| 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 |
165.00 |
164.65 |
170.80 |
164.65 |
170.65 |
3.42 |
1724 |
2.88 |
60 |
11.74 |
257.50 |
157.60 |
|
|
542034 |
S M Gold |
B |
10.00 |
13.97 |
13.80 |
13.99 |
13.60 |
13.75 |
-1.57 |
12128 |
1.67 |
76 |
22.18 |
23.08 |
12.31 |
|
|
517273 |
S&S Power Sw |
B |
10.00 |
247.70 |
247.80 |
260.00 |
247.80 |
260.00 |
4.97 |
937 |
2.42 |
69 |
-426.23 |
499.55 |
224.30 |
|
|
514197 |
S&T Corp. |
X |
2.00 |
5.00 |
5.00 |
5.05 |
4.66 |
4.84 |
-3.20 |
14622 |
0.71 |
60 |
-40.33 |
12.68 |
4.61 |
|
|
532218 |
S.I.Bank |
A1 |
1.00 |
38.65 |
38.76 |
40.18 |
38.60 |
39.77 |
2.90 |
3845900 |
1528.53 |
7517 |
7.66 |
41.65 |
22.12 |
|
|
516108 |
S.I.Paper |
XT |
10.00 |
85.61 |
85.40 |
85.50 |
85.40 |
85.50 |
-0.13 |
643 |
0.55 |
4 |
-89.06 |
114.15 |
65.10 |
|
|
544526 |
Saatvik Gree |
B |
2.00 |
416.10 |
419.55 |
423.75 |
411.95 |
413.80 |
-0.55 |
46220 |
192.40 |
1290 |
24.56 |
580.00 |
411.95 |
|
|
540081 |
SAB Events |
T |
10.00 |
7.30 |
7.44 |
7.44 |
7.44 |
7.44 |
1.92 |
2270 |
0.17 |
6 |
-16.17 |
23.51 |
3.97 |
|
|
530461 |
Saboo Sodium |
X |
10.00 |
14.89 |
15.15 |
15.22 |
14.35 |
14.55 |
-2.28 |
72387 |
10.56 |
220 |
85.59 |
31.62 |
14.35 |
|
|
540132 |
Sabrimala In |
XT |
10.00 |
14.46 |
14.46 |
14.46 |
13.75 |
13.75 |
-4.91 |
388 |
0.06 |
9 |
22.92 |
28.72 |
8.28 |
|
|
531869 |
Sacheta Met. |
X |
2.00 |
4.08 |
4.00 |
4.25 |
4.00 |
4.13 |
1.23 |
58956 |
2.43 |
235 |
24.29 |
6.20 |
3.60 |
|
|
532710 |
Sadbhav Engg |
B |
1.00 |
10.10 |
10.56 |
11.11 |
10.00 |
11.11 |
10.00 |
106840 |
11.76 |
144 |
-1.17 |
32.74 |
10.00 |
|
|
539346 |
Sadbhav Infr |
T |
10.00 |
3.63 |
3.64 |
3.65 |
3.48 |
3.48 |
-4.13 |
33365 |
1.18 |
66 |
-1.82 |
8.53 |
3.22 |
|
|
506642 |
Sadhana Nitr |
T |
1.00 |
5.88 |
5.65 |
6.17 |
5.60 |
6.17 |
4.93 |
316381 |
19.14 |
227 |
-9.64 |
58.05 |
5.60 |
|
|
523025 |
Safari Ind. |
A1 |
2.00 |
2460.60 |
2460.10 |
2503.80 |
2436.00 |
2486.95 |
1.07 |
887 |
21.92 |
199 |
73.34 |
2837.20 |
1781.00 |
|
|
544596 |
Safecure Ser |
M |
10.00 |
43.45 |
43.50 |
44.95 |
40.05 |
41.10 |
-5.41 |
133200 |
55.48 |
110 |
6.69 |
81.60 |
37.00 |
|
|
531436 |
Saffron Inds |
XT |
10.00 |
56.32 |
53.51 |
53.51 |
53.51 |
53.51 |
-4.99 |
7317 |
3.92 |
61 |
11.03 |
104.13 |
5.76 |
|
|
502090 |
Sagar Cem. |
B |
2.00 |
212.05 |
211.15 |
215.95 |
211.00 |
213.90 |
0.87 |
2746 |
5.89 |
84 |
-16.75 |
300.00 |
155.05 |
|
|
540143 |
Sagarsoft (I |
X |
10.00 |
106.95 |
112.85 |
112.85 |
104.70 |
107.00 |
0.05 |
1783 |
1.90 |
20 |
297.22 |
209.90 |
97.10 |
|
|
544282 |
Sagility |
B |
10.00 |
50.02 |
50.08 |
51.09 |
49.94 |
50.33 |
0.62 |
2159268 |
1089.80 |
9259 |
102.71 |
57.90 |
32.32 |
|
|
511533 |
Sahara Hsgfi |
XT |
10.00 |
47.04 |
46.10 |
46.10 |
46.10 |
46.10 |
-2.00 |
1821 |
0.84 |
13 |
65.86 |
64.81 |
32.76 |
|
|
532841 |
Sahyadri Ind |
B |
10.00 |
248.50 |
247.00 |
256.95 |
247.00 |
248.95 |
0.18 |
73 |
0.19 |
17 |
14.73 |
349.45 |
212.00 |
|
|
531931 |
Sai Capital |
X |
10.00 |
213.60 |
200.60 |
223.00 |
200.60 |
222.00 |
3.93 |
1062 |
2.33 |
42 |
4.64 |
530.40 |
178.80 |
|
|
544306 |
Sai Life Sci |
B |
1.00 |
876.45 |
891.70 |
891.70 |
869.00 |
879.95 |
0.40 |
5795 |
50.83 |
622 |
223.34 |
943.00 |
635.30 |
|
|
543989 |
Sai Silks(K) |
B |
2.00 |
167.25 |
167.30 |
170.15 |
166.15 |
166.75 |
-0.30 |
37563 |
62.87 |
592 |
-40.08 |
222.90 |
111.05 |
|
|
544170 |
Sai Swami Me |
M |
10.00 |
33.90 |
34.90 |
34.91 |
34.01 |
34.46 |
1.65 |
8000 |
2.77 |
4 |
689.20 |
54.00 |
29.22 |
|
|
512097 |
Saianand Com |
X |
1.00 |
0.32 |
0.33 |
0.33 |
0.31 |
0.31 |
-3.13 |
1394927 |
4.41 |
233 |
5.17 |
0.44 |
0.30 |
|
|
500113 |
SAIL |
A1 |
10.00 |
132.25 |
133.60 |
138.30 |
133.60 |
136.95 |
3.55 |
1020678 |
1397.45 |
5206 |
22.12 |
145.90 |
99.20 |
|
|
530265 |
Sainik Fin. |
X |
10.00 |
35.91 |
37.50 |
37.50 |
35.08 |
35.08 |
-2.31 |
1709 |
0.60 |
4 |
6.64 |
64.00 |
33.05 |
|
|
515043 |
Saint-Gobain |
B |
10.00 |
110.20 |
110.20 |
111.30 |
110.00 |
110.30 |
0.09 |
22337 |
24.70 |
284 |
24.19 |
158.00 |
95.45 |
|
|
590051 |
Saksoft |
B |
1.00 |
203.80 |
203.90 |
206.80 |
197.45 |
201.40 |
-1.18 |
8964 |
18.27 |
230 |
21.31 |
254.15 |
119.55 |
|
| 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 | |
|
511066 |
Sakthi Fin. |
X |
10.00 |
39.70 |
39.99 |
40.79 |
38.00 |
38.78 |
-2.32 |
10864 |
4.23 |
165 |
14.69 |
73.50 |
38.00 |
|
|
507315 |
Sakthi Sugar |
B |
10.00 |
19.00 |
19.38 |
19.46 |
19.00 |
19.18 |
0.95 |
1051 |
0.20 |
18 |
8.49 |
35.05 |
18.03 |
|
|
532713 |
Sakuma Exp. |
B |
1.00 |
2.42 |
2.45 |
2.47 |
2.37 |
2.41 |
-0.41 |
684801 |
16.36 |
243 |
34.43 |
4.24 |
2.35 |
|
|
539353 |
Sal Automotv |
X |
10.00 |
239.00 |
233.00 |
238.95 |
225.00 |
237.25 |
-0.73 |
615 |
1.41 |
51 |
22.51 |
346.65 |
223.50 |
|
|
532604 |
SAL Steel |
T |
10.00 |
43.68 |
44.25 |
44.25 |
42.81 |
42.81 |
-1.99 |
67322 |
29.24 |
61 |
-35.38 |
44.50 |
14.61 |
|
|
540642 |
Salasar Tech |
B |
1.00 |
10.05 |
10.06 |
10.19 |
9.85 |
9.98 |
-0.70 |
753720 |
75.78 |
641 |
55.44 |
16.68 |
6.90 |
|
|
540181 |
Salem Erode |
X |
1.00 |
42.79 |
42.90 |
43.00 |
40.50 |
40.50 |
-5.35 |
215 |
0.09 |
8 |
-9.78 |
66.45 |
36.56 |
|
|
526554 |
Salguti Inds |
X |
10.00 |
25.90 |
25.00 |
25.00 |
25.00 |
25.00 |
-3.47 |
1 |
0.00 |
1 |
-86.21 |
46.05 |
19.07 |
|
|
500370 |
Salora Int. |
X |
10.00 |
39.99 |
41.74 |
41.74 |
40.00 |
41.00 |
2.53 |
143 |
0.06 |
9 |
-28.67 |
84.95 |
38.31 |
|
|
517059 |
Salzer Elec. |
B |
10.00 |
716.70 |
715.05 |
728.60 |
714.85 |
722.60 |
0.82 |
3462 |
24.92 |
212 |
23.04 |
1650.00 |
677.25 |
|
|
532005 |
Sam Indus. |
X |
10.00 |
52.30 |
57.45 |
57.45 |
49.60 |
53.90 |
3.06 |
1119 |
0.59 |
14 |
10.98 |
73.48 |
49.00 |
|
|
521240 |
Sambandam Sp |
X |
10.00 |
112.00 |
110.00 |
112.00 |
105.00 |
105.60 |
-5.71 |
161 |
0.18 |
16 |
-10.11 |
193.20 |
102.20 |
|
|
511630 |
Sambhaav Med |
T |
1.00 |
10.19 |
9.69 |
9.69 |
9.69 |
9.69 |
-4.91 |
6506 |
0.63 |
11 |
242.25 |
11.50 |
5.17 |
|
|
544430 |
Sambhv Stl.T |
B |
10.00 |
105.55 |
108.90 |
110.15 |
105.90 |
107.65 |
1.99 |
36468 |
39.64 |
705 |
34.84 |
149.24 |
96.17 |
|
|
543984 |
Samhi Hotels |
A1 |
1.00 |
178.20 |
178.20 |
184.35 |
178.20 |
181.20 |
1.68 |
24685 |
44.80 |
486 |
-11.84 |
254.60 |
120.35 |
|
|
520075 |
Samkrg Pist. |
X |
10.00 |
131.60 |
133.95 |
134.20 |
132.65 |
133.70 |
1.60 |
2324 |
3.10 |
50 |
12.96 |
197.60 |
119.00 |
|
|
535789 |
Sammaan Cap. |
A1 |
2.00 |
151.90 |
154.70 |
159.10 |
154.20 |
156.75 |
3.19 |
1558876 |
2455.63 |
9065 |
10.23 |
192.90 |
97.80 |
|
|
543376 |
Samor Realty |
B |
10.00 |
62.50 |
68.67 |
68.67 |
58.00 |
60.66 |
-2.94 |
27195 |
16.14 |
59 |
1516.50 |
91.00 |
51.90 |
|
|
534598 |
Sampann Utp. |
B |
10.00 |
33.96 |
34.50 |
35.01 |
34.45 |
34.45 |
1.44 |
1883 |
0.65 |
32 |
13.56 |
47.95 |
24.00 |
|
|
544520 |
Sampat Alumi |
M |
10.00 |
77.00 |
75.00 |
75.50 |
74.00 |
74.50 |
-3.25 |
6000 |
4.49 |
5 |
9.12 |
120.00 |
58.72 |
|
|
530617 |
Sampre Nutri |
XT |
5.00 |
31.05 |
31.70 |
32.60 |
31.70 |
32.60 |
4.99 |
276255 |
89.45 |
755 |
-45.28 |
42.32 |
5.22 |
|
|
543229 |
Samrat Forg. |
X |
10.00 |
261.00 |
274.05 |
274.05 |
255.50 |
265.00 |
1.53 |
141 |
0.37 |
8 |
35.33 |
369.50 |
251.00 |
|
|
530125 |
Samrat Pharm |
X |
10.00 |
265.00 |
260.50 |
271.80 |
251.00 |
255.45 |
-3.60 |
2816 |
7.24 |
83 |
50.58 |
464.70 |
251.00 |
|
|
539267 |
Samsrita Lab |
X |
10.00 |
22.68 |
22.88 |
23.00 |
20.61 |
20.67 |
-8.86 |
303 |
0.07 |
16 |
-187.91 |
26.05 |
12.20 |
|
|
521206 |
Samtex Fash. |
X |
2.00 |
2.11 |
2.10 |
2.15 |
2.04 |
2.13 |
0.95 |
11589 |
0.25 |
37 |
-42.60 |
3.95 |
1.86 |
|
|
517334 |
Samvardhana |
A1 |
1.00 |
110.25 |
110.25 |
112.00 |
109.75 |
111.80 |
1.41 |
771438 |
859.36 |
5139 |
36.06 |
116.33 |
71.53 |
|
|
530025 |
Samyak Intl. |
X |
10.00 |
23.30 |
20.42 |
23.49 |
20.42 |
23.24 |
-0.26 |
40 |
0.01 |
7 |
-11.62 |
55.90 |
20.30 |
|
|
544314 |
Sanathan Tex |
B |
10.00 |
478.65 |
478.75 |
480.00 |
476.35 |
476.55 |
-0.44 |
144 |
0.69 |
24 |
30.05 |
564.00 |
287.05 |
|
|
509423 |
Sanatnagar E |
X |
10.00 |
29.66 |
30.00 |
30.00 |
30.00 |
30.00 |
1.15 |
122 |
0.04 |
2 |
32.61 |
54.33 |
25.12 |
|
|
521222 |
Sanblue Corp |
X |
10.00 |
55.35 |
55.35 |
55.35 |
52.59 |
55.35 |
0.00 |
290 |
0.15 |
4 |
106.44 |
78.00 |
39.06 |
|
|
523116 |
Sanco Trans |
X |
10.00 |
720.00 |
720.00 |
720.00 |
720.00 |
720.00 |
0.00 |
1 |
0.01 |
1 |
15.39 |
904.70 |
658.10 |
|
| 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 | |
|
526725 |
Sandesh Ltd. |
B |
10.00 |
1108.45 |
1111.30 |
1111.30 |
1077.70 |
1094.50 |
-1.26 |
188 |
2.06 |
61 |
16.46 |
1875.00 |
1000.00 |
|
|
541163 |
Sandhar Tech |
B |
10.00 |
509.65 |
511.00 |
559.95 |
511.00 |
555.65 |
9.03 |
24533 |
133.90 |
745 |
19.23 |
602.80 |
329.00 |
|
|
524703 |
Sandu Pharma |
X |
10.00 |
38.08 |
39.44 |
39.45 |
38.16 |
38.26 |
0.47 |
1534 |
0.59 |
26 |
23.91 |
62.80 |
37.21 |
|
|
504918 |
Sandur Mang. |
B |
10.00 |
199.45 |
199.25 |
207.75 |
199.25 |
204.70 |
2.63 |
274751 |
560.67 |
3866 |
16.62 |
237.85 |
112.76 |
|
|
516096 |
Sangal Paper |
XT |
10.00 |
187.65 |
197.00 |
197.00 |
197.00 |
197.00 |
4.98 |
70 |
0.14 |
2 |
15.18 |
325.00 |
151.10 |
|
|
514234 |
Sangam (I) |
B |
10.00 |
450.00 |
449.65 |
451.45 |
446.95 |
450.10 |
0.02 |
504 |
2.27 |
24 |
60.74 |
512.45 |
295.25 |
|
|
538714 |
Sangam Finse |
X |
10.00 |
29.00 |
31.00 |
31.50 |
29.10 |
30.59 |
5.48 |
442 |
0.13 |
22 |
17.68 |
69.56 |
28.05 |
|
|
526521 |
Sanghi Ind. |
B |
10.00 |
63.39 |
63.40 |
63.65 |
62.28 |
63.52 |
0.21 |
7933 |
5.00 |
62 |
-4.04 |
84.60 |
50.10 |
|
|
530073 |
Sanghvi Move |
A1 |
1.00 |
340.15 |
340.20 |
346.20 |
339.00 |
344.65 |
1.32 |
12883 |
44.34 |
303 |
17.21 |
412.90 |
205.00 |
|
|
531569 |
Sanjivani Pa |
X |
10.00 |
183.20 |
185.70 |
187.00 |
181.20 |
183.40 |
0.11 |
8499 |
15.57 |
89 |
30.21 |
396.95 |
170.00 |
|
|
532435 |
Sanmit Infra |
X |
1.00 |
8.36 |
8.32 |
8.69 |
8.26 |
8.34 |
-0.24 |
26635 |
2.24 |
237 |
75.82 |
14.12 |
7.55 |
|
|
544250 |
Sanofi Cons |
A1 |
10.00 |
4790.55 |
4822.00 |
4822.00 |
4679.00 |
4707.25 |
-1.74 |
285 |
13.49 |
117 |
49.75 |
5954.00 |
4360.30 |
|
|
500674 |
Sanofi India |
A1 |
10.00 |
4381.35 |
4363.25 |
4418.95 |
4357.40 |
4414.25 |
0.75 |
1404 |
61.84 |
381 |
25.66 |
6717.50 |
4145.90 |
|
|
514280 |
Sanrhea Tech |
X |
10.00 |
133.05 |
128.10 |
131.65 |
128.10 |
129.65 |
-2.56 |
1094 |
1.43 |
26 |
16.97 |
190.00 |
95.20 |
|
|
543358 |
Sansera Engg |
A1 |
2.00 |
1661.05 |
1670.15 |
1719.00 |
1654.95 |
1708.35 |
2.85 |
14362 |
242.18 |
2135 |
42.69 |
1719.00 |
953.00 |
|
|
544217 |
Sanstar |
B |
2.00 |
90.62 |
88.85 |
92.50 |
88.85 |
92.09 |
1.62 |
5630 |
5.16 |
74 |
25.16 |
137.80 |
78.51 |
|
|
519260 |
Sanwaria Con |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
1716 |
0.01 |
8 |
-7.00 |
0.51 |
0.49 |
|
|
543397 |
Sapphire Fo |
A1 |
2.00 |
259.15 |
256.80 |
259.30 |
251.25 |
254.85 |
-1.66 |
13845 |
35.15 |
829 |
******** |
374.70 |
241.90 |
|
|
506906 |
Saptak Chem. |
XT |
10.00 |
19.39 |
19.77 |
19.77 |
19.77 |
19.77 |
1.96 |
180 |
0.04 |
3 |
-13.18 |
19.77 |
2.68 |
|
|
519238 |
Saptarishi A |
X |
10.00 |
37.74 |
37.69 |
38.79 |
37.69 |
38.79 |
2.78 |
1796 |
0.68 |
17 |
28.95 |
51.90 |
22.50 |
|
|
538992 |
SAR Auto Prd |
X |
10.00 |
2100.00 |
2205.00 |
2205.00 |
2150.00 |
2150.00 |
2.38 |
12 |
0.26 |
3 |
16538.46 |
2224.95 |
1445.00 |
|
|
512020 |
Sarasw.Comm. |
B |
10.00 |
12600.00 |
13099.95 |
13100.00 |
12600.00 |
12690.00 |
0.71 |
57 |
7.28 |
43 |
64.83 |
22215.00 |
9215.00 |
|
|
544230 |
Saraswati Sa |
B |
10.00 |
81.34 |
81.99 |
82.99 |
80.10 |
80.49 |
-1.04 |
5751 |
4.68 |
242 |
10.79 |
152.80 |
80.00 |
|
|
504614 |
Sarda Energy |
A1 |
1.00 |
488.45 |
485.45 |
501.50 |
483.20 |
484.95 |
-0.72 |
21394 |
104.95 |
672 |
16.07 |
639.95 |
397.10 |
|
|
519242 |
Sarda Prot. |
XT |
10.00 |
72.99 |
76.63 |
76.63 |
76.63 |
76.63 |
4.99 |
257 |
0.20 |
3 |
-33.17 |
144.30 |
59.95 |
|
|
532163 |
Saregama (I) |
A1 |
1.00 |
370.85 |
369.25 |
385.20 |
369.25 |
382.05 |
3.02 |
19817 |
75.35 |
786 |
36.35 |
603.95 |
364.80 |
|
|
526885 |
Sarla Perfor |
B |
1.00 |
88.36 |
85.00 |
89.55 |
85.00 |
87.60 |
-0.86 |
2141 |
1.89 |
83 |
10.77 |
132.35 |
68.00 |
|
|
530993 |
Sarthak Glb. |
XT |
10.00 |
48.48 |
47.52 |
47.66 |
47.52 |
47.66 |
-1.69 |
11 |
0.01 |
2 |
30.36 |
76.56 |
17.45 |
|
|
531930 |
Sarthak Inds |
X |
10.00 |
34.66 |
33.97 |
37.00 |
33.97 |
37.00 |
6.75 |
853 |
0.29 |
14 |
10.79 |
55.98 |
25.54 |
|
|
540393 |
Sarthak Metl |
B |
10.00 |
96.90 |
100.25 |
100.30 |
99.00 |
100.20 |
3.41 |
496 |
0.49 |
21 |
36.97 |
181.35 |
96.05 |
|
|
514412 |
Sarup Inds. |
XT |
10.00 |
154.30 |
160.40 |
162.00 |
146.70 |
161.00 |
4.34 |
2770 |
4.19 |
55 |
64.66 |
173.90 |
47.80 |
|
| 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 | |
|
543688 |
Sarveshwar F |
B |
1.00 |
4.62 |
4.63 |
4.73 |
4.59 |
4.69 |
1.52 |
367521 |
17.16 |
368 |
18.76 |
11.24 |
4.53 |
|
|
539124 |
Sarvottam Fn |
X |
10.00 |
21.59 |
22.40 |
22.40 |
20.91 |
21.95 |
1.67 |
9256 |
2.05 |
32 |
-146.33 |
29.44 |
18.00 |
|
|
532663 |
Sasken Tech. |
B |
10.00 |
1339.15 |
1342.60 |
1380.00 |
1342.60 |
1371.60 |
2.42 |
1248 |
17.18 |
242 |
52.88 |
2365.55 |
1276.55 |
|
|
533259 |
Sastasundar |
B |
10.00 |
318.20 |
330.00 |
330.00 |
318.60 |
325.15 |
2.18 |
225 |
0.72 |
36 |
-508.05 |
383.00 |
204.70 |
|
|
533202 |
Satchmo Hold |
X |
10.00 |
4.02 |
3.87 |
4.04 |
3.87 |
3.99 |
-0.75 |
24554 |
0.96 |
57 |
1.51 |
4.78 |
2.56 |
|
|
539201 |
Satia Inds. |
B |
1.00 |
69.08 |
69.00 |
69.50 |
67.31 |
68.14 |
-1.36 |
4203 |
2.86 |
292 |
10.94 |
108.50 |
64.56 |
|
|
539404 |
Satin Credit |
B |
10.00 |
148.60 |
149.55 |
150.00 |
148.00 |
149.15 |
0.37 |
2772 |
4.13 |
96 |
12.26 |
176.00 |
131.40 |
|
|
544189 |
Sattrix Info |
MT |
10.00 |
272.00 |
280.00 |
280.00 |
280.00 |
280.00 |
2.94 |
1500 |
4.20 |
3 |
47.62 |
372.85 |
77.95 |
|
|
539519 |
Sattva Sukun |
X |
1.00 |
0.68 |
0.71 |
0.71 |
0.67 |
0.68 |
0.00 |
1482325 |
10.12 |
376 |
9.71 |
1.38 |
0.65 |
|
|
539218 |
Saumya Cons. |
X |
10.00 |
158.45 |
160.00 |
160.00 |
150.55 |
159.90 |
0.92 |
6 |
0.01 |
3 |
-14.93 |
424.00 |
125.00 |
|
|
502175 |
Saurash.Cem. |
B |
10.00 |
90.80 |
91.80 |
92.55 |
90.75 |
91.20 |
0.44 |
2867 |
2.62 |
110 |
29.51 |
128.50 |
73.51 |
|
|
511577 |
Savani Fin. |
X |
10.00 |
16.35 |
16.00 |
16.17 |
14.95 |
15.64 |
-4.34 |
8130 |
1.24 |
38 |
-4.27 |
25.95 |
12.48 |
|
|
532404 |
Saven Techno |
X |
1.00 |
45.11 |
45.88 |
45.89 |
44.10 |
44.74 |
-0.82 |
4180 |
1.85 |
107 |
14.53 |
59.60 |
41.91 |
|
|
512634 |
Savera Inds. |
X |
10.00 |
147.15 |
157.90 |
157.90 |
148.00 |
148.10 |
0.65 |
230 |
0.35 |
17 |
11.64 |
175.90 |
118.00 |
|
|
524667 |
Savita Oil T |
B |
2.00 |
362.05 |
362.10 |
369.70 |
362.10 |
369.00 |
1.92 |
155 |
0.57 |
20 |
18.44 |
614.40 |
295.00 |
|
|
531893 |
Sawaca Enter |
X |
1.00 |
0.39 |
0.39 |
0.40 |
0.38 |
0.38 |
-2.56 |
717534 |
2.77 |
473 |
-19.00 |
0.83 |
0.38 |
|
|
544080 |
Sayaji Hot(I |
X |
10.00 |
850.00 |
808.50 |
809.05 |
808.50 |
809.00 |
-4.82 |
23 |
0.19 |
4 |
22.55 |
1438.50 |
604.70 |
|
|
544090 |
Sayaji Hot(P |
X |
10.00 |
767.65 |
785.00 |
859.95 |
764.15 |
785.85 |
2.37 |
480 |
3.97 |
42 |
12.61 |
1100.00 |
651.00 |
|
|
523710 |
Sayaji Hotel |
X |
10.00 |
289.20 |
289.20 |
299.00 |
289.20 |
298.20 |
3.11 |
1896 |
5.59 |
41 |
-40.57 |
385.00 |
240.00 |
|
|
540728 |
Sayaji Inds. |
X |
5.00 |
70.35 |
71.00 |
73.50 |
70.00 |
70.00 |
-0.50 |
737 |
0.52 |
25 |
-8.06 |
103.43 |
53.75 |
|
|
542725 |
SBC Exports |
B |
1.00 |
26.15 |
26.25 |
26.25 |
25.57 |
25.76 |
-1.49 |
749982 |
194.78 |
721 |
54.81 |
27.00 |
10.98 |
|
|
532102 |
SBEC Sugar |
X |
10.00 |
33.28 |
32.61 |
35.87 |
32.61 |
34.13 |
2.55 |
740 |
0.25 |
49 |
-5.32 |
76.98 |
30.10 |
|
|
517360 |
SBEC Systems |
X |
10.00 |
23.78 |
24.26 |
24.26 |
22.60 |
22.60 |
-4.96 |
1289 |
0.29 |
18 |
11.24 |
46.00 |
15.78 |
|
|
543959 |
SBFC Finance |
A1 |
10.00 |
107.40 |
107.95 |
109.00 |
107.15 |
108.90 |
1.40 |
59886 |
64.98 |
615 |
79.49 |
123.00 |
79.27 |
|
|
500112 |
SBI |
A1 |
1.00 |
983.20 |
987.40 |
999.10 |
982.20 |
984.05 |
0.09 |
412996 |
4085.27 |
21904 |
11.24 |
999.10 |
679.65 |
|
|
539031 |
SBI BSE100 |
A1 |
10.00 |
298.50 |
300.00 |
302.16 |
300.00 |
301.54 |
1.02 |
354 |
1.07 |
20 |
-- |
318.00 |
248.13 |
|
|
543066 |
SBI Cards |
A1 |
10.00 |
873.15 |
870.30 |
879.00 |
870.30 |
877.85 |
0.54 |
10000 |
87.49 |
697 |
43.54 |
1023.05 |
663.20 |
|
|
540719 |
SBI Life Ins |
A1 |
10.00 |
2032.15 |
2038.50 |
2044.45 |
2025.80 |
2028.25 |
-0.19 |
10528 |
214.09 |
1254 |
82.89 |
2085.00 |
1373.15 |
|
|
544215 |
SBI N50EQWGT |
B |
10.00 |
33.25 |
32.82 |
33.69 |
32.82 |
33.69 |
1.32 |
150 |
0.05 |
11 |
-- |
34.20 |
26.86 |
|
|
535276 |
SBI Sensex |
A1 |
10.00 |
938.22 |
941.50 |
946.00 |
940.56 |
945.55 |
0.78 |
3503 |
33.06 |
125 |
-- |
951.98 |
770.11 |
|
|
544206 |
SBI Silv.ETF |
E |
10.00 |
153.03 |
154.61 |
155.59 |
154.40 |
155.34 |
1.51 |
120560 |
186.74 |
530 |
-- |
179.46 |
84.61 |
|
| 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 | |
|
590098 |
SBI-ETF Gold |
E |
1.00 |
106.60 |
103.93 |
109.26 |
103.93 |
107.46 |
0.81 |
164841 |
177.05 |
952 |
-- |
114.30 |
65.20 |
|
|
544385 |
SBIBSE PSUBk |
B |
10.00 |
49.48 |
50.08 |
50.34 |
49.85 |
49.92 |
0.89 |
2038 |
1.02 |
23 |
-- |
50.71 |
34.93 |
|
|
544010 |
SBIETFNif1DR |
B |
1000.00 |
999.99 |
1000.01 |
1000.01 |
999.99 |
999.99 |
0.00 |
77 |
0.77 |
6 |
-- |
1000.01 |
999.99 |
|
|
590138 |
SBIETFNift50 |
B |
10.00 |
276.80 |
276.37 |
280.00 |
276.37 |
279.79 |
1.08 |
58695 |
163.90 |
702 |
-- |
280.30 |
228.35 |
|
|
544478 |
SBIN1DR Liq. |
B |
1000.00 |
1015.72 |
1015.86 |
1015.86 |
1015.86 |
1015.86 |
0.01 |
48 |
0.49 |
1 |
-- |
1015.86 |
1000.00 |
|
|
590137 |
SBINifty Bnk |
B |
10.00 |
601.97 |
604.90 |
609.81 |
604.90 |
609.81 |
1.30 |
314 |
1.91 |
26 |
-- |
609.81 |
486.71 |
|
|
541972 |
SBISenseNx50 |
A1 |
10.00 |
923.98 |
935.37 |
937.66 |
935.37 |
937.65 |
1.48 |
63 |
0.59 |
6 |
-- |
965.00 |
742.83 |
|
|
543366 |
SBL Infratec |
M |
10.00 |
40.25 |
38.50 |
38.50 |
38.50 |
38.50 |
-4.35 |
1200 |
0.46 |
1 |
154.00 |
55.65 |
30.55 |
|
|
526081 |
SC Agrotech |
XT |
10.00 |
17.70 |
16.82 |
16.82 |
16.82 |
16.82 |
-4.97 |
500 |
0.08 |
1 |
24.03 |
21.65 |
13.15 |
|
|
531797 |
Scan Project |
XT |
10.00 |
86.00 |
83.00 |
83.00 |
81.70 |
81.73 |
-4.97 |
102 |
0.08 |
2 |
27.89 |
170.00 |
48.56 |
|
|
511672 |
Scan Steels |
X |
10.00 |
33.99 |
33.70 |
36.25 |
33.70 |
35.05 |
3.12 |
35057 |
12.41 |
174 |
11.06 |
55.99 |
30.00 |
|
|
526544 |
Scanpoint Ge |
X |
2.00 |
3.44 |
3.50 |
3.50 |
3.22 |
3.41 |
-0.87 |
173371 |
5.89 |
116 |
85.25 |
7.86 |
2.50 |
|
|
505790 |
Schaeffler |
A1 |
2.00 |
3921.75 |
3925.35 |
3926.90 |
3874.35 |
3900.65 |
-0.54 |
2127 |
83.04 |
676 |
57.23 |
4392.85 |
2836.55 |
|
|
534139 |
Schneider El |
A1 |
2.00 |
714.50 |
701.90 |
738.00 |
701.90 |
734.15 |
2.75 |
15414 |
112.13 |
917 |
67.85 |
1055.00 |
516.70 |
|
|
544142 |
SCI L&A |
B |
10.00 |
47.59 |
47.72 |
47.89 |
47.47 |
47.55 |
-0.08 |
15894 |
7.58 |
154 |
-11.32 |
73.65 |
42.86 |
|
|
538857 |
Scintilla Co |
X |
10.00 |
6.00 |
6.30 |
6.30 |
6.25 |
6.25 |
4.17 |
558 |
0.03 |
10 |
-2.87 |
8.08 |
4.51 |
|
|
544411 |
Scoda Tube |
B |
10.00 |
160.05 |
164.80 |
172.70 |
161.35 |
169.70 |
6.03 |
35300 |
59.96 |
676 |
27.02 |
230.80 |
136.00 |
|
|
531234 |
Scoobeeday G |
X |
10.00 |
83.95 |
83.00 |
83.00 |
80.00 |
81.50 |
-2.92 |
2046 |
1.67 |
46 |
1358.33 |
143.38 |
80.00 |
|
|
533268 |
Sea TV Ntwrk |
XT |
10.00 |
4.86 |
4.88 |
4.88 |
4.88 |
4.88 |
0.41 |
65 |
0.00 |
1 |
-40.67 |
13.11 |
4.17 |
|
|
543782 |
Sealmatic |
M |
10.00 |
396.80 |
390.00 |
400.00 |
385.00 |
397.05 |
0.06 |
6120 |
24.29 |
34 |
51.30 |
564.80 |
296.24 |
|
|
526807 |
Seamec |
B |
10.00 |
874.75 |
870.50 |
914.40 |
869.35 |
913.35 |
4.41 |
317 |
2.85 |
34 |
26.40 |
1299.90 |
753.00 |
|
|
514264 |
Seasons Text |
X |
10.00 |
19.70 |
19.50 |
19.93 |
18.92 |
19.57 |
-0.66 |
401 |
0.08 |
21 |
-52.89 |
24.95 |
13.50 |
|
|
512161 |
Securekloud |
T |
5.00 |
27.93 |
26.70 |
27.00 |
26.54 |
26.54 |
-4.98 |
897 |
0.24 |
12 |
-0.94 |
37.75 |
16.13 |
|
|
532993 |
Sejal Glass |
T |
10.00 |
975.00 |
1010.00 |
1010.00 |
941.20 |
941.20 |
-3.47 |
561 |
5.31 |
21 |
48.59 |
1037.80 |
321.10 |
|
|
532886 |
SEL Mfg. Co. |
T |
10.00 |
30.90 |
31.49 |
31.49 |
29.69 |
30.99 |
0.29 |
1309 |
0.40 |
26 |
-0.53 |
54.66 |
25.01 |
|
|
538875 |
Sellwin Trad |
XT |
2.00 |
12.81 |
13.45 |
13.45 |
12.81 |
13.45 |
5.00 |
4645861 |
619.17 |
2049 |
44.83 |
14.39 |
2.71 |
|
|
505368 |
Semac Constr |
B |
10.00 |
334.00 |
342.00 |
342.45 |
320.00 |
323.65 |
-3.10 |
229 |
0.75 |
60 |
152.67 |
567.00 |
264.00 |
|
|
543936 |
Senco Gold |
B |
5.00 |
313.15 |
313.15 |
316.75 |
310.25 |
311.95 |
-0.38 |
30339 |
94.94 |
623 |
32.23 |
598.02 |
227.70 |
|
|
544319 |
Senores Phar |
B |
10.00 |
766.30 |
766.75 |
788.00 |
766.75 |
778.10 |
1.54 |
13073 |
102.20 |
625 |
41.13 |
832.00 |
440.00 |
|
|
531980 |
Senthil Info |
XT |
10.00 |
54.99 |
54.99 |
54.99 |
54.99 |
54.99 |
0.00 |
10 |
0.01 |
1 |
-13.09 |
68.05 |
10.80 |
|
|
532945 |
SEPC |
B |
10.00 |
9.73 |
9.70 |
9.96 |
9.70 |
9.85 |
1.23 |
495576 |
48.92 |
690 |
39.40 |
24.35 |
9.55 |
|
| 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 | |
|
512529 |
Sequent Sc. |
A1 |
2.00 |
222.05 |
222.15 |
225.10 |
218.00 |
219.60 |
-1.10 |
81515 |
180.23 |
1408 |
133.09 |
260.30 |
111.00 |
|
|
507984 |
SER Inds. |
XT |
10.00 |
550.20 |
561.20 |
561.20 |
561.20 |
561.20 |
2.00 |
10 |
0.06 |
1 |
555.64 |
561.20 |
27.30 |
|
|
512399 |
Sera Invt&Fi |
X |
2.00 |
38.37 |
38.99 |
40.28 |
37.30 |
40.28 |
4.98 |
42138 |
16.88 |
94 |
-115.09 |
49.95 |
25.61 |
|
|
502450 |
Sesha.Paper |
B |
2.00 |
243.80 |
243.80 |
247.00 |
243.80 |
244.20 |
0.16 |
223 |
0.55 |
46 |
18.89 |
359.00 |
240.00 |
|
|
544533 |
SeshaasaiTec |
B |
10.00 |
301.60 |
305.05 |
320.00 |
297.95 |
311.30 |
3.22 |
30320 |
94.14 |
1172 |
22.66 |
436.95 |
297.05 |
|
|
531794 |
Seshachal Te |
XT |
10.00 |
2.39 |
15.00 |
15.75 |
15.00 |
15.75 |
559.00 |
160 |
0.02 |
2 |
-4.18 |
15.75 |
1.90 |
|
|
505075 |
Setco Automt |
B |
2.00 |
15.10 |
15.75 |
15.85 |
15.60 |
15.85 |
4.97 |
4725 |
0.75 |
11 |
-1.95 |
21.66 |
9.91 |
|
|
533605 |
Setubandhan |
Z |
1.00 |
0.52 |
0.52 |
0.52 |
0.52 |
0.52 |
0.00 |
580 |
0.00 |
1 |
52.00 |
1.00 |
0.49 |
|
|
539199 |
SG Finserve |
B |
10.00 |
400.95 |
403.00 |
411.90 |
399.90 |
401.85 |
0.22 |
11221 |
45.77 |
418 |
22.37 |
479.85 |
308.00 |
|
|
512329 |
SG Mart |
B |
1.00 |
346.65 |
342.05 |
354.00 |
342.05 |
353.20 |
1.89 |
9998 |
35.02 |
206 |
37.06 |
436.00 |
290.00 |
|
|
531812 |
SGN Telecoms |
XT |
1.00 |
0.74 |
0.74 |
0.77 |
0.74 |
0.77 |
4.05 |
252 |
0.00 |
9 |
-38.50 |
1.10 |
0.56 |
|
|
539450 |
SH Kelkar |
B |
10.00 |
172.75 |
172.75 |
174.15 |
169.50 |
170.20 |
-1.48 |
14874 |
25.68 |
308 |
15.22 |
291.45 |
141.50 |
|
|
538795 |
Sh.Ajit Pulp |
X |
10.00 |
245.35 |
243.30 |
259.45 |
243.30 |
257.60 |
4.99 |
317 |
0.80 |
16 |
12.21 |
293.95 |
180.00 |
|
|
526981 |
Sh.Bajrang A |
X |
10.00 |
192.10 |
192.10 |
196.50 |
191.00 |
193.90 |
0.94 |
10655 |
20.47 |
30 |
4.74 |
250.35 |
133.15 |
|
|
500387 |
Sh.Cements |
A1 |
10.00 |
26452.95 |
26999.85 |
26999.85 |
26485.80 |
26941.10 |
1.85 |
229 |
61.34 |
105 |
56.55 |
32508.20 |
24807.35 |
|
|
502180 |
Sh.Digv.Cem. |
B |
10.00 |
90.21 |
90.10 |
90.85 |
89.99 |
90.11 |
-0.11 |
4357 |
3.93 |
147 |
35.48 |
107.60 |
61.01 |
|
|
503804 |
Sh.Dinesh Mi |
X |
10.00 |
263.90 |
279.40 |
279.40 |
265.00 |
266.35 |
0.93 |
487 |
1.34 |
27 |
14.84 |
433.20 |
262.00 |
|
|
539470 |
Sh.Ganesh Bi |
X |
1.00 |
0.63 |
0.63 |
0.65 |
0.62 |
0.63 |
0.00 |
433509 |
2.76 |
432 |
-- |
1.20 |
0.62 |
|
|
540737 |
Sh.Ganesh Rm |
B |
10.00 |
460.45 |
459.00 |
474.00 |
459.00 |
469.15 |
1.89 |
2003 |
9.36 |
113 |
29.51 |
950.00 |
442.10 |
|
|
537709 |
Sh.Hanuman S |
XT |
10.00 |
5.36 |
5.47 |
5.47 |
5.30 |
5.31 |
-0.93 |
6087 |
0.33 |
37 |
-9.32 |
7.33 |
4.54 |
|
|
524336 |
Sh.Hari Chem |
X |
10.00 |
124.00 |
131.30 |
131.30 |
127.00 |
127.05 |
2.46 |
502 |
0.64 |
11 |
12.54 |
173.90 |
87.65 |
|
|
512453 |
Sh.Jagdamb.P |
X |
1.00 |
716.05 |
716.00 |
718.00 |
700.20 |
703.95 |
-1.69 |
903 |
6.39 |
61 |
12.35 |
1279.95 |
586.05 |
|
|
516106 |
Sh.Karthik P |
X |
5.00 |
8.50 |
8.60 |
8.60 |
7.72 |
8.02 |
-5.65 |
5430 |
0.43 |
55 |
160.40 |
13.50 |
7.50 |
|
|
530977 |
Sh.Keshav Ce |
XT |
10.00 |
181.80 |
181.80 |
181.80 |
172.75 |
172.75 |
-4.98 |
98020 |
176.24 |
61 |
17275.00 |
286.75 |
124.30 |
|
|
500388 |
Sh.Krishn Pa |
XT |
10.00 |
80.14 |
80.14 |
81.79 |
79.00 |
81.79 |
2.06 |
1339 |
1.08 |
17 |
40.29 |
110.26 |
29.70 |
|
|
531080 |
Sh.Krishna D |
X |
10.00 |
38.80 |
36.10 |
38.79 |
36.10 |
38.77 |
-0.08 |
571 |
0.21 |
8 |
19.48 |
51.83 |
30.77 |
|
|
544083 |
Sh.Marutinan |
M |
10.00 |
86.20 |
90.95 |
94.50 |
89.18 |
93.95 |
8.99 |
5000 |
4.56 |
9 |
16.09 |
191.95 |
61.52 |
|
|
531962 |
Sh.Metalloys |
X |
10.00 |
37.68 |
37.68 |
37.68 |
34.01 |
35.50 |
-5.79 |
4164 |
1.46 |
53 |
14.49 |
52.99 |
27.95 |
|
|
527005 |
Sh.Pacetroni |
XT |
10.00 |
246.70 |
241.80 |
241.80 |
241.80 |
241.80 |
-1.99 |
1793 |
4.34 |
12 |
40.84 |
283.14 |
61.11 |
|
|
533110 |
Sh.Precoated |
X |
10.00 |
15.35 |
15.00 |
15.00 |
14.59 |
14.59 |
-4.95 |
1055 |
0.16 |
9 |
-10.20 |
21.40 |
10.44 |
|
|
530295 |
Sh.Rajiv.Oil |
X |
10.00 |
29.86 |
30.00 |
30.00 |
30.00 |
30.00 |
0.47 |
100 |
0.03 |
1 |
71.43 |
88.51 |
26.11 |
|
| 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 | |
|
503837 |
Sh.Rajs.Synt |
XT |
10.00 |
10.02 |
10.50 |
10.50 |
10.50 |
10.50 |
4.79 |
4000 |
0.42 |
1 |
-1.96 |
20.56 |
9.15 |
|
|
532310 |
Sh.Rama Mult |
T |
5.00 |
51.28 |
51.28 |
53.60 |
51.10 |
53.00 |
3.35 |
11155 |
5.86 |
68 |
12.56 |
67.50 |
30.90 |
|
|
500356 |
Sh.Rama News |
B |
10.00 |
28.48 |
29.70 |
29.70 |
28.30 |
29.01 |
1.86 |
78012 |
22.32 |
84 |
-4.02 |
45.20 |
14.37 |
|
|
544458 |
Sh.Refrigera |
MT |
2.00 |
209.80 |
215.00 |
215.50 |
208.00 |
209.35 |
-0.21 |
58000 |
122.13 |
99 |
55.09 |
311.50 |
153.00 |
|
|
503635 |
Sh.Salasar |
XT |
10.00 |
31.71 |
33.29 |
33.29 |
33.29 |
33.29 |
4.98 |
10 |
0.00 |
1 |
2.38 |
33.29 |
14.58 |
|
|
513488 |
Sh.Steel Wir |
X |
10.00 |
25.45 |
26.98 |
26.98 |
25.60 |
26.51 |
4.17 |
726 |
0.19 |
35 |
-12.00 |
44.30 |
24.75 |
|
|
544249 |
Sh.Tirupati |
B |
10.00 |
40.13 |
41.06 |
41.79 |
40.80 |
41.52 |
3.46 |
2875 |
1.18 |
112 |
20.76 |
83.00 |
37.85 |
|
|
538092 |
Sh.Vasuprada |
X |
10.00 |
113.90 |
110.00 |
110.55 |
108.10 |
110.00 |
-3.42 |
3118 |
3.43 |
27 |
22.04 |
167.00 |
98.00 |
|
|
513436 |
Shah Alloys |
B |
10.00 |
77.82 |
78.31 |
79.16 |
77.05 |
77.05 |
-0.99 |
601 |
0.47 |
31 |
115.00 |
83.50 |
43.62 |
|
|
533275 |
Shah Meta |
B |
1.00 |
3.82 |
3.81 |
3.94 |
3.81 |
3.92 |
2.62 |
70664 |
2.76 |
72 |
24.50 |
5.50 |
2.72 |
|
|
526508 |
Shahi Shippi |
XT |
10.00 |
17.48 |
17.83 |
18.25 |
16.70 |
16.90 |
-3.32 |
7444 |
1.27 |
77 |
-8.05 |
25.95 |
13.25 |
|
|
542862 |
Shahlon Silk |
X |
2.00 |
19.25 |
19.25 |
20.35 |
18.67 |
19.50 |
1.30 |
4384 |
0.87 |
16 |
48.75 |
26.00 |
12.52 |
|
|
501423 |
Shaily Engg. |
A1 |
2.00 |
2527.95 |
2530.05 |
2692.85 |
2530.05 |
2622.85 |
3.75 |
34664 |
907.89 |
3687 |
82.45 |
2799.20 |
1100.20 |
|
|
526841 |
Shakti Press |
XT |
10.00 |
28.21 |
29.62 |
29.62 |
29.62 |
29.62 |
5.00 |
312 |
0.09 |
7 |
58.08 |
39.38 |
22.50 |
|
|
531431 |
Shakti Pumps |
A1 |
10.00 |
683.20 |
696.75 |
696.75 |
684.80 |
690.45 |
1.06 |
17156 |
118.54 |
664 |
21.21 |
1398.00 |
670.05 |
|
|
540797 |
Shalby |
B |
10.00 |
211.40 |
211.30 |
214.50 |
211.00 |
211.85 |
0.21 |
5005 |
10.65 |
115 |
516.71 |
274.50 |
177.20 |
|
|
511754 |
Shalib.Finan |
X |
10.00 |
105.35 |
105.35 |
112.00 |
102.00 |
108.85 |
3.32 |
19519 |
21.04 |
169 |
18.20 |
192.00 |
102.00 |
|
|
539895 |
Shalimar Agn |
XT |
1.00 |
62.10 |
59.00 |
59.00 |
59.00 |
59.00 |
-4.99 |
4209 |
2.48 |
139 |
983.33 |
72.20 |
5.32 |
|
|
509874 |
Shalimar Pai |
B |
2.00 |
66.61 |
67.24 |
68.09 |
65.58 |
67.44 |
1.25 |
10249 |
6.85 |
128 |
-8.76 |
143.80 |
65.58 |
|
|
512499 |
Shalimar Pro |
X |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
69539 |
0.34 |
167 |
-49.00 |
0.70 |
0.49 |
|
|
532455 |
Shalimar Wir |
X |
2.00 |
21.07 |
20.51 |
21.24 |
19.80 |
20.90 |
-0.81 |
4503 |
0.93 |
72 |
23.75 |
25.75 |
18.43 |
|
|
540259 |
Shangar Deco |
X |
1.00 |
0.31 |
0.31 |
0.31 |
0.30 |
0.30 |
-3.23 |
2136802 |
6.46 |
372 |
-- |
2.41 |
0.30 |
|
|
542232 |
Shankar Lal |
T |
10.00 |
66.43 |
64.06 |
65.78 |
64.06 |
65.74 |
-1.04 |
2539 |
1.63 |
8 |
35.16 |
96.92 |
52.03 |
|
|
540425 |
Shankara Bld |
B |
10.00 |
120.50 |
120.25 |
122.40 |
117.75 |
120.45 |
-0.04 |
3012 |
3.63 |
157 |
7.06 |
365.62 |
112.25 |
|
|
544365 |
Shanmuga Hos |
M |
10.00 |
49.50 |
45.31 |
47.75 |
45.31 |
47.65 |
-3.74 |
8000 |
3.76 |
4 |
12.34 |
54.00 |
31.00 |
|
|
512297 |
Shantai Inds |
X |
2.00 |
12.45 |
12.45 |
13.07 |
12.45 |
13.07 |
4.98 |
220 |
0.03 |
5 |
39.61 |
16.96 |
9.49 |
|
|
531925 |
Shantanu She |
X |
10.00 |
1.24 |
1.24 |
1.24 |
1.16 |
1.16 |
-6.45 |
32197 |
0.37 |
32 |
1.05 |
2.20 |
1.16 |
|
|
539921 |
Shanti Educ. |
X |
1.00 |
173.85 |
173.85 |
176.80 |
172.05 |
173.75 |
-0.06 |
175138 |
305.10 |
681 |
404.07 |
200.00 |
63.15 |
|
|
522034 |
Shanti Gear |
B |
1.00 |
470.05 |
471.20 |
471.90 |
470.00 |
470.90 |
0.18 |
2406 |
11.31 |
22 |
38.85 |
620.70 |
386.00 |
|
|
544459 |
Shanti Gold |
B |
10.00 |
213.65 |
213.50 |
218.65 |
213.45 |
217.30 |
1.71 |
9855 |
21.24 |
227 |
14.77 |
274.05 |
196.05 |
|
|
543598 |
Shantidoot I |
MT |
10.00 |
321.10 |
305.05 |
305.05 |
305.05 |
305.05 |
-5.00 |
400 |
1.22 |
1 |
39.21 |
355.50 |
195.55 |
|
| 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 | |
|
539584 |
Sharanam Inf |
X |
1.00 |
0.35 |
0.35 |
0.35 |
0.34 |
0.35 |
0.00 |
1401701 |
4.81 |
492 |
3.89 |
1.12 |
0.32 |
|
|
519397 |
Sharat Inds. |
X |
10.00 |
133.65 |
135.95 |
136.95 |
132.00 |
135.50 |
1.38 |
120214 |
161.79 |
153 |
37.23 |
150.00 |
53.17 |
|
|
538666 |
Sharda Cropc |
A1 |
10.00 |
826.85 |
831.95 |
848.05 |
824.00 |
830.45 |
0.44 |
16841 |
140.71 |
1064 |
16.58 |
1180.30 |
440.05 |
|
|
513548 |
Sharda Ispat |
X |
10.00 |
204.95 |
207.05 |
223.90 |
200.00 |
211.95 |
3.42 |
206 |
0.41 |
5 |
23.71 |
382.90 |
175.10 |
|
|
535602 |
Sharda Motor |
A1 |
2.00 |
909.55 |
905.15 |
925.00 |
905.15 |
919.20 |
1.06 |
1822 |
16.75 |
176 |
15.80 |
1258.00 |
625.00 |
|
|
512393 |
Shardul Sec. |
X |
2.00 |
36.51 |
37.00 |
37.00 |
35.11 |
35.86 |
-1.78 |
3543 |
1.27 |
57 |
-4.03 |
92.85 |
32.80 |
|
|
540725 |
Share I Secu |
A1 |
2.00 |
161.70 |
162.20 |
164.95 |
162.20 |
164.40 |
1.67 |
8093 |
13.27 |
110 |
12.96 |
325.00 |
127.70 |
|
|
544251 |
Share Samadh |
M |
10.00 |
50.20 |
49.20 |
50.30 |
48.15 |
50.00 |
-0.40 |
11200 |
5.53 |
7 |
15.67 |
96.50 |
48.15 |
|
|
590109 |
Shariah BeEs |
B |
10.00 |
507.63 |
506.75 |
512.82 |
506.75 |
512.82 |
1.02 |
513 |
2.62 |
34 |
-- |
560.45 |
457.56 |
|
|
540786 |
Sharika Ent. |
T |
5.00 |
13.94 |
13.94 |
13.99 |
13.30 |
13.75 |
-1.36 |
33035 |
4.44 |
81 |
98.21 |
23.98 |
12.05 |
|
|
524548 |
Sharma E.Hos |
XT |
10.00 |
136.85 |
140.00 |
140.00 |
130.05 |
132.00 |
-3.54 |
524 |
0.68 |
19 |
33.33 |
233.90 |
57.37 |
|
|
523449 |
Sharp (I) |
X |
10.00 |
46.86 |
48.99 |
48.99 |
44.00 |
46.02 |
-1.79 |
1070 |
0.50 |
20 |
-5.36 |
104.00 |
43.00 |
|
|
538212 |
Sharp Invest |
X |
1.00 |
0.48 |
0.48 |
0.48 |
0.47 |
0.47 |
-2.08 |
114262 |
0.54 |
143 |
-- |
1.30 |
0.46 |
|
|
543341 |
Sharpline Br |
X |
10.00 |
10.49 |
10.85 |
10.85 |
10.22 |
10.25 |
-2.29 |
2704 |
0.28 |
21 |
8.40 |
15.80 |
7.58 |
|
|
544506 |
Sharvaya Met |
M |
10.00 |
184.25 |
184.25 |
189.95 |
184.00 |
184.75 |
0.27 |
199200 |
372.94 |
169 |
14.82 |
219.00 |
168.00 |
|
|
540147 |
Shashijit In |
X |
2.00 |
4.05 |
4.14 |
4.14 |
3.70 |
3.95 |
-2.47 |
60870 |
2.33 |
77 |
-11.62 |
8.14 |
2.40 |
|
|
540203 |
Sheela Foam |
A1 |
5.00 |
593.50 |
592.10 |
618.80 |
592.05 |
612.55 |
3.21 |
12349 |
75.06 |
813 |
118.03 |
1058.85 |
585.05 |
|
|
540757 |
Sheetal Cool |
B |
10.00 |
208.50 |
201.35 |
212.95 |
201.35 |
211.25 |
1.32 |
657 |
1.39 |
79 |
16.06 |
372.30 |
201.35 |
|
|
533301 |
Shekhawati I |
B |
10.00 |
18.84 |
18.75 |
20.03 |
18.75 |
19.81 |
5.15 |
6181 |
1.21 |
41 |
11.32 |
37.00 |
18.00 |
|
|
526839 |
Shelter Infr |
X |
10.00 |
15.34 |
16.00 |
16.00 |
15.37 |
15.37 |
0.20 |
1902 |
0.29 |
15 |
61.48 |
19.67 |
11.53 |
|
|
543963 |
Shelter Phar |
M |
10.00 |
40.70 |
40.50 |
40.50 |
39.50 |
40.28 |
-1.03 |
57000 |
22.82 |
19 |
11.38 |
69.70 |
35.70 |
|
|
538685 |
Shemaroo Ent |
B |
10.00 |
111.70 |
111.55 |
111.70 |
111.10 |
111.10 |
-0.54 |
250 |
0.28 |
7 |
-2.29 |
192.00 |
88.45 |
|
|
526117 |
Shervani Ind |
X |
10.00 |
358.55 |
404.50 |
404.50 |
404.50 |
404.50 |
12.82 |
10 |
0.04 |
1 |
39.97 |
569.90 |
345.00 |
|
|
539111 |
Sheshadri In |
X |
10.00 |
18.94 |
18.10 |
19.80 |
18.10 |
19.80 |
4.54 |
111 |
0.02 |
5 |
1.24 |
25.77 |
12.61 |
|
|
526137 |
Shetron |
X |
10.00 |
117.65 |
118.95 |
120.60 |
117.65 |
120.40 |
2.34 |
1339 |
1.61 |
20 |
60.50 |
198.00 |
104.00 |
|
|
526883 |
Shikhar Cons |
XT |
10.00 |
7.81 |
8.20 |
8.20 |
8.20 |
8.20 |
4.99 |
500 |
0.04 |
4 |
-37.27 |
8.20 |
1.80 |
|
|
531201 |
Shilchar Tec |
B |
10.00 |
4175.65 |
4155.05 |
4200.05 |
4119.75 |
4128.50 |
-1.13 |
8674 |
360.16 |
1525 |
26.60 |
6125.00 |
2804.00 |
|
|
513709 |
Shilp Gravur |
X |
10.00 |
233.40 |
227.25 |
231.40 |
227.00 |
227.10 |
-2.70 |
1133 |
2.57 |
35 |
49.37 |
393.65 |
180.00 |
|
|
530549 |
Shilpa Medi. |
A1 |
1.00 |
350.55 |
350.60 |
356.65 |
344.90 |
347.65 |
-0.83 |
11242 |
39.22 |
422 |
49.52 |
501.60 |
265.25 |
|
|
543244 |
Shine Fashio |
M |
5.00 |
40.50 |
40.50 |
40.60 |
40.50 |
40.60 |
0.25 |
8000 |
3.24 |
2 |
176.52 |
66.00 |
34.01 |
|
|
544607 |
Shining Tool |
MT |
10.00 |
69.20 |
65.75 |
65.75 |
65.75 |
65.75 |
-4.99 |
40800 |
26.83 |
22 |
20.68 |
104.00 |
65.75 |
|
| 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 | |
|
523598 |
Shipp.Corpn. |
A1 |
10.00 |
232.45 |
233.15 |
236.00 |
231.60 |
233.00 |
0.24 |
177891 |
415.70 |
2539 |
13.50 |
280.00 |
138.25 |
|
|
540693 |
Shish Inds |
B |
1.00 |
8.98 |
8.91 |
9.09 |
8.70 |
8.85 |
-1.45 |
49921 |
4.42 |
263 |
36.88 |
16.60 |
7.20 |
|
|
544272 |
Shiv Texchem |
M |
10.00 |
179.20 |
180.00 |
181.00 |
171.05 |
173.50 |
-3.18 |
11200 |
19.83 |
26 |
13.35 |
417.00 |
141.00 |
|
|
513097 |
Shiv.Bimetal |
B |
2.00 |
439.05 |
436.00 |
443.85 |
436.00 |
438.00 |
-0.24 |
2842 |
12.46 |
162 |
29.03 |
639.00 |
378.00 |
|
|
532323 |
Shiva Cement |
X |
2.00 |
23.21 |
23.39 |
24.80 |
23.39 |
24.31 |
4.74 |
150373 |
36.16 |
445 |
-4.78 |
46.00 |
22.22 |
|
|
530433 |
Shiva Global |
X |
10.00 |
38.67 |
38.78 |
40.00 |
38.00 |
40.00 |
3.44 |
3883 |
1.52 |
29 |
4.30 |
52.65 |
34.50 |
|
|
540072 |
Shiva Granit |
M |
10.00 |
9.63 |
8.23 |
8.70 |
8.23 |
8.60 |
-10.70 |
60000 |
5.08 |
6 |
-28.67 |
25.51 |
8.23 |
|
|
540961 |
Shiva Mills |
B |
10.00 |
62.77 |
62.40 |
65.00 |
62.40 |
64.20 |
2.28 |
153 |
0.10 |
14 |
-18.34 |
115.86 |
61.88 |
|
|
522237 |
Shivagrico |
X |
10.00 |
29.25 |
29.85 |
35.10 |
29.85 |
33.28 |
13.78 |
30775 |
10.63 |
128 |
39.62 |
36.22 |
21.00 |
|
|
539148 |
Shivalik Ras |
B |
5.00 |
397.95 |
401.95 |
413.90 |
398.50 |
400.70 |
0.69 |
676 |
2.74 |
68 |
44.97 |
873.60 |
397.05 |
|
|
532776 |
Shivam Autot |
B |
2.00 |
27.07 |
27.50 |
27.89 |
26.72 |
27.14 |
0.26 |
4570 |
1.24 |
87 |
-6.30 |
57.36 |
23.62 |
|
|
544165 |
Shivam Chem. |
M |
10.00 |
64.07 |
64.79 |
64.79 |
64.00 |
64.00 |
-0.11 |
6000 |
3.87 |
4 |
29.91 |
88.90 |
45.00 |
|
|
538520 |
Shivamshree |
XT |
1.00 |
1.87 |
1.96 |
1.96 |
1.80 |
1.96 |
4.81 |
43891 |
0.86 |
20 |
-14.00 |
2.66 |
0.90 |
|
|
539593 |
Shivansh Fin |
X |
10.00 |
7.93 |
8.32 |
8.32 |
8.32 |
8.32 |
4.92 |
49171 |
4.09 |
23 |
39.62 |
9.30 |
4.28 |
|
|
544582 |
Shlokka Dyes |
M |
10.00 |
70.55 |
71.24 |
71.24 |
68.02 |
69.05 |
-2.13 |
193200 |
133.01 |
85 |
14.75 |
90.00 |
56.76 |
|
|
543970 |
Shoora Desig |
MT |
10.00 |
42.00 |
41.00 |
41.00 |
39.90 |
39.90 |
-5.00 |
4500 |
1.81 |
3 |
166.25 |
86.10 |
39.90 |
|
|
532638 |
Shoppers St |
A1 |
5.00 |
418.45 |
418.60 |
426.05 |
411.20 |
424.60 |
1.47 |
8215 |
34.18 |
208 |
254.25 |
688.00 |
411.20 |
|
|
531771 |
Shraddha Pri |
X |
10.00 |
216.85 |
214.00 |
235.00 |
214.00 |
223.00 |
2.84 |
16515 |
37.22 |
235 |
27.00 |
258.90 |
100.00 |
|
|
543976 |
Shradha AI |
X |
2.00 |
34.92 |
34.75 |
35.62 |
34.61 |
35.04 |
0.34 |
10390 |
3.65 |
144 |
18.84 |
63.65 |
31.27 |
|
|
521131 |
Shree Bhavya |
X |
10.00 |
26.30 |
26.30 |
26.49 |
26.25 |
26.41 |
0.42 |
185 |
0.05 |
6 |
9.43 |
33.54 |
21.00 |
|
|
539334 |
Shree Pushka |
B |
10.00 |
411.15 |
433.35 |
433.35 |
404.00 |
407.55 |
-0.88 |
1435 |
5.88 |
300 |
18.40 |
476.60 |
221.10 |
|
|
532670 |
Shree Renuka |
A1 |
1.00 |
26.85 |
26.89 |
27.36 |
26.84 |
27.21 |
1.34 |
280841 |
76.09 |
1499 |
-7.80 |
44.39 |
25.27 |
|
|
538975 |
Shree Secur. |
X |
1.00 |
0.27 |
0.27 |
0.27 |
0.26 |
0.27 |
0.00 |
1306771 |
3.51 |
356 |
27.00 |
0.46 |
0.26 |
|
|
544490 |
Shreeji Ship |
B |
10.00 |
313.90 |
319.60 |
320.70 |
302.60 |
307.05 |
-2.18 |
17866 |
55.54 |
380 |
35.42 |
322.55 |
221.55 |
|
|
540738 |
Shreeji Trns |
B |
2.00 |
10.16 |
10.20 |
10.20 |
9.90 |
10.10 |
-0.59 |
23907 |
2.40 |
176 |
25.90 |
20.20 |
8.80 |
|
|
544372 |
Shreenath Pa |
M |
10.00 |
21.51 |
20.50 |
20.50 |
20.50 |
20.50 |
-4.70 |
3000 |
0.62 |
1 |
9.19 |
35.20 |
14.87 |
|
|
532007 |
Shreevat.Fin |
XT |
10.00 |
30.38 |
29.30 |
31.89 |
29.30 |
31.89 |
4.97 |
2231 |
0.70 |
18 |
60.17 |
42.10 |
19.90 |
|
|
516016 |
Shreyans Ind |
B |
10.00 |
182.35 |
184.50 |
184.50 |
182.00 |
182.00 |
-0.19 |
17 |
0.03 |
4 |
5.35 |
270.00 |
165.00 |
|
|
526335 |
Shreyas Inte |
X |
10.00 |
11.45 |
11.12 |
11.45 |
11.00 |
11.18 |
-2.36 |
8844 |
0.99 |
74 |
-62.11 |
15.20 |
6.90 |
|
|
523309 |
Shri Gang I |
X |
10.00 |
76.50 |
76.50 |
77.99 |
74.00 |
74.27 |
-2.92 |
21221 |
15.84 |
116 |
11.68 |
180.60 |
73.00 |
|
|
531322 |
Shri Shakti |
B |
10.00 |
1.97 |
2.00 |
2.00 |
1.90 |
1.97 |
0.00 |
5010 |
0.10 |
11 |
-2.01 |
3.00 |
1.61 |
|
| 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 | |
|
543373 |
Shri Venk.Re |
M |
10.00 |
304.00 |
298.95 |
301.70 |
294.50 |
294.60 |
-3.09 |
15000 |
44.90 |
9 |
43.90 |
333.80 |
159.50 |
|
|
544074 |
ShriBalajiVa |
M |
10.00 |
123.00 |
123.40 |
123.40 |
123.40 |
123.40 |
0.33 |
600 |
0.74 |
1 |
15.66 |
177.75 |
91.92 |
|
|
508961 |
Shricon Inds |
XT |
10.00 |
145.60 |
152.85 |
152.85 |
138.35 |
142.00 |
-2.47 |
2310 |
3.29 |
11 |
29.34 |
214.00 |
125.00 |
|
|
544512 |
Shringar Hou |
B |
10.00 |
222.80 |
224.80 |
227.60 |
223.00 |
226.85 |
1.82 |
39091 |
87.76 |
401 |
35.78 |
237.40 |
177.40 |
|
|
531359 |
Shriram Asse |
X |
10.00 |
400.15 |
401.00 |
415.00 |
400.00 |
411.70 |
2.89 |
582 |
2.37 |
35 |
-39.78 |
694.60 |
331.80 |
|
|
511218 |
Shriram Fin. |
A1 |
2.00 |
838.10 |
847.65 |
858.55 |
838.55 |
857.20 |
2.28 |
324833 |
2751.95 |
4894 |
16.35 |
858.55 |
493.60 |
|
|
544344 |
Shriram Pist |
B |
10.00 |
2596.65 |
2594.10 |
2631.70 |
2594.00 |
2612.75 |
0.62 |
1506 |
39.38 |
393 |
22.02 |
2790.00 |
1556.00 |
|
|
543419 |
Shriram Prop |
B |
10.00 |
87.77 |
88.55 |
89.36 |
88.20 |
88.90 |
1.29 |
12422 |
11.04 |
232 |
16.87 |
119.90 |
63.13 |
|
|
511411 |
Shristi Infr |
X |
10.00 |
31.45 |
32.10 |
33.02 |
30.03 |
31.25 |
-0.64 |
2631 |
0.86 |
29 |
-10.28 |
54.99 |
28.62 |
|
|
511493 |
Shrydus Ind. |
X |
10.00 |
4.25 |
4.60 |
4.60 |
3.66 |
4.19 |
-1.41 |
68327 |
2.76 |
154 |
2.91 |
19.26 |
3.66 |
|
|
542019 |
Shubham Poly |
T |
10.00 |
61.32 |
63.44 |
64.00 |
58.80 |
62.96 |
2.67 |
33517 |
20.93 |
129 |
98.38 |
79.00 |
17.00 |
|
|
531506 |
Shukra Bulli |
XT |
10.00 |
23.10 |
21.95 |
24.25 |
21.95 |
24.25 |
4.98 |
123 |
0.03 |
7 |
-1212.50 |
38.36 |
16.78 |
|
|
524632 |
Shukra Pharm |
XT |
1.00 |
39.94 |
39.54 |
41.89 |
37.95 |
38.74 |
-3.00 |
670835 |
264.36 |
1563 |
143.48 |
44.31 |
5.85 |
|
|
539252 |
Shyam C.Ferr |
B |
1.00 |
6.47 |
6.86 |
6.87 |
5.45 |
5.56 |
-14.06 |
273754 |
16.58 |
1411 |
8.06 |
15.95 |
4.86 |
|
|
543299 |
Shyam Metali |
A1 |
10.00 |
816.90 |
817.10 |
839.25 |
814.00 |
827.50 |
1.30 |
7495 |
62.30 |
414 |
23.81 |
1000.90 |
655.00 |
|
|
517411 |
Shyam Teleco |
B |
10.00 |
12.95 |
12.99 |
12.99 |
12.79 |
12.79 |
-1.24 |
359 |
0.05 |
4 |
-2.69 |
29.81 |
10.61 |
|
|
531219 |
Shyama Compu |
P |
10.00 |
4.90 |
4.90 |
4.90 |
4.90 |
4.90 |
0.00 |
100 |
0.00 |
1 |
28.82 |
6.80 |
2.95 |
|
|
505515 |
Shyamkam.Inv |
X |
10.00 |
13.55 |
13.94 |
13.94 |
12.38 |
12.71 |
-6.20 |
25754 |
3.36 |
266 |
18.97 |
15.30 |
6.73 |
|
|
520141 |
Sibar Auto |
X |
10.00 |
8.64 |
8.75 |
9.20 |
7.75 |
8.89 |
2.89 |
5173 |
0.43 |
37 |
-27.78 |
15.25 |
7.75 |
|
|
533014 |
Sicagen (I) |
X |
10.00 |
58.56 |
57.05 |
60.85 |
57.05 |
59.06 |
0.85 |
4272 |
2.53 |
48 |
13.86 |
96.90 |
54.00 |
|
|
520086 |
Sical Logist |
T |
10.00 |
97.38 |
100.00 |
100.00 |
92.52 |
92.57 |
-4.94 |
1630 |
1.53 |
28 |
-385.71 |
161.10 |
78.55 |
|
|
530439 |
Siddha Vent. |
X |
10.00 |
5.70 |
5.71 |
5.73 |
5.65 |
5.65 |
-0.88 |
13271 |
0.76 |
31 |
7.15 |
18.16 |
5.31 |
|
|
526877 |
Siddhesw.Gar |
X |
10.00 |
17.71 |
18.59 |
18.59 |
17.15 |
17.15 |
-3.16 |
226 |
0.04 |
3 |
-- |
27.73 |
12.37 |
|
|
532217 |
SIEL Financl |
XT |
10.00 |
48.23 |
49.19 |
49.19 |
49.19 |
49.19 |
1.99 |
3991 |
1.96 |
8 |
-100.39 |
66.25 |
6.93 |
|
|
500550 |
Siemens |
A1 |
2.00 |
3181.05 |
3201.75 |
3333.75 |
3189.10 |
3319.55 |
4.35 |
42901 |
1416.47 |
4860 |
56.18 |
3980.66 |
2266.14 |
|
|
544390 |
Siemens Ener |
B |
2.00 |
3097.95 |
3130.00 |
3154.90 |
3099.90 |
3113.55 |
0.50 |
82368 |
2571.45 |
3334 |
-- |
3624.00 |
2529.00 |
|
|
543389 |
Sigachi Ind. |
B |
1.00 |
34.01 |
34.00 |
34.80 |
34.00 |
34.68 |
1.97 |
68233 |
23.45 |
234 |
-24.08 |
59.50 |
30.54 |
|
|
543917 |
Sigma Solve |
T |
1.00 |
52.71 |
53.85 |
53.94 |
52.50 |
53.84 |
2.14 |
18529 |
9.92 |
129 |
24.14 |
65.30 |
22.10 |
|
|
543990 |
SignatureGl. |
A1 |
1.00 |
1111.50 |
1111.70 |
1136.00 |
1111.70 |
1134.65 |
2.08 |
13674 |
154.12 |
377 |
239.88 |
1420.00 |
989.00 |
|
|
512131 |
Signet Inds. |
B |
10.00 |
51.16 |
53.27 |
53.27 |
51.28 |
51.45 |
0.57 |
513 |
0.26 |
11 |
9.41 |
81.75 |
39.00 |
|
|
544117 |
Signpost (I) |
B |
2.00 |
214.25 |
229.90 |
229.90 |
215.95 |
222.85 |
4.01 |
726 |
1.61 |
31 |
31.70 |
400.50 |
179.65 |
|
| 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 | |
|
544585 |
Sihora Inds. |
M |
10.00 |
60.50 |
60.00 |
62.00 |
59.50 |
62.00 |
2.48 |
16000 |
9.69 |
8 |
17.66 |
70.00 |
51.48 |
|
|
523606 |
Sika Inter. |
B |
2.00 |
981.55 |
981.55 |
996.90 |
960.15 |
987.55 |
0.61 |
20698 |
202.03 |
1594 |
60.96 |
1624.95 |
399.96 |
|
|
524642 |
Sikozy Realt |
X |
1.00 |
0.98 |
0.98 |
1.02 |
0.98 |
1.02 |
4.08 |
492 |
0.00 |
5 |
-20.40 |
1.48 |
0.75 |
|
|
521194 |
SIL Invt. |
B |
10.00 |
544.95 |
548.10 |
551.90 |
542.75 |
551.90 |
1.28 |
79 |
0.43 |
17 |
15.16 |
772.20 |
427.80 |
|
|
543615 |
Silicon Rent |
M |
10.00 |
141.85 |
142.00 |
142.00 |
140.15 |
141.80 |
-0.04 |
10400 |
14.70 |
13 |
21.68 |
283.35 |
135.00 |
|
|
531635 |
Silver Oak |
XT |
10.00 |
93.00 |
97.00 |
97.65 |
93.00 |
97.65 |
5.00 |
2298 |
2.23 |
71 |
-35.64 |
400.95 |
60.05 |
|
|
543525 |
Silver T Tec |
B |
10.00 |
789.60 |
806.00 |
806.00 |
767.80 |
785.75 |
-0.49 |
5299 |
41.33 |
407 |
38.37 |
879.85 |
621.00 |
|
|
539742 |
Simbhaoli Sg |
Z |
10.00 |
9.74 |
9.65 |
9.85 |
9.45 |
9.85 |
1.13 |
1476 |
0.14 |
11 |
4.34 |
23.47 |
9.23 |
|
|
507998 |
Simmonds-Mar |
X |
2.00 |
127.55 |
132.95 |
133.00 |
129.00 |
130.95 |
2.67 |
2165 |
2.84 |
59 |
14.28 |
182.00 |
88.00 |
|
|
513472 |
Simplex Cast |
X |
10.00 |
566.80 |
563.55 |
575.00 |
544.00 |
550.65 |
-2.85 |
13456 |
75.35 |
222 |
63.66 |
598.00 |
189.85 |
|
|
523838 |
Simplex Infr |
B |
2.00 |
290.45 |
291.45 |
296.00 |
289.10 |
289.60 |
-0.29 |
2723 |
7.97 |
83 |
50.45 |
349.70 |
218.90 |
|
|
519566 |
Simran Farms |
X |
10.00 |
163.80 |
169.85 |
169.85 |
168.00 |
168.05 |
2.59 |
4023 |
6.77 |
15 |
-32.32 |
246.90 |
142.10 |
|
|
523023 |
Sinclairs Ht |
B |
2.00 |
84.58 |
85.00 |
86.42 |
84.42 |
84.79 |
0.25 |
618 |
0.53 |
26 |
48.18 |
139.00 |
73.25 |
|
|
532029 |
Sindhu Trade |
B |
1.00 |
23.63 |
23.74 |
24.05 |
23.43 |
23.69 |
0.25 |
39595 |
9.37 |
157 |
-98.71 |
39.25 |
12.90 |
|
|
505729 |
Singer (I) |
X |
2.00 |
72.06 |
72.00 |
74.85 |
71.85 |
73.51 |
2.01 |
26645 |
19.50 |
243 |
56.98 |
95.70 |
49.00 |
|
|
509887 |
Sinnar Bidi |
XT |
5.00 |
662.00 |
629.00 |
695.10 |
629.00 |
695.10 |
5.00 |
4 |
0.03 |
3 |
84.25 |
1050.90 |
547.85 |
|
|
532879 |
Sir ShadiLal |
X |
10.00 |
241.80 |
241.80 |
257.90 |
234.00 |
247.70 |
2.44 |
1162 |
2.87 |
21 |
-6.11 |
360.00 |
201.00 |
|
|
543686 |
Sirca Paints |
B |
10.00 |
513.85 |
514.80 |
527.90 |
513.00 |
523.95 |
1.97 |
30678 |
160.12 |
678 |
51.42 |
539.00 |
234.00 |
|
|
540673 |
SIS |
B |
5.00 |
331.35 |
331.40 |
339.50 |
331.40 |
334.35 |
0.91 |
1225 |
4.10 |
69 |
89.88 |
401.20 |
289.20 |
|
|
512589 |
Sita Enter. |
X |
10.00 |
163.50 |
155.40 |
171.30 |
155.40 |
163.90 |
0.24 |
716 |
1.12 |
39 |
12.39 |
220.80 |
70.39 |
|
|
532795 |
Siti Network |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
41524 |
0.20 |
14 |
-0.21 |
0.95 |
0.49 |
|
|
544047 |
Siyaram Recy |
M |
10.00 |
70.58 |
70.26 |
70.26 |
68.00 |
69.99 |
-0.84 |
76500 |
52.94 |
42 |
19.94 |
171.70 |
68.00 |
|
|
503811 |
Siyaram Silk |
B |
2.00 |
738.15 |
738.20 |
747.90 |
735.00 |
738.55 |
0.05 |
1181 |
8.75 |
106 |
16.04 |
1175.00 |
560.50 |
|
|
513496 |
Sizemasters |
XT |
10.00 |
181.50 |
188.80 |
188.80 |
179.90 |
187.55 |
3.33 |
348 |
0.64 |
25 |
58.98 |
239.00 |
110.55 |
|
|
543387 |
SJS Enterp. |
A1 |
10.00 |
1701.25 |
1695.00 |
1728.20 |
1683.95 |
1691.40 |
-0.58 |
4421 |
75.14 |
956 |
39.00 |
1809.00 |
809.50 |
|
|
533206 |
SJVN |
A1 |
10.00 |
77.89 |
77.97 |
78.87 |
77.76 |
78.58 |
0.89 |
360927 |
282.40 |
3504 |
55.34 |
124.45 |
77.75 |
|
|
544584 |
SK Minerals |
M |
10.00 |
130.30 |
131.50 |
137.00 |
131.50 |
134.65 |
3.34 |
13000 |
17.53 |
13 |
15.06 |
203.85 |
127.00 |
|
|
500472 |
SKF India |
A1 |
10.00 |
1952.65 |
1946.00 |
1959.40 |
1938.00 |
1949.50 |
-0.16 |
2637 |
51.28 |
767 |
17.97 |
2395.85 |
1627.50 |
|
|
538562 |
Skipper |
A1 |
1.00 |
466.45 |
468.05 |
477.35 |
467.85 |
476.50 |
2.15 |
2811 |
13.29 |
127 |
32.35 |
665.00 |
341.55 |
|
|
532143 |
SKM Egg.Prod |
B |
10.00 |
424.50 |
420.10 |
455.00 |
420.10 |
438.80 |
3.37 |
10590 |
46.86 |
519 |
21.05 |
464.70 |
151.00 |
|
|
531169 |
SKP Sec. |
X |
10.00 |
118.25 |
115.00 |
118.00 |
114.05 |
114.15 |
-3.47 |
661 |
0.76 |
20 |
-237.81 |
263.35 |
103.50 |
|
| 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 | |
|
541967 |
Sky Gold & D |
B |
10.00 |
337.60 |
337.70 |
344.90 |
336.45 |
337.45 |
-0.04 |
18946 |
64.65 |
593 |
28.19 |
488.95 |
245.95 |
|
|
526479 |
Sky Inds. |
X |
10.00 |
92.00 |
90.15 |
91.54 |
89.62 |
90.13 |
-2.03 |
2129 |
1.92 |
41 |
13.59 |
173.50 |
80.10 |
|
|
505650 |
Skyline Mill |
XT |
1.00 |
24.98 |
25.00 |
25.00 |
23.74 |
23.74 |
-4.96 |
37359 |
8.88 |
64 |
-197.83 |
36.54 |
14.00 |
|
|
539494 |
Smart Finsec |
X |
1.00 |
9.07 |
9.05 |
9.26 |
9.03 |
9.06 |
-0.11 |
12273 |
1.11 |
106 |
27.45 |
17.73 |
8.66 |
|
|
532419 |
Smartlink Hl |
B |
2.00 |
132.95 |
135.00 |
135.90 |
135.00 |
135.90 |
2.22 |
77 |
0.10 |
2 |
13.04 |
227.60 |
119.40 |
|
|
544447 |
Smartworks C |
B |
10.00 |
505.95 |
513.25 |
518.15 |
499.70 |
505.90 |
-0.01 |
1792 |
9.13 |
173 |
-91.48 |
618.30 |
393.35 |
|
|
543263 |
SMC Global |
B |
2.00 |
58.95 |
55.70 |
60.80 |
55.70 |
60.30 |
2.29 |
15151 |
8.83 |
105 |
12.91 |
82.47 |
49.50 |
|
|
513418 |
Smiths & Fou |
X |
1.00 |
4.90 |
4.85 |
5.09 |
4.79 |
4.95 |
1.02 |
18077 |
0.88 |
41 |
41.25 |
8.80 |
4.70 |
|
|
505192 |
SML Mahindra |
B |
10.00 |
2830.15 |
2862.90 |
2920.00 |
2826.75 |
2909.40 |
2.80 |
1053 |
30.20 |
136 |
29.75 |
4744.90 |
1030.90 |
|
|
540686 |
Smruthi Org. |
X |
10.00 |
126.95 |
125.75 |
133.00 |
125.75 |
130.40 |
2.72 |
4855 |
6.33 |
61 |
31.96 |
169.00 |
103.00 |
|
|
532815 |
SMS Pharma |
B |
1.00 |
274.00 |
279.10 |
327.00 |
279.05 |
322.60 |
17.74 |
719152 |
2266.41 |
9269 |
35.84 |
329.00 |
175.00 |
|
|
538563 |
SMT Engg. |
XT |
10.00 |
124.56 |
127.05 |
127.05 |
127.05 |
127.05 |
2.00 |
50 |
0.06 |
1 |
19.25 |
127.05 |
9.75 |
|
|
505827 |
SNL Bearings |
X |
10.00 |
373.80 |
373.80 |
373.80 |
370.55 |
373.00 |
-0.21 |
1961 |
7.31 |
36 |
11.86 |
429.95 |
320.80 |
|
|
538635 |
Snowman Log. |
B |
10.00 |
43.01 |
43.78 |
44.88 |
43.33 |
44.22 |
2.81 |
14921 |
6.61 |
147 |
260.12 |
80.77 |
42.90 |
|
|
532784 |
Sobha |
A1 |
10.00 |
1547.15 |
1547.20 |
1575.00 |
1532.55 |
1573.70 |
1.72 |
2176 |
33.86 |
252 |
113.13 |
1732.45 |
1075.70 |
|
|
512014 |
Sobhagh.Merc |
XT |
10.00 |
911.80 |
911.00 |
919.95 |
895.05 |
918.85 |
0.77 |
239 |
2.16 |
23 |
35.82 |
920.60 |
200.25 |
|
|
544257 |
Sodhani Acad |
M |
10.00 |
291.00 |
290.00 |
290.00 |
261.90 |
268.45 |
-7.75 |
19500 |
53.44 |
32 |
83.63 |
348.00 |
151.85 |
|
|
544560 |
Sodhani Capi |
MT |
10.00 |
104.00 |
106.00 |
106.00 |
98.85 |
99.00 |
-4.81 |
24000 |
24.15 |
12 |
36.00 |
148.97 |
76.00 |
|
|
538923 |
Sofcom Systm |
X |
10.00 |
49.70 |
50.95 |
50.95 |
48.60 |
50.40 |
1.41 |
179660 |
90.03 |
307 |
186.67 |
97.50 |
42.00 |
|
|
531529 |
Softrak Bio |
X |
1.00 |
2.41 |
2.51 |
2.51 |
2.30 |
2.35 |
-2.49 |
32010 |
0.75 |
80 |
235.00 |
4.93 |
1.65 |
|
|
532344 |
Softsol (I) |
X |
10.00 |
229.75 |
229.75 |
236.95 |
226.00 |
229.60 |
-0.07 |
2097 |
4.82 |
57 |
16.54 |
333.10 |
187.00 |
|
|
543470 |
Softtech Eng |
B |
10.00 |
329.40 |
333.95 |
345.70 |
329.35 |
345.70 |
4.95 |
829 |
2.80 |
97 |
352.76 |
607.85 |
300.60 |
|
|
532725 |
Solar Inds. |
A1 |
2.00 |
13273.15 |
13308.25 |
13540.00 |
13308.25 |
13448.00 |
1.32 |
9755 |
1308.80 |
1225 |
92.15 |
17805.00 |
8479.30 |
|
|
541540 |
Solara Activ |
A1 |
10.00 |
524.15 |
523.45 |
525.85 |
520.20 |
525.45 |
0.25 |
2586 |
13.53 |
150 |
296.86 |
885.95 |
441.10 |
|
|
544354 |
Solarium Gre |
M |
10.00 |
267.55 |
275.90 |
275.90 |
263.50 |
265.75 |
-0.67 |
40800 |
109.64 |
109 |
35.53 |
484.00 |
202.00 |
|
|
544532 |
Solarworld |
B |
5.00 |
290.10 |
294.90 |
297.25 |
292.40 |
294.15 |
1.40 |
9503 |
28.02 |
291 |
33.09 |
389.00 |
277.35 |
|
|
513699 |
Solid Stone |
X |
10.00 |
33.00 |
34.99 |
34.99 |
32.99 |
33.80 |
2.42 |
1133 |
0.37 |
16 |
22.24 |
41.30 |
28.20 |
|
|
522152 |
Solitair Mac |
X |
10.00 |
115.05 |
115.10 |
116.00 |
115.05 |
115.05 |
0.00 |
260 |
0.30 |
7 |
50.24 |
172.80 |
90.50 |
|
|
544539 |
Solvex Edibl |
M |
10.00 |
43.20 |
41.20 |
43.05 |
41.20 |
43.00 |
-0.46 |
9600 |
4.07 |
5 |
9.41 |
68.00 |
28.60 |
|
|
511571 |
Som Datt Fin |
X |
10.00 |
104.10 |
107.00 |
113.80 |
98.00 |
107.55 |
3.31 |
2348 |
2.50 |
36 |
-35.15 |
172.03 |
65.28 |
|
|
507514 |
Som Distill. |
B |
2.00 |
116.95 |
118.75 |
118.75 |
116.05 |
116.30 |
-0.56 |
20930 |
24.50 |
387 |
21.94 |
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 | |
|
521034 |
Soma Textile |
T |
10.00 |
130.35 |
127.75 |
127.75 |
127.75 |
127.75 |
-1.99 |
2034 |
2.60 |
10 |
145.17 |
164.00 |
34.65 |
|
|
531548 |
Somany Ceram |
B |
2.00 |
425.20 |
433.50 |
444.40 |
428.00 |
431.50 |
1.48 |
331 |
1.43 |
104 |
31.59 |
733.00 |
396.05 |
|
|
533001 |
Somi Convey. |
B |
10.00 |
126.65 |
131.65 |
134.90 |
128.80 |
132.05 |
4.26 |
800 |
1.05 |
72 |
35.03 |
228.00 |
122.00 |
|
|
543300 |
Sona BLW Pre |
A1 |
10.00 |
501.50 |
500.25 |
510.75 |
499.35 |
506.80 |
1.06 |
95905 |
484.19 |
2702 |
51.40 |
697.00 |
379.80 |
|
|
526901 |
Sonal Adhesi |
X |
10.00 |
48.75 |
48.75 |
51.45 |
48.75 |
48.80 |
0.10 |
1426 |
0.71 |
12 |
20.94 |
70.78 |
41.00 |
|
|
538943 |
Sonal Mercat |
X |
10.00 |
100.19 |
102.00 |
108.50 |
95.01 |
96.59 |
-3.59 |
3343 |
3.35 |
59 |
4.33 |
127.00 |
78.00 |
|
|
543924 |
Sonalis Cons |
M |
10.00 |
80.65 |
80.65 |
84.00 |
80.65 |
84.00 |
4.15 |
36000 |
30.12 |
8 |
-- |
92.00 |
43.74 |
|
|
532221 |
Sonata Soft. |
A1 |
1.00 |
358.00 |
358.15 |
361.75 |
355.75 |
360.65 |
0.74 |
22923 |
82.37 |
944 |
22.87 |
687.35 |
286.39 |
|
|
539378 |
Soni Medicar |
XT |
10.00 |
103.00 |
103.00 |
106.00 |
97.90 |
106.00 |
2.91 |
346 |
0.35 |
11 |
-45.69 |
114.15 |
29.50 |
|
|
531398 |
Source Nat.F |
X |
10.00 |
140.85 |
140.85 |
140.85 |
134.00 |
136.90 |
-2.80 |
184 |
0.25 |
21 |
29.57 |
260.00 |
118.95 |
|
|
514454 |
South.Latex |
XT |
10.00 |
78.06 |
76.50 |
76.88 |
76.50 |
76.50 |
-2.00 |
377 |
0.29 |
21 |
231.82 |
89.88 |
18.01 |
|
|
513498 |
South.Magnes |
X |
10.00 |
101.00 |
101.00 |
101.50 |
95.95 |
95.95 |
-5.00 |
4720 |
4.64 |
79 |
73.81 |
349.00 |
85.55 |
|
|
540174 |
Southern Inf |
X |
10.00 |
23.15 |
23.15 |
23.98 |
23.15 |
23.57 |
1.81 |
6122 |
1.44 |
42 |
117.85 |
40.01 |
20.90 |
|
|
523826 |
Sovereign Di |
X |
10.00 |
24.33 |
24.82 |
24.82 |
22.31 |
23.61 |
-2.96 |
365 |
0.09 |
30 |
-2.86 |
80.52 |
22.31 |
|
|
540048 |
SP Apparels |
B |
10.00 |
771.50 |
770.00 |
780.00 |
762.35 |
769.25 |
-0.29 |
1942 |
14.98 |
185 |
17.44 |
994.85 |
610.05 |
|
|
530289 |
SP Capital |
X |
10.00 |
57.51 |
53.20 |
62.00 |
51.76 |
59.52 |
3.50 |
2093 |
1.25 |
33 |
7.88 |
78.00 |
38.00 |
|
|
542376 |
SPA Capital |
XT |
10.00 |
215.00 |
210.00 |
210.00 |
210.00 |
210.00 |
-2.33 |
1 |
0.00 |
1 |
99.06 |
215.00 |
96.66 |
|
|
542759 |
Spandana S F |
B |
10.00 |
270.30 |
270.30 |
277.90 |
263.50 |
273.05 |
1.02 |
11915 |
32.26 |
1044 |
-1.31 |
493.57 |
204.18 |
|
|
531370 |
Sparc Elec. |
X |
10.00 |
5.85 |
5.65 |
6.04 |
5.65 |
5.80 |
-0.85 |
14168 |
0.82 |
41 |
-2.58 |
17.70 |
5.50 |
|
|
530037 |
Sparkle Gold |
XT |
10.00 |
73.61 |
77.29 |
77.29 |
70.00 |
70.00 |
-4.90 |
11196 |
8.65 |
14 |
148.94 |
110.25 |
44.10 |
|
|
534425 |
Special.Rest |
B |
10.00 |
124.15 |
125.10 |
132.20 |
125.10 |
129.50 |
4.31 |
1252 |
1.58 |
49 |
28.84 |
166.00 |
114.30 |
|
|
531982 |
Spect.Foods |
X |
10.00 |
15.73 |
15.73 |
15.80 |
15.25 |
15.70 |
-0.19 |
44920 |
7.02 |
77 |
-40.26 |
37.60 |
15.25 |
|
|
513687 |
Spectra Ind. |
Z |
10.00 |
4.94 |
4.94 |
4.94 |
4.94 |
4.94 |
0.00 |
1001 |
0.05 |
2 |
-1.42 |
6.55 |
3.46 |
|
|
544386 |
Spectrum Ele |
B |
10.00 |
1147.85 |
1200.00 |
1260.00 |
1200.00 |
1225.70 |
6.78 |
55 |
0.67 |
13 |
64.34 |
2254.20 |
1099.95 |
|
|
517166 |
Spel Semicon |
XT |
10.00 |
153.05 |
153.00 |
158.60 |
150.00 |
154.40 |
0.88 |
42193 |
64.69 |
1384 |
-30.88 |
262.80 |
100.05 |
|
|
542337 |
Spencers Ret |
B |
5.00 |
46.29 |
45.85 |
47.44 |
45.60 |
46.72 |
0.93 |
9943 |
4.59 |
150 |
-1.75 |
97.00 |
43.40 |
|
|
526161 |
Spenta Intl. |
X |
10.00 |
91.95 |
92.45 |
92.45 |
90.40 |
90.50 |
-1.58 |
475 |
0.44 |
15 |
39.69 |
189.65 |
90.40 |
|
|
590030 |
SPIC |
B |
10.00 |
84.72 |
85.03 |
86.93 |
85.01 |
86.19 |
1.74 |
21717 |
18.62 |
167 |
9.44 |
128.10 |
66.25 |
|
|
526827 |
Spice Island |
XT |
10.00 |
94.90 |
95.90 |
95.90 |
94.99 |
95.80 |
0.95 |
21848 |
20.93 |
25 |
16.75 |
95.90 |
31.60 |
|
|
500285 |
Spicejet |
A1 |
10.00 |
32.41 |
32.49 |
33.90 |
32.46 |
33.69 |
3.95 |
5315923 |
1773.93 |
9381 |
-9.65 |
63.40 |
28.13 |
|
|
544392 |
Spinaroo Com |
MT |
10.00 |
59.99 |
57.50 |
57.50 |
57.50 |
57.50 |
-4.15 |
2000 |
1.15 |
1 |
28.75 |
83.77 |
51.00 |
|
| 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 | |
|
532651 |
SPL Inds. |
B |
10.00 |
38.59 |
39.35 |
39.96 |
39.35 |
39.96 |
3.55 |
610 |
0.24 |
3 |
29.38 |
73.00 |
30.49 |
|
|
500402 |
SPML Infra |
B |
2.00 |
199.80 |
201.75 |
208.95 |
200.10 |
201.70 |
0.95 |
7676 |
15.63 |
220 |
30.98 |
321.70 |
137.00 |
|
|
539221 |
Sportking |
B |
1.00 |
93.76 |
94.71 |
98.98 |
94.31 |
97.54 |
4.03 |
1944 |
1.87 |
68 |
10.80 |
139.50 |
69.97 |
|
|
540079 |
Sprayking |
B |
1.00 |
1.92 |
1.96 |
1.96 |
1.89 |
1.92 |
0.00 |
241382 |
4.64 |
273 |
5.05 |
6.33 |
1.81 |
|
|
531205 |
Spright Agro |
X |
1.00 |
0.57 |
0.56 |
0.58 |
0.55 |
0.57 |
0.00 |
30479403 |
172.92 |
4861 |
5.18 |
16.80 |
0.52 |
|
|
526532 |
Square Four |
X |
5.00 |
9.66 |
9.64 |
10.19 |
8.76 |
9.09 |
-5.90 |
2104 |
0.20 |
28 |
-454.50 |
13.00 |
7.35 |
|
|
532842 |
Sr.Rayl.Hi-S |
B |
10.00 |
508.95 |
513.70 |
522.30 |
511.50 |
520.15 |
2.20 |
90 |
0.47 |
45 |
9.78 |
867.95 |
463.75 |
|
|
514248 |
Sreechem Res |
P |
10.00 |
35.00 |
33.31 |
33.31 |
33.31 |
33.31 |
-4.83 |
300 |
0.10 |
1 |
-28.47 |
66.35 |
29.26 |
|
|
535601 |
Sreeleathers |
B |
10.00 |
225.00 |
228.80 |
230.95 |
227.00 |
228.60 |
1.60 |
800 |
1.83 |
90 |
22.95 |
303.90 |
211.30 |
|
|
539217 |
Srestha Fin |
X |
1.00 |
0.35 |
0.35 |
0.35 |
0.34 |
0.35 |
0.00 |
1686039 |
5.82 |
578 |
-0.95 |
0.98 |
0.33 |
|
|
503806 |
SRF |
A1 |
10.00 |
2794.45 |
2794.50 |
2825.00 |
2788.70 |
2808.50 |
0.50 |
9484 |
265.98 |
1600 |
51.47 |
3319.00 |
2197.20 |
|
|
530943 |
Sri Adhikari |
B |
10.00 |
1349.90 |
1376.90 |
1417.35 |
1328.00 |
1390.00 |
2.97 |
5283 |
73.26 |
800 |
-145.09 |
2197.70 |
349.15 |
|
|
518053 |
Sri Chakra C |
XT |
10.00 |
70.70 |
71.99 |
71.99 |
67.18 |
67.25 |
-4.88 |
2026 |
1.38 |
87 |
-1.40 |
99.30 |
3.00 |
|
|
514442 |
Sri KPR Inds |
X |
10.00 |
25.13 |
25.13 |
26.00 |
25.13 |
25.90 |
3.06 |
1623 |
0.42 |
32 |
11.51 |
38.01 |
20.30 |
|
|
521161 |
Sri Lak.Sar. |
X |
10.00 |
34.50 |
37.50 |
37.90 |
37.50 |
37.90 |
9.86 |
1010 |
0.38 |
10 |
-0.75 |
51.80 |
31.51 |
|
|
544469 |
Sri Lotus De |
B |
1.00 |
170.45 |
170.55 |
170.90 |
168.95 |
169.65 |
-0.47 |
27428 |
46.62 |
653 |
36.48 |
218.50 |
166.00 |
|
|
521234 |
Sri Nachamai |
X |
10.00 |
35.08 |
35.54 |
35.54 |
31.58 |
31.58 |
-9.98 |
8548 |
2.72 |
37 |
5.22 |
48.98 |
29.35 |
|
|
521178 |
Sri Ramk.Mil |
X |
10.00 |
43.44 |
41.00 |
42.75 |
40.20 |
42.52 |
-2.12 |
1045 |
0.44 |
36 |
15.52 |
78.70 |
39.50 |
|
|
544399 |
Srigee DLM |
M |
10.00 |
97.95 |
101.50 |
104.80 |
101.50 |
104.65 |
6.84 |
24000 |
24.77 |
17 |
21.06 |
323.30 |
86.50 |
|
|
544158 |
SRM Contract |
B |
10.00 |
584.20 |
580.00 |
599.60 |
580.00 |
590.70 |
1.11 |
2534 |
14.98 |
262 |
72.30 |
652.25 |
287.35 |
|
|
523222 |
SRM Energy |
XT |
10.00 |
27.76 |
27.21 |
27.21 |
27.21 |
27.21 |
-1.98 |
23 |
0.01 |
6 |
-63.28 |
30.07 |
5.61 |
|
|
540914 |
SRU Steels |
X |
10.00 |
5.18 |
5.18 |
5.45 |
4.92 |
5.25 |
1.35 |
63848 |
3.33 |
109 |
23.86 |
9.48 |
3.61 |
|
|
530821 |
SSPDL |
X |
10.00 |
14.46 |
14.60 |
14.60 |
14.07 |
14.44 |
-0.14 |
2078 |
0.30 |
13 |
-5.75 |
27.50 |
14.00 |
|
|
544342 |
Stallion (I) |
T |
10.00 |
196.60 |
196.00 |
198.65 |
186.80 |
187.20 |
-4.78 |
47053 |
89.75 |
722 |
33.13 |
424.20 |
59.91 |
|
|
544333 |
Standard Gla |
B |
10.00 |
159.25 |
159.85 |
163.00 |
159.70 |
161.40 |
1.35 |
3393 |
5.47 |
122 |
55.09 |
213.80 |
123.90 |
|
|
544202 |
Stanley Life |
B |
2.00 |
224.30 |
224.15 |
227.15 |
223.75 |
224.70 |
0.18 |
12499 |
28.18 |
833 |
39.08 |
460.40 |
223.75 |
|
|
530931 |
Stanpacks(I) |
X |
10.00 |
12.36 |
11.80 |
11.81 |
11.80 |
11.81 |
-4.45 |
20 |
0.00 |
3 |
73.81 |
17.65 |
10.00 |
|
|
506105 |
Stanrose Maf |
X |
10.00 |
70.96 |
70.96 |
71.99 |
67.01 |
71.99 |
1.45 |
50 |
0.03 |
7 |
-9.46 |
95.00 |
60.30 |
|
|
540575 |
Star Cement |
A1 |
1.00 |
226.45 |
227.40 |
230.90 |
225.10 |
229.50 |
1.35 |
9422 |
21.44 |
366 |
30.64 |
308.10 |
172.20 |
|
|
539255 |
Star Delta |
X |
10.00 |
620.75 |
638.00 |
650.00 |
605.00 |
641.25 |
3.30 |
4492 |
28.32 |
182 |
16.82 |
1037.30 |
482.05 |
|
|
543412 |
Star Health |
A1 |
10.00 |
495.90 |
493.55 |
495.65 |
485.90 |
490.00 |
-1.19 |
560124 |
2741.85 |
489 |
54.08 |
533.90 |
330.05 |
|
| 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 | |
|
539017 |
Star Hsg.Fin |
X |
5.00 |
15.83 |
15.78 |
15.91 |
12.67 |
12.67 |
-19.96 |
838514 |
114.53 |
1007 |
21.84 |
43.05 |
12.67 |
|
|
544482 |
Star Imaging |
M |
10.00 |
134.55 |
136.50 |
136.50 |
134.00 |
135.00 |
0.33 |
17000 |
22.99 |
17 |
14.77 |
152.00 |
123.00 |
|
|
516022 |
Star Paper |
B |
10.00 |
163.00 |
164.50 |
164.50 |
164.00 |
164.00 |
0.61 |
710 |
1.17 |
8 |
6.64 |
246.70 |
146.00 |
|
|
531616 |
Starcom Inf. |
XT |
10.00 |
64.43 |
67.65 |
67.65 |
67.65 |
67.65 |
5.00 |
254 |
0.17 |
3 |
-6.42 |
152.75 |
49.70 |
|
|
540492 |
Starline PS |
B |
1.00 |
3.15 |
3.00 |
3.00 |
3.00 |
3.00 |
-4.76 |
238962 |
7.17 |
425 |
37.50 |
7.83 |
1.90 |
|
|
520155 |
Starlog Entp |
X |
10.00 |
42.93 |
46.00 |
46.00 |
41.86 |
43.20 |
0.63 |
5556 |
2.36 |
53 |
-18.62 |
92.35 |
40.15 |
|
|
512381 |
Starteck Fin |
B |
10.00 |
293.65 |
309.70 |
309.70 |
292.30 |
293.65 |
0.00 |
3244 |
9.61 |
75 |
18.26 |
364.00 |
251.00 |
|
|
512531 |
STC India |
B |
10.00 |
118.70 |
118.70 |
121.00 |
118.00 |
120.15 |
1.22 |
1377 |
1.64 |
60 |
100.97 |
182.30 |
103.00 |
|
|
504180 |
Std.Battery |
X |
1.00 |
51.08 |
51.08 |
53.90 |
51.00 |
51.37 |
0.57 |
900 |
0.46 |
38 |
-46.70 |
89.70 |
48.00 |
|
|
511700 |
Std.Cap.Mrkt |
X |
1.00 |
0.51 |
0.51 |
0.53 |
0.51 |
0.53 |
3.92 |
4677623 |
24.54 |
576 |
-26.50 |
1.05 |
0.35 |
|
|
530017 |
Std.Indust. |
B |
5.00 |
16.55 |
17.00 |
17.24 |
16.55 |
16.72 |
1.03 |
1804 |
0.31 |
137 |
-6.06 |
31.07 |
16.03 |
|
|
534748 |
Steel Exchan |
B |
1.00 |
8.72 |
8.75 |
8.83 |
8.70 |
8.72 |
0.00 |
60779 |
5.32 |
218 |
33.54 |
11.54 |
7.16 |
|
|
513173 |
Steel Strips |
X |
10.00 |
23.98 |
25.00 |
25.00 |
22.50 |
22.91 |
-4.46 |
3498 |
0.80 |
72 |
10.27 |
37.90 |
21.00 |
|
|
513517 |
Steelcast |
B |
1.00 |
219.30 |
230.95 |
230.95 |
216.90 |
220.80 |
0.68 |
1014 |
2.23 |
59 |
25.09 |
255.05 |
146.41 |
|
|
543622 |
SteelmanTele |
M |
10.00 |
88.00 |
94.00 |
94.00 |
94.00 |
94.00 |
6.82 |
1200 |
1.13 |
1 |
22.93 |
190.10 |
88.00 |
|
|
533316 |
STEL Holdgs. |
B |
10.00 |
499.70 |
499.65 |
511.75 |
489.10 |
500.10 |
0.08 |
480 |
2.40 |
82 |
54.06 |
533.00 |
310.20 |
|
|
526071 |
Stellant Sec |
XT |
10.00 |
368.20 |
368.20 |
368.20 |
368.20 |
368.20 |
0.00 |
541 |
1.99 |
32 |
-1363.70 |
368.20 |
13.77 |
|
|
536738 |
Stellar Cap. |
M |
10.00 |
6.10 |
5.99 |
5.99 |
5.99 |
5.99 |
-1.80 |
12000 |
0.72 |
2 |
149.75 |
8.77 |
4.88 |
|
|
526500 |
Sterl.Enterp |
X |
10.00 |
28.32 |
29.00 |
29.75 |
27.00 |
27.46 |
-3.04 |
607 |
0.17 |
26 |
-15.09 |
60.00 |
27.00 |
|
|
530759 |
Sterl.Tools |
B |
2.00 |
282.80 |
283.75 |
283.75 |
278.00 |
279.85 |
-1.04 |
3137 |
8.81 |
269 |
20.85 |
744.30 |
265.14 |
|
|
542760 |
Sterling & W |
A1 |
1.00 |
224.75 |
227.20 |
230.35 |
225.20 |
225.95 |
0.53 |
42774 |
97.17 |
739 |
-14.22 |
526.00 |
216.05 |
|
|
513575 |
Sterling Pow |
X |
10.00 |
31.61 |
31.59 |
32.40 |
31.00 |
31.81 |
0.63 |
2562 |
0.81 |
43 |
-22.24 |
84.32 |
29.00 |
|
|
532374 |
Sterlite Tec |
A1 |
2.00 |
105.50 |
106.05 |
108.95 |
105.65 |
108.35 |
2.70 |
39683 |
42.62 |
425 |
-106.23 |
140.30 |
51.37 |
|
|
532730 |
STL Global |
B |
10.00 |
13.88 |
14.25 |
15.50 |
13.50 |
13.67 |
-1.51 |
11120 |
1.62 |
70 |
-455.67 |
20.97 |
10.33 |
|
|
544395 |
STL Networks |
B |
2.00 |
23.11 |
23.57 |
23.57 |
22.90 |
23.19 |
0.35 |
54653 |
12.62 |
546 |
-- |
35.40 |
20.35 |
|
|
513262 |
Stl.Strips W |
B |
1.00 |
193.50 |
193.50 |
199.45 |
193.05 |
193.75 |
0.13 |
6899 |
13.54 |
252 |
15.93 |
279.60 |
167.50 |
|
|
504959 |
Stovac Ind. |
X |
10.00 |
2020.00 |
2024.00 |
2033.00 |
2020.00 |
2025.05 |
0.25 |
218 |
4.41 |
25 |
51.18 |
3439.55 |
1990.05 |
|
|
543260 |
Stove Kraft |
B |
10.00 |
622.05 |
622.10 |
628.40 |
615.20 |
624.80 |
0.44 |
1312 |
8.16 |
135 |
650.83 |
976.75 |
524.95 |
|
|
530495 |
Stratmont In |
X |
10.00 |
63.60 |
66.77 |
66.77 |
64.26 |
66.19 |
4.07 |
528 |
0.35 |
24 |
147.09 |
208.65 |
60.30 |
|
|
532531 |
Strides Phar |
A1 |
10.00 |
885.10 |
864.80 |
909.55 |
864.80 |
903.80 |
2.11 |
7454 |
66.99 |
459 |
20.97 |
1024.90 |
530.70 |
|
|
544599 |
Studds Acces |
B |
5.00 |
546.40 |
550.00 |
559.55 |
548.35 |
555.05 |
1.58 |
62180 |
345.54 |
1278 |
31.38 |
599.80 |
533.10 |
|
| 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 | |
|
526951 |
Stylam Inds. |
B |
5.00 |
2180.70 |
2178.50 |
2191.30 |
2037.90 |
2061.15 |
-5.48 |
7178 |
149.83 |
769 |
27.93 |
2645.00 |
1441.00 |
|
|
506222 |
Styrenix Per |
A1 |
10.00 |
2033.10 |
2037.55 |
2077.50 |
2037.55 |
2070.60 |
1.84 |
910 |
18.75 |
175 |
18.16 |
3523.95 |
2001.00 |
|
|
544267 |
Subam Pap. |
MT |
10.00 |
199.80 |
203.00 |
209.75 |
203.00 |
209.75 |
4.98 |
155200 |
324.79 |
67 |
14.59 |
226.00 |
70.77 |
|
|
532348 |
Subex |
A1 |
5.00 |
11.96 |
11.77 |
12.50 |
11.77 |
12.33 |
3.09 |
133119 |
16.35 |
308 |
-137.00 |
26.98 |
10.57 |
|
|
517168 |
Subros |
B |
2.00 |
840.00 |
840.10 |
862.35 |
836.00 |
850.80 |
1.29 |
6144 |
52.36 |
593 |
34.54 |
1212.40 |
501.55 |
|
|
506003 |
Sudal Inds. |
X |
10.00 |
70.60 |
69.19 |
74.13 |
67.55 |
74.13 |
5.00 |
8971 |
6.34 |
52 |
12.59 |
111.23 |
31.15 |
|
|
506655 |
Sudarsh.Chem |
A1 |
2.00 |
1011.85 |
1011.85 |
1045.00 |
1011.85 |
1034.00 |
2.19 |
5282 |
54.26 |
607 |
146.88 |
1604.00 |
795.75 |
|
|
543828 |
Sudarsh.Ph |
M |
1.00 |
24.70 |
23.86 |
25.50 |
23.86 |
25.39 |
2.79 |
132000 |
33.07 |
25 |
33.41 |
53.50 |
22.33 |
|
|
521113 |
Suditi Inds. |
X |
10.00 |
56.59 |
54.23 |
56.60 |
54.20 |
56.04 |
-0.97 |
167021 |
91.96 |
154 |
21.15 |
80.40 |
25.10 |
|
|
511654 |
Sugal&Dam.Sh |
X |
10.00 |
71.65 |
70.25 |
71.95 |
69.00 |
69.55 |
-2.93 |
1006 |
0.70 |
21 |
7.78 |
139.00 |
44.60 |
|
|
544501 |
Sugs Lloyd |
M |
10.00 |
115.00 |
117.00 |
122.00 |
116.21 |
118.51 |
3.05 |
120000 |
143.02 |
94 |
16.39 |
132.10 |
82.50 |
|
|
539117 |
Sujala Trade |
XT |
10.00 |
74.01 |
74.01 |
77.71 |
74.01 |
77.41 |
4.59 |
174631 |
131.90 |
695 |
-110.59 |
88.00 |
31.16 |
|
|
524542 |
Sukjit Strch |
B |
5.00 |
145.95 |
148.90 |
151.90 |
147.00 |
148.35 |
1.64 |
2357 |
3.49 |
173 |
20.24 |
324.14 |
145.95 |
|
|
543711 |
Sula Vineyar |
A1 |
2.00 |
232.95 |
232.00 |
238.00 |
232.00 |
236.30 |
1.44 |
12364 |
29.22 |
310 |
40.67 |
456.00 |
231.90 |
|
|
508969 |
Sulabh Engg. |
X |
1.00 |
2.52 |
2.49 |
2.55 |
2.17 |
2.42 |
-3.97 |
189633 |
4.52 |
238 |
10.08 |
5.83 |
2.17 |
|
|
530419 |
Sumedha Fisc |
X |
10.00 |
48.75 |
47.92 |
51.18 |
47.92 |
48.94 |
0.39 |
8646 |
4.21 |
64 |
5.81 |
113.61 |
47.92 |
|
|
514211 |
Sumeet Inds. |
T |
2.00 |
31.73 |
31.70 |
31.70 |
30.15 |
30.97 |
-2.40 |
29898 |
9.21 |
122 |
8.93 |
40.54 |
10.52 |
|
|
530445 |
Sumeru Inds. |
X |
1.00 |
1.99 |
1.99 |
1.99 |
1.92 |
1.98 |
-0.50 |
6690 |
0.13 |
21 |
198.00 |
3.20 |
1.75 |
|
|
542920 |
Sumitomo Ch. |
A1 |
10.00 |
450.30 |
450.25 |
457.40 |
448.90 |
456.25 |
1.32 |
5027 |
22.87 |
284 |
41.97 |
665.00 |
442.45 |
|
|
533306 |
Summit Secur |
B |
10.00 |
2059.50 |
2072.50 |
2092.55 |
2070.00 |
2089.25 |
1.44 |
204 |
4.25 |
36 |
22.47 |
3725.65 |
1361.95 |
|
|
532070 |
Sumuka Agro |
X |
10.00 |
218.00 |
210.00 |
219.00 |
201.00 |
217.75 |
-0.11 |
75551 |
162.93 |
170 |
52.47 |
278.90 |
167.25 |
|
|
532872 |
Sun Ph.ARC |
A1 |
1.00 |
133.05 |
132.00 |
135.60 |
132.00 |
133.50 |
0.34 |
31536 |
42.32 |
495 |
-16.22 |
240.95 |
109.20 |
|
|
524715 |
Sun Pharma. |
A1 |
1.00 |
1771.75 |
1778.75 |
1806.85 |
1774.00 |
1804.85 |
1.87 |
28275 |
507.51 |
8828 |
41.44 |
1910.00 |
1547.25 |
|
|
542025 |
Sun Retail |
M |
1.00 |
0.41 |
0.39 |
0.39 |
0.39 |
0.39 |
-4.88 |
48000 |
0.19 |
1 |
39.00 |
0.88 |
0.38 |
|
|
532733 |
Sun TV Netwk |
A1 |
5.00 |
543.35 |
542.20 |
550.00 |
539.00 |
547.05 |
0.68 |
12050 |
65.45 |
759 |
13.33 |
783.70 |
506.20 |
|
|
539526 |
Suncare Trad |
X |
2.00 |
0.71 |
0.73 |
0.73 |
0.71 |
0.72 |
1.41 |
176199 |
1.26 |
199 |
36.00 |
1.20 |
0.71 |
|
|
530795 |
Suncity Synt |
X |
10.00 |
15.98 |
15.91 |
15.91 |
15.19 |
15.19 |
-4.94 |
336 |
0.05 |
7 |
54.25 |
24.13 |
13.06 |
|
|
590072 |
Sundaram Bra |
B |
10.00 |
735.00 |
737.70 |
750.00 |
737.70 |
741.05 |
0.82 |
24 |
0.18 |
24 |
-202.47 |
1443.55 |
677.05 |
|
|
544066 |
Sundaram Cla |
B |
5.00 |
1248.10 |
1241.10 |
1255.70 |
1238.00 |
1251.65 |
0.28 |
730 |
9.07 |
51 |
10.73 |
2933.00 |
1188.50 |
|
|
590071 |
Sundaram Fin |
B |
10.00 |
4752.30 |
4756.80 |
4810.00 |
4709.95 |
4728.60 |
-0.50 |
830 |
39.51 |
169 |
26.64 |
5415.45 |
3940.85 |
|
|
500403 |
Sundaram Fst |
A1 |
1.00 |
964.75 |
965.00 |
968.70 |
951.95 |
961.45 |
-0.34 |
1565 |
15.05 |
174 |
36.46 |
1199.00 |
832.25 |
|
| 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 | |
|
533166 |
Sundaram Mul |
B |
1.00 |
1.88 |
1.82 |
1.87 |
1.76 |
1.81 |
-3.72 |
139413 |
2.51 |
98 |
-30.17 |
2.97 |
1.61 |
|
|
500215 |
Sundrop Bran |
B |
10.00 |
750.70 |
748.50 |
758.40 |
738.25 |
755.00 |
0.57 |
1569 |
11.70 |
46 |
-26.37 |
1018.00 |
699.95 |
|
|
500404 |
Sunflag Iron |
B |
10.00 |
250.05 |
250.10 |
255.85 |
250.10 |
255.05 |
2.00 |
2470 |
6.28 |
141 |
22.81 |
322.00 |
196.10 |
|
|
531433 |
Sungold Cap. |
X |
10.00 |
3.94 |
4.11 |
4.11 |
3.80 |
3.94 |
0.00 |
4107 |
0.16 |
29 |
197.00 |
4.16 |
2.58 |
|
|
530953 |
Sunil Agro F |
X |
10.00 |
89.95 |
91.00 |
92.47 |
89.95 |
92.47 |
2.80 |
48 |
0.04 |
6 |
-280.21 |
155.30 |
82.52 |
|
|
537253 |
Sunil Health |
X |
10.00 |
71.49 |
71.90 |
71.90 |
69.25 |
71.37 |
-0.17 |
3295 |
2.35 |
19 |
42.23 |
94.90 |
60.55 |
|
|
544001 |
Sunita Tools |
M |
10.00 |
851.80 |
849.95 |
886.95 |
849.90 |
877.35 |
3.00 |
8750 |
75.89 |
50 |
163.08 |
1063.80 |
527.10 |
|
|
523425 |
Sunraj Diam. |
XT |
10.00 |
19.00 |
19.00 |
19.00 |
18.99 |
18.99 |
-0.05 |
417 |
0.08 |
5 |
-474.75 |
23.48 |
7.40 |
|
|
539300 |
Sunrakshakk |
X |
2.00 |
217.95 |
221.85 |
221.85 |
216.00 |
218.95 |
0.46 |
3221 |
7.02 |
88 |
30.71 |
288.75 |
97.70 |
|
|
543515 |
Sunrise Eff. |
MT |
10.00 |
297.80 |
300.00 |
304.00 |
296.00 |
298.90 |
0.37 |
4875 |
14.61 |
7 |
2299.23 |
364.00 |
124.60 |
|
|
530845 |
Sunshield Ch |
X |
10.00 |
1045.90 |
1031.25 |
1072.90 |
1031.25 |
1055.30 |
0.90 |
2134 |
22.50 |
155 |
43.30 |
1213.95 |
583.20 |
|
|
539574 |
Sunshine Cap |
XT |
1.00 |
0.26 |
0.26 |
0.26 |
0.25 |
0.25 |
-3.85 |
18009999 |
45.93 |
3173 |
5.00 |
2.31 |
0.20 |
|
|
544566 |
Sunsky Logis |
MT |
2.00 |
85.00 |
84.00 |
84.00 |
80.75 |
80.75 |
-5.00 |
6000 |
4.94 |
2 |
38.82 |
96.00 |
48.21 |
|
|
512179 |
Sunteck Real |
A1 |
1.00 |
422.10 |
422.10 |
429.55 |
420.50 |
428.15 |
1.43 |
7857 |
33.42 |
268 |
35.77 |
546.00 |
348.05 |
|
|
530735 |
Super Bakers |
X |
10.00 |
32.99 |
32.97 |
32.97 |
32.96 |
32.96 |
-0.09 |
55 |
0.02 |
3 |
21.13 |
34.65 |
25.10 |
|
|
530883 |
Super Crop. |
X |
2.00 |
9.14 |
9.40 |
9.40 |
8.80 |
8.89 |
-2.74 |
47790 |
4.28 |
162 |
22.23 |
26.44 |
8.15 |
|
|
544381 |
Super Iron. |
M |
10.00 |
35.13 |
35.13 |
37.23 |
35.13 |
37.20 |
5.89 |
13200 |
4.85 |
11 |
22.14 |
107.95 |
30.87 |
|
|
512527 |
Super Sales |
X |
10.00 |
765.45 |
765.95 |
774.75 |
751.00 |
761.25 |
-0.55 |
98 |
0.74 |
32 |
140.71 |
1498.00 |
716.00 |
|
|
521180 |
Super Spin. |
B |
1.00 |
9.03 |
9.57 |
9.57 |
9.10 |
9.18 |
1.66 |
1339 |
0.12 |
19 |
-3.21 |
16.50 |
8.35 |
|
|
523842 |
Super Tann. |
X |
1.00 |
7.00 |
7.00 |
7.23 |
6.99 |
7.03 |
0.43 |
17029 |
1.20 |
81 |
9.90 |
14.00 |
6.10 |
|
|
523283 |
Superhouse |
B |
10.00 |
154.55 |
155.05 |
158.00 |
155.05 |
157.05 |
1.62 |
92 |
0.15 |
34 |
31.92 |
229.40 |
122.25 |
|
|
539835 |
Superior Fin |
X |
1.00 |
1.39 |
1.39 |
1.39 |
1.38 |
1.38 |
-0.72 |
9910 |
0.14 |
10 |
-23.00 |
2.27 |
1.17 |
|
|
519234 |
Superior Ind |
X |
10.00 |
45.90 |
45.44 |
48.37 |
45.44 |
47.00 |
2.40 |
4377 |
2.00 |
12 |
9.07 |
114.99 |
33.31 |
|
|
544428 |
Supertec EV |
M |
10.00 |
48.15 |
48.15 |
52.96 |
48.15 |
52.96 |
9.99 |
306000 |
157.40 |
78 |
13.24 |
73.60 |
38.50 |
|
|
526133 |
Supertex Ind |
X |
10.00 |
7.24 |
7.05 |
7.10 |
7.05 |
7.05 |
-2.62 |
6608 |
0.47 |
15 |
-23.50 |
13.81 |
5.68 |
|
|
540168 |
Supra Pacifi |
X |
10.00 |
28.38 |
28.60 |
29.69 |
27.52 |
27.89 |
-1.73 |
29557 |
8.39 |
113 |
24.68 |
41.00 |
22.77 |
|
|
511539 |
Supra Trends |
X |
10.00 |
12.73 |
12.11 |
13.35 |
12.11 |
13.00 |
2.12 |
1687 |
0.21 |
12 |
-10.32 |
63.36 |
11.37 |
|
|
532509 |
Suprajit Eng |
B |
1.00 |
451.55 |
455.20 |
462.30 |
455.20 |
459.85 |
1.84 |
6272 |
28.81 |
253 |
39.95 |
517.20 |
352.05 |
|
|
530677 |
Supreme Hold |
B |
10.00 |
81.91 |
81.93 |
83.18 |
81.65 |
82.02 |
0.13 |
738 |
0.61 |
73 |
106.52 |
115.20 |
65.10 |
|
|
509930 |
Supreme Inds |
A1 |
2.00 |
3427.70 |
3580.05 |
3580.05 |
3433.70 |
3460.85 |
0.97 |
12767 |
442.24 |
2301 |
51.86 |
5153.39 |
3020.00 |
|
|
532904 |
Supreme Infr |
Z |
10.00 |
95.38 |
93.00 |
94.49 |
91.00 |
94.49 |
-0.93 |
344 |
0.32 |
8 |
-0.16 |
161.40 |
80.55 |
|
| 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 | |
|
500405 |
Supreme Petr |
A1 |
2.00 |
665.05 |
666.00 |
669.40 |
654.10 |
656.20 |
-1.33 |
2583 |
17.14 |
254 |
40.16 |
981.65 |
518.05 |
|
|
543434 |
Supriya Life |
B |
2.00 |
757.85 |
754.95 |
770.15 |
754.55 |
767.40 |
1.26 |
6326 |
48.46 |
464 |
33.87 |
841.70 |
556.85 |
|
|
531638 |
Suraj |
B |
10.00 |
267.35 |
268.50 |
268.50 |
262.95 |
264.25 |
-1.16 |
900 |
2.38 |
16 |
102.82 |
530.40 |
256.10 |
|
|
544054 |
Suraj Estate |
B |
5.00 |
266.50 |
277.10 |
277.10 |
266.75 |
272.00 |
2.06 |
2348 |
6.36 |
80 |
40.42 |
730.65 |
263.39 |
|
|
526211 |
Suraj Indus. |
X |
10.00 |
44.01 |
45.88 |
45.88 |
44.10 |
44.69 |
1.55 |
989 |
0.45 |
35 |
-212.81 |
60.13 |
37.21 |
|
|
518075 |
Suraj Prod. |
Z |
10.00 |
281.40 |
293.45 |
293.45 |
267.35 |
270.10 |
-4.02 |
3524 |
9.52 |
114 |
19.21 |
554.00 |
258.00 |
|
|
544293 |
Suraksha Dia |
B |
2.00 |
290.90 |
292.70 |
295.00 |
290.40 |
291.70 |
0.28 |
347 |
1.02 |
42 |
64.25 |
449.00 |
233.15 |
|
|
533298 |
Surana Solar |
B |
5.00 |
28.73 |
28.00 |
29.37 |
28.00 |
29.10 |
1.29 |
9889 |
2.87 |
208 |
485.00 |
54.99 |
28.00 |
|
|
517530 |
Surana Tele |
B |
1.00 |
20.60 |
20.06 |
20.88 |
20.06 |
20.23 |
-1.80 |
18216 |
3.73 |
205 |
11.69 |
29.32 |
15.50 |
|
|
530185 |
Surat Trade |
X |
1.00 |
5.21 |
5.11 |
5.38 |
5.00 |
5.19 |
-0.38 |
85151 |
4.38 |
329 |
10.59 |
8.76 |
4.73 |
|
|
543218 |
Suratwwala B |
B |
1.00 |
30.90 |
30.28 |
31.90 |
30.28 |
30.71 |
-0.61 |
2687 |
0.84 |
140 |
26.25 |
139.60 |
25.18 |
|
|
500336 |
Surya Roshni |
A1 |
5.00 |
265.10 |
267.35 |
271.25 |
263.20 |
265.55 |
0.17 |
40828 |
109.43 |
636 |
17.63 |
358.30 |
205.30 |
|
|
533101 |
Suryaamba Sp |
X |
10.00 |
125.00 |
124.25 |
136.45 |
124.25 |
134.70 |
7.76 |
480 |
0.63 |
11 |
12.34 |
199.80 |
122.35 |
|
|
514138 |
Suryalata Sp |
X |
10.00 |
329.55 |
329.45 |
329.55 |
323.50 |
324.80 |
-1.44 |
544 |
1.78 |
31 |
6.08 |
397.00 |
250.00 |
|
|
521200 |
Surylak.Cott |
B |
10.00 |
61.40 |
58.66 |
60.73 |
58.66 |
60.70 |
-1.14 |
220 |
0.13 |
10 |
20.72 |
104.35 |
49.50 |
|
|
519604 |
Suryo Foods |
XT |
10.00 |
23.35 |
22.19 |
22.21 |
22.19 |
22.21 |
-4.88 |
2582 |
0.57 |
18 |
32.66 |
33.82 |
13.60 |
|
|
543279 |
Suryoday Sm. |
B |
10.00 |
140.50 |
140.65 |
144.30 |
140.60 |
143.30 |
1.99 |
3790 |
5.41 |
108 |
23.34 |
161.00 |
90.00 |
|
|
532782 |
Sutlej Text. |
B |
1.00 |
33.40 |
34.05 |
34.31 |
32.00 |
34.22 |
2.46 |
8108 |
2.69 |
82 |
-6.21 |
77.70 |
32.00 |
|
|
530239 |
Suven Life |
B |
1.00 |
171.75 |
171.80 |
179.20 |
171.80 |
175.25 |
2.04 |
8293 |
14.59 |
205 |
-18.82 |
303.00 |
102.70 |
|
|
531640 |
Suvidha Infr |
P |
10.00 |
8.40 |
8.20 |
8.20 |
8.20 |
8.20 |
-2.38 |
100 |
0.01 |
1 |
-273.33 |
27.20 |
8.20 |
|
|
543281 |
Suvidhaa Inf |
B |
1.00 |
3.72 |
3.65 |
3.88 |
3.65 |
3.72 |
0.00 |
17312 |
0.64 |
52 |
-5.24 |
7.90 |
3.28 |
|
|
543391 |
Suyog Gurbax |
M |
10.00 |
105.00 |
104.00 |
107.95 |
103.00 |
104.00 |
-0.95 |
6750 |
7.05 |
9 |
-32.60 |
274.50 |
101.25 |
|
|
537259 |
Suyog Tele. |
B |
10.00 |
655.40 |
656.50 |
683.75 |
656.50 |
661.00 |
0.85 |
288 |
1.93 |
47 |
19.81 |
1969.00 |
642.10 |
|
|
532667 |
Suzlon Enrgy |
A1 |
2.00 |
54.19 |
54.13 |
55.71 |
54.13 |
55.60 |
2.60 |
5347197 |
2956.05 |
31981 |
23.86 |
74.30 |
46.00 |
|
|
535621 |
SV Global |
X |
5.00 |
139.15 |
139.15 |
148.95 |
130.40 |
136.70 |
-1.76 |
130 |
0.18 |
19 |
-1708.75 |
192.95 |
101.15 |
|
|
523722 |
Svam Softwar |
X |
10.00 |
5.52 |
5.52 |
5.70 |
5.25 |
5.32 |
-3.62 |
19521 |
1.05 |
63 |
-106.40 |
12.70 |
5.25 |
|
|
503624 |
Svaraj Tradi |
X |
10.00 |
8.21 |
8.37 |
8.67 |
8.01 |
8.02 |
-2.31 |
2619 |
0.21 |
18 |
27.66 |
11.50 |
6.36 |
|
|
539911 |
Svarnim Trd. |
XT |
10.00 |
24.59 |
25.08 |
25.08 |
25.01 |
25.01 |
1.71 |
34 |
0.01 |
2 |
-35.73 |
32.00 |
8.80 |
|
|
524488 |
SVC Indust. |
X |
10.00 |
3.39 |
3.42 |
3.53 |
3.36 |
3.40 |
0.29 |
23975 |
0.82 |
87 |
-18.89 |
5.85 |
3.22 |
|
|
543799 |
SVJ Enterp. |
MT |
10.00 |
455.00 |
454.50 |
460.00 |
454.50 |
460.00 |
1.10 |
2250 |
10.27 |
3 |
356.59 |
460.00 |
128.65 |
|
|
505590 |
SVP Global |
B |
1.00 |
4.74 |
5.31 |
5.68 |
5.15 |
5.68 |
19.83 |
138034 |
7.46 |
197 |
-0.08 |
7.46 |
2.48 |
|
| 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 | |
|
543745 |
SVS Ventures |
M |
10.00 |
12.43 |
11.94 |
12.35 |
11.81 |
11.91 |
-4.18 |
840000 |
101.55 |
35 |
13.85 |
15.40 |
7.36 |
|
|
543986 |
SW Pinnacle |
B |
10.00 |
193.95 |
194.95 |
195.00 |
187.20 |
189.95 |
-2.06 |
13675 |
26.16 |
275 |
92.66 |
206.35 |
95.60 |
|
|
503816 |
Swad.Polytex |
X |
1.00 |
52.50 |
52.00 |
53.59 |
51.50 |
52.40 |
-0.19 |
12740 |
6.64 |
138 |
72.78 |
116.48 |
46.02 |
|
|
506863 |
Swadeshi Ind |
XT |
10.00 |
113.50 |
113.49 |
115.77 |
113.49 |
115.77 |
2.00 |
44214 |
50.98 |
146 |
79.84 |
115.77 |
2.80 |
|
|
531039 |
Swadha Natur |
XT |
10.00 |
8.13 |
8.53 |
8.53 |
7.73 |
7.73 |
-4.92 |
21161 |
1.64 |
22 |
-28.63 |
13.15 |
7.73 |
|
|
539406 |
Swagtam Trdg |
X |
10.00 |
48.30 |
46.00 |
46.00 |
46.00 |
46.00 |
-4.76 |
1 |
0.00 |
1 |
-575.00 |
92.00 |
46.00 |
|
|
503310 |
Swan Corp |
A1 |
1.00 |
445.40 |
446.05 |
449.80 |
435.50 |
438.75 |
-1.49 |
34514 |
152.63 |
1177 |
23.70 |
809.70 |
370.00 |
|
|
500407 |
Swaraj Engin |
B |
10.00 |
3629.55 |
3629.55 |
3750.00 |
3621.35 |
3728.85 |
2.74 |
2029 |
75.24 |
380 |
25.59 |
4725.95 |
2530.00 |
|
|
531003 |
Swarna Secur |
X |
10.00 |
77.00 |
77.00 |
80.00 |
77.00 |
77.38 |
0.49 |
17 |
0.01 |
4 |
28.98 |
88.70 |
48.00 |
|
|
526365 |
Swarnsarita |
X |
10.00 |
32.37 |
32.37 |
33.00 |
31.64 |
32.73 |
1.11 |
4920 |
1.59 |
46 |
6.11 |
48.30 |
23.56 |
|
|
544035 |
Swashthik Pl |
M |
10.00 |
32.16 |
33.00 |
33.00 |
31.75 |
32.65 |
1.52 |
17600 |
5.68 |
10 |
21.06 |
104.50 |
28.70 |
|
|
544368 |
Swasth Foodt |
M |
10.00 |
29.79 |
29.00 |
29.77 |
28.42 |
29.77 |
-0.07 |
6000 |
1.74 |
5 |
9.05 |
94.00 |
26.24 |
|
|
510245 |
Swasti Vin.S |
X |
1.00 |
4.41 |
4.54 |
4.60 |
4.42 |
4.44 |
0.68 |
34125 |
1.53 |
135 |
22.20 |
7.20 |
4.01 |
|
|
512257 |
Swasti Vinay |
X |
1.00 |
3.81 |
3.89 |
3.93 |
3.83 |
3.85 |
1.05 |
35478 |
1.37 |
109 |
9.39 |
5.25 |
3.22 |
|
|
544452 |
Swastika Cas |
M |
10.00 |
80.50 |
78.51 |
78.51 |
78.00 |
78.25 |
-2.80 |
6000 |
4.70 |
3 |
24.30 |
96.90 |
63.65 |
|
|
530585 |
Swastika Inv |
X |
2.00 |
86.54 |
85.30 |
92.35 |
80.41 |
83.10 |
-3.98 |
21710 |
18.33 |
189 |
12.90 |
212.50 |
80.41 |
|
|
543914 |
Swati Proj. |
X |
10.00 |
33.22 |
33.55 |
33.55 |
31.65 |
31.77 |
-4.36 |
6743 |
2.15 |
106 |
69.07 |
116.85 |
19.60 |
|
|
532051 |
Swelect Ener |
B |
10.00 |
698.30 |
682.15 |
711.10 |
682.15 |
702.45 |
0.59 |
271 |
1.90 |
50 |
31.51 |
1150.00 |
459.75 |
|
|
544285 |
Swiggy |
B |
1.00 |
394.70 |
394.00 |
396.60 |
390.15 |
392.25 |
-0.62 |
170113 |
668.85 |
2807 |
-41.60 |
617.00 |
297.00 |
|
|
523558 |
Swiss Milita |
X |
2.00 |
19.97 |
20.30 |
20.85 |
19.65 |
20.69 |
3.61 |
436169 |
89.00 |
842 |
51.73 |
38.90 |
19.65 |
|
|
517201 |
Switch.Tech. |
XT |
10.00 |
64.90 |
62.05 |
63.50 |
61.66 |
63.39 |
-2.33 |
1234 |
0.78 |
14 |
-2.36 |
124.95 |
40.00 |
|
|
530217 |
Swojas Foods |
XT |
10.00 |
13.24 |
12.58 |
13.89 |
12.58 |
13.64 |
3.02 |
52937 |
6.90 |
106 |
13.50 |
26.18 |
9.97 |
|
|
531499 |
Sybly Inds. |
X |
10.00 |
1.88 |
1.93 |
1.97 |
1.90 |
1.95 |
3.72 |
2498 |
0.05 |
21 |
-0.11 |
9.90 |
1.55 |
|
|
511447 |
Sylph Tech. |
X |
1.00 |
0.89 |
0.92 |
0.93 |
0.88 |
0.92 |
3.37 |
5836422 |
53.22 |
647 |
46.00 |
1.45 |
0.70 |
|
|
539278 |
Symbiox Inv. |
XT |
10.00 |
2.90 |
2.90 |
3.00 |
2.76 |
2.76 |
-4.83 |
10224 |
0.29 |
35 |
-- |
6.02 |
2.15 |
|
|
517385 |
Symphony |
A1 |
2.00 |
858.75 |
858.75 |
870.00 |
858.00 |
868.70 |
1.16 |
2533 |
21.92 |
271 |
46.08 |
1453.95 |
855.00 |
|
|
524470 |
Syncom Form. |
B |
1.00 |
15.62 |
15.85 |
15.91 |
15.69 |
15.72 |
0.64 |
82228 |
12.96 |
312 |
23.46 |
23.95 |
14.10 |
|
|
541929 |
Synergy Gree |
B |
10.00 |
549.20 |
545.50 |
552.40 |
539.95 |
549.95 |
0.14 |
1300 |
7.12 |
84 |
55.05 |
632.35 |
344.00 |
|
|
539268 |
Syngene Intl |
A1 |
10.00 |
642.35 |
641.15 |
648.80 |
640.80 |
647.00 |
0.72 |
17518 |
113.10 |
954 |
55.68 |
960.00 |
598.54 |
|
|
513307 |
Synthiko Foi |
XT |
10.00 |
1683.20 |
1711.00 |
1716.85 |
1710.00 |
1716.85 |
2.00 |
4670 |
79.99 |
66 |
67.27 |
1716.85 |
174.00 |
|
|
543573 |
Syrma SGS Te |
A1 |
10.00 |
832.80 |
833.65 |
859.00 |
830.75 |
856.70 |
2.87 |
41023 |
346.10 |
1490 |
72.42 |
909.50 |
355.05 |
|
| 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 | |
|
531173 |
Syschem (I) |
XT |
10.00 |
52.07 |
52.07 |
54.49 |
52.00 |
52.99 |
1.77 |
30049 |
15.91 |
118 |
50.95 |
62.00 |
35.33 |
|
|
544541 |
Systemat Ind |
M |
10.00 |
202.35 |
202.35 |
205.90 |
199.00 |
200.30 |
-1.01 |
50400 |
101.29 |
73 |
24.22 |
247.75 |
186.00 |
|
|
526506 |
Systematix C |
B |
1.00 |
160.05 |
160.75 |
170.00 |
160.00 |
167.90 |
4.90 |
9846 |
16.09 |
169 |
48.95 |
335.90 |
94.43 |
|
|
531432 |
Systematix S |
XT |
10.00 |
15.22 |
15.20 |
15.20 |
14.46 |
14.50 |
-4.73 |
2122 |
0.31 |
14 |
-80.56 |
18.95 |
7.51 |
|
|