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

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 27/03/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 37.50 39.35 39.35 35.65 35.70 -4.80 7045 2.60 91 7.85 189.45 35.65
517273 S&S Power Sw T 10.00 2.70 12.50 13.12 12.50 13.12 385.93 2204 0.29 7 -1.79 13.12 2.05
514197 S&T Corp. XT 10.00 5.59 5.86 5.86 5.86 5.86 4.83 46 0.00 1 -53.27 9.70 5.49
532218 S.I.Bank A1 1.00 5.35 5.35 5.88 5.35 5.60 4.67 1095051 62.35 1152 3.18 18.55 4.85
530461 Saboo Sodium X 10.00 3.13 3.30 3.49 3.10 3.30 5.43 2069 0.07 18 4.58 8.47 2.27
531869 Sacheta Met. X 10.00 12.13 12.80 12.80 11.75 11.75 -3.13 56243 6.61 9 10.78 21.40 10.00
532710 Sadbhav Engg A1 1.00 31.05 30.20 32.60 29.50 31.30 0.81 31140 9.32 343 -4.45 274.39 29.50
539346 Sadbhav Infr B 10.00 14.20 13.55 14.05 13.50 13.50 -4.93 1008244 136.11 562 -1.41 100.00 13.50
506642 Sadhana Nitr X 5.00 110.20 115.65 115.65 105.30 106.30 -3.54 6254 6.91 121 9.47 344.85 78.75
523025 Safari Ind. B 2.00 399.65 438.70 439.50 383.00 392.40 -1.81 1409 5.70 165 29.75 754.95 295.45
502090 Sagar Cem. B 10.00 291.00 295.00 310.00 294.00 306.00 5.15 2374 7.12 106 15.21 720.00 246.00
532092 Sagar Prod. X 1.00 8.07 8.90 9.50 7.90 8.59 6.44 23807 2.02 117 27.71 12.00 5.67
540143 Sagarsoft (I X 10.00 30.00 35.00 35.00 28.30 30.10 0.33 409 0.13 19 4.95 120.00 26.00
511533 Sahara Hsgfi X 10.00 21.85 20.80 22.50 20.80 20.85 -4.58 164 0.03 6 7.37 45.00 20.00
532841 Sahyadri Ind X 10.00 64.95 70.00 71.40 66.00 68.25 5.08 12256 8.49 93 2.48 193.00 53.15
500113 SAIL A1 10.00 21.80 22.40 22.75 21.00 21.15 -2.98 1269010 276.21 18408 528.75 60.10 21.00
515043 Saint-Gobain X 10.00 30.95 30.95 32.50 30.00 30.55 -1.29 161456 49.78 900 18.29 63.90 26.00
590051 Saksoft B 10.00 136.50 158.90 158.90 127.60 132.35 -3.04 5283 6.80 24 3.56 367.00 105.50
511066 Sakthi Fin. X 10.00 12.52 11.01 14.35 11.01 12.52 0.00 2084 0.26 29 5.69 20.20 11.01
507315 Sakthi Sugar B 10.00 6.47 6.98 7.11 6.50 6.50 0.46 20808 1.40 9 -0.43 11.95 5.00
532713 Sakuma Exp. B 1.00 3.71 3.61 3.70 3.21 3.24 -12.67 2039 0.07 12 1.41 37.00 3.21
539353 Sal Automotv X 10.00 99.00 84.50 100.00 84.50 90.15 -8.94 53 0.05 3 9.05 248.20 84.50
532604 SAL Steel B 10.00 1.81 1.81 1.81 1.72 1.72 -4.97 1300 0.02 3 -2.00 5.95 1.72
540642 Salasar Tech B 10.00 77.35 91.00 91.00 74.35 76.75 -0.78 513 0.42 95 3.54 238.75 74.35
540181 Salem Erode XT 1.00 1.57 1.64 1.64 1.64 1.64 4.46 1 0.00 1 3.04 1.64 1.31
590056 Salona Cot. B 10.00 39.50 37.55 41.00 37.55 41.00 3.80 20 0.01 2 14.29 110.40 36.05
517059 Salzer Elec. B 10.00 67.85 67.00 73.00 59.60 60.85 -10.32 9643 5.83 80 3.79 147.15 47.30
521240 Sambandam Sp X 10.00 50.55 50.50 50.50 50.50 50.50 -0.10 150 0.08 5 5.91 104.90 50.00
520075 Samkrg Pist. X 10.00 78.70 80.00 82.70 74.00 74.95 -4.76 4445 3.39 70 3.66 175.00 70.25
530125 Samrat Pharm X 10.00 57.30 68.70 68.70 56.50 59.10 3.14 1412 0.84 21 3.55 132.00 47.10
521206 Samtex Fash. X 2.00 0.49 0.49 0.49 0.49 0.49 0.00 400 0.00 2 0.16 1.65 0.49
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509423 Sanatnagar E X 10.00 7.13 6.99 6.99 6.99 6.99 -1.96 5 0.00 1 -3.68 16.70 6.99
526725 Sandesh Ltd. B 10.00 435.00 461.00 469.40 445.00 469.20 7.86 69 0.32 27 5.14 777.00 380.00
541163 Sandhar Tech B 10.00 144.15 158.00 161.00 138.00 145.15 0.69 1908 2.80 151 12.18 314.39 126.05
524703 Sandu Pharma X 10.00 11.00 10.50 11.55 10.45 11.45 4.09 5997 0.66 15 11.23 27.00 10.45
504918 Sandur Mang. X 10.00 346.15 340.00 380.55 340.00 377.75 9.13 11654 43.12 374 2.72 999.00 295.45
516096 Sangal Paper XT 10.00 46.60 48.90 48.90 45.10 48.90 4.94 327 0.15 5 3.72 163.95 45.10
514234 Sangam (I) B 10.00 35.35 33.60 36.80 33.60 33.65 -4.81 1045 0.36 56 12.65 70.50 32.15
534618 Sangam Renew B 10.00 10.50 10.40 11.00 10.40 10.63 1.24 12391 1.29 11 -106.30 19.95 8.93
526521 Sanghi Ind. B 10.00 18.95 19.45 19.90 19.00 19.15 1.06 6340 1.23 71 6.32 72.00 17.60
540782 Sanghvi Brnd M 10.00 6.10 5.80 5.80 5.80 5.80 -4.92 2000 0.12 1 48.33 35.00 5.80
533411 Sanghvi Forg T 10.00 16.95 16.90 16.90 16.90 16.90 -0.29 50 0.01 1 -1.92 33.80 14.40
530073 Sanghvi Move B 2.00 53.60 56.00 56.00 50.95 50.95 -4.94 1090 0.58 25 -7.57 140.70 47.20
532972 Sankhya Info X 10.00 2.45 2.41 2.41 2.41 2.41 -1.63 3446 0.08 6 -0.04 74.90 2.41
532435 Sanmit Infra X 10.00 57.50 57.70 58.00 56.80 56.80 -1.22 437 0.25 6 132.09 63.25 26.00
500674 Sanofi India A1 10.00 6123.95 6130.00 6163.30 6050.00 6099.20 -0.40 699 42.71 369 35.45 7660.00 5300.00
530035 Santosh Fine XT 10.00 7.65 7.27 7.27 7.27 7.27 -4.97 1 0.00 1 7.49 9.15 6.42
519260 Sanwaria Con B 1.00 0.96 0.98 1.00 0.94 0.95 -1.04 261054 2.53 136 -0.11 9.78 0.90
506906 Saptak Chem. Z 10.00 2.95 2.95 2.95 2.95 2.95 0.00 49 0.00 1 -147.50 8.30 2.13
519238 Saptarishi A XT 10.00 6.10 6.00 6.00 6.00 6.00 -1.64 200 0.01 1 -150.00 8.44 6.00
512020 Sarasw.Comm. X 10.00 128.80 135.20 135.20 135.20 135.20 4.97 1 0.00 1 -5.78 135.20 42.20
504614 Sarda Energy B 10.00 115.10 122.20 127.00 109.20 110.60 -3.91 3946 4.54 247 1.93 325.00 97.50
532163 Saregama (I) B 10.00 204.95 200.00 201.00 195.35 197.55 -3.61 218 0.44 13 7.62 619.00 191.15
526885 Sarla Perfor B 1.00 11.95 13.50 13.50 11.00 11.70 -2.09 7828 0.93 87 2.77 30.50 11.00
532663 Sasken Tech. B 10.00 387.05 399.90 403.70 383.00 399.75 3.28 1205 4.78 102 6.21 774.00 342.20
533259 Sastasundar B 10.00 57.30 67.45 67.45 56.00 62.75 9.51 168 0.10 5 -4.55 133.00 40.00
511076 Sat Inds. X 2.00 17.60 17.60 17.70 17.00 17.70 0.57 7179 1.22 14 11.64 38.45 16.05
539201 Satia Inds. B 1.00 64.50 70.00 71.40 64.00 64.40 -0.16 120 0.08 10 6.17 112.95 57.00
539404 Satin Credit B 10.00 70.75 70.35 72.90 67.25 69.80 -1.34 2491 1.74 85 1.63 398.00 67.25
526093 Satvah.Ispat B 10.00 1.71 1.71 1.71 1.71 1.71 0.00 60 0.00 2 -0.03 10.41 1.30
539218 Saumya Cons. X 10.00 52.00 54.60 54.60 54.60 54.60 5.00 50 0.03 8 32.31 54.60 51.00
502175 Saurash.Cem. X 10.00 27.50 30.15 30.15 26.35 26.75 -2.73 12494 3.52 77 4.19 57.35 23.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532404 Saven Techno X 1.00 11.42 12.99 12.99 11.75 11.86 3.85 131 0.02 5 4.96 26.80 10.51
512634 Savera Inds. X 10.00 38.45 37.40 38.00 33.20 37.80 -1.69 1545 0.55 23 13.45 70.25 28.70
524667 Savita Oil T B 10.00 551.45 621.00 661.00 600.00 614.35 11.41 539 3.34 60 7.97 1515.00 497.00
540728 Sayaji Inds. X 5.00 92.65 91.00 92.05 89.90 89.90 -2.97 856 0.78 15 -23.11 280.14 82.10
542725 SBC Exports M 10.00 25.90 25.80 26.00 25.80 26.00 0.39 24000 6.21 4 33.33 34.35 22.00
500112 SBI A1 1.00 192.85 199.00 211.65 195.00 196.05 1.66 6482084 13111.95 56387 12.41 373.70 173.60
539031 SBI BSE100 B 10.00 92.00 92.00 92.30 92.00 92.30 0.33 122 0.11 3 -- 139.50 70.95
543066 SBI Cards B 10.00 650.95 671.00 693.00 650.00 655.50 0.70 238985 1595.24 19513 71.33 769.00 575.00
540719 SBI Life Ins A1 10.00 618.20 639.10 656.65 586.00 605.60 -2.04 99261 616.01 5576 44.89 1030.00 520.00
535276 SBI Sensex B 10.00 330.77 325.81 358.00 315.00 329.20 -0.47 24765 81.97 327 -- 499.00 300.00
590098 SBI-ETF Gold E 100.00 3931.11 3940.00 4000.00 3915.00 3986.77 1.42 505 20.00 84 -- 4295.00 2820.00
541972 SBISenseNx50 B 10.00 246.00 255.00 256.87 255.00 255.17 3.73 29 0.07 6 -- 358.00 220.00
511672 Scan Steels X 10.00 14.95 14.25 15.65 14.25 15.50 3.68 185 0.03 9 -70.45 43.10 14.15
526544 Scanpoint Ge X 2.00 19.00 19.50 19.50 18.30 18.50 -2.63 6661 1.24 34 39.36 33.44 17.75
505790 Schaeffler A1 10.00 3821.50 3800.00 3890.00 3750.30 3773.60 -1.25 177 6.73 73 32.09 5699.95 3206.00
534139 Schneider El B 2.00 63.05 66.95 68.95 63.00 63.45 0.63 12236 8.01 321 -634.50 117.50 58.00
505141 Scooters (I) T 10.00 15.00 15.70 15.75 15.70 15.75 5.00 793 0.12 10 -10.10 50.55 14.25
534598 SE Power B 10.00 1.51 1.50 1.80 1.26 1.79 18.54 5112 0.09 4 -0.87 4.72 1.26
526807 Seamec B 10.00 213.70 228.50 228.50 228.50 228.50 6.93 50 0.11 2 3.86 530.00 195.00
540673 Security & I A1 5.00 422.70 448.35 475.00 416.75 432.95 2.42 1283 5.58 244 21.02 624.10 332.00
532886 SEL Mfg. Co. Z 10.00 0.45 0.43 0.43 0.43 0.43 -4.44 1100 0.00 1 -0.04 1.30 0.41
530075 Selan Explor B 10.00 68.40 69.95 69.95 63.25 64.00 -6.43 2413 1.60 112 2.62 197.00 62.35
512529 Sequent Sc. B 2.00 71.10 68.30 72.05 68.30 69.75 -1.90 4849 3.39 104 24.65 99.35 52.00
502450 Sesha.Paper B 2.00 106.00 107.30 109.20 96.65 100.10 -5.57 2592 2.78 42 3.19 225.70 82.05
505075 Setco Automt B 2.00 5.64 5.85 5.85 5.53 5.71 1.24 11937 0.68 95 -2.79 34.80 5.53
533605 Setubandhan B 1.00 0.47 0.45 0.45 0.45 0.45 -4.26 2840 0.01 2 -0.20 4.30 0.45
524324 Seya Inds. B 10.00 44.90 42.70 42.70 42.70 42.70 -4.90 1939 0.83 17 1.40 550.00 42.70
539450 SH Kelkar A1 10.00 70.25 71.00 72.80 70.15 71.25 1.42 11678 8.36 819 23.67 164.85 63.00
526981 Sh.Bajrang A XT 10.00 17.05 16.20 16.80 16.20 16.80 -1.47 2010 0.33 10 31.70 25.10 14.75
500387 Sh.Cements A1 10.00 17547.50 18000.50 18558.45 16873.95 17644.35 0.55 953 168.85 662 47.51 25341.20 16103.85
502180 Sh.Digv.Cem. B 10.00 21.85 22.90 23.05 19.70 20.75 -5.03 170529 35.54 586 9.47 33.90 13.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503804 Sh.Dinesh Mi X 10.00 87.00 90.00 90.05 81.05 89.65 3.05 474 0.42 10 18.22 135.00 81.05
524336 Sh.Hari Chem X 10.00 25.85 25.35 25.35 25.35 25.35 -1.93 100 0.03 1 -1.76 36.90 10.83
512453 Sh.Jagdamb.P X 1.00 134.50 135.00 135.00 127.80 127.80 -4.98 548 0.71 12 4.51 270.00 127.80
530977 Sh.Keshav Ce X 10.00 19.70 20.65 20.65 20.65 20.65 4.82 1804 0.37 5 516.25 71.24 19.50
532310 Sh.Rama Mult B 5.00 3.55 3.55 3.55 3.38 3.38 -4.79 1577 0.05 11 1.90 7.80 2.71
500356 Sh.Rama News B 10.00 11.50 10.50 11.50 9.75 11.10 -3.48 8403 0.92 33 -8.04 23.85 9.60
513488 Sh.Steel Wir XT 10.00 15.85 15.85 15.85 15.85 15.85 0.00 1 0.00 1 4.45 19.57 9.73
519031 Shah Food X 10.00 32.25 32.25 32.25 32.25 32.25 0.00 10 0.00 2 -1.29 101.00 28.80
542862 Shahlon Silk B 10.00 53.00 50.35 54.00 50.35 54.00 1.89 263 0.13 3 -- 138.00 49.80
501423 Shaily Engg. X 10.00 199.05 218.00 218.00 200.00 211.35 6.18 4816 9.80 114 8.72 795.00 180.00
531431 Shakti Pumps B 10.00 112.75 118.35 118.35 114.00 114.20 1.29 3202 3.71 183 24.40 479.90 102.10
540797 Shalby B 10.00 46.05 47.00 47.25 45.00 46.80 1.63 33949 15.64 238 10.54 148.55 40.05
509874 Shalimar Pai B 2.00 50.35 52.00 54.15 49.90 50.95 1.19 944 0.49 94 -4.67 111.00 43.85
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 434 0.00 1 -- 0.49 0.49
532455 Shalimar Wir X 2.00 3.72 3.72 3.72 3.72 3.72 0.00 675 0.03 2 -2.84 15.95 3.28
542232 Shankar Lal M 10.00 44.00 41.00 41.00 41.00 41.00 -6.82 3000 1.23 1 25.63 48.65 41.00
540425 Shankara Bld A1 10.00 232.35 232.35 238.05 225.00 227.20 -2.22 12599 29.14 729 16.40 583.00 225.00
522034 Shanti Gear B 1.00 63.60 67.00 67.00 62.80 66.25 4.17 157 0.10 12 16.99 135.85 56.30
519397 Sharat Inds. XT 10.00 15.00 15.00 15.75 14.50 15.75 5.00 813 0.12 3 8.56 31.05 12.50
538666 Sharda Cropc B 10.00 110.20 116.55 121.20 103.05 112.95 2.50 2032 2.28 175 7.92 420.00 99.00
535602 Sharda Motor T 10.00 570.00 580.00 580.00 542.05 565.00 -0.88 338 1.92 20 4.36 1570.00 483.00
540725 Share I Secu B 10.00 43.00 49.50 49.50 38.70 47.50 10.47 74419 31.61 56 18.85 90.00 36.15
523449 Sharp (I) X 10.00 9.45 9.45 9.45 9.00 9.01 -4.66 2118 0.19 8 -1.69 30.75 9.00
540203 Sheela Foam A1 5.00 1210.25 1272.00 1450.00 1251.00 1322.20 9.25 535 7.28 77 32.31 1770.00 1084.00
540757 Sheetal Cool M 10.00 105.50 102.00 104.70 101.05 104.70 -0.76 2400 2.46 3 53.42 144.00 90.35
533301 Shekhawati P T 1.00 0.27 0.26 0.26 0.26 0.26 -3.70 1 0.00 1 -0.84 0.37 0.21
538685 Shemaroo Ent B 10.00 51.00 48.50 53.00 48.50 52.25 2.45 778 0.39 8 2.18 420.30 41.80
526117 Shervani Ind X 10.00 201.40 218.00 221.35 199.00 214.80 6.65 348 0.75 26 3.04 779.00 186.10
526137 Shetron X 10.00 14.60 14.75 15.30 14.75 15.30 4.79 111 0.02 2 7.69 34.75 14.50
531201 Shilchar Tec X 10.00 82.15 85.00 85.00 82.15 82.15 0.00 313 0.27 5 15.05 344.00 82.15
513709 Shilp Gravur X 10.00 45.00 49.85 49.85 40.20 45.15 0.33 622 0.28 7 6.40 108.90 34.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530549 Shilpa Medi. B 1.00 267.90 267.00 277.00 254.55 255.45 -4.65 2861 7.43 453 14.31 538.75 190.80
523598 Shipp.Corpn. A1 10.00 33.70 35.00 40.00 34.50 36.70 8.90 320730 120.24 1976 5.98 69.80 24.85
512289 Shirpur Gold B 10.00 5.54 5.54 5.79 5.27 5.41 -2.35 3385 0.19 54 -0.21 31.85 5.20
513097 Shiv.Bimetal X 2.00 23.90 25.10 25.65 21.55 21.70 -9.21 72945 16.44 258 5.27 146.70 20.35
532323 Shiva Cement X 2.00 6.99 7.24 7.33 6.90 7.29 4.29 188803 13.33 191 -6.57 17.25 6.25
530433 Shiva Global X 10.00 13.03 12.90 13.50 12.50 12.89 -1.07 322 0.04 8 2.50 42.85 12.50
540072 Shiva Granit M 10.00 1.94 1.85 1.85 1.85 1.85 -4.64 10000 0.19 1 -6.17 7.00 1.85
540961 Shiva Mills B 10.00 18.10 21.70 21.70 19.75 20.45 12.98 195 0.04 3 12.70 64.60 18.00
511108 Shiva Texyar B 10.00 70.10 77.20 80.50 62.55 70.70 0.86 540 0.41 36 5.09 194.75 40.60
539148 Shivalik Ras X 5.00 203.00 213.00 213.15 203.00 212.25 4.56 2757 5.78 54 17.35 320.00 174.30
532776 Shivam Autot B 2.00 9.75 10.35 10.40 9.50 9.50 -2.56 4947 0.50 29 -2.05 43.00 8.25
532638 Shoppers St A1 5.00 208.75 228.80 228.80 202.05 222.25 6.47 162 0.36 18 -233.95 510.20 171.95
540253 Shree Nidhi X 10.00 3.51 3.44 3.44 3.44 3.44 -1.99 2 0.00 2 -86.00 18.05 3.44
539334 Shree Pushka B 10.00 67.65 72.15 73.10 64.00 66.90 -1.11 1156 0.79 124 6.43 174.50 57.00
532670 Shree Renuka B 1.00 3.63 3.89 3.99 3.76 3.95 8.82 97824 3.83 882 0.41 12.53 3.20
540738 Shreeji Trns M 10.00 35.50 32.40 32.40 32.40 32.40 -8.73 3000 0.97 1 21.46 51.66 32.40
516016 Shreyans Ind B 10.00 65.40 63.10 66.15 60.25 62.05 -5.12 894 0.58 76 1.85 173.30 55.50
520151 Shreyas Sh&L B 10.00 35.85 36.95 37.60 35.50 35.50 -0.98 2565 0.94 91 4.40 227.50 35.50
532498 Shriram City A1 10.00 805.55 885.95 885.95 760.00 775.05 -3.79 349 2.78 101 4.52 1900.00 752.00
532945 Shriram EPC B 10.00 2.12 2.20 2.20 2.07 2.07 -2.36 22138 0.48 16 12.18 14.00 1.96
511218 Shriram Tran A1 10.00 652.50 670.00 815.00 670.00 724.45 11.03 117585 868.67 6618 5.41 1366.90 440.00
517411 Shyam Teleco B 10.00 8.03 7.63 7.63 7.63 7.63 -4.98 1010 0.08 31 -5.57 8.97 4.45
533014 Sicagen (I) B 10.00 8.50 8.50 9.99 8.50 8.83 3.88 4442 0.40 37 9.10 31.25 7.80
520086 Sical Logist B 10.00 5.46 5.73 5.73 5.73 5.73 4.95 100166 5.74 19 -0.36 151.70 4.95
500550 Siemens A1 2.00 1091.65 1157.00 1165.00 1032.30 1044.00 -4.36 20315 223.72 1809 32.79 1716.55 947.00
512131 Signet Inds. B 10.00 14.95 15.60 15.90 14.80 14.85 -0.67 2553 0.39 74 3.01 44.00 13.30
523606 Sika Inter. X 10.00 130.85 135.00 140.50 130.00 136.60 4.39 2811 3.90 37 6.63 248.00 104.95
521194 SIL Invt. B 10.00 72.55 70.00 79.00 70.00 78.95 8.82 2032 1.47 28 3.79 215.95 70.00
539742 Simbhaoli Sg B 10.00 3.76 3.70 3.90 3.70 3.90 3.72 624 0.02 21 -0.66 12.10 3.56
507998 Simmonds-Mar X 2.00 20.55 21.00 21.00 20.00 20.50 -0.24 23419 4.80 32 -6.45 81.60 17.10
513472 Simplex Cast X 10.00 25.35 24.10 24.10 24.10 24.10 -4.93 31 0.01 2 -1.25 80.45 24.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523838 Simplex Infr B 2.00 21.20 20.15 22.25 20.15 20.15 -4.95 94795 20.09 366 4.86 192.00 20.15
519566 Simran Farms X 10.00 22.95 24.05 24.05 24.05 24.05 4.79 2182 0.52 28 -4.26 105.00 17.20
523023 Sinclairs Ht X 10.00 166.45 167.00 181.95 167.00 176.40 5.98 823 1.44 44 7.26 359.00 152.60
505729 Singer (I) X 2.00 18.50 19.65 19.80 17.50 17.80 -3.78 24020 4.52 126 9.94 57.90 15.50
502742 Sintex Inds. B 1.00 0.59 0.61 0.61 0.61 0.61 3.39 197446 1.20 23 -0.03 9.00 0.56
540653 Sintex Plast B 1.00 0.60 0.60 0.63 0.57 0.60 0.00 425468 2.54 171 -0.09 21.60 0.56
532879 Sir ShadiLal X 10.00 27.85 27.50 29.20 27.50 29.10 4.49 7112 2.02 11 10.47 43.85 23.50
532795 Siti Network B 1.00 0.56 0.56 0.58 0.56 0.56 0.00 43445 0.25 19 -0.20 5.35 0.54
503811 Siyaram Silk B 2.00 137.50 140.40 140.50 132.55 135.75 -1.27 1202 1.65 118 6.86 467.00 119.00
533206 SJVN A1 10.00 18.75 19.90 20.90 19.40 20.35 8.53 188001 38.14 907 4.66 27.75 17.14
542728 SK Intl Exp M 10.00 11.55 10.40 10.40 10.40 10.40 -9.96 6000 0.62 1 -- 20.80 10.40
500472 SKF India A1 10.00 1488.30 1509.95 1523.55 1450.00 1488.05 -0.02 452 6.69 69 24.86 2313.00 1237.50
538562 Skipper B 1.00 20.45 21.50 21.50 19.05 19.60 -4.16 4281 0.86 90 6.51 78.00 17.55
532143 SKM Egg.Prod B 10.00 31.00 30.45 32.35 30.00 32.35 4.35 1585 0.49 62 17.03 53.60 20.20
526479 Sky Inds. X 10.00 30.95 30.95 30.95 30.95 30.95 0.00 17 0.01 2 8.10 41.90 25.95
543065 SM Auto Stam MT 10.00 18.00 18.00 18.00 18.00 18.00 0.00 16000 2.88 2 14.63 18.00 17.50
532419 Smartlink Hl B 2.00 59.35 59.00 59.00 55.60 57.55 -3.03 1950 1.14 18 -6.39 112.50 50.00
513418 Smiths & Fou XT 1.00 0.63 0.64 0.64 0.64 0.64 1.59 5073 0.03 3 -4.92 0.75 0.20
505192 SML ISUZU B 10.00 310.25 320.40 332.00 307.00 307.60 -0.85 1362 4.32 125 150.78 899.90 280.00
540686 Smruthi Org. X 10.00 73.70 74.00 74.00 73.00 73.00 -0.95 589 0.43 11 3.31 182.95 65.10
540679 SMS Lifesci. B 10.00 190.00 197.95 197.95 167.00 171.30 -9.84 499 0.90 32 4.09 620.00 157.00
532815 SMS Pharma B 1.00 26.75 26.75 26.85 26.15 26.15 -2.24 915 0.24 30 5.75 67.50 23.55
505827 SNL Bearings X 10.00 121.00 118.00 118.00 117.00 117.00 -3.31 42 0.05 6 8.15 330.00 65.25
538635 Snowman Log. B 10.00 28.40 29.20 30.35 26.50 27.90 -1.76 45429 12.90 484 -55.80 45.80 24.60
532784 Sobha A1 10.00 133.65 145.00 147.00 129.25 130.95 -2.02 36288 49.36 4240 3.61 587.95 129.25
532344 Softsol (I) X 10.00 25.25 26.50 26.50 26.50 26.50 4.95 50 0.01 4 6.66 33.45 19.14
532725 Solar Inds. A1 2.00 905.00 984.95 984.95 850.00 909.15 0.46 878 7.95 238 28.46 1350.00 772.05
541540 Solara Activ B 10.00 465.20 485.75 485.75 411.00 445.45 -4.25 2247 10.00 249 9.44 737.00 275.10
522152 Solitair Mac X 10.00 20.00 23.80 24.00 18.05 23.85 19.25 753 0.17 9 10.41 38.40 17.50
507514 Som Distill. T 10.00 53.00 55.00 55.60 52.00 55.55 4.81 1769 0.96 20 8.59 170.90 48.95
531548 Somany Ceram B 2.00 88.30 96.60 97.10 95.00 95.55 8.21 11419 11.02 252 11.55 472.00 77.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542905 Somany Home B 2.00 66.05 72.45 72.65 67.50 72.65 9.99 740 0.53 25 -- 192.80 53.25
533001 Somi Convey. B 10.00 10.83 10.31 10.40 10.29 10.29 -4.99 550 0.06 4 10.50 32.95 9.15
532221 Sonata Soft. A1 1.00 177.55 183.05 188.00 170.00 173.75 -2.14 10896 19.47 1350 6.52 363.45 148.10
532679 SORIL Infra B 10.00 49.95 47.50 52.00 47.50 47.50 -4.90 17540 8.59 178 12.03 364.20 47.50
540048 SP Apparels B 10.00 65.85 63.00 64.80 62.60 63.25 -3.95 218 0.14 26 2.58 327.70 62.60
524727 Span Diverg. XT 10.00 12.65 13.27 13.27 13.27 13.27 4.90 1 0.00 1 -0.75 31.40 9.26
542759 Spandana S F B 10.00 532.55 584.85 585.80 567.65 585.80 10.00 3908 22.87 94 12.07 1400.00 484.10
534425 Special.Rest B 10.00 25.30 26.75 27.35 24.00 24.50 -3.16 1637 0.41 62 -14.41 106.40 20.45
517166 Spel Semicon X 10.00 3.30 3.46 3.46 3.14 3.14 -4.85 20560 0.67 30 -3.20 7.80 2.91
542337 Spencers Ret B 5.00 72.15 75.00 76.50 68.50 69.15 -4.16 144363 102.89 2186 -6.90 168.70 52.50
590030 SPIC B 10.00 10.95 11.95 13.00 11.05 11.40 4.11 11102 1.28 44 4.12 26.70 9.50
500285 Spicejet A1 10.00 35.55 37.30 37.30 35.00 37.00 4.08 767777 281.19 3822 -46.25 156.90 30.80
532651 SPL Inds. B 10.00 24.00 24.15 25.15 22.40 23.40 -2.50 551 0.13 11 2.36 52.50 20.25
513414 Splendis Met Z 5.00 0.19 0.19 0.19 0.19 0.19 0.00 2 0.00 1 -0.02 0.56 0.19
500402 SPML Infra B 2.00 5.15 5.20 5.21 5.20 5.21 1.17 1902 0.10 3 0.95 32.95 5.13
539221 Sportking XT 10.00 220.15 209.15 209.15 209.15 209.15 -5.00 437 0.91 12 4.92 538.95 209.15
540079 Sprayking Ag M 10.00 16.50 13.25 13.25 13.25 13.25 -19.70 6000 0.80 1 101.92 27.50 13.25
530177 SPS Intl. X 10.00 21.70 22.75 22.75 22.75 22.75 4.84 2 0.00 1 11.67 25.20 8.61
532842 Sr.Rayl.Hi-S B 10.00 75.00 78.50 78.50 73.00 73.00 -2.67 1405 1.06 32 5.32 188.00 65.05
535601 Sreeleathers B 10.00 113.10 122.00 125.70 116.00 125.35 10.83 3451 4.24 243 11.55 235.00 87.10
523756 SREI Infra. A1 10.00 4.05 4.05 4.24 3.85 3.95 -2.47 122005 4.94 212 0.66 30.25 3.85
503806 SRF A1 10.00 2767.80 2860.95 2864.40 2685.20 2725.25 -1.54 9877 272.49 1832 15.29 4258.90 2201.00
534680 SRG Housing B 10.00 42.50 45.85 45.90 43.80 44.95 5.76 8806 3.94 31 3.22 257.00 39.00
530943 Sri Adhikari B 10.00 1.13 1.13 1.24 1.03 1.05 -7.08 3007 0.03 17 -0.10 5.05 0.95
513605 Srikalah.Pip B 10.00 107.90 111.00 114.90 101.00 104.25 -3.38 13472 14.03 764 2.82 260.95 90.35
530821 SSPDL X 10.00 21.30 20.95 20.95 20.30 20.30 -4.69 2350 0.48 2 -2.63 33.00 15.75
570005 StampCap-DVR T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 105 0.00 2 -- 1.03 0.19
531723 Stampede Cap B 1.00 0.34 0.33 0.35 0.33 0.34 0.00 9100 0.03 3 -0.21 2.02 0.31
580001 StanChrt-IDR B 10.00 39.35 40.35 40.35 38.25 38.70 -1.65 1272 0.49 22 -- 63.00 29.65
506105 Stanrose Maf X 10.00 58.20 61.10 61.10 61.10 61.10 4.98 138 0.08 5 -5.40 107.00 55.10
540575 Star Cement A1 1.00 69.10 73.35 73.40 71.30 72.95 5.57 1199 0.86 31 10.36 137.60 56.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539255 Star Delta X 10.00 81.70 77.65 85.70 77.65 85.70 4.90 3 0.00 3 5.42 148.70 72.10
516022 Star Paper B 10.00 71.65 74.90 78.80 67.65 69.50 -3.00 17767 12.90 405 1.93 174.00 60.00
517548 Starlite Com X 10.00 2.43 2.47 2.47 2.39 2.39 -1.65 110906 2.70 13 -0.35 18.00 2.24
512531 STC India B 10.00 30.60 31.00 32.10 31.00 31.90 4.25 1381 0.44 47 -1.39 146.80 28.25
504180 Std.Battery X 1.00 4.40 4.48 4.48 4.32 4.32 -1.82 669 0.03 13 1.89 6.31 1.65
530017 Std.Indust. T 5.00 9.31 8.85 9.25 8.85 9.25 -0.64 1055 0.09 3 -3.19 16.48 8.85
534748 Steel Exchan B 10.00 14.50 13.80 13.80 13.80 13.80 -4.83 1909 0.26 8 -3.49 29.20 9.06
513517 Steelcast X 5.00 85.00 87.60 94.60 83.65 90.70 6.71 6177 5.31 43 11.76 181.00 75.10
500399 Steelco Guj. XT 10.00 1.39 1.37 1.37 1.37 1.37 -1.44 1000 0.01 1 -1.51 4.87 1.37
533316 STEL Holdgs. B 10.00 39.00 41.00 41.00 35.85 36.35 -6.79 667 0.25 24 7.10 108.00 31.00
530759 Sterl.Tools B 2.00 123.00 122.00 135.30 121.00 126.00 2.44 119 0.16 40 16.24 335.00 116.00
542760 Sterling & W B 1.00 81.30 79.00 79.00 77.25 77.25 -4.98 2052 1.59 49 1.94 755.50 77.25
532374 Sterlite Tec A1 2.00 65.45 68.85 68.85 63.30 63.90 -2.37 178064 116.26 2776 4.98 229.00 59.80
513151 STI (I) B 10.00 3.85 3.66 4.00 3.66 3.66 -4.94 1077 0.04 11 -0.74 12.07 3.36
532730 STL Global B 10.00 6.32 6.01 6.01 6.01 6.01 -4.91 600 0.04 2 0.36 15.24 5.50
513262 Stl.Strips W B 10.00 347.40 380.00 381.95 345.00 366.60 5.53 547 1.94 29 11.75 886.00 326.00
504959 Stovac Ind. X 10.00 1431.30 1573.00 1573.00 1430.05 1544.60 7.92 1504 22.99 84 11.13 2680.00 1107.95
532531 Strides Phar A1 10.00 314.35 319.00 328.00 299.20 308.00 -2.02 23229 72.16 1115 9.64 547.35 271.00
526951 Stylam Inds. X 10.00 297.95 344.80 349.95 269.10 280.55 -5.84 1237 3.74 79 7.53 810.00 212.05
532348 Subex B 10.00 3.14 3.26 3.26 3.10 3.14 0.00 172349 5.43 92 -0.61 7.54 2.80
517168 Subros B 2.00 136.95 146.70 149.50 134.00 137.25 0.22 2551 3.61 97 10.61 306.00 121.35
506655 Sudarsh.Chem A1 2.00 366.85 388.00 388.00 351.05 353.25 -3.71 9107 33.37 756 17.10 505.95 286.25
521113 Suditi Inds. X 10.00 8.91 9.50 9.50 8.11 8.89 -0.22 4104 0.37 13 -7.17 31.80 6.65
517224 Sujana Univ. T 10.00 0.19 0.19 0.19 0.19 0.19 0.00 20000 0.04 1 -0.01 0.30 0.19
524542 Sukjit Strch X 10.00 143.35 137.50 143.00 133.00 134.20 -6.38 2925 3.94 49 4.67 267.55 120.00
530419 Sumedha Fisc X 10.00 13.55 16.00 16.25 14.00 16.15 19.19 2201 0.35 26 2.63 24.95 12.20
514211 Sumeet Inds. B 10.00 1.40 1.40 1.47 1.35 1.38 -1.43 44574 0.64 34 -0.16 4.90 1.35
542920 Sumitomo Ch. B 10.00 163.80 170.85 172.00 155.55 168.55 2.90 20147 33.01 1052 23.15 281.70 152.50
533306 Summit Secur B 10.00 239.95 232.00 232.00 232.00 232.00 -3.31 15 0.03 3 17.93 675.00 203.00
532872 Sun Ph.ARC A1 1.00 97.50 98.60 103.85 85.60 94.45 -3.13 123764 120.20 1985 -11.14 210.70 81.00
524715 Sun Pharma. A1 1.00 338.55 345.00 352.00 333.05 338.15 -0.12 288024 982.23 5774 20.27 484.10 315.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532733 Sun TV Netwk A1 5.00 303.85 310.00 316.40 284.00 286.70 -5.64 72188 212.91 1534 7.89 649.40 277.05
539526 Suncare Trad T 2.00 2.35 2.25 2.25 2.25 2.25 -4.26 4101 0.09 10 112.50 3.15 0.66
590072 Sundaram Bra B 10.00 155.50 160.00 162.70 152.10 162.70 4.63 590 0.92 50 12.22 413.70 124.00
520056 Sundaram Cly B 5.00 1444.80 1476.25 1530.00 1476.20 1530.00 5.90 53 0.79 15 7.40 2990.00 970.50
590071 Sundaram Fin B 10.00 1132.80 1164.35 1329.80 1111.00 1236.15 9.12 1445 16.65 281 11.48 1780.90 1019.75
500403 Sundaram Fst A1 1.00 255.45 264.50 293.80 258.90 286.15 12.02 10070 28.06 732 15.70 593.45 249.00
533166 Sundaram Mul B 1.00 1.09 1.14 1.14 1.10 1.11 1.83 38608 0.43 55 13.88 2.31 1.06
500404 Sunflag Iron B 10.00 23.80 24.50 24.95 23.25 23.35 -1.89 6131 1.45 88 7.23 50.75 21.15
530953 Sunil Agro F X 10.00 18.65 18.65 18.65 18.65 18.65 0.00 252 0.05 2 9.97 33.40 16.00
537253 Sunil Health X 10.00 15.00 15.70 15.70 14.25 15.60 4.00 1517 0.22 14 -7.39 37.80 13.80
530845 Sunshield Ch X 10.00 70.45 71.00 77.00 68.00 74.65 5.96 2309 1.61 45 24.48 184.90 65.00
512179 Sunteck Real A1 1.00 195.45 207.00 214.90 200.00 210.45 7.67 471112 955.05 419 19.27 532.00 164.05
530883 Super Crop. X 2.00 9.03 9.50 9.60 8.50 8.55 -5.32 13538 1.19 96 7.70 29.00 7.25
512527 Super Sales X 10.00 225.05 200.00 200.00 200.00 200.00 -11.13 5 0.01 1 11.81 439.90 185.00
521180 Super Spin. B 1.00 2.45 2.33 2.57 2.33 2.57 4.90 1055 0.03 4 -0.80 8.44 2.33
523283 Superhouse B 10.00 60.60 60.80 62.80 57.10 59.00 -2.64 1337 0.80 35 2.39 133.95 53.30
539835 Superior Fin XT 10.00 29.40 29.40 29.45 29.25 29.45 0.17 1079 0.32 58 40.34 30.50 14.60
526133 Supertex Ind X 10.00 2.21 2.10 2.10 2.10 2.10 -4.98 1735 0.04 1 -35.00 3.85 2.10
532509 Suprajit Eng A1 1.00 114.20 120.75 124.95 113.40 116.20 1.75 1180 1.41 130 11.39 246.75 100.00
530677 Supreme Hold XT 10.00 10.15 10.10 10.15 9.65 10.15 0.00 1175 0.12 13 4.36 27.35 5.27
509930 Supreme Inds A1 2.00 900.20 982.00 982.00 851.85 884.15 -1.78 2516 22.25 545 23.69 1413.95 797.00
532904 Supreme Infr Z 10.00 12.55 11.95 11.95 11.95 11.95 -4.78 1 0.00 1 -0.04 28.70 8.44
500405 Supreme Petr B 10.00 123.10 127.15 127.15 125.00 125.95 2.32 16946 21.27 9 10.29 233.95 113.10
534733 Supremex S.S XT 1.00 1.37 1.35 1.35 1.35 1.35 -1.46 151 0.00 2 67.50 8.05 1.35
533298 Surana Solar B 5.00 5.30 5.35 5.56 5.35 5.50 3.77 3754 0.20 77 42.31 12.25 5.18
517530 Surana Tele B 1.00 2.95 2.36 2.83 2.36 2.83 -4.07 12503 0.30 38 5.44 5.73 2.36
530185 Surat Text. X 1.00 1.02 1.05 1.08 1.00 1.04 1.96 184949 1.91 73 1.46 3.10 0.81
500336 Surya Roshni B 10.00 66.80 72.95 72.95 62.95 64.10 -4.04 15105 9.98 447 2.99 266.55 62.95
533101 Suryaamba Sp X 10.00 38.55 40.45 40.45 36.75 39.70 2.98 757 0.28 7 2.84 68.00 36.75
532874 Suryach.Powr Z 10.00 0.49 0.49 0.49 0.49 0.49 0.00 9003 0.04 5 -0.13 0.63 0.20
521200 Surylak.Cott B 10.00 13.50 16.20 16.20 16.20 16.20 20.00 30 0.00 11 -1.28 36.00 12.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532782 Sutlej Text. B 1.00 20.00 19.90 19.90 18.30 19.30 -3.50 1776 0.34 118 6.09 42.80 15.40
530239 Suven Life B 1.00 24.85 23.65 23.65 23.65 23.65 -4.83 76299 18.04 131 2.88 67.40 14.62
543064 Suven Pharma B 1.00 212.15 215.00 224.15 205.00 207.40 -2.24 10009 21.15 563 -- 352.80 174.10
537259 Suyog Tele. B 10.00 300.00 300.00 300.00 300.00 300.00 0.00 2 0.01 1 9.62 524.00 235.15
532667 Suzlon Enrgy A1 2.00 1.79 1.82 1.87 1.82 1.87 4.47 4038219 75.35 1497 -0.47 7.90 1.65
535621 SV Global X 5.00 32.35 33.95 33.95 33.25 33.25 2.78 1400 0.47 7 50.38 79.30 26.55
539911 Svarnim Trd. XT 1.00 1.98 2.00 2.05 2.00 2.03 2.53 15 0.00 4 -20.30 2.05 1.25
524488 SVC Indust. XT 10.00 1.28 1.28 1.30 1.28 1.30 1.56 4000 0.05 5 -0.57 2.21 0.68
505590 SVP Global V X 10.00 277.25 265.00 309.00 265.00 305.95 10.35 1219 3.56 51 5.65 422.00 257.00
503816 Swad.Polytex XT 1.00 6.85 6.72 6.72 6.72 6.72 -1.90 1001 0.07 2 1.83 11.52 2.36
503310 Swan Energy A1 1.00 100.55 101.10 102.25 100.00 100.05 -0.50 26713 27.04 104 -82.69 154.55 97.00
500407 Swaraj Engin B 10.00 868.40 884.95 917.00 875.00 905.75 4.30 64 0.57 18 15.29 1455.45 807.35
526365 Swarnasarita X 10.00 6.00 5.70 6.30 5.70 6.30 5.00 2705 0.16 8 2.66 13.39 5.70
510245 Swasti Vin.S X 1.00 2.32 2.55 2.55 2.25 2.29 -1.29 16893 0.39 40 6.36 4.13 2.20
512257 Swasti Vinay X 1.00 2.12 2.22 2.22 2.07 2.19 3.30 18927 0.41 37 7.30 5.10 1.74
530585 Swastika Inv X 10.00 64.60 67.80 67.80 67.80 67.80 4.95 1 0.00 1 7.43 98.40 36.35
532051 Swelect Ener B 10.00 60.25 65.30 65.30 61.20 62.00 2.90 541 0.34 22 13.84 199.66 60.00
517201 Switch.Tech. X 10.00 26.70 25.45 25.55 25.40 25.50 -4.49 5243 1.33 12 -8.92 62.20 25.40
531499 Sybly Inds. X 10.00 1.10 1.05 1.05 1.05 1.05 -4.55 48 0.00 4 15.00 3.81 0.76
539278 Symbiox Inv. X 10.00 0.19 0.20 0.20 0.19 0.19 0.00 14200 0.03 10 -6.33 0.97 0.19
517385 Symphony A1 2.00 770.30 829.95 840.00 772.00 820.20 6.48 1125 9.12 239 39.30 1575.00 690.00
524470 Syncom Form. X 1.00 0.64 0.65 0.65 0.58 0.61 -4.69 3427937 20.89 320 3.59 1.21 0.39
539268 Syngene Intl A1 10.00 226.90 229.75 262.00 218.60 223.10 -1.67 6104 13.68 499 22.77 368.10 201.65
531173 Syschem (I) Z 10.00 7.60 7.97 7.97 7.97 7.97 4.87 20 0.00 2 -7.89 9.65 5.51