<< 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 27/01/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 111.30 110.60 114.50 109.30 113.35 1.84 3296 3.68 191 -18.64 149.40 61.50
542034 S M Gold B 10.00 291.20 291.05 291.25 270.05 287.40 -1.30 169249 489.66 1011 378.16 300.00 18.00
524636 S&S Organics XT 10.00 26.15 27.30 27.45 25.00 26.55 1.53 3623 0.96 46 9.94 37.00 9.11
517273 S&S Power Sw T 10.00 27.20 28.45 28.45 28.45 28.45 4.60 10 0.00 1 -2.58 35.60 12.40
514197 S&T Corp. XT 10.00 21.70 21.05 21.05 21.05 21.05 -3.00 1 0.00 1 55.39 53.05 4.28
532218 S.I.Bank A1 1.00 8.77 8.73 8.95 8.61 8.89 1.37 3846869 337.43 32224 -8.47 13.95 7.54
516108 S.I.Paper X 10.00 144.65 141.05 146.00 140.80 144.85 0.14 3337 4.79 40 9.50 189.80 74.00
513515 S.R.Indus. XT 10.00 4.08 3.88 3.88 3.88 3.88 -4.90 12468 0.48 53 -1.61 4.67 1.51
539112 SAB Inds. X 10.00 116.70 111.05 116.65 110.90 111.75 -4.24 751 0.84 26 2.80 145.20 25.00
530267 Saboo Bros. XT 10.00 19.10 18.75 18.75 18.75 18.75 -1.83 2 0.00 2 62.50 27.05 6.87
530461 Saboo Sodium X 10.00 24.45 24.40 25.00 23.50 24.85 1.64 37378 9.04 197 6.64 31.80 5.20
531869 Sacheta Met. X 10.00 44.85 42.65 42.65 42.65 42.65 -4.91 26364 11.24 651 35.84 56.40 14.20
532710 Sadbhav Engg A1 1.00 37.45 37.40 38.25 37.05 38.05 1.60 63088 23.78 762 -3.36 96.30 36.30
539346 Sadbhav Infr B 10.00 13.95 14.00 14.00 13.50 13.80 -1.08 65957 9.09 287 -1.38 41.50 12.60
506642 Sadhana Nitr X 1.00 117.05 119.00 122.90 119.00 122.90 5.00 512037 627.83 2330 128.02 122.90 13.57
540821 Sadhna Broad X 10.00 18.75 17.85 18.70 17.85 18.70 -0.27 130 0.02 3 12.47 25.50 9.65
523025 Safari Ind. B 2.00 906.60 949.00 949.00 878.65 908.65 0.23 4987 44.77 202 99.41 985.40 515.00
502090 Sagar Cem. B 2.00 245.85 240.00 244.35 236.25 243.40 -1.00 5280 12.73 922 16.61 319.00 129.60
532092 Sagar Prod. XT 1.00 2.50 2.40 2.50 2.38 2.50 0.00 11994 0.29 24 62.50 7.20 2.06
540143 Sagarsoft (I X 10.00 219.00 239.80 239.80 206.30 216.75 -1.03 1962 4.25 64 24.22 302.00 73.00
511533 Sahara Hsgfi X 10.00 45.35 46.95 47.00 41.45 46.60 2.76 623 0.29 13 16.41 68.30 32.10
503691 Sahara One M XT 10.00 29.95 29.95 29.95 28.50 29.00 -3.17 246 0.07 11 -12.95 40.80 19.35
532841 Sahyadri Ind X 10.00 548.65 545.00 548.00 535.25 545.55 -0.57 1625 8.84 117 7.41 885.00 273.39
500113 SAIL A1 10.00 97.55 97.00 97.05 94.15 96.35 -1.23 4929449 4716.20 34659 3.02 151.10 55.30
530265 Sainik Fin. X 10.00 28.10 28.50 28.50 28.50 28.50 1.42 500 0.14 2 -4.97 31.85 17.05
515043 Saint-Gobain X 10.00 90.25 89.90 92.00 87.50 90.45 0.22 121787 110.16 1127 18.77 108.80 57.05
590051 Saksoft B 10.00 946.90 998.00 998.00 929.75 938.25 -0.91 3836 36.52 715 17.86 1172.35 305.30
511066 Sakthi Fin. XT 10.00 25.85 26.25 27.00 25.60 26.45 2.32 4135 1.08 56 17.87 32.50 12.05
507315 Sakthi Sugar T 10.00 15.75 15.80 16.50 15.45 16.10 2.22 15758 2.51 82 -1.68 22.90 8.58
532713 Sakuma Exp. B 1.00 12.94 12.92 12.92 12.50 12.66 -2.16 28380 3.62 125 23.89 15.50 4.25
539353 Sal Automotv X 10.00 202.95 197.00 214.90 197.00 210.95 3.94 1594 3.33 46 23.11 287.60 148.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532604 SAL Steel B 10.00 12.01 11.41 11.89 11.41 11.43 -4.83 60329 6.89 156 4.35 17.55 2.99
540642 Salasar Tech B 10.00 223.45 219.90 227.30 213.00 216.00 -3.33 7402 16.39 783 16.00 370.75 142.02
540181 Salem Erode X 1.00 19.74 20.72 20.72 20.72 20.72 4.96 100 0.02 1 18.02 20.72 1.98
526554 Salguti Inds XT 10.00 21.30 21.25 21.25 21.25 21.25 -0.23 93 0.02 1 -303.57 26.40 6.26
590056 Salona Cot. B 10.00 330.80 331.05 349.00 270.25 315.85 -4.52 32517 107.77 1931 10.03 349.00 66.05
500370 Salora Int. XT 10.00 46.05 48.25 48.25 46.05 47.85 3.91 44220 21.17 17 -3.00 56.90 25.00
517059 Salzer Elec. B 10.00 223.10 223.10 229.75 218.45 220.15 -1.32 8008 17.89 684 14.12 263.50 110.15
532005 Sam Indus. XT 10.00 60.00 59.80 60.00 57.00 60.00 0.00 2281 1.35 35 9.62 64.90 9.71
521240 Sambandam Sp X 10.00 273.15 278.65 279.00 265.40 267.20 -2.18 2678 7.19 62 4.32 294.00 73.60
511630 Sambhaav Med T 1.00 5.64 5.48 5.92 5.36 5.66 0.35 9814 0.54 31 56.60 7.77 1.95
520075 Samkrg Pist. X 10.00 176.95 175.00 177.75 172.05 174.30 -1.50 3164 5.50 91 8.44 252.00 135.80
530617 Sampre Nutri XT 10.00 35.55 37.25 37.30 35.00 37.30 4.92 3631 1.35 35 44.94 37.30 13.80
543229 Samrat Forg. X 10.00 146.00 152.00 152.00 152.00 152.00 4.11 1 0.00 1 25.00 205.00 86.65
530125 Samrat Pharm X 10.00 432.75 412.00 420.00 392.15 405.95 -6.19 12390 50.52 382 18.34 578.00 116.25
521206 Samtex Fash. XT 2.00 4.16 3.96 3.96 3.96 3.96 -4.81 25067 0.99 50 -4.00 10.03 0.74
530025 Samyak Intl. XT 10.00 16.50 17.30 17.30 17.30 17.30 4.85 75 0.01 2 -27.03 22.15 13.80
509423 Sanatnagar E XT 10.00 48.90 46.50 46.50 46.50 46.50 -4.91 808 0.38 34 132.86 54.60 7.80
521222 Sanblue Corp X 10.00 30.00 31.50 31.50 31.50 31.50 5.00 20 0.01 1 225.00 36.60 9.00
523116 Sanco Trans X 10.00 569.65 589.90 589.90 569.90 569.90 0.04 19 0.11 4 22.90 690.00 165.00
526725 Sandesh Ltd. B 10.00 745.45 744.50 749.70 738.00 738.00 -1.00 21 0.16 10 5.69 1079.00 610.60
541163 Sandhar Tech B 10.00 246.00 239.50 250.00 239.50 248.35 0.96 16254 39.91 1192 16.12 333.00 175.00
524703 Sandu Pharma X 10.00 65.05 68.95 68.95 59.40 62.80 -3.46 16388 10.38 98 27.42 75.90 27.45
504918 Sandur Mang. B 10.00 2332.40 2335.00 2335.00 2206.00 2288.70 -1.87 6143 140.08 535 16.47 2747.00 895.00
516096 Sangal Paper XT 10.00 97.45 92.75 101.40 92.75 100.90 3.54 111 0.11 6 9.94 137.15 57.05
514234 Sangam (I) B 10.00 384.60 375.50 384.55 369.10 372.80 -3.07 10711 40.14 999 13.48 423.40 70.35
526521 Sanghi Ind. B 10.00 55.70 55.00 58.00 54.95 57.30 2.87 62832 35.89 1152 15.16 84.70 34.50
530073 Sanghvi Move B 2.00 221.35 222.00 222.00 213.60 217.00 -1.97 11047 23.96 532 -293.24 262.00 99.00
531569 Sanjivani Pa X 10.00 60.50 62.85 63.50 58.50 63.50 4.96 127789 80.62 290 15.95 63.50 10.28
532972 Sankhya Info XT 10.00 10.76 10.60 11.00 10.23 10.23 -4.93 74786 7.80 349 -1.04 17.50 2.80
532435 Sanmit Infra X 10.00 324.35 324.95 327.90 318.00 318.00 -1.96 4170 13.35 100 61.27 329.80 69.70
500674 Sanofi India A1 10.00 7098.00 7100.00 7100.00 6949.35 7004.20 -1.32 1234 86.45 578 16.51 9300.00 6949.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514280 Sanrhea Tech XT 10.00 104.20 99.00 99.00 99.00 99.00 -4.99 1808 1.79 24 11.86 125.75 9.30
543358 Sansera Engg B 2.00 745.05 732.00 750.15 731.20 745.55 0.07 2091 15.48 407 35.32 889.80 687.00
530035 Santosh Fine XT 10.00 16.25 16.25 16.25 15.95 15.95 -1.85 14 0.00 3 -6.38 17.37 7.30
519260 Sanwaria Con Z 1.00 1.41 1.34 1.44 1.34 1.34 -4.96 7001812 94.43 3116 -14.89 2.02 0.56
543397 Sapphire Fo B 10.00 1263.10 1263.55 1296.10 1232.25 1248.10 -1.19 4466 56.12 1497 -80.52 1490.40 973.70
538992 SAR Auto Prd X 10.00 433.90 455.55 455.55 455.55 455.55 4.99 11 0.05 1 197.21 531.30 214.80
512020 Sarasw.Comm. X 10.00 2900.10 2750.00 2898.00 2750.00 2808.20 -3.17 51 1.44 16 4.00 3390.00 755.10
504614 Sarda Energy B 10.00 808.85 799.95 819.40 787.00 811.50 0.33 4647 37.04 858 4.31 948.00 305.00
516032 Sarda Papers XT 10.00 11.00 11.00 11.55 10.45 11.55 5.00 13063 1.49 25 -52.50 13.71 3.11
519242 Sarda Prot. XT 10.00 29.95 30.55 30.55 28.50 28.50 -4.84 106 0.03 4 -25.91 57.75 9.97
532163 Saregama (I) T 10.00 4993.40 5000.00 5000.00 4743.75 4743.75 -5.00 2497 118.64 445 64.74 5487.00 927.25
526885 Sarla Perfor B 1.00 68.40 70.80 70.80 66.10 69.60 1.75 65139 45.15 927 13.44 75.80 23.25
540393 Sarthak Metl B 10.00 108.75 111.00 111.00 107.90 107.90 -0.78 46 0.05 8 26.98 145.25 28.00
514412 Sarup Inds. XT 10.00 22.85 22.85 22.85 22.85 22.85 0.00 105 0.02 3 -2.12 27.05 13.30
532663 Sasken Tech. A1 10.00 1076.65 1160.00 1160.00 1025.00 1034.10 -3.95 2415 25.21 745 11.93 1528.95 792.50
533259 Sastasundar B 10.00 478.55 459.95 477.55 454.65 468.25 -2.15 13128 60.22 590 -91.81 583.00 97.00
511076 Sat Inds. X 2.00 43.20 42.80 42.95 40.20 41.35 -4.28 99635 41.39 431 21.10 62.40 14.00
539201 Satia Inds. B 1.00 94.25 94.00 98.90 93.00 97.15 3.08 17157 16.42 628 14.57 119.45 75.45
539404 Satin Credit T 10.00 80.80 77.45 82.90 77.15 80.15 -0.80 29507 23.87 105 -5.15 115.00 66.70
539218 Saumya Cons. X 10.00 264.00 253.00 277.20 250.80 256.35 -2.90 1292 3.39 83 11.17 366.00 42.00
502175 Saurash.Cem. X 10.00 73.90 72.30 76.25 72.30 74.50 0.81 25235 18.81 296 9.02 138.90 52.00
532404 Saven Techno X 1.00 43.35 43.35 44.00 40.50 41.95 -3.23 16327 6.90 203 17.05 58.00 23.05
512634 Savera Inds. X 10.00 46.50 46.95 47.40 45.00 45.70 -1.72 937 0.44 15 -31.30 56.50 37.00
524667 Savita Oil T B 10.00 1180.40 1179.00 1179.00 1131.90 1138.80 -3.52 1353 15.50 386 5.09 1822.65 673.00
531893 Sawaca Busi. XT 10.00 24.10 25.30 25.30 24.05 25.30 4.98 224674 56.65 843 2530.00 25.30 0.70
523710 Sayaji Hotel XT 10.00 237.80 248.80 248.80 227.20 245.75 3.34 54 0.12 5 -39.32 298.70 179.85
540728 Sayaji Inds. X 5.00 208.00 186.00 207.85 186.00 200.00 -3.85 276 0.54 15 5.27 308.70 133.50
542725 SBC Exports T 10.00 166.75 164.00 168.45 158.45 164.60 -1.29 11345 18.23 259 211.03 208.10 38.00
532102 SBEC Sugar XT 10.00 28.85 27.50 29.50 27.45 29.45 2.08 1314 0.37 22 -18.52 42.05 5.36
500112 SBI A1 1.00 514.85 504.20 531.00 503.55 529.00 2.75 2493441 12987.11 46917 16.47 542.20 269.55
539031 SBI BSE100 A1 10.00 184.95 187.00 187.00 181.25 183.00 -1.05 420 0.77 47 -- 225.00 137.63
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543066 SBI Cards A1 10.00 850.25 850.00 850.00 826.90 843.40 -0.81 140537 1181.40 10404 65.69 1164.65 781.25
540719 SBI Life Ins A1 10.00 1226.45 1223.00 1223.00 1202.40 1210.75 -1.28 47996 581.09 5013 88.63 1293.00 840.00
535276 SBI Sensex A1 10.00 610.91 599.00 624.90 596.00 605.98 -0.81 99674 601.50 603 -- 657.99 496.95
590098 SBI-ETF Gold E 1.00 43.12 43.08 43.10 42.65 42.77 -0.81 400019 171.11 388 -- 47.12 39.30
590138 SBIETFNift50 B 10.00 176.91 175.05 177.00 172.73 175.20 -0.97 121952 211.98 2175 -- 225.98 165.12
590137 SBINifty Bnk B 10.00 377.25 377.50 380.42 370.00 378.72 0.39 11256 42.26 381 -- 416.00 340.50
541972 SBISenseNx50 A1 10.00 488.71 488.00 488.00 478.05 478.50 -2.09 324 1.57 27 -- 536.00 371.10
543366 SBL Infratec M 10.00 72.00 75.00 75.00 75.00 75.00 4.17 1200 0.90 1 300.00 130.00 40.00
526081 SC Agrotech XT 10.00 10.24 10.75 10.75 10.75 10.75 4.98 1799 0.19 16 -- 16.65 1.17
511672 Scan Steels X 10.00 42.00 37.80 39.40 37.80 37.80 -10.00 209743 79.41 789 3.99 70.25 17.20
516110 Scandent Ima X 10.00 23.60 24.00 24.00 22.50 22.95 -2.75 29259 6.72 192 15.83 27.00 13.80
526544 Scanpoint Ge X 2.00 17.90 18.30 18.30 17.25 17.95 0.28 26124 4.63 89 48.51 24.30 11.55
505790 Schaeffler A1 10.00 8660.60 8600.00 8864.05 8500.00 8520.95 -1.61 1351 116.97 968 45.92 9640.05 4260.00
534139 Schneider El A1 2.00 106.45 109.20 109.20 102.65 103.75 -2.54 86865 90.91 1657 -943.18 147.00 86.50
531234 Scoobeeday G X 10.00 172.35 183.90 183.90 163.20 173.10 0.44 6168 10.54 133 198.97 227.05 90.00
505141 Scooters (I) T 10.00 34.40 33.75 35.75 33.65 35.75 3.92 4061 1.39 40 -7.02 44.00 27.50
534598 SE Power T 10.00 36.65 34.85 34.85 34.85 34.85 -4.91 2450 0.85 82 -25.81 63.80 3.37
533268 Sea TV Ntwrk X 10.00 5.36 5.61 5.62 5.50 5.62 4.85 6627 0.37 22 -0.80 7.58 0.83
542753 Seacoast Sh. X 1.00 18.15 18.00 18.20 17.05 17.40 -4.13 2536803 447.80 2966 41.43 26.49 10.26
530361 Seagold Aqua XT 10.00 23.47 24.64 24.64 24.64 24.64 4.99 1 0.00 1 -53.57 24.64 13.12
526807 Seamec B 10.00 1060.55 1072.00 1090.35 1049.65 1065.90 0.50 309 3.32 39 21.74 1284.35 385.50
514264 Seasons Text XT 10.00 10.51 11.03 11.03 11.03 11.03 4.95 2687 0.30 7 -9.12 14.37 4.88
512161 Securekloud B 5.00 122.65 122.95 125.80 118.00 123.60 0.77 4927 6.03 205 -24.67 245.25 74.55
532993 Sejal Glass T 10.00 52.70 55.30 55.30 55.30 55.30 4.93 1 0.00 1 0.00 55.30 2.24
530075 Selan Explor B 10.00 150.40 150.00 155.05 148.35 149.95 -0.30 26698 40.58 765 32.04 180.05 113.10
538875 Sellwin Trad XT 10.00 15.60 15.60 16.00 15.05 15.50 -0.64 201886 31.29 53 -35.23 18.65 11.00
531980 Senthil Info XT 10.00 13.56 14.23 14.23 14.23 14.23 4.94 252 0.04 4 -711.50 14.23 3.87
512529 Sequent Sc. A1 2.00 167.45 167.00 168.00 162.40 163.30 -2.48 95713 157.35 1909 56.90 336.40 144.95
502450 Sesha.Paper B 2.00 152.55 150.60 152.90 148.00 152.05 -0.33 4443 6.67 345 8.19 230.00 137.00
505075 Setco Automt B 2.00 16.70 16.75 16.75 16.05 16.25 -2.69 21241 3.47 162 -0.89 25.20 12.75
533605 Setubandhan T 1.00 3.94 3.75 3.96 3.75 3.75 -4.82 347102 13.13 241 -5.43 4.63 0.67
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524324 Seya Inds. Z 10.00 54.10 52.55 56.50 52.55 55.35 2.31 5994 3.27 41 -1.24 85.25 47.75
539450 SH Kelkar A1 10.00 158.70 157.85 160.50 154.60 156.25 -1.54 32001 50.42 1008 12.32 207.30 103.65
541358 Sh. Worstex XT 10.00 320.00 318.00 318.00 318.00 318.00 -0.63 3000 9.54 2 58.35 331.00 89.65
538795 Sh.Ajit Pulp X 10.00 370.30 356.00 378.65 356.00 370.40 0.03 530 1.95 23 5.85 414.00 157.00
526981 Sh.Bajrang A X 10.00 257.45 267.50 267.50 245.05 247.70 -3.79 6925 17.32 160 2.94 406.00 62.50
502563 Sh.Bhawani P Z 10.00 4.07 4.00 4.05 3.87 3.87 -4.91 1013 0.04 8 -0.33 8.05 1.47
500387 Sh.Cements A1 10.00 24502.95 24450.00 24450.00 23779.65 23950.35 -2.26 1284 307.80 959 32.96 32050.00 22600.00
502180 Sh.Digv.Cem. B 10.00 74.80 75.10 76.50 70.05 71.05 -5.01 76625 55.27 1585 13.36 97.70 55.50
503804 Sh.Dinesh Mi X 10.00 802.45 825.00 865.00 790.00 820.95 2.31 7133 59.46 120 38.04 865.00 230.15
539470 Sh.Ganesh Bi X 10.00 129.00 133.75 139.00 123.20 125.50 -2.71 117842 154.95 1658 132.11 227.80 114.25
530797 Sh.Ganesh El XT 10.00 19.40 19.80 20.35 19.40 19.40 0.00 125 0.02 10 5.71 31.10 5.30
540737 Sh.Ganesh Rm B 10.00 323.15 319.90 327.60 312.10 321.85 -0.40 3404 10.97 140 30.71 429.55 110.57
512463 Sh.Global Tr XT 1.00 7.22 6.86 7.58 6.86 7.58 4.99 688322 50.27 1094 758.00 9.77 1.68
537709 Sh.Hanuman S XT 10.00 10.29 9.78 9.78 9.78 9.78 -4.96 31712 3.10 177 -28.76 11.57 2.06
524336 Sh.Hari Chem X 10.00 65.00 63.05 65.00 63.00 65.00 0.00 1004 0.64 6 8.20 84.05 32.05
512453 Sh.Jagdamb.P X 1.00 1019.50 1019.50 1049.00 981.00 1001.15 -1.80 2393 23.96 331 15.71 1762.00 480.00
516106 Sh.Karthik P XT 5.00 8.32 8.70 8.70 7.91 8.70 4.57 9315 0.78 59 87.00 10.17 1.74
530977 Sh.Keshav Ce X 10.00 52.85 53.40 55.00 52.30 54.15 2.46 1341 0.72 28 44.02 64.00 31.10
500388 Sh.Krishn Pa XT 10.00 26.60 27.90 27.90 26.00 27.90 4.89 2957 0.82 12 -19.51 34.54 11.45
531080 Sh.Krishna D XT 10.00 32.05 30.45 32.00 30.45 30.45 -4.99 3455 1.05 40 41.15 40.54 10.88
531962 Sh.Metalloys XT 10.00 24.85 24.85 26.05 24.85 25.95 4.43 1122 0.29 15 28.52 32.90 16.75
538897 Sh.Niwas Lea X 10.00 9.72 10.20 10.20 10.20 10.20 4.94 401 0.04 5 -19.25 10.20 7.24
527005 Sh.Pacetroni X 10.00 26.05 26.05 26.05 26.00 26.00 -0.19 19 0.00 3 24.07 31.75 8.32
533110 Sh.Precoated XT 10.00 35.65 37.35 37.35 33.95 36.65 2.81 2277 0.81 39 733.00 62.20 5.05
532310 Sh.Rama Mult T 5.00 17.50 17.40 17.40 16.65 16.65 -4.86 24285 4.05 111 -138.75 23.00 7.05
500356 Sh.Rama News B 10.00 19.20 19.20 19.85 18.65 19.75 2.86 21418 4.15 233 -4.28 27.60 13.85
513488 Sh.Steel Wir X 10.00 28.75 28.70 29.45 27.95 29.30 1.91 1349 0.39 27 21.54 35.00 19.05
513436 Shah Alloys B 10.00 48.35 48.90 50.65 46.95 49.80 3.00 6610 3.26 110 -15.32 63.95 7.73
542862 Shahlon Silk X 2.00 17.95 17.50 19.40 17.50 19.25 7.24 43282 8.19 195 19.44 23.00 11.90
501423 Shaily Engg. B 10.00 1863.35 1869.25 1900.00 1852.25 1890.40 1.45 1342 25.34 130 47.87 2044.00 755.50
531431 Shakti Pumps A1 10.00 587.10 588.00 597.10 580.00 588.95 0.32 9330 55.05 1047 14.76 910.00 359.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540797 Shalby B 10.00 138.35 137.10 138.85 136.90 137.55 -0.58 10799 14.89 509 25.81 214.00 96.05
511754 Shalib.Finan X 10.00 134.55 138.50 138.50 127.00 129.00 -4.12 386 0.51 10 17.06 153.00 49.85
509874 Shalimar Pai B 2.00 133.75 132.85 141.15 130.65 136.95 2.39 104971 143.39 1550 -10.35 150.60 82.90
512499 Shalimar Pro X 1.00 0.73 0.74 0.74 0.74 0.74 1.37 2739398 20.27 557 -- 0.74 0.49
532455 Shalimar Wir XT 2.00 12.36 12.49 12.49 11.75 12.37 0.08 30565 3.71 149 -3.02 18.20 3.92
531240 Shamrock Ind XT 10.00 6.75 6.42 6.74 6.42 6.44 -4.59 10100 0.65 14 -7.95 11.14 5.16
540259 Shangar Deco XT 5.00 7.06 7.10 7.10 6.76 7.00 -0.85 12079 0.84 118 -14.29 22.80 5.82
542232 Shankar Lal B 10.00 80.65 77.50 84.65 77.50 82.60 2.42 17584 14.53 248 13.30 93.45 18.52
540425 Shankara Bld A1 10.00 497.70 489.95 495.55 488.10 492.70 -1.00 14914 73.48 2165 23.40 683.00 330.55
512297 Shantai Inds X 10.00 34.00 35.70 35.70 35.70 35.70 5.00 2575 0.92 4 -7.14 49.65 21.00
531925 Shantanu She XT 10.00 3.77 3.95 3.95 3.60 3.72 -1.33 46597 1.71 225 3.35 4.68 0.71
539921 Shanti Educ. B 10.00 217.50 228.35 228.35 228.35 228.35 4.99 1214 2.77 13 175.65 228.35 83.05
522034 Shanti Gear B 1.00 150.20 150.30 156.55 148.15 155.20 3.33 3194 4.87 189 35.43 211.20 116.95
539584 Sharanam Inf XT 1.00 1.28 1.22 1.22 1.22 1.22 -4.69 27814 0.34 28 122.00 2.18 0.54
519397 Sharat Inds. XT 10.00 64.00 61.40 64.00 61.40 63.95 -0.08 6305 4.03 31 51.16 73.05 21.85
538666 Sharda Cropc A1 10.00 525.80 520.00 578.35 501.25 578.35 9.99 396505 2240.66 18104 17.04 578.35 269.25
513548 Sharda Ispat XT 10.00 70.65 74.10 74.10 67.15 71.25 0.85 388 0.27 31 9.28 92.65 50.10
535602 Sharda Motor B 2.00 784.60 791.00 793.75 764.35 772.15 -1.59 510 3.98 171 18.67 950.00 323.65
512393 Shardul Sec. X 10.00 114.45 116.75 119.85 109.60 111.25 -2.80 516 0.58 23 10.89 135.25 47.00
540725 Share I Secu B 10.00 1277.75 1285.00 1369.45 1265.00 1286.65 0.70 10662 140.48 1687 25.38 1372.90 164.00
540786 Sharika Ent. T 5.00 24.15 25.35 25.35 25.35 25.35 4.97 289123 73.29 272 20.95 25.35 6.20
523449 Sharp (I) X 10.00 68.55 68.00 69.95 65.65 68.00 -0.80 3704 2.51 68 -9.56 84.40 23.50
538212 Sharp Invest X 1.00 5.15 4.90 4.90 4.90 4.90 -4.85 384433 18.84 1374 -- 6.97 0.32
540147 Shashijit In T 10.00 29.10 29.05 29.05 29.05 29.05 -0.17 1 0.00 1 207.50 36.20 23.85
540203 Sheela Foam A1 5.00 3277.65 3160.00 3434.95 3160.00 3258.50 -0.58 2487 82.19 985 61.46 3949.40 1900.00
540757 Sheetal Cool M 10.00 334.00 321.25 344.85 321.20 343.40 2.81 16800 56.29 21 175.20 372.40 119.20
530525 Sheetal Diam XT 5.00 11.07 11.07 11.07 10.52 10.62 -4.07 65277 6.93 346 27.95 15.70 0.49
526839 Shelter Infr X 10.00 14.33 15.03 15.03 14.30 14.90 3.98 915 0.13 19 19.10 16.51 8.15
538685 Shemaroo Ent B 10.00 117.05 115.00 119.30 114.50 118.00 0.81 6491 7.56 281 59.30 181.00 63.25
526117 Shervani Ind X 10.00 275.90 261.00 279.95 261.00 275.70 -0.07 435 1.20 19 19.64 418.00 210.30
539111 Sheshadri In XT 10.00 25.80 24.55 25.60 24.55 24.55 -4.84 5479 1.35 53 2.49 36.60 3.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526137 Shetron X 10.00 48.60 48.65 49.00 46.70 48.00 -1.23 2768 1.32 29 24.12 53.90 16.85
531201 Shilchar Tec X 10.00 261.10 269.90 269.90 252.40 265.35 1.63 141 0.37 13 21.56 293.00 181.00
513709 Shilp Gravur X 10.00 111.75 111.00 113.40 110.00 113.00 1.12 655 0.73 22 6.29 134.75 73.50
530549 Shilpa Medi. A1 1.00 519.70 505.00 520.75 505.00 510.00 -1.87 8124 41.84 789 119.44 670.95 317.05
523598 Shipp.Corpn. A1 10.00 120.85 120.00 125.10 118.90 124.45 2.98 138167 168.11 2067 9.36 160.20 82.00
540693 Shish Inds B 10.00 67.65 69.90 71.00 69.90 71.00 4.95 35740 25.27 852 41.28 93.10 24.50
513097 Shiv.Bimetal B 2.00 423.40 429.80 450.00 412.30 447.20 5.62 26380 113.17 1614 39.30 479.90 60.00
532323 Shiva Cement X 2.00 39.20 37.50 39.35 37.50 38.80 -1.02 133293 51.24 429 -38.04 45.60 17.55
530433 Shiva Global X 10.00 82.55 82.05 88.95 80.80 87.15 5.57 5854 4.93 91 6.61 96.50 27.05
540072 Shiva Granit M 10.00 5.96 6.25 6.25 5.96 5.96 0.00 60000 3.72 6 -19.87 6.25 1.75
540961 Shiva Mills B 10.00 174.40 175.50 178.90 170.85 176.25 1.06 2824 4.92 241 7.93 209.00 31.35
511108 Shiva Texyar B 10.00 289.95 297.80 297.80 276.85 277.60 -4.26 4098 11.56 308 19.97 322.14 120.55
522237 Shivagrico XT 10.00 17.55 17.55 18.40 16.80 17.30 -1.42 549 0.10 14 15.73 25.50 4.75
539148 Shivalik Ras B 5.00 1007.20 991.00 1009.70 956.95 979.70 -2.73 1134 11.11 206 57.23 1196.80 455.00
532776 Shivam Autot B 2.00 31.20 31.00 31.60 29.65 30.30 -2.88 40851 12.41 499 -24.63 44.85 13.96
539593 Shivansh Fin XT 10.00 10.46 9.95 9.95 9.94 9.94 -4.97 2079 0.21 50 28.40 14.16 0.57
532638 Shoppers St A1 5.00 369.20 359.70 382.00 359.70 378.20 2.44 29459 109.37 1815 -74.89 425.00 180.00
521131 Shree Bhavya XT 10.00 18.60 18.60 19.50 17.80 19.50 4.84 5729 1.06 52 5.05 26.00 4.74
539334 Shree Pushka B 10.00 225.05 243.80 243.80 221.80 224.40 -0.29 11743 26.43 395 14.24 274.95 115.50
532670 Shree Renuka A1 1.00 31.95 31.35 33.10 31.35 32.55 1.88 1143987 370.42 4321 -13.23 47.75 9.00
540738 Shreeji Trns B 10.00 185.90 187.00 194.00 186.00 193.40 4.03 19286 36.22 89 128.08 204.20 37.00
532007 Shreevat.Fin XT 10.00 15.03 15.00 15.00 14.28 14.45 -3.86 2900 0.42 24 13.76 17.30 3.35
516016 Shreyans Ind B 10.00 106.75 107.00 109.70 106.30 107.75 0.94 2897 3.12 93 10.97 152.00 71.00
526335 Shreyas Inte XT 10.00 8.10 8.00 8.50 7.70 8.42 3.95 34323 2.85 39 -10.14 10.86 4.55
520151 Shreyas Sh&L B 10.00 249.05 250.00 257.40 244.85 248.80 -0.10 1930 4.83 206 4.52 448.00 68.00
531322 Shri Shakti T 10.00 3.72 3.90 3.90 3.54 3.60 -3.23 52849 1.89 120 -20.00 4.50 0.66
531359 Shriram Asse X 10.00 104.55 104.00 109.75 102.00 103.60 -0.91 997 1.06 45 323.75 185.00 59.90
532498 Shriram City A1 10.00 1681.00 1722.15 1799.90 1664.80 1791.35 6.56 3642 63.55 914 10.69 2600.00 975.05
532945 Shriram EPC B 10.00 8.93 9.30 9.30 8.70 9.26 3.70 198559 18.01 262 -4.98 12.42 3.80
543419 Shriram Prop B 10.00 101.00 99.00 105.30 97.15 102.65 1.63 439969 449.16 4429 -25.53 115.75 79.55
511218 Shriram Tran A1 10.00 1167.50 1178.30 1247.00 1171.60 1241.15 6.31 163893 1981.63 13372 14.07 1696.15 1097.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511411 Shristi Infr X 10.00 64.80 64.50 64.50 60.00 60.05 -7.33 445 0.27 12 -2.43 74.20 43.00
542019 Shubham Poly B 10.00 186.80 190.00 195.00 183.00 189.45 1.42 6879 13.37 44 141.38 195.00 44.45
538565 Shubhra Leas X 10.00 73.00 74.40 74.40 67.50 73.85 1.16 2684 1.90 68 11.87 99.00 30.70
531506 Shukra Bulli XT 10.00 11.18 11.73 11.73 11.73 11.73 4.92 119 0.01 10 -293.25 23.60 7.85
523790 Shukra Jewel P 10.00 9.10 8.65 9.55 8.65 9.50 4.40 700 0.06 7 8.72 14.28 4.50
539252 Shyam C.Ferr B 1.00 17.55 18.40 18.40 18.20 18.40 4.84 126453 23.25 134 27.88 20.45 4.82
543299 Shyam Metali B 10.00 331.90 330.00 336.80 325.70 332.60 0.21 20120 66.51 1165 5.75 461.15 299.25
505515 Shyamkam.Inv XT 10.00 10.46 10.57 10.57 10.00 10.40 -0.57 32717 3.34 198 49.52 32.90 10.00
520141 Sibar Auto XT 10.00 11.79 11.79 11.79 11.22 11.23 -4.75 1358 0.15 37 -11.70 16.30 6.15
533014 Sicagen (I) XT 10.00 27.80 29.00 29.00 27.20 28.45 2.34 10101 2.85 152 -29.95 33.85 13.70
520086 Sical Logist B 10.00 17.42 16.70 17.83 16.59 16.95 -2.70 136277 23.16 496 -0.08 23.83 8.60
530439 Siddha Vent. XT 10.00 10.76 10.75 10.75 10.23 10.23 -4.93 28157 2.89 256 4.00 14.41 0.95
532217 SIEL Financl X 10.00 19.35 20.30 20.30 19.35 20.30 4.91 357524 72.52 120 -36.91 26.95 2.11
500550 Siemens A1 2.00 2277.90 2243.90 2290.15 2229.65 2278.20 0.01 14738 332.31 2444 74.40 2577.44 1568.45
543389 Sigachi Ind. B 10.00 345.90 345.80 345.80 331.80 334.15 -3.40 19198 64.61 1529 33.96 648.00 331.00
512131 Signet Inds. B 10.00 60.75 60.45 66.80 57.50 66.40 9.30 303238 197.46 2854 12.39 66.80 26.00
523606 Sika Inter. X 10.00 916.90 935.25 962.70 903.00 962.70 5.00 3740 35.49 197 23.87 1148.95 266.05
521194 SIL Invt. B 10.00 294.55 295.80 304.15 292.00 299.00 1.51 268 0.79 59 10.05 378.00 166.60
531635 Silver Oak X 10.00 39.75 41.60 41.60 39.00 39.75 0.00 797 0.32 21 65.16 54.60 15.75
539742 Simbhaoli Sg B 10.00 19.85 19.80 20.75 19.10 20.30 2.27 28643 5.77 210 -11.40 44.60 6.36
507998 Simmonds-Mar X 2.00 64.45 64.75 66.90 62.40 64.20 -0.39 3497 2.24 57 -8.64 88.40 24.80
513472 Simplex Cast X 10.00 49.80 50.00 50.95 48.30 50.95 2.31 15710 7.76 49 4.65 74.70 13.50
523838 Simplex Infr B 2.00 45.50 47.50 47.50 43.35 46.40 1.98 32332 14.43 235 -0.59 56.05 27.80
533018 Simplex Mill X 10.00 32.50 30.90 32.50 30.90 31.10 -4.31 614 0.19 11 31.10 57.30 11.40
533019 Simplex Pap. XT 10.00 42.85 40.75 40.75 40.75 40.75 -4.90 311 0.13 11 -- 122.70 1.10
503229 Simplex Real X 10.00 102.90 107.80 107.80 98.20 102.95 0.05 1940 2.00 9 16.90 125.50 44.00
519566 Simran Farms X 10.00 251.50 240.35 248.00 238.95 246.60 -1.95 19555 47.55 402 7.97 273.00 52.50
523023 Sinclairs Ht X 2.00 74.70 72.30 77.00 72.30 76.30 2.14 20068 15.06 151 80.32 94.00 43.00
532029 Sindhu Trade T 10.00 928.40 946.00 974.80 931.00 973.70 4.88 21649 209.46 523 -44.08 974.80 53.20
505729 Singer (I) X 2.00 63.55 64.40 65.45 62.50 63.80 0.39 45853 29.24 311 42.82 91.50 36.35
502742 Sintex Inds. T 1.00 10.40 9.90 9.90 9.90 9.90 -4.81 338447 33.51 1990 -0.84 20.45 3.23
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540653 Sintex Plast B 1.00 8.93 8.94 9.10 8.50 8.69 -2.69 2721169 235.89 2449 -2.12 16.05 2.72
523164 SIP Inds. Z 10.00 6.15 6.35 6.45 5.85 6.11 -0.65 8929 0.55 76 -14.90 8.43 1.83
532879 Sir ShadiLal X 10.00 176.45 180.90 180.90 167.80 176.70 0.14 214 0.37 8 -52.12 219.90 32.75
540673 SIS A1 5.00 521.60 519.90 535.00 511.85 524.95 0.64 52059 273.84 6725 23.49 548.60 350.45
512589 Sita Enter. X 10.00 18.99 18.05 18.99 18.05 18.99 0.00 306 0.06 7 12.41 19.50 7.51
532795 Siti Network T 1.00 4.11 3.91 4.15 3.91 3.98 -3.16 1642918 65.27 2002 -1.28 5.74 0.71
503811 Siyaram Silk B 2.00 433.65 425.00 448.25 425.00 442.45 2.03 4497 19.64 692 13.75 516.95 179.20
543387 SJS Enterp. B 10.00 393.05 395.00 418.75 384.00 398.20 1.31 42942 173.15 2516 25.36 551.00 340.00
533206 SJVN A1 10.00 30.05 30.10 30.25 29.80 29.90 -0.50 540111 161.95 2280 7.51 33.80 24.50
500472 SKF India A1 10.00 3814.40 3844.00 3844.00 3709.75 3768.95 -1.19 1438 53.86 517 43.37 4245.25 1735.30
538562 Skipper B 1.00 74.10 74.10 74.10 72.25 72.65 -1.96 5735 4.18 212 77.29 98.35 51.50
532143 SKM Egg.Prod B 10.00 75.85 75.80 78.35 75.80 77.25 1.85 7720 5.96 237 17.40 98.45 43.65
531169 SKP Sec. X 10.00 79.80 78.85 94.00 78.85 80.75 1.19 1762 1.47 45 -83.25 97.65 38.20
526479 Sky Inds. X 10.00 92.35 98.00 98.00 89.10 93.75 1.52 255 0.23 10 36.20 103.50 38.00
505650 Skyline Mill XT 1.00 15.55 14.80 16.20 14.80 15.90 2.25 8325 1.31 84 34.57 22.30 5.96
539494 Smart Finsec X 1.00 8.55 8.13 8.69 8.13 8.16 -4.56 63132 5.18 188 10.07 10.06 5.10
532419 Smartlink Hl B 2.00 173.05 168.00 171.60 168.00 169.40 -2.11 2750 4.66 322 17.74 253.80 78.10
543263 SMC Global B 2.00 80.05 81.00 84.40 77.00 82.10 2.56 33518 27.58 605 7.73 109.85 65.00
508905 SMIFS Cap.Ma X 10.00 40.15 39.00 42.15 39.00 39.50 -1.62 156 0.06 9 62.70 49.15 30.10
513418 Smiths & Fou XT 1.00 8.66 8.94 8.94 8.23 8.25 -4.73 72309 6.10 221 68.75 10.70 0.71
505192 SML ISUZU B 10.00 630.40 622.05 650.10 621.65 642.65 1.94 1656 10.55 199 -8.53 842.80 430.05
540686 Smruthi Org. X 10.00 289.55 306.00 306.00 280.05 283.40 -2.12 3755 10.67 95 24.08 419.35 160.05
540679 SMS Lifesci. B 10.00 711.55 710.00 715.55 692.00 701.05 -1.48 33 0.23 15 9.79 1022.50 470.10
532815 SMS Pharma B 1.00 127.80 125.00 126.80 122.10 122.90 -3.83 10136 12.62 464 11.42 199.15 110.10
505827 SNL Bearings X 10.00 258.60 263.80 263.80 255.50 259.90 0.50 655 1.69 37 9.01 299.90 160.10
538635 Snowman Log. B 10.00 39.65 39.25 40.10 39.05 39.50 -0.38 154795 61.19 1690 438.89 59.70 36.20
532784 Sobha A1 10.00 859.50 845.45 875.00 841.55 849.45 -1.17 41341 353.91 4487 81.68 1045.00 402.50
538923 Sofcom Systm XT 10.00 23.15 24.30 24.30 24.30 24.30 4.97 1 0.00 1 -59.27 24.30 6.71
532344 Softsol (I) X 10.00 195.00 195.00 203.85 185.50 186.70 -4.26 2093 3.95 77 13.57 229.65 53.95
532725 Solar Inds. A1 2.00 2480.70 2530.35 2530.35 2385.00 2399.40 -3.28 6380 154.79 1647 63.80 2932.95 1125.00
541540 Solara Activ A1 10.00 960.75 955.00 973.40 949.45 954.35 -0.67 9844 94.71 1334 16.96 1859.30 938.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502460 Solid Cont. XT 10.00 44.95 47.15 47.15 42.75 47.00 4.56 766 0.36 10 -8.72 60.60 28.85
513699 Solid Stone XT 10.00 24.75 24.70 24.70 24.70 24.70 -0.20 1 0.00 1 70.57 55.00 19.35
522152 Solitair Mac XT 10.00 59.45 61.25 61.25 56.75 57.15 -3.87 1321 0.76 19 24.96 67.85 21.60
511571 Som Datt Fin X 10.00 41.25 43.25 43.25 39.10 41.60 0.85 1559 0.65 43 5.04 71.75 8.96
507514 Som Distill. B 5.00 44.55 44.50 44.60 42.85 43.85 -1.57 37925 16.56 361 -13.70 58.86 26.26
521034 Soma Textile T 10.00 6.48 6.80 6.80 6.80 6.80 4.94 5625 0.38 5 -1.27 14.17 2.72
531548 Somany Ceram A1 2.00 849.50 868.90 868.90 829.50 845.55 -0.46 1583 13.30 509 52.65 952.45 336.00
542905 Somany Home A1 2.00 379.10 394.90 394.90 377.50 380.45 0.36 8055 30.82 905 14.60 486.40 162.10
533001 Somi Convey. B 10.00 40.20 40.15 41.95 39.90 41.00 1.99 2096 0.85 42 22.40 68.50 29.30
543300 Sona BLW Pre B 10.00 627.15 621.00 621.25 600.00 603.55 -3.76 114984 701.80 6887 112.39 839.15 295.14
538943 Sonal Mercat X 10.00 39.15 37.25 41.00 37.25 40.05 2.30 962 0.38 25 3.64 53.90 12.10
532221 Sonata Soft. A1 1.00 815.80 814.00 816.55 793.55 802.60 -1.62 7512 60.42 1241 23.54 1030.00 353.95
539378 Soni Medicar XT 10.00 60.45 57.45 57.45 57.45 57.45 -4.96 587 0.34 9 54.20 83.65 27.60
532679 SORIL Infra B 10.00 97.85 97.50 98.40 95.00 96.90 -0.97 4145 4.01 155 44.25 227.35 91.20
531398 Source Nat.F X 10.00 112.15 122.00 122.00 112.20 113.15 0.89 525 0.60 28 25.37 224.90 101.90
514454 South.Latex XT 10.00 22.75 22.75 23.75 21.65 21.65 -4.84 1110 0.25 23 83.27 33.50 4.55
513498 South.Magnes XT 10.00 23.95 22.80 22.80 22.80 22.80 -4.80 400 0.09 8 -134.12 36.75 9.51
523826 Sovereign Di X 10.00 13.40 12.73 13.28 12.73 13.28 -0.90 4066 0.54 12 55.33 15.20 4.80
540048 SP Apparels B 10.00 454.00 449.25 463.10 441.60 450.80 -0.70 3284 14.92 464 17.81 514.00 132.00
530289 SP Capital X 10.00 25.05 24.70 25.55 23.85 24.35 -2.79 10882 2.65 167 2.21 35.00 14.25
541890 Space Incuba XT 10.00 3.74 3.56 3.56 3.56 3.56 -4.81 1310 0.05 13 178.00 6.57 0.65
542759 Spandana S F A1 10.00 348.85 345.00 346.70 331.75 334.55 -4.10 13187 44.52 854 140.57 820.00 331.75
540211 Sparkling Fi Z 10.00 13.52 14.19 14.19 14.19 14.19 4.96 1 0.00 1 -20.27 14.19 6.88
534425 Special.Rest B 10.00 96.55 98.75 98.75 94.55 96.10 -0.47 662 0.63 76 -369.62 114.25 35.00
513687 Spectra Ind. XT 10.00 11.60 12.00 12.00 11.02 11.02 -5.00 3387 0.37 24 -1.30 15.78 2.36
517166 Spel Semicon XT 10.00 86.00 81.70 81.70 81.70 81.70 -5.00 69336 56.65 1750 -30.37 99.00 10.39
542337 Spencers Ret B 5.00 97.85 97.45 97.70 95.25 97.25 -0.61 24081 23.29 721 -7.53 144.15 65.75
526161 Spenta Intl. X 10.00 89.15 89.00 93.50 84.85 88.20 -1.07 1342 1.22 36 12.95 103.60 36.90
521082 Spentex Inds Z 10.00 2.54 2.42 2.42 2.42 2.42 -4.72 9000 0.22 3 -0.45 4.86 0.67
590030 SPIC B 10.00 54.85 55.90 55.90 53.05 54.45 -0.73 68068 37.12 1220 7.21 68.45 21.75
526827 Spice Island XT 10.00 12.58 11.96 11.96 11.96 11.96 -4.93 459 0.05 16 -2.00 21.99 2.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500285 Spicejet A1 10.00 60.85 57.95 61.10 57.70 60.45 -0.66 1071384 637.36 9581 -2.24 94.00 57.70
532651 SPL Inds. B 10.00 64.20 64.00 66.95 64.00 65.45 1.95 14120 9.26 421 13.17 75.55 30.60
500402 SPML Infra B 2.00 51.50 50.00 51.25 48.95 49.15 -4.56 48075 23.98 367 -2.71 58.80 8.20
539221 Sportking T 10.00 1562.00 1525.60 1560.00 1484.00 1501.50 -3.87 15317 233.47 1103 5.71 2046.95 185.00
538402 SPS Finquest B 10.00 83.00 84.00 84.00 81.05 81.05 -2.35 112 0.09 3 225.14 91.11 44.88
530177 SPS Intl. X 10.00 6.89 6.89 6.89 6.89 6.89 0.00 1039 0.07 7 -0.85 8.08 3.99
526532 Square Four X 10.00 9.48 9.95 9.95 9.95 9.95 4.96 200 0.02 1 17.16 9.97 5.42
532842 Sr.Rayl.Hi-S B 10.00 330.50 318.00 340.00 318.00 327.85 -0.80 1499 4.96 230 8.08 417.00 224.00
535601 Sreeleathers B 10.00 173.80 173.00 173.00 168.75 171.15 -1.52 467 0.80 24 24.11 233.95 131.20
523756 SREI Infra. B 10.00 6.11 6.00 6.26 5.96 6.15 0.65 277602 17.07 448 -0.03 18.39 3.47
539217 Srestha Fin X 2.00 2.10 2.09 2.20 2.03 2.20 4.76 1340957 28.76 1751 15.71 4.20 1.39
503806 SRF A1 10.00 2467.70 2425.00 2425.00 2271.45 2348.25 -4.84 87518 2045.30 11669 41.83 2679.00 1026.62
534680 SRG Housing X 10.00 142.00 134.05 150.55 134.05 136.60 -3.80 3175 4.42 112 9.29 240.00 128.25
536710 SRG Securit. M 10.00 21.00 19.80 19.80 19.80 19.80 -5.71 6000 1.19 2 70.71 35.90 19.80
514442 Sri KPR Inds X 10.00 28.55 30.80 30.80 27.55 28.55 0.00 8449 2.40 115 12.63 36.65 10.38
521161 Sri Lak.Sar. X 10.00 71.65 70.25 71.70 68.20 71.55 -0.14 1156 0.81 21 3.82 78.80 5.07
521234 Sri Nachamai X 10.00 51.00 52.50 53.55 48.50 53.45 4.80 1839 0.97 29 5.51 67.90 10.90
521178 Sri Ramk.Mil X 10.00 33.25 34.90 34.90 32.30 33.70 1.35 2733 0.93 41 5.37 38.75 8.13
530821 SSPDL XT 10.00 14.85 14.15 15.40 14.15 15.40 3.70 17510 2.48 46 -1.20 27.45 9.90
539026 SSPN Finance MT 10.00 7.50 7.50 7.70 7.50 7.70 2.67 20000 1.52 2 96.25 34.50 7.01
570005 StampCap-DVR B 1.00 10.34 10.24 10.52 9.83 9.86 -4.64 26171 2.64 219 -44.82 20.45 1.52
506105 Stanrose Maf X 10.00 89.00 89.00 90.75 85.55 88.55 -0.51 481 0.43 28 -7.01 118.00 72.30
540575 Star Cement A1 1.00 95.45 94.00 96.05 93.80 94.45 -1.05 30632 29.06 981 15.98 120.00 88.50
539255 Star Delta X 10.00 125.10 128.85 137.60 121.60 132.85 6.20 7538 10.12 122 22.63 143.95 67.50
543412 Star Health B 10.00 777.80 760.00 805.35 760.00 788.45 1.37 18861 148.76 2386 -54.98 940.00 753.80
539017 Star Hsg.Fin B 10.00 87.10 87.45 90.90 86.70 89.65 2.93 26282 23.14 185 896.50 118.00 66.00
516022 Star Paper B 10.00 130.75 129.05 130.00 128.85 129.55 -0.92 3090 4.00 238 7.41 181.60 104.15
531616 Starcom Inf. XT 10.00 150.00 149.90 149.90 142.50 149.00 -0.67 1177 1.68 14 -15.65 262.35 43.05
540492 Starline PS B 5.00 77.45 77.80 81.00 77.00 80.85 4.39 1531 1.21 54 2695.00 91.95 34.90
538733 Starlit Powr T 10.00 13.04 13.15 13.15 12.41 13.08 0.31 11978 1.53 62 -3.54 21.50 10.07
517548 Starlite Com Z 10.00 11.74 11.16 11.16 11.16 11.16 -4.94 21400 2.39 23 -17.17 15.10 1.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
520155 Starlog Entp X 10.00 13.38 13.00 13.32 12.99 13.24 -1.05 2202 0.29 16 -0.45 17.10 8.21
512381 Starteck Fin X 10.00 125.30 127.95 127.95 123.25 124.10 -0.96 14476 17.99 33 9.68 153.20 62.70
512531 STC India B 10.00 108.50 106.80 111.50 106.05 107.70 -0.74 12177 13.28 441 -5.59 138.75 65.00
504180 Std.Battery X 1.00 39.30 40.10 40.90 37.35 37.35 -4.96 12182 4.63 192 -59.29 51.90 20.00
530017 Std.Indust. T 5.00 15.70 15.95 15.95 14.95 15.00 -4.46 7369 1.12 53 6.67 22.60 9.96
526231 Std.Surfact. XT 10.00 92.70 94.55 94.55 89.00 92.00 -0.76 621 0.57 19 328.57 163.30 20.90
534748 Steel Exchan T 10.00 221.65 210.70 222.95 210.60 219.45 -0.99 76483 164.27 356 17.01 263.50 45.10
513173 Steel Strips X 10.00 41.10 41.10 41.10 39.05 40.75 -0.85 8872 3.54 105 0.78 62.50 3.55
513517 Steelcast B 5.00 289.60 275.05 311.95 275.00 300.65 3.82 1601 4.73 176 26.10 347.00 120.00
533316 STEL Holdgs. B 10.00 155.35 156.00 156.60 147.00 154.75 -0.39 3057 4.73 88 20.97 215.00 72.30
536738 Stellar Cap. M 10.00 5.63 5.35 5.35 5.35 5.35 -4.97 12000 0.64 2 133.75 6.01 1.96
531509 Step Two Cor XT 10.00 9.64 10.12 10.12 9.95 10.12 4.98 6110 0.61 21 31.63 10.15 4.08
512215 Stephanotis XT 10.00 44.40 46.60 46.60 44.40 46.55 4.84 426 0.19 15 -273.82 46.60 18.39
508963 Sterl.Guaran XT 10.00 8.52 8.94 8.94 8.94 8.94 4.93 710 0.06 4 -74.50 8.94 2.30
530759 Sterl.Tools B 2.00 179.65 185.00 185.00 174.65 176.90 -1.53 3161 5.60 241 18.07 257.00 163.00
542760 Sterling & W A1 1.00 383.15 389.90 399.90 378.25 387.45 1.12 123668 480.54 3030 -10.71 509.00 219.00
532374 Sterlite Tec A1 2.00 207.80 211.60 212.95 205.25 208.70 0.43 197658 414.21 5677 39.75 318.00 172.00
532730 STL Global B 10.00 36.25 36.25 37.95 35.05 37.25 2.76 83407 30.26 420 2.59 37.95 7.85
513262 Stl.Strips W B 5.00 712.90 705.00 706.15 678.60 696.50 -2.30 8511 58.85 1174 10.81 995.00 283.25
504959 Stovac Ind. X 10.00 2391.40 2325.00 2444.00 2325.00 2396.35 0.21 624 14.98 96 17.66 2949.00 1680.00
543260 Stove Kraft A1 10.00 912.95 900.80 918.05 874.15 886.50 -2.90 2917 25.99 616 913.92 1134.85 400.00
530495 Stratmont In X 10.00 19.20 19.00 19.00 18.25 18.25 -4.95 164 0.03 7 8.30 45.85 10.35
532531 Strides Phar A1 10.00 385.40 385.40 386.85 371.40 373.05 -3.20 94814 358.20 3990 -11.80 946.80 367.05
526951 Stylam Inds. B 5.00 1013.30 1008.15 1020.30 982.15 994.80 -1.83 833 8.32 122 26.14 1419.90 439.00
532348 Subex A1 5.00 48.50 48.00 49.30 46.95 48.60 0.21 600419 290.71 3964 63.95 74.45 24.50
530231 Subhash Silk XT 10.00 34.65 34.50 34.50 34.50 34.50 -0.43 6 0.00 3 -73.40 37.50 10.50
517168 Subros A1 2.00 366.80 360.35 378.65 347.10 371.90 1.39 1187 4.27 227 39.15 418.00 283.39
538714 Suchitra Fin X 10.00 70.25 70.25 70.25 70.25 70.25 0.00 457 0.32 17 15.58 77.00 33.65
506655 Sudarsh.Chem A1 2.00 579.45 580.00 580.00 562.80 575.90 -0.61 7678 43.91 1205 28.75 791.95 486.10
521113 Suditi Inds. XT 10.00 30.20 31.65 31.70 29.00 31.70 4.97 168376 53.13 85 -3.86 32.10 9.68
511654 Sugal&Dam.Sh XT 10.00 16.55 17.35 17.35 15.74 16.50 -0.30 1650 0.27 16 -27.05 21.53 6.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539117 Sujala Trade X 10.00 15.70 15.00 16.45 14.95 16.45 4.78 20404 3.30 33 182.78 20.85 5.90
524542 Sukjit Strch X 10.00 353.90 354.50 424.65 344.00 424.65 19.99 67052 269.00 646 13.68 424.65 173.25
508969 Sulabh Engg. XT 1.00 7.08 6.73 6.73 6.73 6.73 -4.94 9040 0.61 75 56.08 9.61 1.22
530419 Sumedha Fisc X 10.00 51.75 53.50 53.50 48.50 51.85 0.19 125147 63.14 337 7.19 55.00 20.00
514211 Sumeet Inds. B 10.00 12.41 11.79 12.78 11.79 12.48 0.56 440634 52.79 491 6.53 13.78 2.56
530445 Sumeru Inds. XT 1.00 3.27 3.11 3.11 3.11 3.11 -4.89 9205 0.29 64 -311.00 4.78 0.60
542920 Sumitomo Ch. A1 10.00 376.20 376.45 381.90 372.30 380.05 1.02 20241 76.40 1108 51.50 459.90 268.39
533306 Summit Secur B 10.00 645.10 647.60 650.05 639.95 645.00 -0.02 1250 8.08 82 11.83 861.55 460.05
532872 Sun Ph.ARC A1 1.00 320.95 316.50 317.90 307.65 310.50 -3.26 80190 251.26 2520 -33.79 338.00 141.00
524715 Sun Pharma. A1 1.00 807.00 806.40 817.05 791.30 812.20 0.64 82550 663.22 3337 31.24 871.00 550.70
542025 Sun Retail M 1.00 1.73 1.65 1.65 1.65 1.65 -4.62 1152000 19.01 22 165.00 2.25 0.35
532733 Sun TV Netwk A1 5.00 476.30 470.80 479.70 466.00 475.45 -0.18 96547 456.44 3740 11.06 611.25 446.00
539526 Suncare Trad T 2.00 3.28 3.12 3.12 3.12 3.12 -4.88 267732 8.35 949 156.00 4.01 0.38
530795 Suncity Synt XT 10.00 13.59 14.26 14.26 13.00 14.26 4.93 13637 1.94 39 16.39 17.54 3.10
590072 Sundaram Bra B 10.00 429.25 422.15 425.75 419.20 420.45 -2.05 79 0.33 20 31.83 489.95 316.05
520056 Sundaram Cly A1 5.00 3876.10 3876.10 3917.95 3818.00 3899.80 0.61 300 11.65 118 15.20 5123.55 2821.15
590071 Sundaram Fin B 10.00 2225.80 2222.60 2275.55 2222.60 2237.40 0.52 403 9.07 136 21.48 2883.95 1659.65
500403 Sundaram Fst A1 1.00 831.15 846.60 857.70 825.05 855.45 2.92 3176 26.71 842 34.19 993.00 535.30
533166 Sundaram Mul T 1.00 4.08 4.27 4.28 4.20 4.28 4.90 183921 7.81 161 -71.33 5.80 1.11
531260 Sunedison In XT 10.00 241.20 229.15 229.15 229.15 229.15 -5.00 12565 28.79 27 -3.94 314.35 39.20
500404 Sunflag Iron A1 10.00 77.20 76.55 80.10 76.05 79.85 3.43 73186 57.80 1196 5.52 96.55 55.00
531433 Sungold Cap. XT 10.00 2.04 1.94 2.04 1.94 1.94 -4.90 2397 0.05 13 97.00 2.95 0.86
530953 Sunil Agro F X 10.00 170.80 162.30 177.95 162.30 163.40 -4.33 3098 5.13 70 47.64 207.60 31.60
537253 Sunil Health X 10.00 39.00 39.00 40.65 37.60 40.35 3.46 507 0.20 17 -126.09 54.70 22.00
521232 Sunil Indus. P 10.00 16.25 17.06 17.06 17.06 17.06 4.98 100 0.02 1 6.11 24.75 11.70
523425 Sunraj Diam. Z 10.00 6.99 6.99 6.99 6.65 6.65 -4.86 2102 0.14 6 -2.00 10.48 1.50
530845 Sunshield Ch X 10.00 443.55 435.00 443.35 420.00 436.05 -1.69 5229 22.60 142 11.39 545.00 185.00
512179 Sunteck Real A1 1.00 507.80 498.70 514.95 490.05 503.95 -0.76 74070 370.60 4148 141.96 589.95 250.05
530735 Super Bakers X 10.00 13.57 12.90 14.24 12.90 14.20 4.64 880 0.12 9 17.97 15.90 8.00
530883 Super Crop. X 2.00 8.79 9.00 9.28 8.36 8.88 1.02 64491 5.69 235 -4.35 11.24 6.33
512527 Super Sales X 10.00 1025.65 1059.00 1060.00 995.00 1050.65 2.44 1877 19.44 126 9.66 1100.00 350.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521180 Super Spin. B 1.00 16.73 16.00 17.40 15.90 16.03 -4.18 75144 12.03 205 -- 20.20 4.00
523842 Super Tann. X 1.00 6.44 6.25 6.76 6.25 6.70 4.04 188569 12.63 446 11.55 8.78 2.42
532070 Superb Paper X 10.00 24.15 25.00 25.50 23.25 24.35 0.83 18346 4.50 118 24.11 26.75 9.00
523283 Superhouse B 10.00 197.65 195.70 204.05 193.50 201.90 2.15 13209 26.21 591 6.83 245.05 107.20
539835 Superior Fin X 1.00 4.57 4.75 4.75 4.55 4.75 3.94 128596 6.11 223 -19.00 22.00 4.55
519234 Superior Ind XT 10.00 30.30 28.90 31.80 28.80 28.80 -4.95 400 0.12 17 9.35 33.80 9.70
526133 Supertex Ind XT 10.00 9.08 8.90 9.53 8.63 9.50 4.63 56795 5.15 78 6.21 13.70 2.54
540168 Supra Pacifi X 10.00 25.35 25.40 25.40 23.25 23.75 -6.31 4802 1.17 34 40.95 29.75 19.30
532509 Suprajit Eng B 1.00 414.30 407.00 414.65 395.00 398.80 -3.74 20298 82.14 1936 27.35 478.00 203.80
530677 Supreme Hold X 10.00 16.30 17.10 17.10 15.85 17.05 4.60 34458 5.77 107 15.22 29.75 9.44
509930 Supreme Inds A1 2.00 2051.75 2055.00 2101.85 1965.00 2057.25 0.27 7364 149.15 1967 23.87 2689.00 1754.00
532904 Supreme Infr T 10.00 23.85 24.00 24.30 22.70 22.70 -4.82 2414 0.55 17 -0.05 33.35 13.30
500405 Supreme Petr A1 10.00 698.40 694.90 726.50 690.20 725.50 3.88 10664 76.16 1243 10.19 820.00 349.00
534733 Supremex S.S XT 1.00 5.73 5.45 5.45 5.45 5.45 -4.89 66048 3.60 339 -109.00 12.65 1.65
543434 Supriya Life B 2.00 489.40 489.40 491.75 475.00 480.95 -1.73 117617 571.19 4422 31.33 601.90 383.15
531638 Suraj XT 10.00 71.45 71.40 75.00 67.90 75.00 4.97 5917 4.18 115 101.35 133.50 25.30
526211 Suraj Indus. XT 10.00 124.45 130.65 130.65 130.65 130.65 4.98 13220 17.27 163 40.45 180.60 1.95
518075 Suraj Prod. Z 10.00 102.40 103.00 107.45 97.35 105.10 2.64 11771 12.47 89 6.40 121.35 26.00
533298 Surana Solar T 5.00 31.10 29.55 29.55 29.55 29.55 -4.98 10689 3.16 143 268.64 42.85 8.21
517530 Surana Tele T 1.00 15.42 15.30 16.17 14.75 15.92 3.24 118952 18.73 503 46.82 17.97 3.96
530185 Surat Text. XT 1.00 24.50 23.30 23.30 23.30 23.30 -4.90 226817 52.85 3105 56.83 34.15 3.11
543218 Suratwwala B M 10.00 202.85 203.00 205.00 203.00 205.00 1.06 10000 20.44 5 410.00 205.00 36.50
500336 Surya Roshni A1 10.00 497.25 497.00 508.50 490.15 494.55 -0.54 11956 59.82 1138 13.75 868.40 308.35
533101 Suryaamba Sp X 10.00 209.95 209.90 214.95 201.35 213.45 1.67 2538 5.21 52 5.54 254.75 50.10
514138 Suryalata Sp X 10.00 354.00 353.00 365.00 336.00 364.80 3.05 1775 6.27 43 4.72 494.55 112.05
514140 Suryava Spin XT 10.00 22.75 22.80 23.50 21.80 22.05 -3.08 2719 0.62 26 23.46 26.00 3.81
521200 Surylak.Cott B 10.00 81.90 85.00 85.00 78.20 79.00 -3.54 1747 1.39 74 6.50 98.90 27.40
519604 Suryo Foods XT 10.00 9.30 9.15 9.36 8.84 8.84 -4.95 649 0.06 21 -5.46 11.22 3.82
543279 Suryoday Sm. A1 10.00 138.20 145.00 145.00 137.05 139.00 0.58 5497 7.64 309 -16.11 295.95 136.10
532782 Sutlej Text. B 1.00 92.95 92.00 94.60 88.10 92.40 -0.59 66513 61.50 1430 14.93 104.85 36.80
530239 Suven Life B 1.00 90.05 89.75 90.80 88.00 88.55 -1.67 40243 35.97 962 -9.93 124.40 69.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543064 Suven Pharma A1 1.00 524.30 510.00 523.10 499.90 504.60 -3.76 11124 56.99 944 32.22 589.80 445.50
543281 Suvidhaa Inf B 1.00 11.66 11.60 11.79 11.37 11.62 -0.34 45209 5.24 188 -27.02 111.00 9.80
537259 Suyog Tele. B 10.00 400.05 380.10 405.95 380.10 398.75 -0.32 217 0.86 20 13.97 504.95 361.10
532667 Suzlon Enrgy A1 2.00 11.02 10.80 11.57 10.69 11.57 4.99 33049401 3792.61 31312 -50.30 13.10 4.36
535621 SV Global X 5.00 73.05 69.50 74.00 69.50 71.65 -1.92 1825 1.29 43 298.54 89.80 26.60
523722 Svam Softwar XT 10.00 10.83 10.29 10.29 10.29 10.29 -4.99 20213 2.08 144 25.10 17.98 1.40
503624 Svaraj Tradi X 10.00 10.06 10.27 10.49 9.71 10.27 2.09 18816 1.91 94 17.41 18.60 3.86
539911 Svarnim Trd. X 1.00 22.15 21.15 22.35 21.10 21.15 -4.51 4021 0.85 53 -12.90 52.00 11.07
524488 SVC Indust. XT 10.00 6.20 5.89 5.89 5.89 5.89 -5.00 121591 7.16 525 -32.72 10.56 0.91
505590 SVP Global V B 1.00 67.35 65.50 72.85 63.95 68.65 1.93 71308 49.46 1477 5.73 164.80 62.10
503659 SW Investmen XT 10.00 55.15 57.90 57.90 57.90 57.90 4.99 804 0.47 20 23.73 107.50 20.14
503816 Swad.Polytex XT 1.00 6.30 6.30 6.61 6.30 6.61 4.92 5648 0.36 27 -6.30 9.10 3.65
503310 Swan Energy A1 1.00 170.60 175.00 175.00 165.50 167.10 -2.05 10470 17.68 529 -54.25 185.05 112.50
500407 Swaraj Engin A1 10.00 1623.05 1537.40 1564.20 1497.10 1520.20 -6.34 7963 121.73 1003 15.36 1989.90 1254.95
526365 Swarnasarita X 10.00 26.40 27.95 27.95 25.20 26.50 0.38 29162 7.72 182 7.64 32.00 9.47
510245 Swasti Vin.S XT 1.00 10.03 9.53 9.53 9.53 9.53 -4.99 349866 33.34 920 43.32 15.41 4.51
512257 Swasti Vinay X 1.00 6.91 6.64 6.90 6.57 6.69 -3.18 164635 10.87 763 14.23 9.95 2.61
530585 Swastika Inv XT 10.00 180.15 172.15 189.15 172.00 188.75 4.77 1428 2.58 83 6.58 207.45 120.10
532051 Swelect Ener T 10.00 274.35 276.95 285.00 262.55 282.00 2.79 1819 5.00 54 72.49 346.00 179.05
523558 Swiss Milita XT 2.00 23.85 25.04 25.04 25.04 25.04 4.99 281738 70.55 125 139.11 25.04 3.30
512359 Sword-Edge XT 1.00 1.95 1.86 1.86 1.86 1.86 -4.62 1045702 19.45 1761 37.20 2.37 0.39
531499 Sybly Inds. XT 10.00 9.95 9.46 9.46 9.46 9.46 -4.92 11341 1.07 29 7.22 12.20 3.20
539278 Symbiox Inv. XT 10.00 2.81 2.81 2.95 2.81 2.95 4.98 26071 0.74 60 42.14 3.75 0.74
517385 Symphony A1 2.00 1046.25 1022.00 1025.35 990.15 994.80 -4.92 6929 69.69 1447 58.48 1529.65 890.00
524470 Syncom Form. X 1.00 14.58 14.01 14.29 13.86 13.88 -4.80 7887281 1102.13 15288 39.66 19.48 3.03
541929 Synergy Gree B 10.00 205.45 208.50 212.50 198.05 206.55 0.54 4183 8.48 219 50.38 244.00 80.85
539268 Syngene Intl A1 10.00 572.90 579.00 579.00 551.05 555.90 -2.97 41288 230.63 3152 54.55 699.95 490.35
513307 Synthiko Foi XT 5.00 52.55 55.15 55.15 49.95 49.95 -4.95 958 0.49 29 9.44 66.90 18.80
531173 Syschem (I) XT 10.00 14.00 14.35 14.35 13.35 13.45 -3.93 8140 1.13 44 -3.93 18.35 6.56
526506 Systematix C X 10.00 418.05 428.00 434.95 402.10 413.30 -1.14 138 0.57 9 77.40 474.00 118.60
531432 Systematix S XT 10.00 7.50 7.55 7.55 7.13 7.45 -0.67 2856 0.21 16 33.86 9.22 4.17