
10.00 |
43.99 |
46.18 |
46.18 |
46.18 |
46.18 |
4.98 |
4500 |
2.08 |
3 |
192.42 |
86.10 |
34.25 |
|
|
532638 |
Shoppers St |
A1 |
5.00 |
433.00 |
425.00 |
430.90 |
422.00 |
425.50 |
-1.73 |
4340 |
18.47 |
167 |
254.79 |
688.00 |
391.50 |
|
|
531771 |
Shraddha Pri |
X |
10.00 |
202.45 |
200.00 |
207.95 |
195.00 |
200.55 |
-0.94 |
8351 |
16.75 |
133 |
24.28 |
258.90 |
100.00 |
|
|
543976 |
Shradha AI |
X |
2.00 |
33.17 |
32.57 |
34.65 |
32.57 |
33.59 |
1.27 |
14702 |
4.95 |
197 |
18.06 |
63.65 |
31.15 |
|
|
521131 |
Shree Bhavya |
X |
10.00 |
25.97 |
25.00 |
25.95 |
24.50 |
25.00 |
-3.74 |
804 |
0.20 |
16 |
8.93 |
33.54 |
21.00 |
|
|
539334 |
Shree Pushka |
B |
10.00 |
387.25 |
392.95 |
397.35 |
390.95 |
392.75 |
1.42 |
158 |
0.62 |
26 |
17.73 |
476.60 |
221.10 |
|
|
532670 |
Shree Renuka |
A1 |
1.00 |
25.90 |
26.09 |
26.10 |
25.78 |
25.95 |
0.19 |
263162 |
68.23 |
768 |
-7.44 |
40.71 |
25.00 |
|
|
538975 |
Shree Secur. |
X |
1.00 |
0.24 |
0.24 |
0.25 |
0.24 |
0.24 |
0.00 |
2060480 |
5.05 |
450 |
24.00 |
0.37 |
0.22 |
|
|
544490 |
Shreeji Ship |
B |
10.00 |
328.60 |
327.75 |
330.00 |
316.60 |
320.80 |
-2.37 |
22306 |
72.45 |
590 |
37.00 |
351.95 |
221.55 |
|
|
540738 |
Shreeji Trns |
B |
2.00 |
9.82 |
10.02 |
10.02 |
9.72 |
9.94 |
1.22 |
26836 |
2.66 |
125 |
25.49 |
18.85 |
8.80 |
|
|
532007 |
Shreevat.Fin |
XT |
10.00 |
27.06 |
27.00 |
27.00 |
27.00 |
27.00 |
-0.22 |
16 |
0.00 |
2 |
50.94 |
42.10 |
19.90 |
|
|
516016 |
Shreyans Ind |
B |
10.00 |
174.30 |
175.05 |
175.90 |
174.05 |
174.50 |
0.11 |
320 |
0.56 |
32 |
5.12 |
268.00 |
165.00 |
|
|
526335 |
Shreyas Inte |
XT |
10.00 |
10.19 |
9.81 |
10.18 |
9.69 |
9.70 |
-4.81 |
6582 |
0.64 |
36 |
-53.89 |
13.39 |
6.90 |
|
|
523309 |
Shri Gang I |
X |
10.00 |
70.50 |
71.91 |
71.91 |
68.40 |
70.86 |
0.51 |
2207 |
1.56 |
36 |
11.14 |
161.55 |
62.00 |
|
|
531322 |
Shri Shakti |
B |
10.00 |
1.97 |
1.76 |
1.90 |
1.76 |
1.84 |
-6.60 |
4964 |
0.09 |
13 |
-1.88 |
3.00 |
1.61 |
|
|
543373 |
Shri Venk.Re |
M |
10.00 |
297.15 |
291.80 |
299.00 |
290.00 |
295.00 |
-0.72 |
5000 |
14.68 |
9 |
43.96 |
333.80 |
181.00 |
|
|
544074 |
ShriBalajiVa |
M |
10.00 |
106.00 |
104.65 |
104.65 |
104.65 |
104.65 |
-1.27 |
600 |
0.63 |
1 |
13.28 |
165.85 |
91.92 |
|
|
508961 |
Shricon Inds |
XT |
10.00 |
176.35 |
176.35 |
176.35 |
176.35 |
176.35 |
0.00 |
10 |
0.02 |
1 |
36.44 |
214.00 |
122.55 |
|
|
544512 |
Shringar Hou |
B |
10.00 |
227.55 |
229.20 |
230.70 |
225.35 |
226.90 |
-0.29 |
22455 |
51.26 |
283 |
35.79 |
237.40 |
177.40 |
|
| 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 | |
|
531359 |
Shriram Asse |
X |
10.00 |
405.95 |
423.80 |
423.80 |
385.00 |
399.55 |
-1.58 |
11684 |
46.95 |
289 |
-38.60 |
690.00 |
331.80 |
|
|
511218 |
Shriram Fin. |
A1 |
2.00 |
935.10 |
939.85 |
959.90 |
932.00 |
957.85 |
2.43 |
506622 |
4799.31 |
16549 |
18.27 |
959.90 |
493.60 |
|
|
544344 |
Shriram Pist |
B |
10.00 |
3170.45 |
3170.45 |
3201.00 |
3160.00 |
3189.05 |
0.59 |
2820 |
89.71 |
372 |
26.88 |
3251.55 |
1556.00 |
|
|
543419 |
Shriram Prop |
B |
10.00 |
85.79 |
85.80 |
87.23 |
85.70 |
86.98 |
1.39 |
8345 |
7.22 |
152 |
16.50 |
113.30 |
63.13 |
|
|
511411 |
Shristi Infr |
X |
10.00 |
31.99 |
32.14 |
33.99 |
30.01 |
32.88 |
2.78 |
2802 |
0.87 |
36 |
-10.82 |
48.60 |
27.50 |
|
|
511493 |
Shrydus Ind. |
X |
10.00 |
4.55 |
4.55 |
4.58 |
4.31 |
4.35 |
-4.40 |
46273 |
2.05 |
85 |
3.02 |
15.20 |
3.55 |
|
|
542019 |
Shubham Poly |
T |
10.00 |
62.96 |
63.49 |
63.49 |
59.82 |
62.58 |
-0.60 |
37672 |
23.03 |
167 |
97.78 |
79.00 |
17.00 |
|
|
531506 |
Shukra Bulli |
XT |
10.00 |
30.04 |
30.04 |
31.54 |
30.01 |
31.50 |
4.86 |
3322 |
1.05 |
30 |
-1575.00 |
38.36 |
16.78 |
|
|
524632 |
Shukra Pharm |
XT |
1.00 |
56.11 |
53.31 |
53.31 |
53.31 |
53.31 |
-4.99 |
81069 |
43.22 |
619 |
197.44 |
65.26 |
10.65 |
|
|
539252 |
Shyam C.Ferr |
T |
1.00 |
6.34 |
6.17 |
6.40 |
6.03 |
6.34 |
0.00 |
58503 |
3.60 |
60 |
9.19 |
14.50 |
4.86 |
|
|
543299 |
Shyam Metali |
A1 |
10.00 |
814.80 |
821.05 |
839.50 |
816.45 |
825.70 |
1.34 |
13330 |
110.70 |
683 |
23.75 |
1000.90 |
655.00 |
|
|
517411 |
Shyam Teleco |
B |
10.00 |
12.80 |
13.00 |
13.00 |
12.31 |
12.84 |
0.31 |
8141 |
1.02 |
21 |
-2.70 |
23.20 |
10.61 |
|
|
505515 |
Shyamkam.Inv |
X |
10.00 |
10.34 |
10.70 |
10.97 |
10.01 |
10.30 |
-0.39 |
185453 |
18.96 |
613 |
15.37 |
15.30 |
6.73 |
|
|
530907 |
SI Capital |
X |
10.00 |
29.99 |
29.00 |
29.00 |
29.00 |
29.00 |
-3.30 |
86 |
0.02 |
4 |
20.00 |
51.37 |
25.30 |
|
|
520141 |
Sibar Auto |
X |
10.00 |
8.51 |
8.49 |
9.00 |
8.20 |
8.29 |
-2.59 |
4729 |
0.39 |
26 |
-25.91 |
13.80 |
7.75 |
|
|
533014 |
Sicagen (I) |
X |
10.00 |
54.97 |
54.90 |
56.28 |
54.71 |
55.88 |
1.66 |
6291 |
3.49 |
149 |
13.12 |
93.00 |
53.00 |
|
|
520086 |
Sical Logist |
T |
10.00 |
100.99 |
96.00 |
105.99 |
96.00 |
101.99 |
0.99 |
73 |
0.07 |
5 |
-424.96 |
156.90 |
78.55 |
|
|
530439 |
Siddha Vent. |
X |
10.00 |
5.41 |
5.41 |
5.43 |
5.41 |
5.43 |
0.37 |
4270 |
0.23 |
13 |
6.87 |
14.65 |
4.76 |
|
|
526877 |
Siddhesw.Gar |
X |
10.00 |
16.00 |
16.80 |
16.80 |
16.80 |
16.80 |
5.00 |
1758 |
0.30 |
9 |
-- |
25.85 |
12.37 |
|
|
532217 |
SIEL Financl |
XT |
10.00 |
50.96 |
49.95 |
49.95 |
49.95 |
49.95 |
-1.98 |
8754 |
4.37 |
18 |
-101.94 |
58.74 |
6.93 |
|
|
500550 |
Siemens |
A1 |
2.00 |
3137.50 |
3137.50 |
3140.00 |
3110.00 |
3133.05 |
-0.14 |
2816 |
88.03 |
632 |
53.02 |
3411.50 |
2266.14 |
|
|
544390 |
Siemens Ener |
B |
2.00 |
2616.55 |
2636.85 |
2655.00 |
2563.25 |
2595.15 |
-0.82 |
69395 |
1811.04 |
6643 |
-- |
3624.00 |
2529.00 |
|
|
543389 |
Sigachi Ind. |
B |
1.00 |
34.17 |
34.41 |
34.76 |
34.22 |
34.40 |
0.67 |
105269 |
36.25 |
441 |
-23.89 |
59.50 |
30.54 |
|
|
543917 |
Sigma Solve |
T |
1.00 |
53.69 |
53.80 |
54.70 |
52.05 |
54.50 |
1.51 |
5595 |
3.02 |
46 |
24.44 |
65.30 |
22.10 |
|
|
543990 |
SignatureGl. |
A1 |
1.00 |
1139.20 |
1142.00 |
1144.80 |
1136.30 |
1140.65 |
0.13 |
11325 |
129.40 |
206 |
241.15 |
1420.00 |
989.00 |
|
|
512131 |
Signet Inds. |
B |
10.00 |
56.12 |
64.60 |
64.60 |
54.50 |
55.90 |
-0.39 |
257 |
0.15 |
17 |
10.22 |
81.75 |
39.00 |
|
|
544117 |
Signpost (I) |
B |
2.00 |
223.95 |
224.00 |
226.65 |
222.10 |
225.75 |
0.80 |
717 |
1.61 |
29 |
32.11 |
399.10 |
179.65 |
|
|
544585 |
Sihora Inds. |
M |
10.00 |
62.75 |
60.01 |
60.01 |
60.00 |
60.00 |
-4.38 |
4000 |
2.40 |
2 |
17.09 |
70.00 |
51.48 |
|
|
523606 |
Sika Inter. |
B |
2.00 |
892.45 |
896.95 |
906.95 |
890.50 |
896.50 |
0.45 |
6867 |
61.66 |
618 |
55.34 |
1624.95 |
399.96 |
|
|
524642 |
Sikozy Realt |
X |
1.00 |
0.96 |
0.96 |
1.00 |
0.96 |
1.00 |
4.17 |
249 |
0.00 |
5 |
-20.00 |
1.48 |
0.75 |
|
|
521194 |
SIL Invt. |
B |
10.00 |
522.00 |
520.25 |
521.00 |
516.45 |
516.45 |
-1.06 |
81 |
0.42 |
20 |
14.19 |
772.20 |
427.80 |
|
| 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 | |
|
543615 |
Silicon Rent |
M |
10.00 |
121.50 |
121.45 |
121.45 |
117.10 |
117.80 |
-3.05 |
16000 |
19.20 |
19 |
18.01 |
283.35 |
116.30 |
|
|
531635 |
Silver Oak |
X |
10.00 |
98.37 |
101.90 |
101.90 |
94.50 |
96.45 |
-1.95 |
1367 |
1.32 |
73 |
-35.20 |
400.95 |
60.05 |
|
|
543525 |
Silver T Tec |
B |
10.00 |
872.15 |
924.95 |
925.00 |
858.00 |
870.05 |
-0.24 |
3619 |
31.25 |
248 |
42.48 |
925.00 |
621.00 |
|
|
512197 |
Silveroak Co |
Z |
10.00 |
6.14 |
5.84 |
5.84 |
5.84 |
5.84 |
-4.89 |
30 |
0.00 |
2 |
-0.73 |
10.15 |
4.80 |
|
|
544662 |
Simandhar Im |
T |
10.00 |
22.55 |
23.65 |
23.65 |
23.65 |
23.65 |
4.88 |
4 |
0.00 |
1 |
-788.33 |
23.65 |
21.50 |
|
|
539742 |
Simbhaoli Sg |
Z |
10.00 |
9.49 |
9.40 |
9.49 |
9.27 |
9.49 |
0.00 |
2391 |
0.22 |
8 |
4.18 |
20.55 |
9.15 |
|
|
507998 |
Simmonds-Mar |
X |
2.00 |
118.80 |
121.75 |
123.70 |
118.10 |
119.95 |
0.97 |
6233 |
7.46 |
474 |
13.08 |
163.00 |
88.00 |
|
|
513472 |
Simplex Cast |
X |
10.00 |
493.90 |
495.05 |
513.00 |
495.05 |
510.70 |
3.40 |
11452 |
58.18 |
190 |
59.04 |
623.50 |
189.85 |
|
|
523838 |
Simplex Infr |
B |
2.00 |
255.25 |
256.90 |
263.00 |
256.00 |
259.85 |
1.80 |
1110 |
2.90 |
33 |
45.27 |
343.80 |
218.90 |
|
|
519566 |
Simran Farms |
X |
10.00 |
178.15 |
180.00 |
180.00 |
171.20 |
175.10 |
-1.71 |
1580 |
2.76 |
223 |
-33.67 |
246.90 |
142.10 |
|
|
523023 |
Sinclairs Ht |
B |
2.00 |
85.82 |
85.69 |
86.12 |
84.10 |
85.56 |
-0.30 |
8656 |
7.41 |
75 |
48.61 |
139.00 |
73.25 |
|
|
532029 |
Sindhu Trade |
B |
1.00 |
21.27 |
21.30 |
21.30 |
21.00 |
21.02 |
-1.18 |
32989 |
6.98 |
123 |
-87.58 |
39.25 |
12.90 |
|
|
505729 |
Singer (I) |
X |
2.00 |
65.79 |
67.20 |
68.50 |
66.32 |
66.94 |
1.75 |
54801 |
36.80 |
247 |
51.89 |
95.70 |
49.00 |
|
|
509887 |
Sinnar Bidi |
XT |
5.00 |
738.60 |
725.40 |
725.40 |
725.40 |
725.40 |
-1.79 |
1 |
0.01 |
1 |
87.93 |
1050.90 |
547.85 |
|
|
532879 |
Sir ShadiLal |
X |
10.00 |
267.10 |
264.05 |
270.00 |
262.00 |
267.95 |
0.32 |
5746 |
15.25 |
44 |
-6.61 |
334.70 |
201.00 |
|
|
543686 |
Sirca Paints |
B |
10.00 |
501.85 |
503.60 |
508.00 |
491.70 |
493.25 |
-1.71 |
18116 |
90.99 |
416 |
48.41 |
539.00 |
234.00 |
|
|
540673 |
SIS |
B |
5.00 |
332.95 |
333.00 |
333.50 |
329.35 |
331.10 |
-0.56 |
481 |
1.59 |
150 |
89.01 |
401.20 |
289.20 |
|
|
512589 |
Sita Enter. |
X |
10.00 |
126.85 |
134.00 |
134.70 |
122.00 |
131.95 |
4.02 |
681 |
0.88 |
78 |
9.97 |
220.80 |
85.50 |
|
|
532795 |
Siti Network |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
12171 |
0.06 |
19 |
-0.21 |
0.86 |
0.49 |
|
|
544047 |
Siyaram Recy |
M |
10.00 |
56.07 |
56.07 |
57.94 |
55.00 |
55.87 |
-0.36 |
105000 |
58.87 |
56 |
15.92 |
171.70 |
51.30 |
|
|
503811 |
Siyaram Silk |
B |
2.00 |
627.75 |
631.00 |
638.10 |
626.00 |
634.30 |
1.04 |
2574 |
16.29 |
157 |
13.78 |
1028.15 |
560.50 |
|
|
513496 |
Sizemasters |
XT |
10.00 |
155.95 |
154.40 |
154.40 |
153.00 |
153.00 |
-1.89 |
552 |
0.85 |
13 |
48.11 |
239.00 |
110.55 |
|
|
543387 |
SJS Enterp. |
A1 |
10.00 |
1722.35 |
1722.40 |
1783.45 |
1722.40 |
1779.95 |
3.34 |
9287 |
163.66 |
835 |
41.04 |
1809.00 |
809.50 |
|
|
533206 |
SJVN |
A1 |
10.00 |
72.94 |
72.96 |
76.15 |
72.81 |
75.29 |
3.22 |
515278 |
386.45 |
3927 |
53.02 |
112.40 |
69.81 |
|
|
544584 |
SK Minerals |
M |
10.00 |
141.25 |
142.65 |
145.00 |
142.65 |
144.95 |
2.62 |
11000 |
15.90 |
11 |
16.21 |
203.85 |
117.05 |
|
|
544572 |
SKF (Indl.) |
B |
10.00 |
2409.50 |
2401.05 |
2470.00 |
2399.55 |
2447.80 |
1.59 |
785 |
19.05 |
107 |
-- |
2739.00 |
2330.00 |
|
|
500472 |
SKF India |
A1 |
10.00 |
1776.25 |
1776.30 |
1788.20 |
1762.10 |
1768.20 |
-0.45 |
1720 |
30.45 |
411 |
16.30 |
2395.85 |
1627.50 |
|
|
538562 |
Skipper |
A1 |
1.00 |
426.10 |
419.05 |
431.45 |
419.05 |
424.50 |
-0.38 |
3030 |
12.94 |
152 |
28.82 |
588.30 |
341.55 |
|
|
532143 |
SKM Egg.Prod |
B |
10.00 |
432.35 |
429.05 |
436.60 |
423.60 |
433.75 |
0.32 |
4332 |
18.71 |
235 |
20.80 |
464.70 |
151.00 |
|
|
531169 |
SKP Sec. |
X |
10.00 |
118.65 |
120.00 |
120.00 |
118.70 |
119.80 |
0.97 |
250 |
0.30 |
16 |
-249.58 |
246.65 |
100.70 |
|
|
541967 |
Sky Gold & D |
B |
10.00 |
332.40 |
334.55 |
336.90 |
327.65 |
333.15 |
0.23 |
40191 |
133.62 |
1428 |
27.83 |
434.00 |
245.95 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
526479 |
Sky Inds. |
X |
10.00 |
93.46 |
93.46 |
93.50 |
90.26 |
92.47 |
-1.06 |
2574 |
2.36 |
34 |
13.95 |
173.50 |
80.10 |
|
|
505650 |
Skyline Mill |
X |
1.00 |
25.11 |
25.11 |
25.84 |
24.16 |
24.29 |
-3.27 |
932 |
0.23 |
13 |
-202.42 |
36.54 |
14.00 |
|
|
538919 |
Skyline Vent |
X |
10.00 |
24.52 |
24.53 |
24.53 |
24.53 |
24.53 |
0.04 |
20 |
0.00 |
1 |
-18.04 |
34.86 |
20.90 |
|
|
539494 |
Smart Finsec |
X |
1.00 |
8.74 |
8.74 |
9.00 |
8.33 |
8.56 |
-2.06 |
27199 |
2.37 |
138 |
25.94 |
17.57 |
8.00 |
|
|
532419 |
Smartlink Hl |
B |
2.00 |
134.05 |
127.00 |
133.55 |
127.00 |
128.10 |
-4.44 |
315 |
0.40 |
7 |
12.29 |
208.00 |
119.40 |
|
|
544447 |
Smartworks C |
B |
10.00 |
465.70 |
466.05 |
468.80 |
459.90 |
463.40 |
-0.49 |
773 |
3.60 |
82 |
-83.80 |
618.30 |
393.35 |
|
|
543263 |
SMC Global |
B |
2.00 |
86.00 |
93.00 |
93.00 |
85.47 |
85.90 |
-0.12 |
71516 |
61.81 |
331 |
18.39 |
93.00 |
49.50 |
|
|
513418 |
Smiths & Fou |
X |
1.00 |
4.86 |
4.76 |
5.00 |
4.76 |
4.96 |
2.06 |
6053 |
0.30 |
38 |
41.33 |
8.30 |
4.60 |
|
|
505192 |
SML Mahindra |
B |
10.00 |
3856.45 |
3897.95 |
3899.00 |
3751.60 |
3800.10 |
-1.46 |
1905 |
72.39 |
429 |
38.86 |
4744.90 |
1030.90 |
|
|
540686 |
Smruthi Org. |
X |
10.00 |
118.00 |
118.60 |
120.70 |
118.00 |
119.80 |
1.53 |
1105 |
1.32 |
37 |
29.36 |
169.00 |
103.00 |
|
|
532815 |
SMS Pharma |
B |
1.00 |
313.30 |
315.00 |
316.15 |
310.55 |
315.65 |
0.75 |
5807 |
18.22 |
192 |
35.07 |
335.25 |
175.00 |
|
|
538563 |
SMT Engg. |
XT |
10.00 |
174.00 |
177.45 |
177.45 |
177.45 |
177.45 |
1.98 |
50 |
0.09 |
1 |
26.89 |
177.45 |
9.75 |
|
|
505827 |
SNL Bearings |
X |
10.00 |
376.80 |
377.00 |
377.00 |
373.00 |
375.75 |
-0.28 |
629 |
2.35 |
28 |
11.95 |
429.95 |
320.80 |
|
|
538635 |
Snowman Log. |
B |
10.00 |
42.30 |
42.42 |
42.44 |
40.85 |
41.05 |
-2.96 |
24086 |
9.97 |
211 |
241.47 |
77.25 |
39.26 |
|
|
532784 |
Sobha |
A1 |
10.00 |
1482.35 |
1461.05 |
1504.80 |
1461.05 |
1493.00 |
0.72 |
31699 |
473.18 |
260 |
107.33 |
1732.45 |
1075.70 |
|
|
512014 |
Sobhagh.Merc |
X |
10.00 |
882.90 |
851.10 |
898.75 |
851.10 |
872.35 |
-1.19 |
470 |
4.07 |
45 |
34.01 |
920.60 |
224.15 |
|
|
544257 |
Sodhani Acad |
M |
10.00 |
225.60 |
232.00 |
232.00 |
232.00 |
232.00 |
2.84 |
500 |
1.16 |
1 |
72.27 |
348.00 |
151.85 |
|
|
544560 |
Sodhani Capi |
MT |
10.00 |
85.00 |
85.05 |
85.05 |
85.00 |
85.05 |
0.06 |
4000 |
3.40 |
2 |
30.93 |
148.97 |
76.00 |
|
|
538923 |
Sofcom Systm |
X |
10.00 |
40.14 |
41.99 |
44.00 |
39.99 |
43.16 |
7.52 |
441617 |
182.44 |
691 |
159.85 |
97.50 |
30.20 |
|
|
531529 |
Softrak Bio |
X |
1.00 |
1.97 |
1.88 |
1.88 |
1.88 |
1.88 |
-4.57 |
144466 |
2.72 |
167 |
188.00 |
4.93 |
1.65 |
|
|
532344 |
Softsol (I) |
X |
10.00 |
226.90 |
226.50 |
226.85 |
220.15 |
226.85 |
-0.02 |
150 |
0.34 |
7 |
16.34 |
329.75 |
187.00 |
|
|
543470 |
Softtech Eng |
B |
10.00 |
328.75 |
327.65 |
327.65 |
327.65 |
327.65 |
-0.33 |
1 |
0.00 |
1 |
334.34 |
556.40 |
300.60 |
|
|
532725 |
Solar Inds. |
A1 |
2.00 |
12613.25 |
12758.90 |
12758.90 |
12445.45 |
12536.45 |
-0.61 |
3097 |
389.15 |
941 |
85.90 |
17805.00 |
8479.30 |
|
|
541540 |
Solara Activ |
A1 |
10.00 |
572.70 |
575.20 |
584.20 |
568.00 |
569.50 |
-0.56 |
1868 |
10.73 |
145 |
321.75 |
734.20 |
441.10 |
|
|
544354 |
Solarium Gre |
M |
10.00 |
230.55 |
236.80 |
248.00 |
235.00 |
247.05 |
7.16 |
69900 |
168.11 |
148 |
33.07 |
484.00 |
202.00 |
|
|
544532 |
Solarworld |
B |
5.00 |
274.80 |
275.35 |
275.85 |
270.10 |
271.60 |
-1.16 |
2889 |
7.89 |
301 |
30.55 |
389.00 |
266.10 |
|
|
513699 |
Solid Stone |
X |
10.00 |
28.69 |
28.70 |
30.00 |
27.30 |
28.46 |
-0.80 |
7619 |
2.16 |
67 |
18.72 |
41.30 |
27.30 |
|
|
522152 |
Solitair Mac |
X |
10.00 |
110.10 |
110.55 |
114.70 |
109.00 |
109.25 |
-0.77 |
1946 |
2.14 |
48 |
47.71 |
172.80 |
90.50 |
|
|
544539 |
Solvex Edibl |
MT |
10.00 |
30.07 |
30.00 |
30.07 |
28.60 |
30.07 |
0.00 |
30400 |
9.09 |
6 |
6.58 |
68.00 |
28.60 |
|
|
511571 |
Som Datt Fin |
X |
10.00 |
116.20 |
117.00 |
118.00 |
108.15 |
114.00 |
-1.89 |
11501 |
13.24 |
45 |
-37.25 |
172.03 |
65.28 |
|
|
507514 |
Som Distill. |
B |
2.00 |
107.85 |
106.90 |
108.50 |
106.90 |
107.25 |
-0.56 |
13475 |
14.50 |
199 |
20.24 |
173.15 |
97.30 |
|
| 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 | |
|
516038 |
Soma Papers |
X |
10.00 |
129.10 |
135.55 |
135.55 |
135.55 |
135.55 |
5.00 |
334 |
0.45 |
9 |
82.65 |
135.55 |
43.90 |
|
|
521034 |
Soma Textile |
T |
10.00 |
111.35 |
116.90 |
116.90 |
116.90 |
116.90 |
4.98 |
7 |
0.01 |
3 |
132.84 |
164.00 |
34.65 |
|
|
531548 |
Somany Ceram |
B |
2.00 |
418.55 |
418.95 |
421.55 |
416.70 |
417.00 |
-0.37 |
594 |
2.49 |
40 |
30.53 |
666.15 |
396.05 |
|
|
533001 |
Somi Convey. |
B |
10.00 |
130.20 |
129.15 |
129.80 |
126.10 |
129.70 |
-0.38 |
830 |
1.07 |
96 |
34.40 |
228.00 |
121.90 |
|
|
543300 |
Sona BLW Pre |
A1 |
10.00 |
493.25 |
492.35 |
493.25 |
483.65 |
488.55 |
-0.95 |
29007 |
141.43 |
1098 |
49.55 |
607.15 |
379.80 |
|
|
526901 |
Sonal Adhesi |
X |
10.00 |
45.69 |
45.75 |
45.75 |
43.50 |
45.45 |
-0.53 |
696 |
0.31 |
23 |
19.51 |
70.10 |
41.00 |
|
|
538943 |
Sonal Mercat |
X |
10.00 |
126.83 |
117.00 |
124.00 |
115.10 |
119.89 |
-5.47 |
2501 |
3.00 |
89 |
5.37 |
153.33 |
78.00 |
|
|
543924 |
Sonalis Cons |
M |
10.00 |
58.75 |
58.75 |
58.75 |
56.51 |
58.25 |
-0.85 |
40000 |
22.94 |
20 |
-- |
92.00 |
43.74 |
|
|
532221 |
Sonata Soft. |
A1 |
1.00 |
352.00 |
353.55 |
365.65 |
350.65 |
363.55 |
3.28 |
83712 |
300.51 |
1936 |
23.05 |
634.25 |
286.39 |
|
|
531398 |
Source Nat.F |
X |
10.00 |
133.05 |
143.00 |
143.00 |
131.25 |
137.90 |
3.65 |
186 |
0.25 |
12 |
29.78 |
216.00 |
118.95 |
|
|
514454 |
South.Latex |
XT |
10.00 |
42.75 |
41.90 |
44.84 |
40.63 |
41.50 |
-2.92 |
1628 |
0.69 |
45 |
125.76 |
89.88 |
18.01 |
|
|
513498 |
South.Magnes |
X |
10.00 |
93.99 |
93.88 |
93.88 |
91.21 |
92.98 |
-1.07 |
919 |
0.86 |
17 |
71.52 |
307.00 |
85.55 |
|
|
540174 |
Southern Inf |
X |
10.00 |
23.96 |
23.99 |
23.99 |
23.29 |
23.30 |
-2.75 |
1981 |
0.46 |
11 |
116.50 |
40.01 |
20.90 |
|
|
523826 |
Sovereign Di |
X |
10.00 |
21.29 |
21.87 |
21.88 |
21.70 |
21.70 |
1.93 |
412 |
0.09 |
9 |
-2.63 |
75.85 |
21.00 |
|
|
540048 |
SP Apparels |
B |
10.00 |
709.95 |
708.95 |
744.15 |
708.95 |
713.95 |
0.56 |
3092 |
22.44 |
238 |
16.18 |
990.00 |
610.05 |
|
|
530289 |
SP Capital |
X |
10.00 |
58.12 |
56.00 |
57.60 |
56.00 |
57.60 |
-0.89 |
5513 |
3.17 |
13 |
7.63 |
76.80 |
38.00 |
|
|
542376 |
SPA Capital |
XT |
10.00 |
224.00 |
235.00 |
235.00 |
235.00 |
235.00 |
4.91 |
1 |
0.00 |
1 |
110.85 |
235.00 |
108.50 |
|
|
541890 |
Space Incuba |
XT |
1.00 |
0.42 |
0.40 |
0.40 |
0.40 |
0.40 |
-4.76 |
5150823 |
20.60 |
582 |
1.43 |
0.42 |
0.13 |
|
|
542759 |
Spandana S F |
B |
10.00 |
269.90 |
269.90 |
273.55 |
268.90 |
271.80 |
0.70 |
6788 |
18.44 |
240 |
-1.31 |
493.57 |
204.18 |
|
|
531370 |
Sparc Elec. |
X |
10.00 |
5.35 |
5.30 |
5.30 |
5.00 |
5.13 |
-4.11 |
31326 |
1.63 |
57 |
-2.28 |
17.70 |
4.65 |
|
|
534425 |
Special.Rest |
B |
10.00 |
114.50 |
112.65 |
115.50 |
110.40 |
111.90 |
-2.27 |
10587 |
12.02 |
326 |
24.92 |
166.00 |
108.90 |
|
|
531982 |
Spect.Foods |
X |
10.00 |
15.01 |
15.01 |
16.50 |
14.71 |
15.50 |
3.26 |
64733 |
9.98 |
82 |
-39.74 |
34.58 |
14.65 |
|
|
513687 |
Spectra Ind. |
Z |
10.00 |
4.69 |
4.51 |
4.51 |
4.46 |
4.50 |
-4.05 |
263 |
0.01 |
5 |
-1.29 |
6.55 |
3.46 |
|
|
517166 |
Spel Semicon |
XT |
10.00 |
146.00 |
146.00 |
146.00 |
143.95 |
143.95 |
-1.40 |
30416 |
44.03 |
619 |
-28.79 |
262.80 |
100.05 |
|
|
542337 |
Spencers Ret |
B |
5.00 |
41.25 |
42.02 |
42.31 |
41.16 |
42.21 |
2.33 |
2948 |
1.23 |
77 |
-1.58 |
96.30 |
39.61 |
|
|
526161 |
Spenta Intl. |
X |
10.00 |
108.00 |
116.00 |
116.00 |
93.10 |
96.12 |
-11.00 |
10276 |
10.54 |
156 |
42.16 |
187.25 |
83.00 |
|
|
590030 |
SPIC |
B |
10.00 |
80.06 |
80.22 |
82.50 |
79.72 |
81.30 |
1.55 |
50494 |
41.04 |
487 |
8.90 |
128.10 |
66.25 |
|
|
526827 |
Spice Island |
X |
10.00 |
141.15 |
148.20 |
148.20 |
148.20 |
148.20 |
4.99 |
2217 |
3.29 |
17 |
25.91 |
148.20 |
31.60 |
|
|
500285 |
Spicejet |
A1 |
10.00 |
30.60 |
31.00 |
31.29 |
30.62 |
31.02 |
1.37 |
5970581 |
1848.25 |
8270 |
-8.89 |
58.98 |
28.13 |
|
|
544392 |
Spinaroo Com |
M |
10.00 |
39.99 |
38.79 |
38.80 |
38.79 |
38.80 |
-2.98 |
4000 |
1.55 |
2 |
19.40 |
83.77 |
38.79 |
|
|
532651 |
SPL Inds. |
B |
10.00 |
34.79 |
34.55 |
34.87 |
33.50 |
34.16 |
-1.81 |
680 |
0.23 |
19 |
25.12 |
66.90 |
30.49 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500402 |
SPML Infra |
B |
2.00 |
180.40 |
181.15 |
183.10 |
179.85 |
181.05 |
0.36 |
7286 |
13.16 |
165 |
27.81 |
321.70 |
137.00 |
|
|
539221 |
Sportking |
B |
1.00 |
90.99 |
91.00 |
91.73 |
90.55 |
90.95 |
-0.04 |
6988 |
6.36 |
44 |
10.07 |
139.50 |
69.97 |
|
|
540079 |
Sprayking |
B |
1.00 |
1.86 |
1.86 |
1.88 |
1.84 |
1.86 |
0.00 |
217807 |
4.06 |
293 |
4.89 |
5.65 |
1.57 |
|
|
531205 |
Spright Agro |
X |
1.00 |
0.76 |
0.79 |
0.79 |
0.76 |
0.79 |
3.95 |
19508258 |
153.92 |
3510 |
7.18 |
16.80 |
0.52 |
|
|
526532 |
Square Four |
X |
5.00 |
8.74 |
8.75 |
9.74 |
8.75 |
8.75 |
0.11 |
1930 |
0.18 |
21 |
-437.50 |
13.00 |
7.35 |
|
|
532842 |
Sr.Rayl.Hi-S |
B |
10.00 |
535.80 |
535.00 |
540.60 |
528.00 |
531.25 |
-0.85 |
254 |
1.35 |
43 |
9.99 |
858.00 |
463.75 |
|
|
514248 |
Sreechem Res |
P |
10.00 |
30.00 |
30.00 |
31.50 |
30.00 |
31.50 |
5.00 |
300 |
0.09 |
3 |
-26.92 |
66.35 |
29.26 |
|
|
535601 |
Sreeleathers |
B |
10.00 |
216.20 |
216.95 |
218.65 |
211.00 |
213.75 |
-1.13 |
320 |
0.68 |
22 |
21.46 |
303.90 |
211.00 |
|
|
539217 |
Srestha Fin |
X |
1.00 |
0.34 |
0.33 |
0.34 |
0.32 |
0.32 |
-5.88 |
6511432 |
21.20 |
965 |
-0.86 |
0.88 |
0.28 |
|
|
503806 |
SRF |
A1 |
10.00 |
3092.75 |
3075.00 |
3117.60 |
3061.90 |
3111.40 |
0.60 |
8149 |
252.32 |
1713 |
57.02 |
3319.00 |
2197.20 |
|
|
534680 |
SRG Housing |
B |
10.00 |
282.90 |
273.00 |
296.85 |
271.15 |
286.05 |
1.11 |
44 |
0.12 |
14 |
16.65 |
413.00 |
254.15 |
|
|
530943 |
Sri Adhikari |
T |
10.00 |
1593.20 |
1566.65 |
1643.00 |
1551.05 |
1595.75 |
0.16 |
1753 |
28.01 |
268 |
-166.57 |
1795.90 |
349.15 |
|
|
518053 |
Sri Chakra C |
XT |
10.00 |
53.83 |
53.60 |
56.00 |
52.05 |
53.00 |
-1.54 |
3986 |
2.18 |
62 |
-1.10 |
99.30 |
3.00 |
|
|
514442 |
Sri KPR Inds |
X |
10.00 |
24.01 |
24.01 |
24.45 |
23.00 |
23.89 |
-0.50 |
15261 |
3.54 |
102 |
10.62 |
38.01 |
20.30 |
|
|
521161 |
Sri Lak.Sar. |
X |
10.00 |
33.99 |
33.83 |
33.83 |
33.00 |
33.00 |
-2.91 |
5 |
0.00 |
2 |
-0.65 |
51.80 |
30.05 |
|
|
544469 |
Sri Lotus De |
B |
1.00 |
154.75 |
154.70 |
157.00 |
153.25 |
155.75 |
0.65 |
17041 |
26.51 |
262 |
33.49 |
218.50 |
150.60 |
|
|
521234 |
Sri Nachamai |
X |
10.00 |
28.49 |
31.33 |
31.33 |
27.20 |
29.84 |
4.74 |
36 |
0.01 |
12 |
4.93 |
48.98 |
25.00 |
|
|
521178 |
Sri Ramk.Mil |
X |
10.00 |
40.65 |
40.00 |
42.98 |
39.85 |
42.64 |
4.90 |
599 |
0.25 |
17 |
15.56 |
72.95 |
38.01 |
|
|
544399 |
Srigee DLM |
M |
10.00 |
94.10 |
93.95 |
93.95 |
93.95 |
93.95 |
-0.16 |
1200 |
1.13 |
1 |
18.90 |
323.30 |
86.50 |
|
|
544158 |
SRM Contract |
B |
10.00 |
555.40 |
545.05 |
550.00 |
508.20 |
523.40 |
-5.76 |
17925 |
93.94 |
667 |
64.06 |
652.25 |
287.35 |
|
|
523222 |
SRM Energy |
XT |
10.00 |
16.45 |
17.27 |
17.27 |
15.63 |
17.27 |
4.98 |
100797 |
17.22 |
121 |
-40.16 |
30.07 |
5.61 |
|
|
540914 |
SRU Steels |
X |
10.00 |
3.64 |
3.63 |
3.87 |
3.53 |
3.78 |
3.85 |
54538 |
2.06 |
194 |
17.18 |
9.48 |
2.95 |
|
|
544621 |
SSMD Agrotec |
M |
10.00 |
54.70 |
54.10 |
58.00 |
52.30 |
55.60 |
1.65 |
59000 |
31.88 |
53 |
8.95 |
80.45 |
52.00 |
|
|
530821 |
SSPDL |
X |
10.00 |
14.01 |
13.50 |
14.74 |
13.06 |
14.43 |
3.00 |
5720 |
0.80 |
39 |
-5.75 |
25.50 |
12.20 |
|
|
539026 |
SSPN Finance |
MT |
10.00 |
10.59 |
10.59 |
10.59 |
10.59 |
10.59 |
0.00 |
4000 |
0.42 |
1 |
132.38 |
10.60 |
4.50 |
|
|
544342 |
Stallion (I) |
T |
10.00 |
201.35 |
201.60 |
209.90 |
201.60 |
205.85 |
2.23 |
15210 |
31.30 |
274 |
36.43 |
424.20 |
59.91 |
|
|
544659 |
Stanbik Agro |
MT |
10.00 |
33.50 |
33.00 |
33.80 |
32.99 |
33.25 |
-0.75 |
384000 |
126.84 |
92 |
11.83 |
34.00 |
31.75 |
|
|
544333 |
Standard Gla |
B |
10.00 |
149.15 |
148.30 |
155.20 |
148.30 |
153.80 |
3.12 |
10132 |
15.45 |
296 |
52.49 |
213.80 |
123.90 |
|
|
544202 |
Stanley Life |
B |
2.00 |
216.55 |
216.60 |
221.85 |
215.45 |
218.00 |
0.67 |
1701 |
3.70 |
98 |
37.91 |
432.75 |
209.95 |
|
|
530931 |
Stanpacks(I) |
X |
10.00 |
10.81 |
11.35 |
11.35 |
11.35 |
11.35 |
5.00 |
2608 |
0.30 |
8 |
70.94 |
17.65 |
10.00 |
|
|
506105 |
Stanrose Maf |
X |
10.00 |
69.91 |
67.03 |
71.95 |
67.01 |
69.00 |
-1.30 |
1386 |
0.96 |
20 |
-9.07 |
95.00 |
60.30 |
|
| 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 | |
|
540575 |
Star Cement |
A1 |
1.00 |
220.80 |
220.80 |
224.05 |
219.40 |
223.55 |
1.25 |
8130 |
18.02 |
215 |
29.85 |
308.10 |
196.00 |
|
|
539255 |
Star Delta |
X |
10.00 |
609.45 |
624.90 |
624.90 |
598.00 |
600.50 |
-1.47 |
840 |
5.07 |
74 |
15.75 |
999.90 |
482.05 |
|
|
543412 |
Star Health |
A1 |
10.00 |
461.25 |
461.60 |
462.25 |
457.85 |
459.65 |
-0.35 |
2977 |
13.69 |
238 |
50.73 |
533.90 |
330.05 |
|
|
539017 |
Star Hsg.Fin |
X |
5.00 |
14.16 |
14.86 |
14.86 |
14.65 |
14.83 |
4.73 |
417925 |
62.00 |
483 |
25.57 |
43.05 |
8.35 |
|
|
544482 |
Star Imaging |
M |
10.00 |
96.35 |
96.00 |
99.80 |
93.00 |
94.80 |
-1.61 |
161000 |
154.42 |
136 |
10.37 |
152.00 |
93.00 |
|
|
516022 |
Star Paper |
B |
10.00 |
163.50 |
163.50 |
163.50 |
162.50 |
162.50 |
-0.61 |
581 |
0.94 |
11 |
6.58 |
236.65 |
146.00 |
|
|
540492 |
Starline PS |
T |
1.00 |
3.06 |
3.01 |
3.15 |
2.95 |
3.13 |
2.29 |
878353 |
26.87 |
557 |
39.13 |
6.80 |
1.90 |
|
|
520155 |
Starlog Entp |
X |
10.00 |
39.94 |
39.93 |
40.95 |
37.59 |
38.99 |
-2.38 |
5213 |
2.04 |
38 |
-16.81 |
92.35 |
32.07 |
|
|
512381 |
Starteck Fin |
B |
10.00 |
282.60 |
284.00 |
293.95 |
272.75 |
293.95 |
4.02 |
3141 |
8.87 |
86 |
18.28 |
361.80 |
251.00 |
|
|
512531 |
STC India |
B |
10.00 |
124.55 |
125.90 |
127.75 |
123.20 |
123.40 |
-0.92 |
3556 |
4.45 |
116 |
103.70 |
182.30 |
103.00 |
|
|
504180 |
Std.Battery |
X |
1.00 |
47.35 |
49.50 |
49.50 |
47.20 |
47.32 |
-0.06 |
688 |
0.33 |
48 |
-43.02 |
89.70 |
44.55 |
|
|
511700 |
Std.Cap.Mrkt |
X |
1.00 |
0.57 |
0.59 |
0.59 |
0.58 |
0.59 |
3.51 |
9754022 |
57.37 |
839 |
-29.50 |
1.03 |
0.35 |
|
|
530017 |
Std.Indust. |
B |
5.00 |
16.00 |
16.41 |
16.52 |
15.90 |
16.18 |
1.13 |
17607 |
2.81 |
178 |
-5.86 |
29.90 |
14.91 |
|
|
526231 |
Std.Surfact. |
X |
10.00 |
49.50 |
51.49 |
51.49 |
48.00 |
50.99 |
3.01 |
66 |
0.03 |
6 |
212.46 |
69.00 |
38.00 |
|
|
534748 |
Steel Exchan |
B |
1.00 |
8.40 |
8.64 |
9.65 |
8.45 |
9.42 |
12.14 |
559335 |
51.59 |
1602 |
36.23 |
11.54 |
7.16 |
|
|
513173 |
Steel Strips |
X |
10.00 |
23.99 |
24.47 |
24.47 |
22.50 |
23.40 |
-2.46 |
725 |
0.17 |
25 |
10.49 |
37.90 |
21.00 |
|
|
513517 |
Steelcast |
B |
1.00 |
207.60 |
207.80 |
213.60 |
207.20 |
211.05 |
1.66 |
1549 |
3.26 |
69 |
23.98 |
255.05 |
146.41 |
|
|
543622 |
SteelmanTele |
M |
10.00 |
99.35 |
104.00 |
106.00 |
104.00 |
106.00 |
6.69 |
2400 |
2.52 |
2 |
25.85 |
180.00 |
88.00 |
|
|
533316 |
STEL Holdgs. |
B |
10.00 |
542.55 |
543.95 |
543.95 |
528.30 |
535.60 |
-1.28 |
26 |
0.14 |
6 |
57.90 |
635.00 |
310.20 |
|
|
526071 |
Stellant Sec |
XT |
10.00 |
368.20 |
368.20 |
368.20 |
368.20 |
368.20 |
0.00 |
1477 |
5.44 |
18 |
-1363.70 |
368.20 |
15.53 |
|
|
526500 |
Sterl.Enterp |
X |
10.00 |
28.00 |
30.00 |
30.00 |
27.00 |
29.35 |
4.82 |
557 |
0.16 |
7 |
-16.13 |
55.50 |
26.26 |
|
|
530759 |
Sterl.Tools |
B |
2.00 |
273.10 |
272.70 |
288.00 |
271.30 |
285.60 |
4.58 |
10618 |
30.27 |
333 |
21.28 |
641.20 |
260.30 |
|
|
542760 |
Sterling & W |
A1 |
1.00 |
217.60 |
219.05 |
222.60 |
216.65 |
219.40 |
0.83 |
73491 |
161.01 |
1172 |
-13.81 |
475.35 |
196.55 |
|
|
513575 |
Sterling Pow |
X |
10.00 |
29.22 |
30.19 |
30.19 |
29.01 |
29.87 |
2.22 |
1004 |
0.30 |
15 |
-20.89 |
79.10 |
27.01 |
|
|
532374 |
Sterlite Tec |
A1 |
2.00 |
106.50 |
107.60 |
107.60 |
104.30 |
104.85 |
-1.55 |
81402 |
86.13 |
922 |
-102.79 |
140.30 |
51.37 |
|
|
532730 |
STL Global |
B |
10.00 |
12.77 |
12.51 |
12.94 |
12.51 |
12.94 |
1.33 |
4017 |
0.52 |
14 |
-431.33 |
20.68 |
10.33 |
|
|
544395 |
STL Networks |
B |
2.00 |
23.00 |
23.23 |
23.65 |
22.80 |
22.88 |
-0.52 |
42880 |
9.92 |
215 |
-- |
35.40 |
20.35 |
|
|
513262 |
Stl.Strips W |
B |
1.00 |
191.05 |
190.80 |
193.50 |
190.80 |
192.25 |
0.63 |
3031 |
5.84 |
95 |
15.81 |
279.60 |
167.50 |
|
|
544171 |
Storage Tech |
M |
10.00 |
65.94 |
69.50 |
69.50 |
66.01 |
68.53 |
3.93 |
11200 |
7.59 |
12 |
142.77 |
168.50 |
52.00 |
|
|
504959 |
Stovac Ind. |
X |
10.00 |
2024.65 |
2058.50 |
2058.50 |
2019.50 |
2019.90 |
-0.23 |
152 |
3.08 |
18 |
51.05 |
3325.00 |
1970.00 |
|
|
543260 |
Stove Kraft |
B |
10.00 |
597.35 |
596.65 |
619.60 |
594.95 |
609.65 |
2.06 |
3363 |
20.62 |
165 |
635.05 |
976.75 |
524.95 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530495 |
Stratmont In |
X |
10.00 |
65.99 |
65.90 |
66.80 |
62.90 |
63.15 |
-4.30 |
2663 |
1.68 |
49 |
140.33 |
140.00 |
60.00 |
|
|
532531 |
Strides Phar |
A1 |
10.00 |
952.60 |
952.60 |
973.70 |
928.55 |
969.90 |
1.82 |
12236 |
117.54 |
866 |
22.50 |
1024.90 |
530.70 |
|
|
534535 |
String Metav |
XT |
10.00 |
243.40 |
247.70 |
247.70 |
231.25 |
234.05 |
-3.84 |
32988 |
77.91 |
189 |
43.58 |
324.35 |
29.87 |
|
|
544599 |
Studds Acces |
B |
5.00 |
543.70 |
543.05 |
551.00 |
538.60 |
545.05 |
0.25 |
4532 |
24.74 |
315 |
30.81 |
599.80 |
502.90 |
|
|
526951 |
Stylam Inds. |
B |
5.00 |
2263.35 |
2263.40 |
2288.05 |
2247.50 |
2285.65 |
0.99 |
2198 |
49.93 |
244 |
30.97 |
2477.95 |
1441.00 |
|
|
506222 |
Styrenix Per |
A1 |
10.00 |
2004.05 |
2002.50 |
2032.55 |
1994.00 |
2014.35 |
0.51 |
1299 |
26.20 |
170 |
17.67 |
3523.95 |
1961.00 |
|
|
544267 |
Subam Pap. |
MT |
10.00 |
199.00 |
204.95 |
204.95 |
200.00 |
200.50 |
0.75 |
5600 |
11.25 |
7 |
13.94 |
229.70 |
70.77 |
|
|
532348 |
Subex |
A1 |
5.00 |
11.94 |
11.97 |
12.04 |
11.87 |
11.94 |
0.00 |
46286 |
5.53 |
201 |
-132.67 |
23.72 |
10.57 |
|
|
517168 |
Subros |
B |
2.00 |
878.55 |
878.60 |
886.10 |
873.05 |
880.60 |
0.23 |
1321 |
11.61 |
143 |
35.75 |
1212.40 |
501.55 |
|
|
506003 |
Sudal Inds. |
X |
10.00 |
70.90 |
70.90 |
72.80 |
68.25 |
72.80 |
2.68 |
417 |
0.29 |
13 |
12.36 |
111.23 |
31.15 |
|
|
506655 |
Sudarsh.Chem |
A1 |
2.00 |
984.35 |
998.75 |
998.75 |
976.00 |
982.45 |
-0.19 |
1847 |
18.15 |
199 |
139.55 |
1604.00 |
795.75 |
|
|
543828 |
Sudarsh.Ph |
M |
1.00 |
24.31 |
24.50 |
25.74 |
24.50 |
25.20 |
3.66 |
64000 |
16.07 |
15 |
33.16 |
53.50 |
21.62 |
|
|
544619 |
Sudeep Pharm |
B |
1.00 |
664.25 |
661.90 |
665.95 |
644.15 |
648.40 |
-2.39 |
13115 |
85.50 |
654 |
52.76 |
795.80 |
632.10 |
|
|
521113 |
Suditi Inds. |
X |
10.00 |
68.85 |
72.10 |
79.50 |
69.55 |
75.59 |
9.79 |
221398 |
165.66 |
627 |
28.52 |
80.40 |
31.55 |
|
|
511654 |
Sugal&Dam.Sh |
X |
10.00 |
72.48 |
72.84 |
76.00 |
68.00 |
71.80 |
-0.94 |
1019 |
0.73 |
31 |
8.03 |
139.00 |
44.60 |
|
|
544501 |
Sugs Lloyd |
M |
10.00 |
118.05 |
117.00 |
119.60 |
114.25 |
114.90 |
-2.67 |
48000 |
55.86 |
37 |
15.89 |
148.70 |
82.50 |
|
|
539117 |
Sujala Trade |
XT |
10.00 |
69.05 |
70.20 |
71.97 |
68.00 |
71.61 |
3.71 |
45925 |
32.06 |
110 |
-102.30 |
88.00 |
46.50 |
|
|
524542 |
Sukjit Strch |
B |
5.00 |
148.50 |
152.50 |
158.20 |
152.50 |
158.20 |
6.53 |
372 |
0.58 |
17 |
21.58 |
315.00 |
143.80 |
|
|
543711 |
Sula Vineyar |
A1 |
2.00 |
217.55 |
218.45 |
219.95 |
215.20 |
215.90 |
-0.76 |
19935 |
43.40 |
677 |
37.16 |
431.30 |
207.30 |
|
|
508969 |
Sulabh Engg. |
X |
1.00 |
2.40 |
2.49 |
2.49 |
2.31 |
2.33 |
-2.92 |
22094 |
0.52 |
95 |
9.71 |
5.83 |
2.02 |
|
|
530419 |
Sumedha Fisc |
X |
10.00 |
49.12 |
50.30 |
50.30 |
47.18 |
47.49 |
-3.32 |
2271 |
1.10 |
47 |
5.63 |
99.15 |
47.00 |
|
|
514211 |
Sumeet Inds. |
T |
2.00 |
31.28 |
31.00 |
32.77 |
30.10 |
31.20 |
-0.26 |
10672 |
3.28 |
48 |
8.99 |
40.54 |
10.52 |
|
|
530445 |
Sumeru Inds. |
X |
1.00 |
1.92 |
1.99 |
1.99 |
1.90 |
1.95 |
1.56 |
2479 |
0.05 |
16 |
195.00 |
3.20 |
1.68 |
|
|
542920 |
Sumitomo Ch. |
A1 |
10.00 |
454.80 |
456.05 |
461.40 |
451.50 |
460.20 |
1.19 |
3360 |
15.33 |
180 |
42.34 |
665.00 |
432.25 |
|
|
533306 |
Summit Secur |
B |
10.00 |
2008.40 |
2019.50 |
2038.40 |
2013.00 |
2013.00 |
0.23 |
111 |
2.24 |
23 |
21.65 |
3157.05 |
1361.95 |
|
|
532070 |
Sumuka Agro |
X |
10.00 |
204.65 |
205.00 |
207.00 |
200.15 |
206.20 |
0.76 |
47587 |
97.89 |
83 |
49.69 |
278.90 |
167.25 |
|
|
532872 |
Sun Ph.ARC |
A1 |
1.00 |
139.80 |
139.75 |
143.50 |
133.50 |
134.15 |
-4.04 |
799031 |
1089.06 |
4314 |
-16.30 |
208.35 |
109.20 |
|
|
524715 |
Sun Pharma. |
A1 |
1.00 |
1771.25 |
1776.25 |
1776.25 |
1751.85 |
1755.20 |
-0.91 |
24336 |
429.31 |
5972 |
40.30 |
1910.00 |
1547.25 |
|
|
542025 |
Sun Retail |
M |
1.00 |
0.39 |
0.41 |
0.41 |
0.41 |
0.41 |
5.13 |
96000 |
0.39 |
2 |
41.00 |
0.80 |
0.38 |
|
|
532733 |
Sun TV Netwk |
A1 |
5.00 |
555.95 |
556.00 |
567.50 |
552.45 |
566.15 |
1.83 |
8619 |
48.44 |
608 |
13.80 |
707.20 |
506.20 |
|
|
539526 |
Suncare Trad |
X |
2.00 |
0.70 |
0.70 |
0.73 |
0.69 |
0.70 |
0.00 |
173806 |
1.22 |
190 |
35.00 |
1.20 |
0.65 |
|
| 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 | |
|
530795 |
Suncity Synt |
X |
10.00 |
13.59 |
13.59 |
13.59 |
13.06 |
13.06 |
-3.90 |
1064 |
0.14 |
11 |
46.64 |
24.13 |
13.06 |
|
|
590072 |
Sundaram Bra |
B |
10.00 |
687.95 |
686.00 |
686.00 |
686.00 |
686.00 |
-0.28 |
4 |
0.03 |
4 |
-187.43 |
1443.55 |
637.00 |
|
|
544066 |
Sundaram Cla |
B |
5.00 |
1245.55 |
1226.00 |
1242.15 |
1209.00 |
1215.05 |
-2.45 |
271 |
3.31 |
68 |
10.42 |
2933.00 |
1185.30 |
|
|
590071 |
Sundaram Fin |
B |
10.00 |
4916.55 |
4940.45 |
5150.00 |
4859.80 |
5084.20 |
3.41 |
2971 |
148.78 |
892 |
28.65 |
5415.45 |
4070.00 |
|
|
500403 |
Sundaram Fst |
A1 |
1.00 |
940.45 |
943.75 |
945.55 |
937.25 |
942.40 |
0.21 |
2641 |
24.85 |
159 |
35.74 |
1132.95 |
832.25 |
|
|
533166 |
Sundaram Mul |
B |
1.00 |
1.74 |
1.73 |
1.79 |
1.72 |
1.76 |
1.15 |
29511 |
0.52 |
46 |
-29.33 |
2.97 |
1.61 |
|
|
500215 |
Sundrop Bran |
B |
10.00 |
723.70 |
710.00 |
710.25 |
685.00 |
692.20 |
-4.35 |
2038 |
14.20 |
156 |
-24.18 |
982.95 |
685.00 |
|
|
500404 |
Sunflag Iron |
B |
10.00 |
269.05 |
265.05 |
271.35 |
265.05 |
266.75 |
-0.85 |
4388 |
11.80 |
177 |
23.86 |
322.00 |
196.10 |
|
|
531433 |
Sungold Cap. |
XT |
10.00 |
3.44 |
3.44 |
3.61 |
3.30 |
3.30 |
-4.07 |
5926 |
0.20 |
11 |
165.00 |
4.13 |
2.58 |
|
|
530953 |
Sunil Agro F |
X |
10.00 |
85.15 |
85.15 |
88.99 |
85.15 |
88.99 |
4.51 |
87 |
0.07 |
7 |
-269.67 |
144.90 |
82.52 |
|
|
537253 |
Sunil Health |
X |
10.00 |
68.66 |
67.11 |
70.00 |
67.02 |
70.00 |
1.95 |
111 |
0.07 |
5 |
41.42 |
88.70 |
60.55 |
|
|
544001 |
Sunita Tools |
M |
10.00 |
765.90 |
794.90 |
797.80 |
780.00 |
782.25 |
2.13 |
5625 |
44.41 |
38 |
145.40 |
1063.80 |
552.45 |
|
|
539300 |
Sunrakshakk |
X |
2.00 |
207.90 |
205.10 |
212.95 |
205.10 |
208.95 |
0.51 |
8335 |
17.36 |
136 |
29.31 |
288.75 |
133.26 |
|
|
543515 |
Sunrise Eff. |
M |
10.00 |
278.60 |
271.15 |
280.00 |
269.05 |
278.40 |
-0.07 |
14625 |
40.40 |
33 |
2141.54 |
364.00 |
151.10 |
|
|
530845 |
Sunshield Ch |
X |
10.00 |
913.90 |
910.05 |
928.00 |
875.00 |
908.10 |
-0.63 |
4773 |
43.08 |
169 |
37.26 |
1213.95 |
583.20 |
|
|
539574 |
Sunshine Cap |
XT |
1.00 |
0.26 |
0.26 |
0.27 |
0.25 |
0.26 |
0.00 |
23892201 |
62.36 |
4011 |
5.20 |
1.75 |
0.20 |
|
|
544566 |
Sunsky Logis |
MT |
2.00 |
69.00 |
71.00 |
72.45 |
70.00 |
72.45 |
5.00 |
18000 |
12.85 |
6 |
34.83 |
96.00 |
48.21 |
|
|
512179 |
Sunteck Real |
A1 |
1.00 |
416.75 |
417.80 |
418.05 |
408.80 |
411.55 |
-1.25 |
2678 |
11.08 |
133 |
34.38 |
546.00 |
348.05 |
|
|
530735 |
Super Bakers |
X |
10.00 |
32.33 |
30.75 |
30.75 |
30.75 |
30.75 |
-4.89 |
2 |
0.00 |
2 |
19.71 |
36.10 |
25.10 |
|
|
530883 |
Super Crop. |
X |
2.00 |
8.57 |
8.55 |
8.80 |
8.17 |
8.78 |
2.45 |
28895 |
2.51 |
139 |
21.95 |
26.44 |
7.21 |
|
|
540269 |
Super Fine K |
MT |
10.00 |
11.02 |
11.50 |
11.50 |
11.50 |
11.50 |
4.36 |
90000 |
10.35 |
4 |
20.18 |
13.50 |
8.90 |
|
|
544381 |
Super Iron. |
M |
10.00 |
41.06 |
41.06 |
42.20 |
41.00 |
42.20 |
2.78 |
6000 |
2.48 |
5 |
25.12 |
107.95 |
30.10 |
|
|
512527 |
Super Sales |
X |
10.00 |
700.00 |
700.00 |
710.00 |
685.00 |
710.00 |
1.43 |
415 |
2.90 |
30 |
131.24 |
1433.95 |
666.00 |
|
|
521180 |
Super Spin. |
B |
1.00 |
8.29 |
8.50 |
8.50 |
8.10 |
8.19 |
-1.21 |
7812 |
0.65 |
39 |
-2.86 |
16.50 |
7.45 |
|
|
523842 |
Super Tann. |
X |
1.00 |
6.92 |
6.92 |
7.15 |
6.84 |
6.91 |
-0.14 |
31261 |
2.19 |
81 |
9.73 |
12.62 |
5.95 |
|
|
523283 |
Superhouse |
B |
10.00 |
145.90 |
147.45 |
147.50 |
147.45 |
147.50 |
1.10 |
31 |
0.05 |
2 |
29.98 |
212.00 |
122.25 |
|
|
539835 |
Superior Fin |
X |
1.00 |
1.46 |
1.38 |
1.38 |
1.37 |
1.37 |
-6.16 |
13294 |
0.18 |
15 |
-22.83 |
2.27 |
1.17 |
|
|
519234 |
Superior Ind |
X |
10.00 |
45.26 |
45.00 |
47.25 |
45.00 |
47.24 |
4.37 |
32 |
0.01 |
4 |
9.12 |
101.37 |
33.31 |
|
|
544428 |
Supertec EV |
MT |
10.00 |
76.13 |
79.93 |
79.93 |
74.00 |
79.18 |
4.01 |
151200 |
118.90 |
95 |
19.80 |
82.12 |
38.50 |
|
|
526133 |
Supertex Ind |
X |
10.00 |
6.98 |
6.95 |
6.95 |
6.20 |
6.90 |
-1.15 |
7711 |
0.50 |
19 |
-23.00 |
13.81 |
5.68 |
|
|
540168 |
Supra Pacifi |
X |
10.00 |
26.32 |
26.74 |
27.45 |
26.26 |
26.56 |
0.91 |
25529 |
6.80 |
84 |
23.50 |
41.00 |
22.77 |
|
| 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 | |
|
511539 |
Supra Trends |
XT |
10.00 |
15.00 |
15.00 |
15.00 |
15.00 |
15.00 |
0.00 |
10 |
0.00 |
1 |
-11.90 |
63.36 |
11.37 |
|
|
532509 |
Suprajit Eng |
B |
1.00 |
476.75 |
477.70 |
478.70 |
474.00 |
476.85 |
0.02 |
3961 |
18.87 |
228 |
41.43 |
517.20 |
352.05 |
|
|
530677 |
Supreme Hold |
B |
10.00 |
78.52 |
78.52 |
78.75 |
78.00 |
78.38 |
-0.18 |
4479 |
3.50 |
111 |
101.79 |
115.20 |
65.10 |
|
|
509930 |
Supreme Inds |
A1 |
2.00 |
3343.65 |
3350.00 |
3375.00 |
3309.45 |
3350.55 |
0.21 |
3473 |
116.19 |
572 |
50.20 |
4826.39 |
3020.00 |
|
|
532904 |
Supreme Infr |
Z |
10.00 |
88.35 |
88.34 |
88.89 |
86.00 |
88.50 |
0.17 |
2880 |
2.51 |
19 |
-0.15 |
143.10 |
80.00 |
|
|
500405 |
Supreme Petr |
A1 |
2.00 |
645.55 |
618.25 |
658.30 |
618.25 |
643.50 |
-0.32 |
6718 |
43.27 |
273 |
39.38 |
981.65 |
518.05 |
|
|
543434 |
Supriya Life |
B |
2.00 |
748.95 |
749.00 |
753.55 |
741.80 |
751.10 |
0.29 |
4716 |
35.35 |
242 |
33.15 |
841.70 |
556.85 |
|
|
531638 |
Suraj |
B |
10.00 |
258.40 |
254.05 |
254.05 |
254.05 |
254.05 |
-1.68 |
20 |
0.05 |
1 |
98.85 |
530.40 |
251.05 |
|
|
544054 |
Suraj Estate |
B |
5.00 |
247.30 |
250.00 |
250.00 |
243.80 |
244.85 |
-0.99 |
3444 |
8.46 |
155 |
36.38 |
648.00 |
218.10 |
|
|
526211 |
Suraj Indus. |
X |
10.00 |
42.28 |
43.05 |
43.50 |
41.65 |
43.10 |
1.94 |
1280 |
0.55 |
19 |
-205.24 |
60.13 |
37.21 |
|
|
518075 |
Suraj Prod. |
Z |
10.00 |
238.15 |
238.15 |
238.15 |
226.25 |
230.25 |
-3.32 |
6459 |
14.83 |
175 |
16.38 |
515.00 |
216.00 |
|
|
544293 |
Suraksha Dia |
B |
2.00 |
276.30 |
276.30 |
277.05 |
274.00 |
274.20 |
-0.76 |
1216 |
3.34 |
81 |
60.40 |
403.40 |
233.15 |
|
|
533298 |
Surana Solar |
B |
5.00 |
26.97 |
26.93 |
27.36 |
26.29 |
26.94 |
-0.11 |
13966 |
3.74 |
179 |
449.00 |
48.80 |
25.91 |
|
|
517530 |
Surana Tele |
B |
1.00 |
19.88 |
19.50 |
20.31 |
19.50 |
20.22 |
1.71 |
4443 |
0.90 |
84 |
11.69 |
29.32 |
15.50 |
|
|
530185 |
Surat Trade |
X |
1.00 |
5.30 |
5.26 |
5.40 |
5.16 |
5.20 |
-1.89 |
83493 |
4.35 |
235 |
10.61 |
8.20 |
4.73 |
|
|
543218 |
Suratwwala B |
B |
1.00 |
37.49 |
41.40 |
41.40 |
35.50 |
37.16 |
-0.88 |
4921 |
1.82 |
38 |
31.76 |
139.60 |
25.18 |
|
|
500336 |
Surya Roshni |
A1 |
5.00 |
267.40 |
267.40 |
274.30 |
267.40 |
270.85 |
1.29 |
9879 |
26.81 |
328 |
17.98 |
358.30 |
205.30 |
|
|
533101 |
Suryaamba Sp |
X |
10.00 |
116.35 |
117.25 |
127.95 |
117.25 |
127.90 |
9.93 |
304 |
0.39 |
7 |
11.71 |
199.80 |
114.10 |
|
|
514138 |
Suryalata Sp |
X |
10.00 |
323.00 |
343.45 |
343.45 |
329.50 |
331.05 |
2.49 |
1047 |
3.46 |
17 |
6.20 |
390.00 |
250.00 |
|
|
521200 |
Surylak.Cott |
B |
10.00 |
56.78 |
58.74 |
58.74 |
57.07 |
57.21 |
0.76 |
333 |
0.19 |
50 |
19.53 |
93.90 |
49.50 |
|
|
519604 |
Suryo Foods |
XT |
10.00 |
28.66 |
30.09 |
30.09 |
28.80 |
28.85 |
0.66 |
1116 |
0.33 |
14 |
42.43 |
33.82 |
13.60 |
|
|
543279 |
Suryoday Sm. |
B |
10.00 |
134.55 |
134.45 |
147.85 |
132.45 |
144.25 |
7.21 |
109544 |
156.74 |
1219 |
23.49 |
161.00 |
90.00 |
|
|
532782 |
Sutlej Text. |
B |
1.00 |
32.70 |
33.00 |
33.45 |
32.55 |
32.62 |
-0.24 |
3193 |
1.04 |
31 |
-5.92 |
71.23 |
31.60 |
|
|
530239 |
Suven Life |
B |
1.00 |
172.00 |
172.00 |
172.30 |
170.05 |
171.10 |
-0.52 |
3958 |
6.77 |
120 |
-18.38 |
303.00 |
102.70 |
|
|
543281 |
Suvidhaa Inf |
B |
1.00 |
3.71 |
3.74 |
3.80 |
3.67 |
3.69 |
-0.54 |
20207 |
0.75 |
33 |
-5.20 |
7.90 |
3.25 |
|
|
543391 |
Suyog Gurbax |
M |
10.00 |
138.00 |
138.00 |
138.00 |
131.95 |
132.00 |
-4.35 |
3750 |
5.04 |
5 |
-41.38 |
262.30 |
96.00 |
|
|
537259 |
Suyog Tele. |
B |
10.00 |
624.55 |
623.85 |
645.25 |
623.85 |
632.60 |
1.29 |
259 |
1.65 |
43 |
18.96 |
1929.80 |
586.80 |
|
|
532667 |
Suzlon Enrgy |
A1 |
2.00 |
53.51 |
53.59 |
53.84 |
53.29 |
53.62 |
0.21 |
4388793 |
2350.54 |
29628 |
23.01 |
74.30 |
46.00 |
|
|
535621 |
SV Global |
X |
5.00 |
133.00 |
144.90 |
144.90 |
134.00 |
140.95 |
5.98 |
187 |
0.27 |
13 |
-1761.88 |
192.95 |
101.15 |
|
|
523722 |
Svam Softwar |
X |
10.00 |
6.18 |
6.40 |
6.48 |
6.18 |
6.41 |
3.72 |
4688 |
0.30 |
34 |
-128.20 |
12.70 |
5.25 |
|
|
503624 |
Svaraj Tradi |
X |
10.00 |
8.16 |
8.16 |
8.20 |
7.92 |
7.96 |
-2.45 |
39271 |
3.11 |
15 |
27.45 |
11.14 |
6.36 |
|
| 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 | |
|
539911 |
Svarnim Trd. |
XT |
10.00 |
20.13 |
19.73 |
19.73 |
19.73 |
19.73 |
-1.99 |
10 |
0.00 |
1 |
-28.19 |
32.00 |
8.80 |
|
|
524488 |
SVC Indust. |
X |
10.00 |
3.31 |
3.27 |
3.28 |
3.23 |
3.24 |
-2.11 |
28692 |
0.94 |
107 |
-18.00 |
5.85 |
3.00 |
|
|
543799 |
SVJ Enterp. |
MT |
10.00 |
481.55 |
457.70 |
493.00 |
457.50 |
475.25 |
-1.31 |
15750 |
72.34 |
10 |
368.41 |
519.00 |
137.50 |
|
|
505590 |
SVP Global |
T |
1.00 |
4.10 |
4.08 |
4.15 |
3.97 |
4.04 |
-1.46 |
5897 |
0.24 |
24 |
-0.06 |
6.86 |
2.48 |
|
|
543745 |
SVS Ventures |
M |
10.00 |
15.00 |
14.80 |
15.00 |
14.50 |
14.96 |
-0.27 |
72000 |
10.68 |
11 |
17.40 |
15.48 |
7.36 |
|
|
543986 |
SW Pinnacle |
T |
10.00 |
180.90 |
178.90 |
189.90 |
178.90 |
189.90 |
4.98 |
12388 |
23.10 |
65 |
92.63 |
242.55 |
95.60 |
|
|
503816 |
Swad.Polytex |
X |
1.00 |
49.91 |
49.91 |
51.47 |
49.00 |
49.19 |
-1.44 |
4799 |
2.38 |
85 |
68.32 |
106.80 |
46.02 |
|
|
506863 |
Swadeshi Ind |
XT |
10.00 |
163.20 |
159.95 |
159.95 |
159.95 |
159.95 |
-1.99 |
28189 |
45.09 |
273 |
110.31 |
164.00 |
2.92 |
|
|
539406 |
Swagtam Trdg |
X |
10.00 |
66.50 |
69.75 |
69.75 |
69.75 |
69.75 |
4.89 |
2 |
0.00 |
1 |
-871.88 |
92.00 |
40.50 |
|
|
503310 |
Swan Corp |
A1 |
1.00 |
467.60 |
467.65 |
471.85 |
460.40 |
462.85 |
-1.02 |
63858 |
296.88 |
1804 |
25.01 |
771.35 |
370.00 |
|
|
500407 |
Swaraj Engin |
B |
10.00 |
3613.85 |
3608.00 |
3632.90 |
3599.60 |
3610.45 |
-0.09 |
257 |
9.29 |
65 |
24.78 |
4725.95 |
2530.00 |
|
|
526365 |
Swarnsarita |
X |
10.00 |
31.42 |
31.42 |
31.79 |
30.97 |
31.58 |
0.51 |
5292 |
1.66 |
37 |
5.89 |
45.80 |
23.56 |
|
|
544035 |
Swashthik Pl |
M |
10.00 |
30.70 |
30.70 |
32.00 |
30.70 |
31.05 |
1.14 |
19200 |
5.98 |
7 |
20.03 |
104.50 |
28.70 |
|
|
544368 |
Swasth Foodt |
M |
10.00 |
24.30 |
26.00 |
26.00 |
25.99 |
26.00 |
7.00 |
7200 |
1.87 |
6 |
7.90 |
94.00 |
23.50 |
|
|
510245 |
Swasti Vin.S |
X |
1.00 |
4.50 |
4.44 |
4.60 |
4.39 |
4.43 |
-1.56 |
11687 |
0.52 |
97 |
22.15 |
7.12 |
4.01 |
|
|
512257 |
Swasti Vinay |
X |
1.00 |
3.71 |
3.64 |
3.81 |
3.64 |
3.77 |
1.62 |
11824 |
0.44 |
98 |
9.20 |
5.01 |
3.20 |
|
|
544452 |
Swastika Cas |
M |
10.00 |
68.70 |
66.70 |
66.70 |
66.70 |
66.70 |
-2.91 |
2000 |
1.33 |
1 |
20.71 |
96.90 |
63.65 |
|
|
530585 |
Swastika Inv |
X |
2.00 |
75.69 |
77.00 |
77.00 |
73.10 |
75.00 |
-0.91 |
6863 |
5.15 |
42 |
11.65 |
212.50 |
71.00 |
|
|
543914 |
Swati Proj. |
X |
10.00 |
31.78 |
31.78 |
32.95 |
31.20 |
32.64 |
2.71 |
13872 |
4.43 |
85 |
70.96 |
75.15 |
19.60 |
|
|
532051 |
Swelect Ener |
B |
10.00 |
617.40 |
618.00 |
645.00 |
614.00 |
634.50 |
2.77 |
1016 |
6.34 |
177 |
28.47 |
1137.95 |
459.75 |
|
|
544285 |
Swiggy |
B |
1.00 |
406.80 |
406.50 |
406.80 |
399.80 |
404.80 |
-0.49 |
278579 |
1123.14 |
5447 |
-47.57 |
593.85 |
297.00 |
|
|
523558 |
Swiss Milita |
X |
2.00 |
19.48 |
19.48 |
21.20 |
19.48 |
20.30 |
4.21 |
310914 |
63.26 |
638 |
50.75 |
37.35 |
18.37 |
|
|
517201 |
Switch.Tech. |
XT |
10.00 |
61.89 |
64.00 |
64.90 |
62.00 |
62.00 |
0.18 |
4112 |
2.57 |
14 |
-2.31 |
124.95 |
40.00 |
|
|
530217 |
Swojas Foods |
X |
10.00 |
10.99 |
11.53 |
11.53 |
10.50 |
10.66 |
-3.00 |
69466 |
7.54 |
117 |
10.55 |
26.18 |
9.97 |
|
|
531499 |
Sybly Inds. |
XT |
10.00 |
1.58 |
1.59 |
1.60 |
1.53 |
1.54 |
-2.53 |
1313 |
0.02 |
8 |
-0.09 |
9.32 |
1.53 |
|
|
511447 |
Sylph Tech. |
X |
1.00 |
0.74 |
0.74 |
0.74 |
0.71 |
0.71 |
-4.05 |
14434503 |
102.57 |
1438 |
71.00 |
0.96 |
0.47 |
|
|
539278 |
Symbiox Inv. |
X |
10.00 |
2.40 |
2.40 |
2.40 |
2.16 |
2.16 |
-10.00 |
110553 |
2.53 |
91 |
-- |
6.02 |
2.15 |
|
|
517385 |
Symphony |
A1 |
2.00 |
848.35 |
849.35 |
852.45 |
840.05 |
841.30 |
-0.83 |
1345 |
11.36 |
216 |
44.63 |
1453.95 |
839.00 |
|
|
524470 |
Syncom Form. |
B |
1.00 |
14.79 |
14.95 |
14.97 |
14.71 |
14.87 |
0.54 |
107547 |
15.98 |
401 |
22.19 |
23.46 |
14.10 |
|
|
541929 |
Synergy Gree |
B |
10.00 |
530.05 |
530.10 |
536.05 |
530.10 |
533.95 |
0.74 |
101 |
0.54 |
17 |
53.45 |
632.35 |
344.00 |
|
|
539268 |
Syngene Intl |
A1 |
10.00 |
658.45 |
657.45 |
661.20 |
655.85 |
658.45 |
0.00 |
4273 |
28.11 |
252 |
56.67 |
895.85 |
598.54 |
|
| 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 |
10.00 |
1714.00 |
1679.75 |
1688.15 |
1679.75 |
1679.75 |
-2.00 |
493 |
8.28 |
12 |
65.82 |
1750.25 |
184.32 |
|
|
543573 |
Syrma SGS Te |
A1 |
10.00 |
727.10 |
727.40 |
735.00 |
716.20 |
733.15 |
0.83 |
76881 |
557.69 |
3724 |
61.97 |
909.50 |
355.05 |
|
|
531173 |
Syschem (I) |
X |
10.00 |
48.22 |
49.50 |
49.90 |
48.23 |
48.25 |
0.06 |
2994 |
1.46 |
53 |
46.39 |
62.00 |
35.33 |
|
|
544541 |
Systemat Ind |
M |
10.00 |
191.85 |
190.00 |
193.00 |
188.00 |
192.15 |
0.16 |
9600 |
18.32 |
14 |
23.23 |
247.75 |
180.00 |
|
|
526506 |
Systematix C |
B |
1.00 |
155.20 |
158.25 |
158.25 |
155.25 |
156.70 |
0.97 |
293 |
0.46 |
20 |
45.69 |
204.95 |
94.43 |
|
|
531432 |
Systematix S |
XT |
10.00 |
15.88 |
15.88 |
15.88 |
15.57 |
15.57 |
-1.95 |
505 |
0.08 |
3 |
-86.50 |
18.95 |
7.51 |
|
|