ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 13/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 228.80 227.00 231.15 227.00 230.50 0.74 1833 4.22 104 15.63 335.00 207.00
542034 S M Gold B 10.00 19.45 19.75 20.40 19.06 19.95 2.57 43253 8.57 448 17.65 23.88 15.15
517273 S&S Power Sw T 10.00 435.00 435.00 443.70 426.30 426.30 -2.00 327 1.41 10 203.00 450.90 85.91
514197 S&T Corp. XT 2.00 17.62 18.41 18.41 16.74 17.67 0.28 26858 4.66 128 -294.50 45.35 16.00
526477 S.A.Enterpr. X 10.00 31.33 32.89 32.89 32.89 32.89 4.98 2 0.00 2 -17.49 55.12 28.39
532218 S.I.Bank A1 1.00 24.90 25.00 25.58 24.94 25.31 1.65 2564670 647.74 6322 5.70 36.88 21.20
516108 S.I.Paper X 10.00 103.37 103.37 104.45 102.80 103.84 0.45 4430 4.57 38 -16.05 120.75 68.60
540081 SAB Events T 10.00 10.88 10.67 10.67 10.67 10.67 -1.93 3365 0.36 8 -9.20 13.41 4.41
539112 SAB Inds. X 10.00 174.10 174.15 189.00 174.10 178.75 2.67 451 0.79 12 46.92 359.20 110.30
530461 Saboo Sodium X 10.00 27.60 28.50 31.50 26.60 28.94 4.86 1847222 550.15 3798 51.68 31.50 15.47
540132 Sabrimala In X 10.00 10.60 10.97 10.97 10.02 10.50 -0.94 13103 1.37 25 27.63 15.71 5.13
531869 Sacheta Met. X 10.00 26.44 26.75 30.29 25.95 29.45 11.38 570240 161.35 1775 37.28 30.29 17.16
532710 Sadbhav Engg B 1.00 31.74 30.50 32.07 30.16 30.53 -3.81 507430 157.09 2423 -0.80 40.40 11.40
539346 Sadbhav Infr T 10.00 7.56 7.41 7.80 7.32 7.34 -2.91 34476 2.56 119 -0.48 9.31 3.75
506642 Sadhana Nitr B 1.00 62.48 60.99 74.00 59.85 71.60 14.60 576150 396.63 5838 511.43 84.70 37.67
540821 Sadhna Broad XT 1.00 3.66 3.66 3.68 3.60 3.65 -0.27 73641 2.67 268 121.67 8.20 3.55
523025 Safari Ind. A1 2.00 2476.55 2447.00 2569.90 2447.00 2555.40 3.18 2027 51.36 444 73.30 2571.05 1627.40
502090 Sagar Cem. B 2.00 232.35 230.00 235.00 229.95 233.15 0.34 6751 15.72 739 -96.34 304.65 194.75
540715 Sagar Diamon M 10.00 26.23 26.49 26.49 26.49 26.49 0.99 6000 1.59 2 94.61 68.50 23.50
540143 Sagarsoft (I X 10.00 219.00 224.95 229.90 216.20 225.25 2.85 7373 16.45 82 14.29 260.00 126.60
543743 Sah Polymers B 10.00 85.12 87.00 87.00 84.95 86.18 1.25 5895 5.09 81 391.73 145.80 71.55
511533 Sahara Hsgfi X 10.00 38.90 39.20 40.50 38.31 38.40 -1.29 7431 2.93 52 21.33 78.60 33.51
544056 Sahara Marit M 10.00 56.00 56.00 63.85 56.00 60.00 7.14 8000 4.70 5 15.35 90.00 47.00
532841 Sahyadri Ind B 10.00 351.35 352.40 353.40 346.70 350.40 -0.27 2205 7.73 185 16.16 465.95 327.60
531931 Sai Capital X 10.00 155.25 158.00 158.00 155.30 155.30 0.03 870 1.37 11 -3.73 209.60 116.20
543989 Sai Silks(K) A1 2.00 171.20 171.20 179.00 171.20 173.70 1.46 99915 174.48 2549 -41.75 311.39 144.25
544170 Sai Swami Me M 10.00 54.03 56.00 56.00 54.05 54.30 0.50 12000 6.61 6 493.64 119.70 45.71
512097 Saianand Com X 1.00 0.48 0.48 0.50 0.48 0.49 2.08 3045054 14.84 1224 12.25 0.95 0.44
500113 SAIL A1 10.00 130.65 131.30 134.40 131.30 132.15 1.15 792295 1053.58 5589 18.59 175.65 81.85
543541 Sailani Tour M 10.00 26.50 25.50 25.50 25.50 25.50 -3.77 1600 0.41 1 425.00 53.73 20.39
530265 Sainik Fin. XT 10.00 43.39 44.99 44.99 41.23 41.23 -4.98 1737 0.75 10 21.25 59.00 26.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515043 Saint-Gobain B 10.00 137.60 137.95 139.00 136.50 137.00 -0.44 41953 57.75 641 39.26 156.00 109.00
590051 Saksoft B 1.00 343.55 350.00 378.00 349.10 360.85 5.04 266745 974.25 5596 39.61 399.40 210.00
511066 Sakthi Fin. X 10.00 84.65 86.29 86.90 82.20 82.92 -2.04 7758 6.51 112 33.17 103.75 32.00
507315 Sakthi Sugar B 10.00 37.57 37.55 38.20 37.55 38.00 1.14 24957 9.45 260 4.22 46.70 26.82
532713 Sakuma Exp. T 1.00 5.72 5.70 5.76 5.68 5.73 0.17 698389 39.95 1492 22.04 10.20 2.97
539353 Sal Automotv X 10.00 783.25 783.30 809.00 775.00 787.15 0.50 347 2.74 28 39.36 884.40 385.85
532604 SAL Steel B 10.00 26.70 26.01 28.40 26.01 28.32 6.07 55815 15.63 716 472.00 30.57 13.87
540642 Salasar Tech B 1.00 20.74 21.16 21.65 20.60 20.95 1.01 2545636 537.09 3137 67.58 34.08 8.70
540181 Salem Erode X 1.00 52.09 54.60 54.60 52.06 52.46 0.71 2980 1.61 22 -19.15 82.78 35.01
590056 Salona Cot. B 10.00 290.00 291.20 293.00 287.50 290.10 0.03 178 0.51 28 24.07 383.00 250.00
500370 Salora Int. X 10.00 62.29 63.63 64.70 61.10 62.30 0.02 10157 6.36 66 -36.43 80.45 42.42
517059 Salzer Elec. B 10.00 1026.10 1046.65 1046.65 1009.00 1014.65 -1.12 11544 118.12 1038 35.06 1142.30 355.15
532005 Sam Indus. XT 10.00 74.81 74.81 75.00 72.95 74.95 0.19 2520 1.87 19 6.97 126.35 57.05
521240 Sambandam Sp X 10.00 165.00 169.15 169.15 165.00 165.20 0.12 1573 2.61 22 -12.05 200.00 138.10
511630 Sambhaav Med B 1.00 5.76 5.88 5.90 5.75 5.88 2.08 5197 0.30 63 49.00 6.82 2.95
543984 Samhi Hotels A1 1.00 210.05 209.00 214.25 209.00 213.20 1.50 17813 37.89 604 -13.86 237.80 127.45
520075 Samkrg Pist. X 10.00 206.55 202.25 206.00 199.95 202.35 -2.03 10556 21.31 157 14.88 259.35 133.00
535789 Sammaan Cap. A1 2.00 161.05 161.45 173.00 160.85 168.50 4.63 1661809 2809.33 16277 6.71 209.56 131.10
543376 Samor Realty T 10.00 93.00 92.25 96.10 89.50 90.05 -3.17 3083 2.79 53 1801.00 138.57 35.70
534598 Sampann Utp. T 10.00 31.06 31.99 32.40 30.76 31.01 -0.16 1052 0.34 6 -88.60 41.50 14.55
530617 Sampre Nutri XT 10.00 78.86 80.00 81.70 79.15 79.16 0.38 3880 3.11 23 42.33 99.33 46.55
543229 Samrat Forg. X 10.00 360.00 360.05 379.95 360.05 370.90 3.03 104 0.39 12 64.17 575.00 260.05
530125 Samrat Pharm X 10.00 505.65 524.00 596.95 520.00 576.85 14.08 61460 351.27 1604 49.22 596.95 320.00
539267 Samsrita Lab X 10.00 18.00 18.95 19.10 17.58 18.62 3.44 9998 1.87 71 -103.44 21.70 13.00
521206 Samtex Fash. X 2.00 3.17 3.03 3.27 3.03 3.22 1.58 29866 0.94 141 -6.85 4.24 1.85
517334 Samvardhana A1 1.00 188.70 184.75 192.25 182.10 190.55 0.98 829472 1558.15 6968 41.51 208.90 86.80
530025 Samyak Intl. XT 10.00 59.90 59.90 61.09 59.90 61.09 1.99 5311 3.23 18 7.26 63.58 16.05
509423 Sanatnagar E XT 10.00 46.50 46.00 46.00 46.00 46.00 -1.08 578 0.27 11 5.03 87.55 16.00
521222 Sanblue Corp XT 10.00 49.00 48.75 48.75 46.55 46.55 -5.00 39 0.02 3 86.20 68.00 26.20
523116 Sanco Trans X 10.00 751.70 769.00 769.00 740.00 740.00 -1.56 80 0.61 3 15.82 876.00 575.00
543897 Sancode Tech M 10.00 70.00 70.00 70.00 67.20 67.20 -4.00 3000 2.06 2 -13.74 111.80 59.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526725 Sandesh Ltd. B 10.00 1850.40 1853.00 1935.00 1833.40 1840.25 -0.55 967 18.11 241 6.76 2055.70 947.00
541163 Sandhar Tech B 10.00 618.55 620.75 620.75 609.65 616.30 -0.36 3546 21.82 311 31.59 697.60 342.90
524703 Sandu Pharma X 10.00 64.76 64.76 65.98 63.64 63.65 -1.71 9924 6.34 70 40.54 85.00 55.15
504918 Sandur Mang. A1 10.00 486.65 489.85 509.70 486.65 499.55 2.65 36888 185.32 1471 23.52 636.15 238.16
516096 Sangal Paper X 10.00 236.00 230.50 230.50 227.00 227.00 -3.81 101 0.23 4 13.34 279.85 162.80
514234 Sangam (I) B 10.00 437.00 437.80 439.70 423.35 433.90 -0.71 12151 52.46 720 51.53 627.20 274.45
538714 Sangam Finse X 10.00 106.15 110.85 111.45 110.00 111.45 4.99 1183 1.31 8 12.58 129.15 54.52
526521 Sanghi Ind. B 10.00 87.46 87.50 88.40 86.89 87.08 -0.43 29219 25.55 492 -6.46 156.20 83.00
530073 Sanghvi Move A1 2.00 805.75 815.00 826.00 812.05 821.95 2.01 37503 307.34 2761 20.43 1483.00 621.35
531569 Sanjivani Pa XT 10.00 328.15 319.00 330.50 318.05 329.05 0.27 10420 33.82 162 60.71 360.60 96.01
532435 Sanmit Infra XT 1.00 14.56 14.56 14.91 14.30 14.76 1.37 170684 25.00 855 59.04 90.92 10.30
544250 Sanofi Cons T 10.00 10.00 4479.00 4702.90 4479.00 4702.90 46929.00 1070 49.89 103 -- 4702.90 4479.00
500674 Sanofi India A1 10.00 7218.45 7230.00 7230.00 7133.45 7152.40 -0.92 385 27.65 151 31.11 7593.60 4040.14
514280 Sanrhea Tech XT 10.00 166.30 166.00 166.00 163.00 163.00 -1.98 154 0.25 7 14.61 205.75 64.75
543358 Sansera Engg A1 2.00 1492.80 1492.80 1539.95 1477.40 1531.95 2.62 4928 74.61 728 43.40 1550.00 820.60
544217 Sanstar B 2.00 151.70 152.60 153.85 147.60 148.25 -2.27 336402 506.35 4839 40.51 158.80 106.40
519260 Sanwaria Con Z 1.00 0.55 0.54 0.56 0.54 0.55 0.00 773555 4.27 262 -7.86 0.61 0.49
543397 Sapphire Fo A1 2.00 328.85 329.80 334.30 327.50 328.45 -0.12 17011 56.13 854 288.11 375.60 243.70
506906 Saptak Chem. X 10.00 2.70 2.70 2.94 2.70 2.90 7.41 3536 0.10 18 -96.67 5.37 1.90
519238 Saptarishi A XT 10.00 40.77 40.00 40.77 39.96 40.01 -1.86 2957 1.20 13 65.59 52.65 14.02
538992 SAR Auto Prd X 10.00 1952.70 1950.00 1950.00 1934.00 1934.00 -0.96 2611 50.66 5 799.17 2509.40 1090.35
512020 Sarasw.Comm. XT 10.00 18813.80 19754.45 19754.45 19754.45 19754.45 5.00 157 31.01 58 15.42 19754.45 2641.30
544230 Saraswati Sa B 10.00 164.75 165.70 167.95 162.50 163.00 -1.06 70506 116.20 1940 21.85 218.80 151.15
504614 Sarda Energy A1 1.00 376.60 377.10 392.00 375.25 382.80 1.65 67087 258.18 2146 24.49 392.00 180.50
532163 Saregama (I) A1 1.00 517.85 518.00 525.30 515.90 522.70 0.94 10538 54.79 734 52.80 580.80 310.20
526885 Sarla Perfor T 1.00 92.11 92.00 93.00 91.75 91.89 -0.24 24087 22.27 198 17.77 118.00 44.28
531930 Sarthak Inds X 10.00 24.85 24.84 24.84 23.50 23.66 -4.79 7749 1.84 61 24.14 30.50 22.05
540393 Sarthak Metl B 10.00 172.45 176.20 177.00 170.35 173.75 0.75 10552 18.25 396 22.95 448.55 167.60
543688 Sarveshwar F B 1.00 10.57 10.15 10.36 10.05 10.05 -4.92 5918488 599.17 6376 59.12 15.73 4.03
539124 Sarvottam Fn X 10.00 28.48 29.20 29.32 27.77 28.37 -0.39 6388 1.79 84 46.51 59.00 23.90
532663 Sasken Tech. B 10.00 1519.45 1520.95 1545.70 1495.00 1500.10 -1.27 930 14.18 234 31.85 1950.00 1037.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533259 Sastasundar B 10.00 315.05 314.30 319.05 310.75 312.80 -0.71 276 0.87 38 25.68 506.35 266.10
511076 Sat Inds. B 2.00 129.40 132.75 132.75 127.20 128.90 -0.39 183698 237.20 2048 7.07 144.00 84.05
533202 Satchmo Hold XT 10.00 5.14 5.37 5.39 5.17 5.23 1.75 131212 6.92 239 5.68 6.99 2.57
539201 Satia Inds. B 1.00 114.30 114.50 117.00 114.50 116.05 1.53 20208 23.40 392 6.52 155.00 100.90
539404 Satin Credit A1 10.00 208.65 212.00 212.00 207.50 208.75 0.05 28800 60.53 999 5.09 283.65 182.95
544189 Sattrix Info M 10.00 196.00 189.10 190.05 189.10 189.50 -3.32 7000 13.28 7 32.23 254.00 141.95
539218 Saumya Cons. XT 10.00 230.00 234.00 234.00 234.00 234.00 1.74 12 0.03 1 6.28 278.25 66.53
502175 Saurash.Cem. B 10.00 129.40 129.80 132.00 128.50 128.60 -0.62 20332 26.48 401 26.30 148.80 73.06
532404 Saven Techno X 1.00 56.00 56.00 56.49 55.50 55.97 -0.05 7560 4.23 115 23.22 77.00 39.20
512634 Savera Inds. X 10.00 172.55 172.55 177.45 171.10 171.25 -0.75 1528 2.64 57 19.87 180.70 77.62
524667 Savita Oil T B 2.00 576.85 576.00 588.85 576.00 584.10 1.26 2159 12.61 259 21.82 655.00 312.70
531893 Sawaca Busi. XT 1.00 0.60 0.60 0.60 0.59 0.59 -1.67 1684418 10.07 845 59.00 1.81 0.56
544080 Sayaji Hot(I T 10.00 1205.40 1229.00 1229.00 1229.00 1229.00 1.96 21 0.26 7 26.58 1387.90 87.10
544090 Sayaji Hot(P T 10.00 820.00 810.00 810.00 810.00 810.00 -1.22 8 0.06 2 15.06 980.00 87.10
523710 Sayaji Hotel X 10.00 380.95 380.95 381.95 370.00 381.95 0.26 45 0.17 10 47.51 425.00 247.00
540728 Sayaji Inds. X 5.00 223.00 221.00 221.00 221.00 221.00 -0.90 53 0.12 3 -10.09 244.95 144.05
542725 SBC Exports B 1.00 35.32 35.49 37.00 35.04 36.50 3.34 1264600 458.10 3073 84.88 37.50 13.40
532102 SBEC Sugar XT 10.00 66.05 66.05 68.80 64.06 65.25 -1.21 5091 3.28 49 -116.52 85.92 32.35
517360 SBEC Systems XT 10.00 42.65 40.60 43.40 40.60 43.00 0.82 1582 0.65 21 32.33 59.15 18.85
543959 SBFC Finance A1 10.00 84.12 84.12 84.51 83.71 83.79 -0.39 25531 21.46 395 60.28 97.99 72.23
500112 SBI A1 1.00 788.05 790.85 795.00 784.85 790.55 0.32 1064575 8414.48 31424 10.40 912.10 543.15
539031 SBI BSE100 A1 10.00 292.15 293.00 293.93 291.66 293.85 0.58 445 1.30 28 -- 303.36 175.51
543066 SBI Cards A1 10.00 802.15 806.75 817.05 803.50 805.70 0.44 78977 638.85 2864 31.81 841.95 649.00
540719 SBI Life Ins A1 10.00 1874.05 1873.60 1873.60 1843.00 1845.90 -1.50 10611 196.72 1354 90.98 1935.00 1263.95
544215 SBI N50EQWGT B 10.00 32.59 33.24 33.24 31.94 32.60 0.03 1835 0.60 39 -- 33.52 30.50
535276 SBI Sensex A1 10.00 904.50 903.00 908.00 901.67 904.84 0.04 2250 20.35 144 -- 911.25 682.14
544206 SBI Silv.ETF E 10.00 83.94 85.45 86.50 84.60 86.26 2.76 18517 15.83 547 -- 95.00 78.55
590098 SBI-ETF Gold E 1.00 62.39 63.05 63.90 63.05 63.59 1.92 31973 20.26 385 -- 64.95 49.57
590138 SBIETFNift50 B 10.00 266.96 268.40 268.40 266.03 267.05 0.03 21268 56.78 408 -- 276.00 185.00
590137 SBINifty Bnk B 10.00 526.41 525.89 528.58 522.60 527.73 0.25 5198 27.37 108 -- 557.48 426.60
541972 SBISenseNx50 A1 10.00 932.00 932.00 939.00 923.00 935.43 0.37 143 1.34 31 -- 950.38 564.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543366 SBL Infratec M 10.00 38.53 40.45 40.45 37.60 37.60 -2.41 3600 1.42 3 150.40 84.85 25.90
526081 SC Agrotech XT 10.00 17.34 17.00 17.00 17.00 17.00 -1.96 2450 0.42 16 23.61 22.95 11.76
531797 Scan Project XT 10.00 69.05 70.41 70.41 67.67 67.67 -2.00 910 0.62 4 322.24 93.31 11.06
511672 Scan Steels X 10.00 66.53 66.10 69.88 66.10 69.02 3.74 74133 50.83 365 13.10 94.90 41.00
526544 Scanpoint Ge XT 2.00 8.56 8.84 8.95 8.55 8.86 3.50 3299821 292.63 421 80.55 11.24 3.75
543537 Scarnose Int M 10.00 74.58 70.86 70.86 70.86 70.86 -4.99 2000 1.42 2 97.07 199.50 58.91
505790 Schaeffler A1 2.00 3858.70 3894.95 3972.00 3874.35 3969.40 2.87 1475 57.94 433 68.37 4950.00 2616.05
534139 Schneider El A1 2.00 818.10 820.75 833.80 812.20 821.55 0.42 12977 106.90 996 105.87 980.00 300.00
544142 SCI L&A B 10.00 77.70 79.00 79.60 78.00 78.29 0.76 197147 155.07 1904 80.71 108.56 35.65
538857 Scintilla Co X 10.00 5.39 5.65 5.65 5.28 5.65 4.82 1862 0.10 13 -2.59 6.31 3.60
531234 Scoobeeday G X 10.00 73.65 74.00 74.68 71.06 72.77 -1.19 3252 2.35 46 36.20 105.95 63.00
533268 Sea TV Ntwrk XT 10.00 10.08 10.28 10.28 10.28 10.28 1.98 1939 0.20 12 0.39 12.10 2.60
542753 Seacoast Sh. XT 1.00 5.60 5.68 5.68 5.45 5.53 -1.25 2126892 117.67 6005 30.72 7.49 2.52
543782 Sealmatic M 10.00 658.80 660.00 660.00 633.05 639.50 -2.93 18900 121.25 115 68.84 869.00 448.00
526807 Seamec B 10.00 1467.00 1503.25 1503.25 1430.00 1435.40 -2.15 1388 20.05 275 25.36 1664.00 615.80
514264 Seasons Text X 10.00 21.75 22.90 22.90 21.07 21.99 1.10 2741 0.61 43 -146.60 26.35 11.00
543234 SecMark Cons B 10.00 90.20 91.11 92.00 90.90 90.93 0.81 1478 1.35 17 216.50 145.37 70.75
543625 SecUR Creden T 10.00 6.37 6.25 6.25 6.25 6.25 -1.88 2748 0.17 26 3.11 25.43 5.51
512161 Securekloud B 5.00 34.06 34.59 34.59 33.65 33.79 -0.79 5032 1.70 180 -3.19 72.95 33.31
532993 Sejal Glass T 10.00 330.00 343.95 343.95 327.00 342.45 3.77 160 0.54 8 91.32 414.00 215.35
532886 SEL Mfg. Co. T 10.00 58.38 57.00 61.29 56.65 61.27 4.95 38673 23.63 139 -1.05 123.05 47.00
530075 Selan Explor B 10.00 897.35 905.00 907.70 889.15 894.90 -0.27 2435 21.81 277 29.64 1099.80 380.25
538875 Sellwin Trad X 10.00 27.79 29.00 29.00 26.99 27.01 -2.81 309589 85.89 452 19.29 29.50 9.50
505368 Semac Consul T 10.00 442.85 448.00 464.60 444.00 457.00 3.20 700 3.19 30 -3.84 2552.60 431.20
543936 Senco Gold B 10.00 1239.85 1253.75 1328.45 1224.85 1232.70 -0.58 1142688 14148.56 15449 60.46 1328.45 400.00
532945 SEPC A1 10.00 31.89 32.14 32.59 31.10 31.28 -1.91 3519809 1120.87 7920 184.00 33.50 11.87
521238 Sequel e-Rou XT 10.00 405.35 425.60 425.60 423.55 425.60 5.00 8617 36.67 183 733.79 425.60 14.62
512529 Sequent Sc. A1 2.00 175.10 173.35 180.60 173.35 178.30 1.83 216787 385.92 3066 810.45 184.65 87.05
512399 Sera Invt&Fi XT 2.00 28.33 29.74 29.74 27.00 27.82 -1.80 140577 40.86 217 9.06 29.74 10.17
531944 Servoteach I X 10.00 28.78 30.21 30.21 29.80 30.21 4.97 44322 13.39 247 -29.05 33.60 15.53
502450 Sesha.Paper B 2.00 350.35 370.00 370.55 352.65 359.60 2.64 8093 29.41 604 9.61 402.95 280.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505075 Setco Automt T 2.00 12.35 12.36 12.50 12.36 12.50 1.21 28434 3.55 21 -1.51 16.00 6.10
511760 Seven Hill XT 1.00 1.05 1.10 1.10 1.10 1.10 4.76 648143 7.13 263 4.78 1.39 0.54
539199 SG Finserve B 10.00 473.95 475.30 490.00 470.05 478.60 0.98 150124 720.35 1503 31.97 600.00 325.00
512329 SG Mart B 1.00 440.15 447.95 448.00 431.60 434.70 -1.24 760521 3347.13 2134 10867.50 638.50 240.98
531812 SGN Telecoms XT 1.00 1.11 1.09 1.09 1.09 1.09 -1.80 32977 0.36 85 -15.57 1.14 0.51
539450 SH Kelkar B 10.00 267.70 271.00 274.90 265.55 270.75 1.14 76551 207.65 2265 423.05 274.90 128.70
538795 Sh.Ajit Pulp X 10.00 225.15 225.15 227.05 222.00 225.10 -0.02 2157 4.84 42 25.64 297.24 174.10
526981 Sh.Bajrang A X 10.00 243.45 248.00 248.00 238.60 240.45 -1.23 5058 12.17 105 5.95 353.00 207.90
500387 Sh.Cements A1 10.00 26015.45 25900.25 26100.75 25813.10 25902.40 -0.43 191 49.62 113 44.46 30710.15 23714.05
502180 Sh.Digv.Cem. B 10.00 98.85 101.30 101.30 98.50 98.70 -0.15 45207 44.73 656 17.78 123.80 83.00
503804 Sh.Dinesh Mi X 10.00 458.85 459.00 462.95 451.00 457.30 -0.34 6313 29.02 148 4.96 572.80 441.00
539470 Sh.Ganesh Bi X 1.00 1.12 1.13 1.13 1.11 1.13 0.89 1304742 14.66 1509 56.50 1.90 0.70
530797 Sh.Ganesh El XT 10.00 33.42 33.42 33.42 33.42 33.42 0.00 5 0.00 1 8.17 37.20 10.90
540737 Sh.Ganesh Rm B 10.00 895.00 900.00 900.00 861.95 869.80 -2.82 5850 51.16 426 88.66 950.05 461.05
537709 Sh.Hanuman S XT 10.00 8.05 7.89 7.91 7.89 7.91 -1.74 162481 12.84 118 -79.10 16.90 5.60
524336 Sh.Hari Chem XT 10.00 103.10 105.00 105.00 100.10 100.10 -2.91 3533 3.68 34 19.03 114.08 45.36
512453 Sh.Jagdamb.P X 1.00 839.65 845.00 863.65 838.00 841.70 0.24 2255 19.01 155 22.03 1020.00 490.50
516106 Sh.Karthik P X 5.00 9.60 9.99 9.99 9.49 9.81 2.19 18181 1.74 67 40.88 15.98 7.88
530977 Sh.Keshav Ce X 10.00 237.05 237.00 254.00 231.00 241.15 1.73 120836 291.29 274 51.31 319.25 129.60
500388 Sh.Krishn Pa XT 10.00 42.00 41.58 41.58 41.58 41.58 -1.00 15 0.01 2 -45.69 60.54 25.70
531080 Sh.Krishna D XT 10.00 39.09 41.04 41.04 40.99 41.03 4.96 1477 0.61 15 26.30 68.10 28.06
544083 Sh.Marutinan M 10.00 215.00 217.00 217.00 214.70 214.70 -0.14 1500 3.23 3 36.76 454.95 182.00
531962 Sh.Metalloys X 10.00 39.15 41.90 42.99 38.00 39.22 0.18 2754 1.09 49 33.24 46.26 26.52
503863 Sh.Mfg Co. X 10.00 9.28 9.28 9.28 9.28 9.28 0.00 6 0.00 2 -22.63 16.70 7.23
527005 Sh.Pacetroni X 10.00 168.55 169.00 170.00 164.00 165.35 -1.90 3618 6.05 104 20.75 391.90 138.00
533110 Sh.Precoated X 10.00 22.19 22.89 22.89 22.00 22.00 -0.86 154 0.03 6 -15.71 23.95 8.27
503837 Sh.Rajs.Synt XT 10.00 19.84 19.45 19.45 19.45 19.45 -1.97 980 0.19 10 0.23 24.20 5.78
532310 Sh.Rama Mult T 5.00 32.27 32.25 32.25 30.66 30.66 -4.99 64282 19.81 114 33.69 35.51 18.65
500356 Sh.Rama News B 10.00 21.53 21.60 22.49 21.60 21.95 1.95 60087 13.26 346 -6.75 25.25 13.10
513488 Sh.Steel Wir X 10.00 38.41 37.00 38.45 37.00 38.42 0.03 2192 0.84 30 -64.03 50.80 32.10
544249 Sh.Tirupati T 10.00 97.54 100.00 102.41 98.75 102.39 4.97 2075047 2087.65 29095 51.20 102.41 92.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538092 Sh.Vasuprada X 10.00 96.50 96.00 99.84 94.12 94.12 -2.47 184 0.18 9 -9.43 109.90 67.44
513436 Shah Alloys B 10.00 79.96 85.00 85.00 80.50 82.08 2.65 9446 7.81 228 -6.24 94.00 49.47
533275 Shah Meta T 1.00 5.34 5.30 5.31 5.27 5.27 -1.31 98103 5.19 101 8.37 7.40 2.50
526508 Shahi Shippi XT 10.00 24.26 23.78 23.78 23.78 23.78 -1.98 6190 1.47 65 11.77 29.03 4.99
542862 Shahlon Silk X 2.00 25.05 24.50 25.05 23.20 23.84 -4.83 99104 23.87 197 59.60 30.80 12.31
501423 Shaily Engg. B 2.00 978.40 978.85 985.80 970.00 974.15 -0.43 7287 71.21 696 71.95 1059.90 309.45
526841 Shakti Press X 10.00 35.88 36.60 36.60 34.60 34.93 -2.65 7824 2.75 41 388.11 44.20 11.32
531431 Shakti Pumps T 10.00 4296.30 4296.00 4319.00 4260.00 4288.50 -0.18 5163 221.28 723 36.83 5089.30 749.05
540797 Shalby B 10.00 284.80 282.00 288.80 282.00 282.60 -0.77 7559 21.57 389 39.14 333.85 212.05
511754 Shalib.Finan X 10.00 739.50 750.00 758.00 726.05 751.95 1.68 6959 51.33 61 40.87 803.70 322.45
509874 Shalimar Pai B 2.00 145.25 146.95 148.45 143.65 144.75 -0.34 52713 77.04 1660 -13.37 225.65 132.10
512499 Shalimar Pro X 1.00 0.60 0.59 0.61 0.59 0.61 1.67 1913784 11.62 810 -- 0.76 0.49
532455 Shalimar Wir X 2.00 35.35 37.60 38.88 31.82 32.99 -6.68 405888 149.84 1930 106.42 38.88 17.18
531240 Shamrock Ind XT 10.00 10.37 10.37 10.37 10.17 10.17 -1.93 1122 0.11 7 -145.29 14.62 3.75
540259 Shangar Deco XT 5.00 7.86 7.90 8.01 7.90 8.01 1.91 9305 0.74 21 12.32 10.10 3.70
542232 Shankar Lal B 10.00 112.75 111.25 113.85 103.00 111.65 -0.98 241725 264.34 1456 75.44 140.30 87.95
540425 Shankara Bld B 10.00 572.80 580.00 580.00 570.90 571.90 -0.16 4965 28.51 772 17.36 835.30 562.00
512297 Shantai Inds XT 10.00 52.89 55.53 55.53 55.53 55.53 4.99 450 0.25 7 793.29 55.53 20.80
531925 Shantanu She X 10.00 1.53 1.48 1.59 1.48 1.55 1.31 20061 0.30 25 1.40 2.25 1.20
539921 Shanti Educ. X 1.00 125.35 125.35 131.60 124.00 131.60 4.99 33588 43.67 183 598.18 156.70 52.01
522034 Shanti Gear B 1.00 606.05 604.90 617.00 604.05 614.90 1.46 2187 13.40 209 54.95 703.55 399.95
534708 Shanti Guru MT 10.00 22.75 21.62 23.88 21.62 21.62 -4.97 294000 65.05 87 -- 36.49 6.30
544059 Shanti Spint M 10.00 68.00 69.99 70.00 69.98 70.00 2.94 22000 15.40 10 11.67 96.92 46.25
514402 Sharad Fibre X 10.00 39.55 40.95 41.50 39.65 41.44 4.78 17856 7.32 71 -23.15 55.18 15.47
539584 Sharanam Inf XT 1.00 0.72 0.74 0.75 0.70 0.75 4.17 725078 5.39 304 37.50 1.36 0.47
519397 Sharat Inds. XT 10.00 42.20 42.00 44.31 41.81 44.31 5.00 18743 8.05 88 24.48 64.92 32.57
538666 Sharda Cropc B 10.00 570.05 574.70 574.70 562.80 564.50 -0.97 1995 11.35 185 34.46 636.70 318.00
513548 Sharda Ispat XT 10.00 399.80 401.05 416.00 383.00 399.00 -0.20 5707 22.34 154 13.87 752.20 125.40
535602 Sharda Motor B 2.00 2530.50 2504.00 2538.00 2485.00 2526.65 -0.15 1480 37.22 377 23.40 2955.90 864.75
512393 Shardul Sec. XT 10.00 415.10 423.00 423.40 423.00 423.40 2.00 6524 27.60 74 3.93 441.65 97.45
540725 Share I Secu A1 2.00 296.10 303.35 306.00 295.65 298.45 0.79 34652 103.35 1193 13.93 407.99 253.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590109 Shariah BeEs B 10.00 600.27 599.70 609.34 594.01 597.23 -0.51 1535 9.20 123 -- 609.34 360.01
540786 Sharika Ent. T 5.00 21.43 20.70 21.45 20.52 20.67 -3.55 121301 25.25 490 60.79 32.47 5.47
524548 Sharma E.Hos XT 10.00 111.50 109.30 109.70 109.30 109.70 -1.61 361 0.39 13 44.41 120.80 22.50
538212 Sharp Invest X 1.00 0.78 0.80 0.81 0.73 0.79 1.28 235183 1.82 369 -- 0.97 0.49
543341 Sharpline Br X 10.00 7.86 8.38 8.38 7.38 7.69 -2.16 16681 1.30 106 17.09 13.23 5.03
540147 Shashijit In T 2.00 3.92 3.92 4.04 3.87 3.92 0.00 125987 4.99 168 -28.00 10.08 3.80
540203 Sheela Foam A1 5.00 926.95 935.15 935.15 926.50 927.05 0.01 1114 10.34 109 54.34 1297.35 856.05
540757 Sheetal Cool B 10.00 392.25 396.70 401.85 387.60 389.75 -0.64 482 1.89 68 20.30 633.90 319.75
530525 Sheetal Diam X 5.00 58.84 59.00 59.27 57.50 58.73 -0.19 12822 7.50 93 189.45 97.80 38.11
533301 Shekhawati I T 10.00 81.81 80.18 80.18 80.18 80.18 -1.99 11214 8.99 14 1.74 92.20 5.10
526839 Shelter Infr X 10.00 12.51 12.51 12.52 12.51 12.52 0.08 1229 0.15 11 89.43 14.93 8.20
543963 Shelter Phar M 10.00 46.50 45.90 47.00 45.90 47.00 1.08 9000 4.20 3 9.40 80.90 37.50
538685 Shemaroo Ent B 10.00 197.50 199.95 199.95 189.65 190.65 -3.47 14090 27.19 637 -9.19 239.80 122.00
526117 Shervani Ind X 10.00 552.15 554.90 559.00 546.90 550.60 -0.28 974 5.37 60 15.26 800.00 422.00
539111 Sheshadri In X 10.00 14.78 14.75 14.75 14.00 14.00 -5.28 423 0.06 11 -3.44 18.80 11.70
526137 Shetron X 10.00 128.30 128.00 131.70 127.00 127.65 -0.51 2132 2.73 57 64.15 153.70 84.50
531201 Shilchar Tec B 10.00 5966.70 6265.00 6265.00 5812.00 6105.75 2.33 22313 1367.70 2569 46.83 7052.00 1420.15
513709 Shilp Gravur X 10.00 179.35 181.00 181.00 170.10 173.65 -3.18 19025 33.14 284 9.66 208.00 113.50
530549 Shilpa Medi. A1 1.00 892.60 890.00 919.95 870.40 883.05 -1.07 44105 393.43 2635 192.81 919.95 296.45
543244 Shine Fashio MT 5.00 350.00 332.50 332.60 332.50 332.60 -4.97 1500 4.99 3 160.68 427.85 58.00
523598 Shipp.Corpn. A1 10.00 244.60 245.95 249.65 245.00 246.15 0.63 172737 426.89 3713 14.35 384.80 128.35
540693 Shish Inds B 10.00 114.95 114.95 117.00 114.95 116.80 1.61 20533 23.93 293 45.98 172.05 99.00
513097 Shiv.Bimetal A1 2.00 574.60 575.90 588.00 566.45 575.40 0.14 9502 54.73 803 41.01 694.00 460.90
521003 Shiv.Suit P 10.00 23.80 24.99 24.99 24.99 24.99 5.00 100 0.02 1 192.23 35.42 19.55
532323 Shiva Cement B 2.00 48.29 48.26 49.00 48.01 48.18 -0.23 218417 105.78 768 -16.67 60.48 38.65
530433 Shiva Global X 10.00 44.34 45.49 45.49 42.00 42.78 -3.52 23869 10.32 196 -1.95 81.40 37.05
540072 Shiva Granit M 10.00 13.75 14.50 14.50 14.00 14.00 1.82 90000 12.90 3 -46.67 16.00 4.96
540961 Shiva Mills B 10.00 98.36 97.30 98.20 95.30 96.38 -2.01 2452 2.39 86 -37.50 117.60 71.10
511108 Shiva Texyar B 10.00 211.90 211.00 217.00 200.70 202.65 -4.37 10940 22.73 726 -74.78 222.80 120.05
522237 Shivagrico X 10.00 24.23 25.40 25.40 23.30 25.10 3.59 141 0.03 3 156.88 33.30 17.97
539148 Shivalik Ras B 5.00 562.35 566.85 570.30 550.15 554.10 -1.47 1475 8.36 124 72.43 776.55 498.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532776 Shivam Autot T 2.00 47.94 47.10 50.00 47.10 47.50 -0.92 9950 4.79 87 -12.12 64.86 28.13
544165 Shivam Chem. M 10.00 51.41 50.00 52.00 50.00 51.03 -0.74 24000 12.19 8 23.85 63.00 45.10
539593 Shivansh Fin X 10.00 4.25 4.34 4.45 4.10 4.29 0.94 32182 1.38 57 20.43 8.17 3.66
543970 Shoora Desig MT 10.00 71.49 71.49 71.99 71.49 71.99 0.70 6000 4.30 2 98.62 75.60 38.67
532638 Shoppers St A1 5.00 897.55 894.75 922.45 884.55 913.70 1.80 24986 226.14 1654 251.02 943.65 623.00
531771 Shraddha Pri XT 10.00 203.95 208.00 208.00 207.00 207.00 1.50 14883 30.95 45 55.50 213.00 36.50
543976 Shradha AI XT 5.00 69.28 71.95 72.74 71.01 72.74 4.99 9769 7.10 95 23.24 106.82 26.51
521131 Shree Bhavya X 10.00 24.01 24.00 24.20 23.01 23.15 -3.58 2459 0.57 33 12.65 33.24 16.65
539334 Shree Pushka T 10.00 260.55 263.00 270.00 258.55 258.55 -0.77 1935 5.11 34 19.47 280.10 155.00
532670 Shree Renuka A1 1.00 47.02 46.96 47.35 46.50 46.62 -0.85 640791 300.63 3895 -15.19 57.25 36.70
538975 Shree Secur. X 1.00 0.35 0.36 0.36 0.34 0.35 0.00 5757812 19.87 1377 -0.47 0.56 0.31
540738 Shreeji Trns B 2.00 23.44 23.64 23.70 23.01 23.51 0.30 71362 16.78 563 12.64 58.50 21.54
541112 Shreeshay En MT 10.00 51.99 49.40 49.40 49.40 49.40 -4.98 8000 3.95 2 411.67 55.00 24.10
532007 Shreevat.Fin XT 10.00 24.35 24.35 24.83 24.35 24.83 1.97 219 0.05 3 44.34 27.78 12.97
516016 Shreyans Ind B 10.00 270.75 267.35 272.35 265.55 267.35 -1.26 1703 4.58 252 5.32 347.20 165.05
526335 Shreyas Inte X 10.00 9.93 9.98 10.85 9.98 10.26 3.32 24156 2.53 55 -44.61 14.26 8.56
520151 Shreyas Sh&L B 10.00 309.85 313.10 316.45 309.20 309.75 -0.03 433 1.35 65 -13.51 506.00 231.15
523309 Shri Gang I X 10.00 71.07 72.60 72.60 71.20 71.99 1.29 3383 2.43 25 13.11 168.50 58.81
531322 Shri Shakti B 10.00 2.34 2.40 2.40 2.32 2.33 -0.43 4896 0.11 78 -2.74 3.78 1.66
543373 Shri Venk.Re M 10.00 144.50 144.00 158.80 138.05 148.20 2.56 9000 13.08 9 21.60 162.95 68.50
544074 ShriBalajiVa M 10.00 268.35 275.00 275.00 267.00 267.75 -0.22 9000 24.32 15 33.98 344.00 131.00
508961 Shricon Inds XT 10.00 230.30 231.00 231.10 231.00 231.10 0.35 296 0.68 12 65.10 310.60 41.13
531359 Shriram Asse XT 10.00 501.65 514.20 514.20 476.75 494.80 -1.37 6477 31.28 96 -75.66 697.00 183.10
511218 Shriram Fin. A1 10.00 3400.20 3399.95 3422.90 3365.00 3367.25 -0.97 7965 270.23 1847 16.48 3422.90 1760.90
543419 Shriram Prop A1 10.00 133.50 133.60 137.05 132.15 132.80 -0.52 126195 169.09 1221 29.64 147.50 81.85
544208 Shriram1DLR B 1000.00 1012.05 1012.22 1012.22 1012.22 1012.22 0.02 501 5.07 2 -- 1012.22 986.80
511411 Shristi Infr X 10.00 50.67 53.00 60.80 49.00 60.80 19.99 89295 51.51 524 -4.13 62.98 22.55
511493 Shrydus Ind. X 10.00 16.84 19.50 19.50 17.00 17.40 3.33 192306 33.76 157 108.75 33.24 15.30
542019 Shubham Poly B 10.00 26.38 26.38 28.90 25.51 27.68 4.93 35062 9.57 260 38.44 42.66 16.51
538565 Shubhra Leas X 10.00 182.70 185.00 185.80 180.05 181.50 -0.66 3401 6.22 175 24.01 310.00 180.05
523790 Shukra Jewel P 10.00 8.02 8.02 8.02 8.02 8.02 0.00 500 0.04 4 -66.83 11.62 3.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524632 Shukra Pharm XT 10.00 62.37 63.99 64.46 62.11 63.87 2.41 13002 8.27 242 15.03 129.90 20.42
539252 Shyam C.Ferr B 1.00 17.92 18.30 18.30 17.85 17.96 0.22 24675 4.45 343 26.03 32.30 16.00
543299 Shyam Metali A1 10.00 843.40 844.05 878.95 844.05 871.40 3.32 66179 573.55 2317 21.99 878.95 420.50
517411 Shyam Teleco T 10.00 13.15 13.41 13.41 13.41 13.41 1.98 113 0.02 3 -4.93 19.90 6.53
531219 Shyama Info P 10.00 7.33 7.41 7.41 7.41 7.41 1.09 100 0.01 1 74.10 8.00 1.99
505515 Shyamkam.Inv X 10.00 10.95 11.10 11.49 10.75 11.49 4.93 21546 2.46 61 -54.71 13.93 3.31
530907 SI Capital X 10.00 35.39 35.39 35.39 35.39 35.39 0.00 1 0.00 1 -15.73 37.25 24.49
520141 Sibar Auto X 10.00 13.76 14.04 14.04 13.26 13.67 -0.65 8901 1.21 58 -17.30 18.00 7.25
533014 Sicagen (I) XT 10.00 102.13 103.95 106.90 99.00 101.99 -0.14 44987 46.64 327 35.05 118.80 40.15
530439 Siddha Vent. X 10.00 9.84 9.56 10.00 9.56 9.81 -0.30 22092 2.14 131 12.42 15.81 7.10
526877 Siddhesw.Gar XT 10.00 18.13 17.53 17.53 17.23 17.53 -3.31 2117 0.37 17 584.33 20.82 7.38
532217 SIEL Financl XT 10.00 79.14 76.89 83.09 75.19 83.09 4.99 15765 12.58 61 -519.31 90.52 10.27
500550 Siemens A1 2.00 6654.40 6654.80 6749.00 6654.80 6707.45 0.80 7231 485.58 1679 97.22 7974.25 3248.00
543389 Sigachi Ind. B 1.00 55.32 55.00 56.70 55.00 56.23 1.64 55661 31.25 549 31.59 95.95 36.40
543917 Sigma Solve B 10.00 384.50 385.00 390.80 378.00 388.65 1.08 922 3.56 133 24.21 579.25 330.05
543990 SignatureGl. A1 1.00 1480.15 1509.75 1509.75 1477.45 1482.25 0.14 47728 708.36 624 3529.17 1569.95 444.10
512131 Signet Inds. B 10.00 71.14 70.20 73.00 69.50 71.36 0.31 7134 5.11 465 16.48 97.00 47.00
544117 Signpost (I) B 2.00 233.45 224.00 238.90 224.00 227.60 -2.51 9366 21.80 607 27.13 460.70 212.45
523606 Sika Inter. X 10.00 2602.10 2685.00 2685.00 2580.00 2623.30 0.81 1131 29.67 235 52.74 3548.00 892.00
524642 Sikozy Realt XT 1.00 1.23 1.25 1.25 1.17 1.24 0.81 14030 0.17 84 -41.33 1.71 0.73
521194 SIL Invt. B 10.00 573.50 576.30 588.25 561.65 578.15 0.81 374 2.16 57 20.75 650.00 314.65
543615 Silicon Rent M 10.00 221.60 222.00 230.50 221.00 221.85 0.11 33600 75.72 36 30.52 268.90 144.00
531635 Silver Oak XT 10.00 82.33 84.39 86.44 84.39 86.44 4.99 854 0.73 30 -30.87 91.77 44.05
543525 Silver T Tec B 10.00 750.50 751.05 761.50 745.00 746.45 -0.54 6014 45.18 160 52.83 869.95 530.00
500389 Silverline T XT 10.00 9.79 9.98 9.98 9.98 9.98 1.94 235129 23.47 331 -499.00 9.98 3.28
539742 Simbhaoli Sg T 10.00 25.89 25.90 26.23 25.35 26.19 1.16 5615 1.44 13 -7.10 38.50 23.10
507998 Simmonds-Mar XT 2.00 127.25 124.75 129.75 124.75 129.75 1.96 23354 30.03 83 29.42 129.90 55.40
513472 Simplex Cast XT 10.00 281.65 270.00 294.55 270.00 285.35 1.31 2668 7.62 47 26.04 305.80 46.50
523838 Simplex Infr B 2.00 209.60 208.90 220.05 207.50 220.05 4.99 134548 294.76 512 18.45 220.05 52.00
533018 Simplex Mill XT 1000.00 5628.30 5740.85 5740.85 5740.70 5740.85 2.00 27 1.55 11 -132.49 5740.85 2056.00
533019 Simplex Pap. XT 1000.00 3000.85 2850.85 2850.85 2850.85 2850.85 -5.00 98 2.79 26 61.09 3662.85 866.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503229 Simplex Real XT 10.00 219.00 219.00 219.00 210.10 214.95 -1.85 221 0.48 24 30.32 300.00 102.10
519566 Simran Farms XT 10.00 233.70 233.70 238.35 233.70 238.35 1.99 6891 16.37 46 10.63 269.65 105.50
523023 Sinclairs Ht B 2.00 103.20 104.15 105.00 103.00 104.00 0.78 15067 15.64 515 28.18 174.80 66.10
532029 Sindhu Trade B 1.00 24.85 24.85 25.58 24.81 24.89 0.16 117834 29.55 567 34.10 45.15 17.02
505729 Singer (I) X 2.00 94.85 94.99 96.70 92.00 93.40 -1.53 181655 172.23 803 71.85 134.40 76.20
532879 Sir ShadiLal XT 10.00 397.85 380.50 401.85 380.00 394.30 -0.89 1496 5.85 61 -5.67 431.00 115.10
543686 Sirca Paints B 10.00 351.15 351.15 355.15 348.00 351.00 -0.04 9208 32.44 669 39.48 443.90 283.50
540673 SIS A1 5.00 408.95 409.25 416.70 408.55 412.65 0.90 7640 31.39 599 36.10 560.00 393.05
512589 Sita Enter. XT 10.00 68.28 69.64 69.64 69.60 69.64 1.99 1649 1.15 15 6.22 70.66 22.60
532795 Siti Network T 1.00 0.96 0.95 0.95 0.95 0.95 -1.04 179870 1.71 294 -0.28 1.13 0.61
544047 Siyaram Recy M 10.00 106.40 105.10 108.75 105.10 106.55 0.14 28500 30.41 19 26.18 143.75 55.00
503811 Siyaram Silk B 2.00 490.45 495.00 496.20 485.30 493.10 0.54 3254 16.03 173 12.01 633.80 411.00
513496 Sizemasters XT 10.00 151.40 157.30 157.30 157.30 157.30 3.90 5 0.01 1 74.90 262.39 35.01
543387 SJS Enterp. A1 10.00 966.20 985.55 1004.80 967.70 984.70 1.91 7479 73.19 832 32.30 1095.55 552.90
533206 SJVN A1 10.00 131.50 131.95 132.75 130.20 130.45 -0.80 259451 340.78 2605 51.36 170.45 63.38
500472 SKF India A1 10.00 5431.65 5431.05 5467.00 5407.35 5449.05 0.32 748 40.69 227 48.43 7349.00 4025.00
538562 Skipper B 1.00 407.15 407.00 428.00 404.05 421.95 3.64 68755 288.78 2599 44.28 464.70 197.30
532143 SKM Egg.Prod B 10.00 259.20 259.20 263.90 259.20 260.55 0.52 2529 6.61 304 11.02 491.25 213.60
531169 SKP Sec. XT 10.00 158.30 161.50 163.50 158.30 159.65 0.85 1152 1.86 54 -332.60 170.10 58.30
541967 Sky Gold T 10.00 2755.15 2830.00 2830.00 2716.00 2739.25 -0.58 1705 46.88 145 73.26 2963.00 281.30
526479 Sky Inds. X 10.00 135.65 135.05 142.35 135.00 140.75 3.76 12922 18.10 190 22.45 151.90 55.50
505650 Skyline Mill X 1.00 21.65 22.40 22.73 21.41 21.99 1.57 27145 6.01 165 -115.74 31.60 8.00
538919 Skyline Vent XT 10.00 32.46 34.08 34.08 31.00 32.75 0.89 460 0.15 9 -19.73 45.35 12.72
543065 SM Auto Stam M 10.00 56.00 56.00 56.00 55.90 55.90 -0.18 6000 3.36 2 43.33 65.98 38.11
539494 Smart Finsec X 1.00 13.28 13.78 13.96 13.40 13.77 3.69 50638 6.92 322 14.81 22.39 6.85
532419 Smartlink Hl B 2.00 267.70 262.35 270.65 262.25 262.70 -1.87 695 1.85 88 33.42 345.00 156.00
543263 SMC Global B 2.00 149.80 149.80 164.00 149.80 159.90 6.74 230975 368.57 6038 7.96 182.00 76.56
508905 SMIFS Cap.Ma XT 10.00 78.71 82.64 82.64 82.64 82.64 4.99 8751 7.23 34 17.11 86.98 40.56
513418 Smiths & Fou XT 1.00 6.56 6.30 6.84 6.30 6.57 0.15 17317 1.15 106 93.86 7.78 3.76
505192 SML ISUZU B 10.00 2013.65 2057.65 2057.65 1955.10 1985.50 -1.40 1584 31.64 364 23.46 2470.05 1155.00
540686 Smruthi Org. X 10.00 146.95 146.95 151.90 146.95 150.15 2.18 2743 4.10 54 455.00 218.80 139.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540679 SMS Lifesci. T 10.00 1645.10 1612.20 1612.20 1612.20 1612.20 -2.00 81 1.31 7 27.23 1747.85 464.05
532815 SMS Pharma B 1.00 367.10 370.50 375.95 364.35 369.40 0.63 37050 137.20 1499 54.89 391.00 111.95
505827 SNL Bearings X 10.00 456.60 459.00 467.50 441.30 464.50 1.73 3088 14.25 177 19.14 514.40 281.50
538635 Snowman Log. B 10.00 80.65 79.15 84.03 79.15 82.61 2.43 139752 115.08 1394 123.30 88.98 46.06
532784 Sobha A1 10.00 1743.05 1740.00 1830.00 1740.00 1776.80 1.94 30885 556.34 3145 440.89 2178.73 625.68
512014 Sobhagh.Merc XT 10.00 74.65 76.14 76.14 76.14 76.14 2.00 1 0.00 1 6.16 76.14 7.87
538923 Sofcom Systm XT 10.00 42.36 41.52 41.52 41.52 41.52 -1.98 16 0.01 2 -593.14 69.90 28.30
531529 Softrak Bio XT 10.00 22.99 23.44 23.44 23.44 23.44 1.96 18319 4.29 30 48.83 23.44 5.12
532344 Softsol (I) XT 10.00 384.25 400.00 400.00 385.05 396.60 3.21 1675 6.66 27 28.57 438.00 188.30
543470 Softtech Eng B 10.00 343.10 350.00 354.65 341.55 351.15 2.35 1466 5.15 86 122.78 409.20 159.05
532725 Solar Inds. A1 2.00 11094.50 10940.05 11258.90 10940.05 11097.10 0.02 924 103.05 350 108.57 13300.00 4489.00
541540 Solara Activ T 10.00 786.65 805.00 805.00 769.00 777.80 -1.13 5796 45.38 271 -6.65 820.00 264.51
513699 Solid Stone X 10.00 34.31 34.45 34.97 33.60 34.97 1.92 1387 0.47 16 29.39 46.88 26.25
522152 Solitair Mac XT 10.00 91.92 91.92 96.51 91.92 96.51 4.99 10074 9.69 53 42.14 122.70 53.30
511571 Som Datt Fin X 10.00 115.25 115.30 119.30 112.70 114.55 -0.61 6295 7.28 68 9.20 177.48 91.80
507514 Som Distill. B 2.00 118.25 119.50 122.50 117.75 119.80 1.31 161678 193.73 1393 24.85 155.92 84.52
521034 Soma Textile B 10.00 36.01 37.63 37.63 36.37 36.57 1.56 6041 2.24 239 5.52 41.91 18.38
531548 Somany Ceram B 2.00 712.15 716.00 730.00 713.85 725.65 1.90 2072 14.94 308 31.45 872.00 562.20
533001 Somi Convey. T 10.00 171.50 171.50 173.00 170.00 170.95 -0.32 1068 1.83 24 43.17 236.20 56.30
543300 Sona BLW Pre A1 10.00 726.00 732.00 745.95 722.00 724.45 -0.21 34164 250.76 1419 77.65 764.75 489.00
526901 Sonal Adhesi XT 10.00 73.50 74.24 75.00 72.05 74.31 1.10 1658 1.23 52 25.19 113.90 58.75
538943 Sonal Mercat X 10.00 163.95 170.00 180.30 164.00 180.30 9.97 39627 70.07 733 9.88 180.30 80.31
543924 Sonalis Cons MT 10.00 84.50 88.72 88.72 86.92 88.72 4.99 36000 31.90 18 -- 97.10 29.62
532221 Sonata Soft. A1 1.00 678.00 687.55 690.65 672.25 683.70 0.84 34735 237.58 2205 65.18 867.10 469.05
539378 Soni Medicar X 10.00 32.50 33.96 33.96 30.88 30.91 -4.89 328 0.10 13 -4.99 35.57 22.27
531398 Source Nat.F XT 10.00 201.95 197.95 197.95 197.95 197.95 -1.98 606 1.20 17 67.79 237.15 74.50
540174 South.Infosy XT 10.00 23.18 24.33 24.33 23.87 24.33 4.96 3271 0.79 22 43.45 33.15 14.05
514454 South.Latex XT 10.00 24.01 23.28 24.00 23.28 24.00 -0.04 121 0.03 4 88.89 35.00 14.75
513498 South.Magnes XT 10.00 360.90 353.70 353.70 353.70 353.70 -2.00 1166 4.12 57 22.92 468.95 136.25
523826 Sovereign Di X 10.00 28.31 27.75 28.22 27.50 28.03 -0.99 5454 1.53 60 16.11 37.80 22.02
540048 SP Apparels B 10.00 1008.15 1028.35 1028.35 996.00 1001.40 -0.67 2769 27.98 283 27.09 1133.00 461.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530289 SP Capital XT 10.00 55.00 56.04 57.74 55.00 57.46 4.47 3601 2.07 23 43.86 68.00 21.11
541890 Space Incuba XT 10.00 1.65 1.73 1.73 1.73 1.73 4.85 26139 0.45 11 -- 2.56 0.85
524727 Span Diverg. X 10.00 18.50 19.42 19.42 19.42 19.42 4.97 600 0.12 2 13.77 36.33 12.17
542759 Spandana S F A1 10.00 602.85 610.50 610.50 600.00 600.80 -0.34 26915 162.04 2189 9.81 1243.10 586.10
531370 Sparc Elec. XT 10.00 15.29 15.88 16.05 14.55 15.08 -1.37 92466 14.13 218 150.80 34.70 14.55
534425 Special.Rest B 10.00 174.70 174.70 176.05 169.95 171.60 -1.77 7258 12.52 546 27.46 287.25 134.65
531982 Spect.Foods X 10.00 28.27 28.26 29.68 27.25 29.49 4.32 164990 47.94 345 36.86 42.45 19.30
513687 Spectra Ind. Z 10.00 5.00 4.75 5.25 4.75 5.06 1.20 425 0.02 16 -1.45 6.55 3.81
517166 Spel Semicon XT 10.00 206.95 217.25 217.25 217.25 217.25 4.98 80306 174.46 905 -61.37 268.39 49.10
542337 Spencers Ret B 5.00 102.60 100.55 106.30 100.55 102.25 -0.34 15558 16.14 476 -3.76 139.40 63.05
526161 Spenta Intl. X 10.00 121.45 124.95 124.95 121.00 123.00 1.28 58 0.07 13 27.15 200.00 103.25
590030 SPIC B 10.00 90.77 91.00 91.65 87.11 87.59 -3.50 333624 297.38 2923 14.36 107.45 63.62
526827 Spice Island X 10.00 53.00 55.65 55.65 51.01 53.99 1.87 2338 1.28 56 72.96 55.65 16.00
500285 Spicejet B 10.00 66.35 67.00 73.69 66.70 71.66 8.00 28325118 20225.89 47510 -38.74 77.50 34.00
532651 SPL Inds. B 10.00 61.52 62.75 62.75 61.76 62.01 0.80 4963 3.08 230 16.36 80.75 52.20
500402 SPML Infra T 2.00 262.60 255.05 269.80 249.50 250.55 -4.59 15822 40.23 187 269.41 277.20 47.10
539221 Sportking B 1.00 156.97 158.70 159.75 146.50 147.20 -6.22 81991 124.79 2168 22.27 159.75 70.50
540079 Sprayking B 2.00 17.00 17.31 17.31 16.97 17.07 0.41 156177 26.67 945 24.74 30.02 16.00
531205 Spright Agro XT 1.00 29.72 28.24 28.24 28.24 28.24 -4.98 45853 12.95 495 85.58 89.32 1.83
538402 SPS Finquest T 10.00 62.10 60.02 62.74 60.00 60.25 -2.98 50003 30.01 8 15.61 83.37 56.10
526532 Square Four XT 5.00 12.11 12.70 12.70 12.64 12.64 4.38 1335 0.17 21 -210.67 16.14 6.25
530037 Sr.Jaya.Auto XT 10.00 26.84 27.37 27.37 27.37 27.37 1.97 6060 1.66 12 3.85 27.37 3.46
532842 Sr.Rayl.Hi-S B 10.00 578.60 581.15 583.95 568.05 572.80 -1.00 2685 15.51 356 13.41 667.40 438.95
514248 Sreechem Res P 10.00 61.55 63.00 64.00 63.00 64.00 3.98 1000 0.64 7 8.51 95.00 34.68
535601 Sreeleathers B 10.00 290.10 291.00 294.35 289.75 289.80 -0.10 437 1.27 49 26.86 435.95 228.00
539217 Srestha Fin XT 2.00 1.81 1.80 1.82 1.72 1.79 -1.10 29026799 505.69 8731 4.59 2.56 0.98
503806 SRF A1 10.00 2486.30 2496.60 2506.55 2462.00 2467.05 -0.77 3200 79.31 642 59.52 2697.45 2081.25
534680 SRG Housing B 10.00 352.70 400.05 400.05 342.20 375.00 6.32 2102 7.60 419 23.76 412.00 219.00
530943 Sri Adhikari T 10.00 685.60 699.30 699.30 699.30 699.30 2.00 126 0.88 11 -111.35 699.30 1.44
514442 Sri KPR Inds X 10.00 34.92 35.62 35.90 34.02 35.19 0.77 12254 4.28 157 7.17 48.90 14.60
521161 Sri Lak.Sar. XT 10.00 40.74 38.71 42.77 38.71 42.76 4.96 13986 5.56 108 -0.68 82.99 35.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521234 Sri Nachamai X 10.00 40.68 40.00 43.95 38.80 42.20 3.74 10822 4.49 52 -4.64 55.00 27.97
521178 Sri Ramk.Mil XT 10.00 67.68 69.03 69.03 69.03 69.03 1.99 1461 1.01 14 25.19 82.49 25.25
544158 SRM Contract T 10.00 256.00 253.00 260.00 251.30 257.25 0.49 990 2.54 23 31.49 300.00 148.00
523222 SRM Energy XT 10.00 16.76 16.78 17.09 16.77 17.09 1.97 4363 0.74 37 -22.19 39.54 5.36
540914 SRU Steels X 10.00 12.82 12.60 13.10 11.35 12.82 0.00 277927 34.93 534 -427.33 13.95 7.66
530821 SSPDL X 10.00 20.44 20.79 21.79 20.26 20.30 -0.68 6017 1.26 51 -9.67 31.45 13.00
539026 SSPN Finance M 10.00 8.46 8.30 8.30 8.30 8.30 -1.89 72000 5.98 1 103.75 9.10 4.30
544202 Stanley Life B 2.00 509.10 518.00 521.00 508.75 511.20 0.41 7446 38.32 612 88.60 627.30 470.25
530931 Stanpacks(I) XT 10.00 12.05 12.64 12.65 12.01 12.62 4.73 5059 0.63 33 13.72 14.25 7.61
506105 Stanrose Maf X 10.00 86.65 87.99 88.00 86.50 86.98 0.38 3949 3.46 28 -4.42 108.15 72.60
540575 Star Cement A1 1.00 207.95 211.00 211.00 207.00 208.15 0.10 18608 38.84 560 36.14 255.95 147.20
539255 Star Delta X 10.00 774.75 780.00 794.00 765.00 784.45 1.25 2878 22.46 207 23.00 1375.00 325.30
543412 Star Health A1 10.00 613.90 618.55 625.00 613.00 619.15 0.86 26128 161.33 1299 41.39 653.95 477.00
539017 Star Hsg.Fin X 5.00 48.70 48.90 50.00 48.01 49.24 1.11 462379 228.12 426 37.59 82.50 34.10
516022 Star Paper B 10.00 233.70 238.40 240.80 237.45 239.90 2.65 1669 4.00 136 6.44 288.00 199.55
531616 Starcom Inf. XT 10.00 132.10 129.50 129.50 129.50 129.50 -1.97 115 0.15 4 -8.08 146.80 49.52
540492 Starline PS T 5.00 88.15 83.75 87.95 83.75 84.35 -4.31 383743 324.11 2739 84.35 185.80 83.30
538733 Starlit Powr XT 10.00 3.75 3.93 3.93 3.57 3.83 2.13 114871 4.21 215 -1.04 6.80 3.57
520155 Starlog Entp X 10.00 47.50 49.00 52.25 46.01 52.25 10.00 24657 12.45 215 -326.56 59.40 23.70
512381 Starteck Fin T 10.00 266.40 266.40 274.75 257.00 258.45 -2.98 649 1.68 13 16.71 419.90 152.05
512531 STC India B 10.00 184.75 181.10 193.95 181.10 192.10 3.98 13497 25.78 565 15.66 252.00 108.20
504180 Std.Battery XT 1.00 80.26 76.50 84.27 76.50 84.27 5.00 6166 5.03 166 33.98 150.44 33.00
511700 Std.Cap.Mrkt X 1.00 1.47 1.46 1.49 1.44 1.46 -0.68 7119436 104.73 3827 24.33 3.52 1.35
530017 Std.Indust. T 5.00 27.24 28.54 28.54 27.41 27.44 0.73 13379 3.71 36 137.20 38.95 20.23
526231 Std.Surfact. X 10.00 60.61 59.57 62.85 59.00 62.83 3.66 8303 5.03 85 261.79 92.41 49.00
534748 Steel Exchan B 1.00 13.24 13.30 13.80 13.26 13.45 1.59 585463 79.21 1493 84.06 18.42 7.85
513173 Steel Strips X 10.00 34.02 34.93 34.93 33.81 33.97 -0.15 7878 2.68 101 13.32 42.93 21.67
513517 Steelcast B 5.00 754.35 765.50 825.00 762.10 803.40 6.50 32690 262.33 2539 24.04 825.00 575.40
543622 SteelmanTele M 10.00 163.90 163.95 163.95 163.95 163.95 0.03 1200 1.97 1 39.99 204.80 114.05
533316 STEL Holdgs. T 10.00 546.00 541.80 541.80 535.10 535.15 -1.99 944 5.07 26 75.16 581.95 203.00
531509 Step Two Cor X 10.00 30.25 31.00 31.75 31.00 31.75 4.96 591 0.19 7 10.31 51.98 18.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526500 Sterl.Enterp XT 10.00 37.00 38.00 38.00 35.60 35.70 -3.51 1075 0.40 26 -5.71 58.70 26.80
508963 Sterl.Guaran XT 10.00 38.00 38.01 38.76 38.00 38.00 0.00 2246 0.86 10 -223.53 39.11 12.65
530759 Sterl.Tools B 2.00 535.35 535.35 544.00 510.15 516.00 -3.61 36750 192.98 1518 30.60 575.00 305.00
542760 Sterling & W A1 1.00 722.25 720.80 758.35 720.80 741.95 2.73 218014 1642.65 4402 -154.25 828.00 253.45
513575 Sterling Pow XT 10.00 63.59 62.32 62.32 62.32 62.32 -2.00 12285 7.66 43 10.91 70.40 14.66
532374 Sterlite Tec A1 2.00 129.50 129.50 135.35 129.40 131.50 1.54 133869 177.37 1423 -41.88 171.50 109.80
532730 STL Global T 10.00 22.15 22.59 22.88 21.55 22.00 -0.68 774 0.17 12 -44.90 27.27 13.48
513262 Stl.Strips W B 1.00 222.90 224.90 224.90 219.50 220.65 -1.01 23187 51.25 917 5.18 298.90 190.00
544171 Storage Tech M 10.00 173.05 173.05 177.85 171.00 173.00 -0.03 19200 33.32 12 360.42 220.50 105.50
504959 Stovac Ind. X 10.00 3402.65 3488.80 3590.00 3440.90 3529.65 3.73 1254 44.07 174 57.10 4372.00 2302.00
543260 Stove Kraft B 10.00 874.55 885.00 885.00 850.40 871.40 -0.36 5706 49.34 430 907.71 887.55 410.10
530495 Stratmont In XT 10.00 84.46 86.14 86.14 86.14 86.14 1.99 4876 4.20 54 35.02 89.71 27.95
532531 Strides Phar A1 10.00 1351.75 1354.45 1375.00 1352.00 1353.50 0.13 9152 124.61 606 1854.11 1394.95 463.10
526951 Stylam Inds. B 5.00 2103.45 2070.00 2111.75 2043.90 2069.50 -1.61 1306 26.96 393 27.17 2260.60 1406.80
506222 Styrenix Per B 10.00 2464.60 2499.90 2499.90 2423.00 2445.15 -0.79 4034 98.77 969 21.30 2879.15 1031.00
532348 Subex A1 5.00 28.48 28.68 29.34 28.65 28.80 1.12 302694 87.66 1246 -9.41 45.80 22.39
517168 Subros B 2.00 751.85 759.95 787.60 751.85 779.55 3.68 16291 126.14 1163 42.74 825.00 345.50
506003 Sudal Inds. XT 10.00 56.00 57.10 57.10 57.08 57.08 1.93 726 0.41 11 0.33 63.26 10.46
506655 Sudarsh.Chem A1 2.00 976.00 981.30 983.95 962.90 981.45 0.56 4969 48.37 569 56.67 1081.00 440.00
543828 Sudarsh.Ph M 10.00 274.50 288.20 288.20 288.20 288.20 4.99 1308800 3771.96 82 131.00 288.20 58.20
521113 Suditi Inds. X 10.00 20.60 21.59 21.59 20.65 21.14 2.62 9855 2.07 70 -4.30 23.30 11.65
511654 Sugal&Dam.Sh XT 10.00 52.90 54.70 55.54 53.00 55.49 4.90 13528 7.47 117 10.63 55.54 16.75
539117 Sujala Trade X 10.00 34.86 36.00 36.00 33.75 33.83 -2.95 756 0.26 32 130.12 43.22 17.55
524542 Sukjit Strch B 10.00 590.45 590.45 597.85 580.00 581.10 -1.58 2271 13.32 271 17.09 619.00 390.00
543711 Sula Vineyar A1 2.00 482.40 485.50 495.50 483.35 493.60 2.32 55127 270.38 3031 44.19 699.75 405.30
508969 Sulabh Engg. X 1.00 5.49 5.65 5.65 5.25 5.60 2.00 85118 4.71 231 35.00 9.56 4.10
530419 Sumedha Fisc X 10.00 59.30 58.69 59.50 55.36 57.53 -2.98 49281 28.15 363 6.09 66.00 35.99
514211 Sumeet Inds. T 10.00 3.17 3.23 3.23 3.02 3.07 -3.15 67406 2.09 73 -0.62 5.36 1.90
530445 Sumeru Inds. XT 1.00 2.08 2.08 2.08 2.04 2.04 -1.92 48484 0.99 21 -- 3.07 1.40
542920 Sumitomo Ch. A1 10.00 591.85 596.55 602.00 580.40 591.45 -0.07 53949 318.32 2345 67.90 627.70 336.40
533306 Summit Secur B 10.00 2633.15 2699.00 2699.00 2605.95 2658.75 0.97 921 24.29 287 41.22 2798.00 925.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532070 Sumuka Agro XT 10.00 221.50 220.00 224.50 214.00 217.80 -1.67 7665 16.79 59 39.10 243.00 134.05
532872 Sun Ph.ARC A1 1.00 225.20 228.70 230.70 225.30 226.35 0.51 23377 53.08 648 -18.94 474.00 196.45
524715 Sun Pharma. A1 1.00 1864.95 1858.70 1864.90 1850.65 1853.95 -0.59 115634 2146.60 8804 42.82 1870.90 1069.00
542025 Sun Retail MT 1.00 0.82 0.82 0.85 0.82 0.84 2.44 864000 7.25 18 84.00 1.32 0.52
532733 Sun TV Netwk A1 5.00 809.50 807.90 827.55 807.90 824.80 1.89 41495 341.41 2870 17.17 921.60 567.65
539526 Suncare Trad T 2.00 1.06 1.04 1.07 1.04 1.05 -0.94 357409 3.76 677 52.50 2.10 0.95
530795 Suncity Synt XT 10.00 25.97 26.62 26.62 24.68 24.68 -4.97 4254 1.05 48 94.92 48.86 7.22
590072 Sundaram Bra T 10.00 1100.10 1100.00 1147.00 1091.10 1140.15 3.64 324 3.61 13 55.37 1232.00 485.10
544066 Sundaram Cla B 5.00 1922.80 1950.00 2299.00 1909.90 2237.65 16.37 14816 319.99 2842 55.47 2299.00 1219.00
590071 Sundaram Fin B 10.00 4907.90 4906.95 5027.70 4808.45 4840.60 -1.37 3020 148.35 1012 35.96 5169.20 2702.75
500403 Sundaram Fst A1 1.00 1373.90 1352.00 1412.75 1352.00 1403.70 2.17 1748 24.50 265 55.03 1504.10 1002.05
533166 Sundaram Mul T 1.00 2.95 2.95 2.99 2.90 2.96 0.34 300647 8.88 263 -49.33 4.18 2.52
500404 Sunflag Iron A1 10.00 208.50 210.00 215.75 209.80 212.20 1.77 20345 43.35 596 26.26 274.80 159.05
531433 Sungold Cap. XT 10.00 2.78 2.72 2.79 2.72 2.74 -1.44 353 0.01 4 137.00 4.22 1.98
541799 Sungold Med. MT 10.00 21.00 19.95 19.95 19.95 19.95 -5.00 5000 1.00 1 399.00 22.10 16.30
530953 Sunil Agro F X 10.00 144.00 144.00 144.00 137.10 140.45 -2.47 943 1.32 46 98.22 260.00 133.30
537253 Sunil Health X 10.00 88.50 88.70 97.35 88.00 97.35 10.00 5602 5.38 46 -54.08 101.75 49.05
521232 Sunil Indus. P 10.00 84.00 84.00 84.00 82.00 82.01 -2.37 800 0.66 5 16.87 93.71 40.30
544001 Sunita Tools MT 10.00 661.00 665.00 680.00 662.25 680.00 2.87 2500 16.67 4 113.33 939.95 116.50
523425 Sunraj Diam. XT 10.00 10.95 10.95 10.95 10.41 10.89 -0.55 1950 0.21 26 -6.89 12.50 6.45
543515 Sunrise Eff. M 10.00 42.62 43.00 43.20 41.95 42.03 -1.38 54000 22.84 36 323.31 95.20 39.20
530845 Sunshield Ch X 10.00 932.40 932.40 1000.00 896.50 966.15 3.62 20471 194.27 434 37.36 1125.00 730.00
539574 Sunshine Cap X 1.00 2.41 2.29 2.29 2.29 2.29 -4.98 3162082 72.41 2696 -5.09 4.13 0.46
512179 Sunteck Real A1 1.00 568.00 570.00 588.45 570.00 585.30 3.05 14108 81.80 658 85.32 698.35 379.90
530735 Super Bakers X 10.00 28.39 28.90 29.80 28.90 29.80 4.97 125 0.04 2 24.23 39.50 23.25
530883 Super Crop. X 2.00 16.32 16.70 16.70 15.56 16.18 -0.86 136926 22.24 221 22.47 21.97 8.13
512527 Super Sales X 10.00 1649.00 1621.25 1650.00 1601.10 1646.90 -0.13 2461 40.18 124 33.73 2149.00 980.00
521180 Super Spin. B 1.00 9.83 9.83 10.32 9.61 10.32 4.98 119493 12.10 330 -2.84 11.70 6.16
523842 Super Tann. X 1.00 13.47 13.38 13.96 13.38 13.56 0.67 108374 14.72 351 21.19 15.24 7.06
523283 Superhouse B 10.00 224.85 226.60 228.00 222.55 223.20 -0.73 3770 8.51 184 14.65 274.50 190.10
539835 Superior Fin X 1.00 1.37 1.38 1.50 1.38 1.50 9.49 15352 0.23 16 150.00 2.30 1.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519234 Superior Ind XT 10.00 61.95 62.00 62.00 58.86 61.94 -0.02 2902 1.74 29 15.96 96.95 42.21
526133 Supertex Ind X 10.00 11.66 11.13 11.77 11.13 11.66 0.00 14189 1.64 72 106.00 18.77 8.75
540168 Supra Pacifi X 10.00 30.52 31.30 32.99 30.00 32.29 5.80 50709 16.07 144 75.09 36.50 21.40
532509 Suprajit Eng A1 1.00 533.95 541.00 541.00 527.50 533.00 -0.18 11067 58.67 492 42.88 639.95 353.25
530677 Supreme Hold XT 10.00 88.83 90.61 90.61 85.30 86.54 -2.58 10242 9.00 74 33.54 98.45 41.80
509930 Supreme Inds A1 2.00 5331.15 5305.45 5412.45 5251.00 5272.90 -1.09 1647 87.75 617 59.41 6482.40 3604.20
532904 Supreme Infr Z 10.00 76.52 80.34 80.34 80.34 80.34 4.99 9168 7.37 16 -0.18 114.92 23.75
500405 Supreme Petr A1 2.00 857.10 851.00 861.30 849.25 853.75 -0.39 8478 72.54 466 40.21 926.30 450.05
543434 Supriya Life B 2.00 627.75 634.65 634.65 612.00 623.10 -0.74 24141 149.15 1354 37.09 647.50 235.00
531638 Suraj B 10.00 433.55 447.00 479.00 440.00 464.15 7.06 27910 127.75 1430 37.46 479.00 140.55
544054 Suraj Estate T 5.00 750.55 758.00 767.35 740.25 746.90 -0.49 2008 15.10 74 103.02 842.00 256.00
526211 Suraj Indus. X 10.00 73.09 76.99 76.99 70.00 75.38 3.13 4664 3.45 101 45.41 119.50 62.71
518075 Suraj Prod. Z 10.00 516.05 517.00 517.65 491.30 517.00 0.18 4297 21.99 126 21.63 951.00 233.55
533298 Surana Solar B 5.00 43.60 44.49 45.00 43.00 43.77 0.39 136840 60.69 1724 -175.08 48.01 21.37
517530 Surana Tele T 1.00 22.76 22.89 22.89 21.65 22.43 -1.45 67591 15.00 305 35.05 30.48 9.52
530185 Surat Trade X 1.00 9.37 9.50 9.52 9.26 9.45 0.85 414788 39.08 636 17.50 13.90 8.00
543218 Suratwwala B B 1.00 117.30 118.25 118.25 114.10 114.75 -2.17 5136 5.94 216 81.38 137.50 31.20
500336 Surya Roshni A1 5.00 654.00 658.25 661.50 643.10 645.25 -1.34 8896 58.08 727 19.37 841.50 457.25
533101 Suryaamba Sp X 10.00 162.90 164.90 164.90 164.75 164.85 1.20 123 0.20 6 42.71 207.70 137.00
514138 Suryalata Sp X 10.00 412.25 422.75 422.75 410.00 412.60 0.08 1984 8.22 75 11.27 569.90 322.60
514140 Suryava Spin X 10.00 27.83 26.01 29.70 26.01 26.96 -3.13 3363 0.92 23 8.07 37.90 19.39
521200 Surylak.Cott B 10.00 88.85 89.49 93.10 89.26 89.41 0.63 3447 3.16 163 57.31 108.80 58.00
519604 Suryo Foods X 10.00 16.00 16.11 16.50 16.00 16.50 3.13 6240 1.00 18 38.37 22.27 8.60
543279 Suryoday Sm. B 10.00 187.30 187.70 187.70 183.95 184.65 -1.41 40315 74.73 602 8.23 219.55 142.85
532782 Sutlej Text. B 1.00 68.87 68.95 71.55 68.95 69.89 1.48 29268 20.58 598 -9.83 77.20 46.85
530239 Suven Life B 1.00 151.35 154.40 157.05 149.90 151.25 -0.07 17867 27.31 468 -30.25 160.75 60.96
543064 Suven Pharma A1 1.00 1187.40 1208.00 1225.95 1190.10 1206.65 1.62 13473 162.38 1259 127.82 1257.10 518.00
543281 Suvidhaa Inf B 1.00 5.41 5.44 5.51 5.38 5.45 0.74 26165 1.42 180 -7.36 10.56 4.15
543391 Suyog Gurbax M 10.00 178.75 177.00 181.00 177.00 180.70 1.09 18000 32.48 11 -56.65 198.00 68.00
537259 Suyog Tele. B 10.00 1677.85 1682.20 1713.95 1625.00 1644.80 -1.97 15893 268.10 2085 25.80 1774.00 575.50
532667 Suzlon Enrgy A1 2.00 81.64 82.50 84.50 80.92 83.12 1.81 6832514 5669.51 38151 129.88 86.05 21.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535621 SV Global XT 5.00 167.55 167.55 170.00 160.00 169.40 1.10 4703 7.74 34 277.70 172.75 65.12
523722 Svam Softwar X 10.00 3.26 3.33 3.38 3.13 3.24 -0.61 12317 0.41 71 36.00 5.37 1.81
503624 Svaraj Tradi X 10.00 10.44 10.06 10.63 10.01 10.59 1.44 19678 2.05 95 -211.80 20.95 5.80
539911 Svarnim Trd. XT 10.00 24.89 24.14 24.14 24.14 24.14 -3.01 13 0.00 1 -201.17 43.77 15.03
524488 SVC Indust. X 10.00 5.03 5.13 5.53 5.13 5.53 9.94 447874 24.72 364 -30.72 5.53 2.78
543799 SVJ Enterp. MT 10.00 143.00 141.00 143.00 135.85 138.10 -3.43 48000 65.90 22 107.05 145.00 23.17
505590 SVP Global B 1.00 6.95 7.23 7.25 6.96 7.21 3.74 14947 1.06 98 -0.31 10.90 5.76
543745 SVS Ventures MT 10.00 16.80 17.64 17.64 17.07 17.31 3.04 60000 10.44 10 20.13 18.25 6.85
503659 SW Investmen XT 10.00 57.23 60.09 60.09 60.09 60.09 5.00 200 0.12 1 182.09 87.00 44.65
543986 SW Pinnacle T 10.00 136.75 140.20 143.00 136.00 139.45 1.97 8781 12.28 75 63.68 191.95 97.30
503816 Swad.Polytex XT 1.00 106.60 108.55 108.55 104.00 105.75 -0.80 11574 12.33 309 5.20 413.30 38.00
531039 Swadha Natur XT 10.00 11.61 12.19 12.19 12.19 12.19 5.00 5000 0.61 5 243.80 12.73 7.20
539406 Swagtam Trdg X 10.00 53.49 50.82 56.16 50.82 51.15 -4.37 739 0.40 19 102.30 106.00 38.40
503310 Swan Energy A1 1.00 612.90 625.00 631.00 615.70 617.40 0.73 19435 120.96 669 53.00 782.55 282.10
500407 Swaraj Engin B 10.00 3283.25 3284.25 3317.25 3280.00 3306.50 0.71 513 16.90 145 28.67 3469.45 1902.45
531003 Swarna Secur X 10.00 59.00 59.00 59.00 56.05 56.05 -5.00 150 0.09 4 22.69 102.50 34.54
526365 Swarnsarita X 10.00 43.59 43.93 46.97 42.51 46.28 6.17 135911 61.44 508 17.66 48.90 23.10
544035 Swashthik Pl M 10.00 66.35 67.00 68.30 67.00 67.17 1.24 14400 9.70 5 39.05 133.95 60.52
510245 Swasti Vin.S X 1.00 7.31 7.39 7.39 7.26 7.27 -0.55 84610 6.18 249 31.61 10.60 5.55
512257 Swasti Vinay X 1.00 4.96 4.90 5.02 4.90 4.93 -0.60 75431 3.72 343 27.39 5.96 2.76
530585 Swastika Inv X 10.00 871.70 880.00 899.40 871.70 897.60 2.97 5516 48.92 390 15.79 925.00 280.00
543914 Swati Proj. XT 10.00 211.10 217.00 217.00 206.95 208.85 -1.07 122985 261.24 2365 454.02 223.70 27.12
532051 Swelect Ener B 10.00 1288.30 1305.00 1338.10 1262.00 1280.35 -0.62 12281 160.00 1394 33.83 1526.35 485.00
523558 Swiss Milita X 2.00 37.89 39.65 42.50 37.20 39.97 5.49 6802907 2723.17 18463 114.20 42.50 14.65
517201 Switch.Tech. XT 10.00 67.03 67.03 70.38 67.03 69.05 3.01 537 0.37 17 -6.08 98.00 48.96
530217 Swojas Enrgy XT 10.00 10.78 10.57 10.99 10.57 10.57 -1.95 15173 1.63 9 1057.00 13.60 6.16
531499 Sybly Inds. X 10.00 8.78 9.19 9.19 8.36 8.39 -4.44 4286 0.37 25 -2.11 10.20 5.03
539682 Sylph Edu. T 10.00 394.45 402.30 402.30 402.30 402.30 1.99 553 2.22 3 -5747.14 402.30 41.45
511447 Sylph Tech. XT 1.00 1.52 1.55 1.56 1.45 1.52 0.00 290464 4.35 259 -16.89 5.30 1.45
539278 Symbiox Inv. X 10.00 2.84 2.84 3.04 2.83 2.92 2.82 106901 3.16 213 97.33 3.85 2.35
517385 Symphony A1 2.00 1506.00 1488.00 1508.00 1467.70 1481.70 -1.61 10797 161.18 2340 48.19 1748.95 820.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524470 Syncom Form. B 1.00 26.27 26.58 26.78 25.40 25.59 -2.59 1758663 458.66 4301 85.30 27.95 7.66
541929 Synergy Gree B 10.00 436.80 443.45 443.45 423.00 434.25 -0.58 17886 76.96 1176 56.18 476.58 202.95
539268 Syngene Intl A1 10.00 916.65 914.40 928.00 911.35 924.25 0.83 6932 63.77 1010 75.57 938.35 608.00
513307 Synthiko Foi XT 5.00 105.25 109.30 109.35 105.15 106.00 0.71 4445 4.84 62 32.32 125.60 57.21
543573 Syrma SGS Te A1 10.00 463.30 461.65 480.00 454.20 467.35 0.87 84873 396.13 2808 84.66 705.00 386.00
531173 Syschem (I) X 10.00 48.28 48.90 48.90 45.50 46.59 -3.50 121235 57.85 239 150.29 73.90 39.45
526506 Systematix C XT 10.00 1564.15 1620.80 1620.80 1543.00 1610.10 2.94 688 11.07 103 41.25 1656.50 347.25
531432 Systematix S X 10.00 7.88 8.28 8.28 8.06 8.06 2.28 9337 0.77 14 -67.17 12.82 5.07