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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 477.15 477.00 501.00 477.00 486.95 2.05 17084 83.84 629 -22.08 707.00 425.00
532900 S E Investm. B 10.00 228.55 225.00 226.90 213.00 222.90 -2.47 405 0.90 15 15.62 269.90 140.70
526477 S.A.Enterpr. X 10.00 6.12 6.12 6.12 6.12 6.12 0.00 3 0.00 1 -8.74 7.95 4.70
532218 S.I.Bank A1 1.00 32.10 32.15 32.15 31.50 31.60 -1.56 781078 247.86 862 19.51 33.45 16.83
516108 S.I.Paper XT 10.00 127.95 133.00 134.30 129.00 134.30 4.96 48812 65.38 141 -516.54 141.50 90.25
513515 S.R.Indus. XT 10.00 25.70 25.70 25.70 25.70 25.70 0.00 37736 9.70 13 49.42 25.70 5.25
540081 SAB Events B 10.00 11.72 12.00 12.80 11.80 11.95 1.96 2574 0.31 15 -59.75 59.95 10.55
539112 SAB Inds. X 10.00 76.00 80.00 80.00 80.00 80.00 5.26 1 0.00 1 28.67 89.15 16.65
530461 Saboo Sodium XT 10.00 23.60 23.40 24.00 22.50 23.05 -2.33 10535 2.44 36 74.35 30.70 8.50
531869 Sacheta Met. XT 10.00 52.45 52.00 53.30 50.05 50.80 -3.15 64777 33.58 103 89.12 69.25 32.00
532710 Sadbhav Engg A1 1.00 374.20 379.50 379.50 366.30 367.50 -1.79 2952 10.93 138 30.07 394.80 256.00
539346 Sadbhav Infr B 10.00 146.85 147.90 147.90 141.50 142.70 -2.83 64499 92.54 583 -13.54 150.44 88.75
506642 Sadhana Nitr X 10.00 86.25 94.85 103.50 94.00 103.50 20.00 59854 59.99 392 31.75 103.50 25.40
532034 Safal Herbs XT 1.00 3.54 3.50 3.50 3.50 3.50 -1.13 130 0.00 2 -- 5.31 3.50
523025 Safari Ind. X 2.00 553.30 551.00 567.00 538.00 561.90 1.55 11879 66.28 113 93.96 638.90 180.00
502090 Sagar Cem. B 10.00 828.65 828.00 828.00 812.00 818.05 -1.28 1587 13.00 96 112.68 940.00 605.05
540715 Sagar Diamon M 10.00 45.85 43.50 43.85 43.00 43.40 -5.34 15000 6.51 5 155.00 48.70 27.00
540143 Sagarsoft (I X 10.00 45.75 48.80 51.00 47.60 49.25 7.65 16195 8.05 73 19.86 53.95 21.05
511533 Sahara Hsgfi X 10.00 75.00 79.45 79.45 72.00 72.50 -3.33 3828 2.86 29 20.77 121.90 44.05
532841 Sahyadri Ind X 10.00 237.55 235.00 240.70 232.50 235.90 -0.69 11699 27.69 150 14.74 260.00 70.10
538557 Sai Baba Inv SS 1.00 19.10 19.10 19.10 19.10 19.10 0.00 3040 0.58 34 272.86 57.60 17.08
500113 SAIL A1 10.00 81.20 81.05 82.65 79.90 80.15 -1.29 940505 763.83 2391 -11.38 87.95 47.20
530265 Sainik Fin. XT 10.00 40.00 40.05 40.95 38.00 40.95 2.38 530 0.21 3 11.22 40.95 24.60
515043 Saint-Gobain XT 10.00 59.30 60.40 60.40 58.80 59.30 0.00 28135 16.65 187 80.14 76.90 42.60
590051 Saksoft B 10.00 232.90 226.30 236.45 226.30 232.55 -0.15 940 2.20 21 13.29 333.00 185.00
511066 Sakthi Fin. X 10.00 35.95 36.85 36.85 35.00 35.55 -1.11 8766 3.10 39 10.30 51.00 27.75
507315 Sakthi Sugar B 10.00 24.75 25.30 25.30 24.30 24.35 -1.62 7879 1.92 36 -2.09 44.40 23.00
532713 Sakuma Exp. T 10.00 190.90 188.00 197.00 187.00 188.80 -1.10 3242 6.14 54 27.60 282.00 58.30
532604 SAL Steel T 10.00 6.40 6.49 6.50 6.20 6.20 -3.13 22927 1.44 39 -34.44 8.96 3.52
540642 Salasar Tech B 10.00 281.65 283.95 290.00 280.70 283.45 0.64 9628 27.63 234 20.50 333.10 198.10
590056 Salona Cot. B 10.00 130.35 125.50 125.50 125.50 125.50 -3.72 1 0.00 1 29.32 160.70 32.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500370 Salora Int. T 10.00 55.10 57.85 57.85 52.35 56.40 2.36 2918 1.64 18 -14.21 72.00 41.10
517059 Salzer Elec. B 10.00 232.70 233.50 245.00 229.10 233.85 0.49 89509 214.46 2201 19.46 245.00 166.05
532005 Sam Indus. X 10.00 19.00 19.00 19.00 19.00 19.00 0.00 3 0.00 1 15.45 19.80 5.50
521240 Sambandam Sp X 10.00 155.35 145.10 153.00 143.50 152.00 -2.16 6987 10.24 86 8.23 185.00 90.30
511630 Sambhaav Med B 1.00 13.63 13.00 13.80 13.00 13.10 -3.89 21758 2.89 36 56.96 14.99 5.11
520075 Samkrg Pist. X 10.00 339.95 342.00 347.85 335.00 343.75 1.12 4140 14.15 97 17.26 364.40 169.00
530617 Sampre Nutri X 10.00 67.70 67.10 69.35 61.50 63.15 -6.72 13898 8.90 100 61.91 69.90 32.00
530125 Samrat Pharm X 10.00 88.60 85.25 88.00 84.60 84.75 -4.35 3043 2.60 37 13.65 94.40 35.60
500372 Samtel Color T 10.00 0.76 0.79 0.79 0.79 0.79 3.95 1005 0.01 2 -0.99 0.80 0.47
521206 Samtex Fash. X 2.00 5.90 6.25 6.25 5.60 5.89 -0.17 34081 2.01 81 1.95 14.80 3.24
526725 Sandesh Ltd. B 10.00 984.20 941.00 988.00 941.00 976.00 -0.83 72 0.70 8 9.78 1025.80 818.75
524703 Sandu Pharma ST 10.00 32.20 33.20 33.20 30.60 30.75 -4.50 2200 0.69 8 -113.89 44.80 22.50
504918 Sandur Mang. X 10.00 1184.00 1184.00 1229.00 1160.25 1163.10 -1.77 16885 201.51 709 11.95 1229.00 541.40
516096 Sangal Paper XT 10.00 101.70 102.60 102.60 100.00 100.00 -1.67 151 0.15 4 10.15 123.05 65.25
514234 Sangam (I) B 10.00 192.75 191.00 195.00 191.00 191.95 -0.42 525 1.01 28 18.64 324.00 177.00
534618 Sangam Advis XT 10.00 51.25 51.30 51.30 50.10 50.35 -1.76 17708 9.02 18 209.79 51.30 23.50
526521 Sanghi Ind. B 10.00 120.75 120.50 121.95 117.00 117.85 -2.40 36360 43.08 387 35.28 137.00 46.20
540782 Sanghvi Brnd M 10.00 132.00 130.00 131.90 129.05 129.05 -2.23 8000 10.42 4 1075.42 144.20 74.00
533411 Sanghvi Forg B 10.00 40.50 42.70 42.70 40.35 40.40 -0.25 2491 1.02 23 -5.79 50.00 32.85
530073 Sanghvi Move B 2.00 181.10 184.00 186.30 178.20 178.90 -1.21 12441 22.73 385 17.04 274.10 130.00
532972 Sankhya Info X 10.00 87.20 87.00 88.20 82.85 83.35 -4.42 50638 42.86 304 16.18 102.90 25.05
500674 Sanofi India A1 10.00 4616.35 4650.50 4687.95 4569.95 4638.75 0.49 199 9.22 69 35.55 4930.00 3901.00
531323 Santaram Spn X 10.00 3.78 3.96 3.96 3.96 3.96 4.76 1495 0.06 2 20.84 5.17 3.40
519260 Sanwaria Con T 1.00 19.85 19.85 19.85 18.90 18.90 -4.79 490567 93.35 1106 21.00 30.45 2.35
531781 Sapan Chem XT 10.00 1.99 1.90 1.90 1.90 1.90 -4.52 50 0.00 1 190.00 2.71 1.90
538992 SAR Auto Prd X 10.00 156.00 163.80 163.80 148.20 163.00 4.49 22 0.03 4 -203.75 165.90 75.90
504614 Sarda Energy B 10.00 469.10 466.20 470.60 451.05 454.05 -3.21 21272 97.66 752 12.78 526.95 202.00
516003 Sarda Plywoo ST 10.00 151.20 156.40 158.75 144.00 154.45 2.15 3317 5.16 38 -18.81 295.00 125.00
532163 Saregama (I) B 10.00 827.25 820.00 833.80 802.00 808.70 -2.24 22354 182.53 696 112.16 953.55 200.25
526885 Sarla Perfor B 1.00 55.25 57.80 57.80 52.75 53.20 -3.71 42757 23.19 172 11.08 69.90 41.55
514412 Sarup Inds. X 10.00 70.75 70.30 75.45 70.25 75.45 6.64 101 0.07 4 -57.16 99.95 57.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532663 Sasken Tech. B 10.00 722.50 722.00 726.85 697.65 702.45 -2.78 3398 24.17 283 14.72 740.80 375.00
533259 Sastasundar T 10.00 131.00 137.40 137.40 130.00 130.00 -0.76 6501 8.63 18 -11.29 154.30 61.00
511076 Sat Inds. X 2.00 32.95 33.80 35.10 33.60 33.85 2.73 35676 12.15 79 17.54 35.10 17.25
539404 Satin Credit B 10.00 408.75 412.40 416.15 406.20 410.75 0.49 187719 767.57 461 -19.41 477.10 243.55
536592 Satkar Finl. ST 1.00 3.35 3.35 3.45 3.35 3.45 2.99 50 0.00 2 -- 9.75 1.75
508996 Satra Prop X 2.00 5.98 5.60 6.25 5.50 5.62 -6.02 28042 1.64 54 -7.49 8.35 4.22
526093 Satvah.Ispat B 10.00 32.45 32.50 34.00 32.35 32.90 1.39 24266 8.05 184 -0.82 75.75 31.70
531160 Saumya Cap. XT 10.00 0.28 0.28 0.28 0.28 0.28 0.00 61 0.00 1 -0.27 1.27 0.28
502175 Saurash.Cem. X 10.00 82.90 82.60 83.60 81.10 82.20 -0.84 16548 13.65 141 34.54 98.00 52.25
532404 Saven Techno X 10.00 22.00 21.65 22.35 21.60 22.00 0.00 12817 2.81 24 18.64 36.00 20.70
512634 Savera Inds. X 10.00 82.00 80.00 81.95 79.05 80.50 -1.83 3716 3.02 9 26.14 90.00 56.00
531893 Sawaca Busi. XT 10.00 2.96 3.10 3.10 2.96 3.10 4.73 4320 0.13 11 28.18 3.70 1.75
523710 Sayaji Hotel XT 10.00 246.00 250.00 250.00 250.00 250.00 1.63 40 0.10 1 -76.92 314.75 139.05
540728 Sayaji Inds. XT 10.00 374.45 374.45 374.45 374.45 374.45 0.00 220 0.82 8 22.37 374.45 208.60
500112 SBI A1 1.00 318.30 317.95 320.30 314.90 318.40 0.03 758409 2408.75 6760 67.89 351.50 241.10
539031 SBI BSE100 B 10.00 108.53 108.90 108.90 108.50 108.53 0.00 1346 1.46 7 -- 124.70 82.70
540719 SBI Life Ins B 10.00 675.05 670.25 681.75 670.00 673.65 -0.21 13587 91.83 1316 70.54 738.00 628.50
535276 SBI Sensex B 10.00 352.50 352.50 353.00 351.30 351.30 -0.34 82 0.29 6 -- 387.00 272.00
590098 SBI-ETF Gold E 100.00 2601.27 2599.50 2624.00 2580.01 2584.00 -0.66 120 3.11 32 -- 2800.00 2540.00
526081 SC Agrotech XT 10.00 1.89 1.98 1.98 1.98 1.98 4.76 306 0.01 2 39.60 3.10 1.72
511672 Scan Steels XT 10.00 20.00 21.00 21.00 19.00 21.00 5.00 621 0.12 6 87.50 24.80 8.16
516110 Scandent Ima XT 10.00 10.90 10.60 10.60 10.60 10.60 -2.75 1200 0.13 2 32.12 22.50 10.60
526544 Scanpoint Ge X 2.00 27.30 25.80 30.00 24.60 28.20 3.30 76337 20.58 262 39.72 30.95 15.30
505790 Schaeffler B 10.00 5100.00 5054.95 5096.65 5005.00 5066.50 -0.66 386 19.56 81 37.18 5311.65 3780.00
534139 Schneider El B 2.00 125.50 125.50 125.50 122.30 122.80 -2.15 7569 9.37 135 -16.84 163.00 114.50
505141 Scooters (I) XT 10.00 48.05 46.20 47.00 45.70 46.65 -2.91 1950 0.91 22 -26.36 75.95 34.70
534598 SE Power B 10.00 9.80 8.90 10.00 8.90 10.00 2.04 16 0.00 4 -6.67 26.10 6.72
533268 Sea TV Ntwrk X 10.00 4.75 4.98 4.98 4.98 4.98 4.84 1300 0.06 2 -0.57 6.46 3.02
526807 Seamec T 10.00 155.00 155.60 156.00 155.60 156.00 0.65 152 0.24 2 -3.20 194.00 77.85
521182 Seasons Fur. X 10.00 6.40 6.71 6.72 6.71 6.72 5.00 1363 0.09 4 -4.28 8.41 4.10
514264 Seasons Text X 10.00 21.49 21.75 25.74 21.75 25.37 18.05 40577 9.91 159 90.61 25.74 6.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540673 Security & I B 10.00 1209.95 1228.00 1284.00 1198.25 1261.25 4.24 8886 111.00 938 101.96 1284.00 708.00
532886 SEL Mfg. Co. B 10.00 2.56 2.60 2.70 2.57 2.59 1.17 71659 1.88 45 -0.09 4.45 2.22
530075 Selan Explor T 10.00 222.55 225.00 233.65 225.00 232.85 4.63 35307 82.18 241 33.99 270.30 154.10
555555 SensexiWINET B 10.00 348.56 348.34 348.34 348.34 348.34 -0.06 350 1.22 1 -- 390.00 266.45
512529 Sequent Sc. B 2.00 100.10 98.80 101.50 98.80 99.25 -0.85 22864 22.69 215 59.79 150.55 96.00
533401 Servalak.Pap Z 10.00 1.47 1.40 1.47 1.40 1.47 0.00 11768 0.17 13 -0.10 4.40 1.20
502450 Sesha.Paper B 10.00 898.10 899.00 900.00 871.15 876.00 -2.46 1286 11.39 126 9.05 948.50 650.00
505075 Setco Automt B 2.00 58.30 58.25 58.25 54.80 55.45 -4.89 771926 435.99 4003 45.45 59.10 33.45
524324 Seya Inds. X 10.00 713.60 713.00 735.00 701.05 724.10 1.47 3983 28.88 167 35.62 826.00 220.10
532993 Sezal Glass Z 10.00 4.05 3.90 3.90 3.90 3.90 -3.70 1050 0.04 4 -1.31 11.25 3.90
539450 SH Kelkar B 10.00 254.95 254.50 256.10 252.50 255.35 0.16 3964 10.11 147 37.50 361.90 236.60
538795 Sh.Ajit Pulp X 10.00 221.20 225.00 240.00 224.00 224.00 1.27 105 0.24 9 22.83 308.70 137.00
526981 Sh.Bajrang A X 10.00 18.85 19.00 19.00 18.00 18.00 -4.51 3100 0.58 12 15.00 24.45 14.70
500387 Sh.Cements A1 10.00 17191.70 17020.00 17276.55 17020.00 17182.30 -0.05 359 61.75 174 50.24 20560.00 13161.60
502180 Sh.Digv.Cem. X 10.00 26.25 26.00 26.55 25.80 25.85 -1.52 109372 28.52 143 -68.03 30.25 18.65
503804 Sh.Dinesh Mi X 10.00 197.25 197.00 216.95 190.00 216.95 9.99 51742 109.28 353 -289.27 218.80 118.05
539470 Sh.Ganesh Bi X 10.00 214.00 203.35 214.00 203.35 204.00 -4.67 158 0.32 7 7.80 288.20 76.25
532643 Sh.Ganesh Fo T 10.00 1.08 1.13 1.13 1.13 1.13 4.63 291 0.00 2 -0.12 2.60 0.95
540737 Sh.Ganesh Rm M 10.00 40.70 40.00 41.05 40.00 41.05 0.86 6000 2.43 2 14.11 42.90 29.75
512463 Sh.Global Tr XT 1.00 4.55 4.33 4.33 4.33 4.33 -4.84 5100 0.22 5 -144.33 4.78 2.08
524336 Sh.Hari Chem ST 10.00 50.00 47.50 50.25 47.50 50.00 0.00 1867 0.91 10 -3.82 96.80 46.20
512453 Sh.Jagdamb.P XT 1.00 153.30 153.30 153.30 153.30 153.30 0.00 20 0.03 1 16.04 153.33 67.60
516106 Sh.Karthik P X 5.00 21.35 21.50 21.75 20.45 20.60 -3.51 33137 7.00 116 8.96 25.75 6.90
530977 Sh.Keshav Ce XT 10.00 190.00 182.00 187.50 180.50 180.50 -5.00 11537 20.97 58 50.56 272.39 75.00
531080 Sh.Krishna D X 10.00 22.90 23.95 24.00 21.80 23.70 3.49 405 0.09 8 17.30 24.00 12.25
537954 Sh.Krishna P B 10.00 28.40 27.00 29.80 27.00 28.45 0.18 592843 162.40 255 -- 39.35 7.10
533110 Sh.Precoated XT 10.00 0.27 0.26 0.26 0.26 0.26 -3.70 35 0.00 1 -0.46 2.30 0.26
516086 Sh.Rajes.Pap XT 10.00 15.94 16.73 16.73 15.21 16.69 4.71 10804 1.79 20 7.59 20.10 5.65
503837 Sh.Rajs.Synt SS 10.00 20.20 18.55 20.05 18.55 19.90 -1.49 4429 0.83 15 -71.07 20.85 10.76
503205 Sh.Ram Urban X 10.00 51.40 50.20 50.50 49.10 50.45 -1.85 3820 1.90 22 -3.61 81.35 47.50
532310 Sh.Rama Mult B 5.00 13.95 13.95 14.84 13.95 14.10 1.08 33310 4.77 101 -27.65 19.57 11.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500356 Sh.Rama News B 10.00 29.35 29.00 29.40 27.50 27.80 -5.28 18963 5.41 116 -21.06 41.75 18.05
513488 Sh.Steel Wir XT 10.00 21.05 22.10 22.10 20.25 20.25 -3.80 1631 0.34 13 9.16 24.48 13.10
513436 Shah Alloys B 10.00 18.20 18.00 19.00 18.00 18.85 3.57 1733 0.33 10 67.32 24.30 10.52
519031 Shah Food X 10.00 104.00 108.00 108.90 99.00 105.00 0.96 214 0.22 12 20.31 125.00 57.95
526508 Shahi Shippi XT 10.00 8.50 8.51 8.92 8.51 8.61 1.29 600 0.05 4 -22.08 13.68 7.75
539520 Shailja Comm XT 10.00 12.40 12.30 12.30 12.30 12.30 -0.81 1 0.00 1 -12.55 14.70 10.80
501423 Shaily Engg. X 10.00 897.00 881.00 910.00 881.00 901.85 0.54 1375 12.36 70 38.66 1044.50 490.00
531431 Shakti Pumps B 10.00 438.65 438.70 440.00 425.95 427.95 -2.44 14342 62.14 408 38.80 556.85 129.00
511754 Shalib.Finan X 10.00 128.45 134.95 134.95 128.00 128.00 -0.35 1460 1.96 6 13.59 159.00 48.50
509874 Shalimar Pai B 2.00 202.65 205.85 205.85 194.20 196.65 -2.96 11008 21.92 228 -12.75 320.30 129.65
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 1099 0.01 2 -- 0.50 0.49
532455 Shalimar Wir XT 2.00 19.35 19.25 20.30 18.40 20.10 3.88 14692 2.87 86 3.34 21.15 3.07
540259 Shangar Deco XT 10.00 20.27 21.28 21.28 21.28 21.28 4.98 50 0.01 1 34.32 21.28 12.50
540425 Shankara Bld B 10.00 1836.30 1834.95 1850.00 1725.00 1733.65 -5.59 78583 1398.51 5724 58.41 2365.00 545.00
512297 Shantai Inds X 10.00 148.00 146.00 146.00 140.00 140.60 -5.00 315 0.45 15 31.95 210.66 140.00
531925 Shantanu She XT 10.00 10.28 10.26 10.26 10.26 10.26 -0.19 197 0.02 6 11.03 260.00 10.26
522034 Shanti Gear B 1.00 141.30 143.65 143.65 136.25 137.80 -2.48 6146 8.53 92 48.69 167.60 104.00
538666 Sharda Cropc B 10.00 455.90 457.05 464.55 452.00 453.25 -0.58 4574 20.98 86 22.25 567.80 420.00
535602 Sharda Motor B 10.00 2713.10 2720.00 2736.10 2640.00 2648.10 -2.40 1140 30.59 188 22.37 3099.65 950.10
512393 Shardul Sec. X 10.00 42.00 44.10 44.10 42.40 42.40 0.95 1710 0.75 16 385.45 64.00 33.05
540725 Share I Secu M 10.00 89.20 89.00 89.00 88.00 88.00 -1.35 9000 7.95 3 26.75 96.50 43.00
540786 Sharika Ent. M 10.00 55.20 55.55 55.55 54.00 54.00 -2.17 105000 57.81 17 28.88 64.80 46.20
532908 Sharon Bio-M Z 2.00 7.49 7.15 7.40 7.12 7.20 -3.87 9232 0.66 23 -0.22 10.05 4.98
538212 Sharp Invest X 1.00 1.27 1.21 1.33 1.21 1.24 -2.36 13254 0.16 16 -- 11.27 1.18
540147 Shashijit In M 10.00 31.00 33.50 33.50 33.50 33.50 8.06 4000 1.34 1 29.65 35.00 14.50
540203 Sheela Foam B 5.00 1742.90 1744.00 1762.15 1716.00 1750.00 0.41 138 2.41 26 70.37 1850.00 902.00
540757 Sheetal Cool M 10.00 102.65 101.85 102.80 101.80 102.25 -0.39 12800 13.07 8 52.17 111.35 80.50
533301 Shekhawati P T 1.00 0.76 0.73 0.73 0.73 0.73 -3.95 30805 0.22 33 -0.63 1.80 0.21
538685 Shemaroo Ent B 10.00 406.50 414.00 414.50 398.35 402.25 -1.05 1191 4.82 329 18.40 450.00 316.55
526117 Shervani Ind X 10.00 497.60 497.60 497.60 497.60 497.60 0.00 182 0.91 5 4.78 497.60 123.10
526137 Shetron X 10.00 53.75 54.15 54.80 50.00 53.50 -0.47 31949 16.93 105 27.72 66.90 34.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531201 Shilchar Tec X 10.00 408.70 408.00 408.00 402.50 405.00 -0.91 2596 10.50 12 18.18 524.90 365.00
513709 Shilp Gravur X 10.00 130.85 130.00 132.00 129.00 129.30 -1.18 4302 5.60 102 13.86 180.00 77.45
530549 Shilpa Medi. B 1.00 622.00 640.00 644.75 635.55 637.10 2.43 3302 21.13 164 44.52 786.75 537.10
533389 Shilpi Cable Z 10.00 13.47 13.00 13.99 12.80 12.80 -4.97 124947 16.12 310 0.73 252.00 12.65
523598 Shipp.Corpn. A1 10.00 95.10 95.30 96.60 94.05 94.30 -0.84 153361 146.28 1168 261.94 113.50 56.30
512289 Shirpur Gold B 10.00 166.10 164.00 167.50 164.00 165.80 -0.18 1183 1.96 20 172.71 191.50 87.20
513097 Shiv.Bimetal X 2.00 93.70 89.00 90.45 86.00 88.50 -5.55 125390 111.27 611 30.41 95.00 19.50
532323 Shiva Cement ST 2.00 29.45 29.45 30.00 28.10 28.75 -2.38 92629 26.76 233 -13.56 41.40 10.02
530433 Shiva Global X 10.00 73.60 73.10 75.90 73.10 73.85 0.34 7203 5.35 93 10.52 94.00 37.00
540072 Shiva Granit M 10.00 27.85 26.70 28.25 26.70 28.25 1.44 20000 5.50 2 -94.17 30.85 8.00
539148 Shivalik Ras X 10.00 556.00 560.00 574.00 545.10 547.20 -1.58 1699 9.47 54 20.57 690.25 190.00
532776 Shivam Autot B 2.00 86.25 87.00 94.20 85.00 90.95 5.45 221393 203.63 2450 1299.29 108.15 39.40
532638 Shoppers St B 5.00 532.10 533.05 541.05 526.60 527.90 -0.79 824 4.37 84 -103.51 602.00 265.00
521131 Shree Bhavya X 10.00 7.42 7.06 7.06 7.06 7.06 -4.85 3700 0.26 3 10.70 9.18 4.38
539334 Shree Pushka B 10.00 264.80 265.05 269.60 260.00 261.00 -1.44 18974 50.20 462 24.03 295.00 155.95
532670 Shree Renuka A1 1.00 17.00 17.00 17.20 16.75 17.00 0.00 583794 99.49 493 -4.71 22.40 11.47
532007 Shreevat.Fin X 10.00 3.31 3.70 3.97 3.37 3.96 19.64 224353 8.83 115 7.92 3.97 2.50
516016 Shreyans Ind B 10.00 210.35 212.00 212.00 196.00 199.35 -5.23 28780 57.95 603 10.06 219.00 95.00
526335 Shreyas Inte XT 10.00 6.98 7.30 7.30 7.24 7.24 3.72 1600 0.12 4 7.78 9.65 3.86
520151 Shreyas Sh&L B 10.00 582.80 581.25 581.25 569.25 572.05 -1.84 890 5.09 63 122.23 624.00 193.10
531359 Shriram Asse X 10.00 52.65 55.80 57.90 55.80 57.90 9.97 1942 1.12 14 -23.44 59.40 32.90
532498 Shriram City A1 10.00 2110.75 2070.00 2070.05 2013.90 2049.45 -2.90 1081 22.17 291 24.06 2648.00 1687.45
532945 Shriram EPC B 10.00 26.55 27.45 27.90 26.60 26.80 0.94 233022 63.31 1002 -11.91 31.75 17.20
511218 Shriram Tran A1 10.00 1391.70 1394.00 1394.00 1360.00 1363.70 -2.01 185575 2558.68 992 30.08 1399.50 778.00
511411 Shristi Infr X 10.00 310.25 339.00 339.00 302.85 304.00 -2.01 2115 6.45 48 298.04 375.00 245.00
539252 Shyam C.Ferr T 1.00 11.43 10.95 12.00 10.95 12.00 4.99 14500 1.71 17 24.00 18.70 7.00
533014 Sicagen (I) B 10.00 43.45 44.75 44.75 41.75 42.45 -2.30 45794 19.61 294 28.68 57.50 23.90
520086 Sical Logist B 10.00 224.70 221.05 228.10 218.70 219.60 -2.27 9912 21.94 192 28.01 285.00 192.30
538520 Siddarth Bus X 1.00 0.33 0.33 0.33 0.33 0.33 0.00 4393 0.01 2 16.50 0.60 0.20
530439 Siddha Vent. XT 10.00 0.96 0.92 0.92 0.92 0.92 -4.17 500 0.00 1 -11.50 1.70 0.82
540736 Siddharth Ed M 10.00 43.45 42.50 44.00 42.50 44.00 1.27 72000 31.62 3 48.89 60.45 35.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500550 Siemens A1 2.00 1189.60 1180.10 1183.10 1152.85 1159.30 -2.55 12370 143.83 625 36.44 1470.00 1045.00
512131 Signet Inds. T 1.00 8.77 8.99 9.15 8.51 8.71 -0.68 100295 8.82 101 13.61 27.40 6.51
523606 Sika Inter. X 10.00 173.50 172.40 173.00 172.40 172.85 -0.37 910 1.57 11 44.09 255.00 142.05
521194 SIL Invt. T 10.00 489.75 514.10 514.10 465.30 469.20 -4.20 5308 25.10 197 12.93 579.15 100.00
512197 Silveroak Co XT 10.00 3.04 3.19 3.19 3.19 3.19 4.93 50 0.00 1 1.91 3.19 2.10
539742 Simbhaoli Sg B 10.00 26.60 26.50 26.80 25.65 26.00 -2.26 5932 1.55 39 -1.19 41.80 25.10
507998 Simmonds-Mar X 2.00 108.85 107.10 113.00 107.00 108.30 -0.51 19671 21.52 202 21.92 115.00 72.00
513472 Simplex Cast XT 10.00 151.65 154.65 154.95 147.00 152.25 0.40 1490 2.28 15 55.16 160.00 92.00
523838 Simplex Infr B 2.00 575.50 575.00 575.15 560.10 564.60 -1.89 18807 106.93 153 19.70 617.05 260.00
533019 Simplex Pap. X 10.00 2.70 2.57 2.57 2.57 2.57 -4.81 81 0.00 1 -0.77 5.71 2.57
532877 Simplex Proj T 10.00 40.10 39.05 40.00 38.10 38.60 -3.74 2402 0.94 20 -0.56 66.00 23.65
503229 Simplex Real X 10.00 107.25 101.90 110.90 101.90 110.35 2.89 361 0.38 7 -6.39 117.55 81.90
519566 Simran Farms XT 10.00 129.35 135.80 135.80 135.80 135.80 4.99 400 0.54 3 4.56 135.80 28.00
523023 Sinclairs Ht X 10.00 416.20 416.00 416.00 407.05 414.20 -0.48 9967 40.95 104 17.45 470.00 275.00
505729 Singer (I) X 10.00 248.70 246.00 249.00 243.00 243.75 -1.99 4633 11.36 115 35.07 314.90 192.00
502742 Sintex Inds. A1 1.00 23.70 23.85 23.90 23.50 23.65 -0.21 470676 111.38 663 6.24 121.30 17.75
540653 Sintex Plast B 1.00 78.05 77.60 78.60 77.50 77.70 -0.45 351343 273.54 1413 10.85 136.50 74.90
532879 Sir ShadiLal X 10.00 99.25 93.00 98.95 90.35 94.55 -4.74 28407 26.73 258 3.74 172.00 57.05
532961 Sita Shree F T 10.00 4.50 4.46 4.72 4.46 4.70 4.44 13815 0.64 33 -0.12 8.70 3.16
532795 Siti Network B 1.00 25.60 25.75 26.00 25.55 25.85 0.98 8392 2.16 58 -14.20 41.35 22.50
503811 Siyaram Silk B 2.00 750.30 779.00 779.00 744.10 750.50 0.03 1010 7.58 92 35.70 799.00 234.00
533206 SJVN A1 10.00 33.10 33.00 33.20 32.75 32.85 -0.76 69049 22.72 231 9.52 38.20 28.10
500472 SKF India A1 10.00 1665.00 1663.00 1674.70 1651.05 1656.50 -0.51 3735 62.14 53 33.40 1780.00 1215.10
539861 SKIL Infrast T 10.00 34.65 34.00 34.00 33.00 33.50 -3.32 16728 5.66 30 -3.54 41.50 19.00
538562 Skipper B 1.00 267.95 266.00 268.20 261.10 263.50 -1.66 5857 15.47 221 23.59 292.50 127.80
532143 SKM Egg.Prod B 10.00 89.30 89.65 93.00 88.40 88.70 -0.67 7750 7.02 91 354.80 116.30 60.50
531169 SKP Sec. X 10.00 69.50 70.00 72.95 70.00 72.95 4.96 17854 13.02 33 10.54 78.00 22.40
526479 Sky Inds. X 10.00 55.00 57.45 57.50 54.50 54.85 -0.27 5466 3.04 40 16.18 57.90 18.00
532419 Smartlink Ne B 2.00 100.70 101.40 102.10 100.50 100.55 -0.15 3538 3.59 40 30.38 121.60 85.10
508905 SMIFS Cap.Ma X 10.00 50.65 50.45 50.50 50.45 50.50 -0.30 1000 0.50 4 25.90 56.70 34.40
513418 Smiths & Fou XT 1.00 0.41 0.39 0.39 0.39 0.39 -4.88 792 0.00 4 -6.50 3.78 0.39
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505192 SML ISUZU B 10.00 857.50 862.00 862.00 837.00 841.00 -1.92 7286 61.80 536 79.04 1385.00 837.00
540686 Smruthi Org. X 10.00 93.70 98.35 98.35 98.00 98.00 4.59 6450 6.34 18 20.90 125.00 68.40
540679 SMS Lifesci. B 10.00 426.70 425.10 434.90 410.00 434.90 1.92 195 0.82 14 10.38 549.65 134.85
532815 SMS Pharma B 1.00 105.35 105.00 108.95 103.10 103.90 -1.38 10382 10.87 184 18.42 120.90 66.60
505827 SNL Bearings X 10.00 315.55 317.00 331.60 314.00 325.20 3.06 1344 4.29 52 15.78 356.00 165.50
538635 Snowman Log. B 10.00 57.05 57.05 57.85 56.10 56.20 -1.49 121669 69.15 564 -224.80 67.65 46.00
532784 Sobha A1 10.00 577.40 583.00 583.00 564.30 571.50 -1.02 27780 158.97 917 29.40 636.45 242.20
532344 Softsol (I) X 10.00 51.00 53.50 53.50 53.40 53.50 4.90 1508 0.81 7 30.57 54.90 29.10
532725 Solar Inds. B 2.00 1165.20 1160.90 1166.50 1144.80 1151.80 -1.15 1603 18.51 172 49.50 1225.00 655.00
522152 Solitair Mac X 10.00 56.75 54.55 55.95 53.55 54.05 -4.76 9623 5.22 44 18.90 68.70 33.00
507514 Som Distill. B 10.00 173.30 173.55 176.00 171.00 171.95 -0.78 53121 91.63 279 24.71 189.40 109.00
521034 Soma Textile T 10.00 17.10 16.25 17.00 16.25 16.25 -4.97 42041 6.84 105 -13.00 25.10 8.00
531548 Somany Ceram B 2.00 892.85 925.00 925.00 888.00 904.80 1.34 1173 10.74 117 52.97 950.00 471.05
533001 Somi Convey. B 10.00 69.00 69.00 69.00 66.50 67.50 -2.17 19994 13.55 197 120.54 75.00 42.00
520057 Sona Koyo St B 1.00 110.40 110.20 110.45 108.30 108.45 -1.77 4771 5.19 72 58.94 131.40 59.05
532221 Sonata Soft. B 1.00 239.00 238.15 239.85 230.00 235.55 -1.44 48403 114.22 774 14.79 247.00 142.95
533520 SORIL Holdin T 2.00 238.65 230.10 243.00 230.00 239.40 0.31 49772 118.22 421 -54.66 249.90 19.14
532679 SORIL Infra B 10.00 341.80 350.05 360.00 336.20 341.05 -0.22 101262 351.87 2051 40.03 397.80 88.75
531398 Source Nat.F XT 10.00 100.15 98.15 98.15 98.15 98.15 -2.00 35 0.03 2 35.95 220.00 65.65
538891 South India XT 10.00 250.05 249.50 249.50 244.00 247.10 -1.18 1826 4.49 103 207.65 254.00 160.20
532669 South. Onlin X 10.00 3.81 4.00 4.13 3.65 3.81 0.00 18931 0.73 36 -0.31 8.55 2.56
523826 Sovereign Di X 10.00 10.45 10.45 10.45 10.45 10.45 0.00 200 0.02 1 6.66 12.55 6.75
540048 SP Apparels B 10.00 398.80 391.75 404.00 391.50 394.05 -1.19 2118 8.44 84 19.34 482.00 325.00
524727 Span Diverg. X 10.00 38.70 40.95 40.95 39.05 40.65 5.04 343 0.14 7 6.71 80.00 38.00
531370 Sparc System XT 10.00 2.81 2.68 2.95 2.68 2.95 4.98 6 0.00 2 49.17 7.16 2.68
534425 Special.Rest B 10.00 172.65 173.85 177.65 149.00 170.05 -1.51 8405 14.53 229 -24.40 195.35 59.50
513687 Spectra Ind. X 10.00 36.50 34.70 38.00 34.00 34.70 -4.93 3987 1.43 48 14.64 40.90 12.20
517166 Spel Semicon XT 10.00 15.10 14.90 14.95 14.50 14.65 -2.98 27811 4.09 106 -13.82 20.50 9.50
526161 Spenta Intl. X 10.00 131.35 133.00 133.00 125.00 130.95 -0.30 323 0.41 10 20.18 149.80 85.00
521082 Spentex Inds T 10.00 5.07 4.82 5.25 4.82 5.19 2.37 34846 1.78 25 -0.80 6.60 2.91
532172 Sphere Globa B 10.00 40.90 41.50 41.75 40.10 40.25 -1.59 4575 1.85 26 4.56 78.75 37.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590030 SPIC B 10.00 40.85 41.15 41.15 40.00 40.10 -1.84 40123 16.22 242 32.34 48.40 17.60
526827 Spice Island X 10.00 19.75 20.30 23.70 20.30 23.70 20.00 22804 5.32 194 -9.71 27.00 18.75
517214 Spice Mobili B 3.00 22.95 23.50 23.65 22.55 22.70 -1.09 33255 7.71 62 -16.45 33.60 13.07
500285 Spicejet B 10.00 146.45 146.90 146.90 140.00 142.20 -2.90 1601542 2286.75 5803 16.93 154.70 55.50
539168 Spisys Z 10.00 6.65 6.98 6.98 6.35 6.35 -4.51 2221 0.14 6 21.90 23.45 6.35
532651 SPL Inds. B 10.00 19.95 18.65 20.90 18.65 20.75 4.01 8829 1.79 36 -13.56 33.50 16.14
513414 Splendis Met T 5.00 1.44 1.48 1.49 1.41 1.47 2.08 16037 0.24 14 -0.07 3.05 1.30
500402 SPML Infra B 2.00 151.40 153.55 155.00 149.05 150.85 -0.36 159881 244.48 418 27.38 187.95 48.70
540079 Sprayking Ag M 10.00 23.55 23.00 23.00 23.00 23.00 -2.34 6000 1.38 1 176.92 29.55 19.00
533121 SQS India B 10.00 506.80 519.90 528.00 511.00 512.05 1.04 7518 39.11 321 22.27 794.90 403.00
532842 Sr.Rayl.Hi-S B 10.00 240.00 242.00 242.00 229.00 230.75 -3.85 5299 12.41 110 15.17 263.50 110.20
532701 Sr.Sakth.Pap X 10.00 5.74 6.88 6.88 6.88 6.88 19.86 85091 5.85 47 -0.59 9.44 3.27
535601 Sreeleathers B 10.00 178.60 181.90 185.00 181.00 183.55 2.77 3835 7.00 49 30.34 236.15 116.10
523756 SREI Infra. A1 10.00 100.15 103.00 103.00 98.30 99.00 -1.15 156511 156.16 850 17.04 137.70 70.30
503806 SRF A1 10.00 1835.80 1827.45 1869.75 1827.45 1847.20 0.62 16312 302.61 873 24.08 1907.60 1420.00
534680 SRG Housing X 10.00 242.00 242.00 250.00 238.10 241.80 -0.08 5610 13.61 53 65.53 278.90 66.00
530943 Sri Adhikari B 10.00 16.40 16.35 16.85 16.00 16.55 0.91 99586 16.34 373 -11.03 303.00 13.45
514442 Sri KPR Inds XT 10.00 27.00 28.25 28.30 26.75 26.75 -0.93 1100 0.31 4 7.06 29.95 19.80
539363 Sri Krish.Cn M 10.00 164.95 160.00 163.85 160.00 163.85 -0.67 3000 4.84 3 63.51 170.00 24.31
521234 Sri Nachamai X 10.00 19.95 19.00 19.00 19.00 19.00 -4.76 225 0.04 1 16.38 25.00 11.00
513605 Srikalah.Pip B 10.00 390.80 390.00 392.40 374.20 384.25 -1.68 19117 73.92 368 10.54 435.00 246.20
533569 SRS B 10.00 1.62 1.63 1.70 1.61 1.70 4.94 440730 7.41 134 1.19 8.25 1.61
536799 SRS Finance X 10.00 11.15 12.00 12.00 10.00 10.82 -2.96 42881 4.80 86 -4.81 19.55 8.00
533305 SRS Real Inf X 1.00 8.19 8.57 8.59 7.80 8.51 3.91 234562 20.12 45 -23.00 35.25 7.40
530821 SSPDL X 10.00 94.45 94.80 95.50 93.00 93.75 -0.74 1458 1.37 23 -625.00 109.00 51.20
570005 StampCap-DVR B 1.00 3.57 3.40 3.40 3.40 3.40 -4.76 4 0.00 4 -- 6.05 2.63
531723 Stampede Cap T 1.00 6.91 6.76 7.04 6.57 6.59 -4.63 137612 9.37 98 14.98 26.95 4.95
580001 StanChrt-IDR B 10.00 59.70 59.85 60.70 59.15 59.45 -0.42 3097 1.85 47 -- 71.90 49.45
530931 Stanpacks(I) X 10.00 4.76 4.57 4.57 4.57 4.57 -3.99 1215 0.06 2 8.16 6.99 3.45
506105 Stanrose Maf X 10.00 187.10 198.00 198.00 184.60 184.80 -1.23 5663 10.53 48 16.63 212.00 151.25
540575 Star Cement B 1.00 121.55 120.15 123.00 119.00 121.20 -0.29 24592 29.54 282 28.65 135.00 102.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539255 Star Delta X 10.00 150.65 154.90 154.90 146.85 146.85 -2.52 280 0.42 7 13.11 204.95 81.50
516022 Star Paper B 10.00 280.85 284.40 286.40 260.00 261.70 -6.82 199375 539.96 4548 6.83 286.40 134.70
517548 Starlite Com X 10.00 56.00 56.50 57.55 55.25 56.85 1.52 95382 53.73 164 45.48 63.00 41.00
520155 Starlog Entp X 10.00 64.40 61.20 62.00 58.10 60.15 -6.60 7695 4.61 158 -4.50 122.00 48.25
512531 STC India T 10.00 172.05 170.00 173.00 166.80 168.55 -2.03 4940 8.41 127 -5.78 299.00 115.20
504180 Std.Battery XT 1.00 7.43 7.43 7.43 7.10 7.10 -4.44 1009 0.07 6 18.68 9.02 4.35
530017 Std.Indust. T 5.00 26.30 27.35 27.35 25.40 25.85 -1.71 17143 4.41 28 -9.17 29.25 21.40
534748 Steel Exchan B 10.00 49.65 47.20 47.20 47.20 47.20 -4.93 5193 2.45 43 -1.80 133.44 47.20
513517 Steelcast X 5.00 175.60 182.00 184.00 175.50 175.50 -0.06 2106 3.73 33 38.32 187.95 55.00
500399 Steelco Guj. X 10.00 9.29 8.89 9.74 8.89 8.99 -3.23 10071 0.91 33 -9.88 13.00 4.49
533316 STEL Holdgs. B 10.00 105.55 105.05 105.65 103.10 105.15 -0.38 1502 1.58 19 27.31 115.20 42.80
536738 Stellar Cap. M 10.00 3.65 3.92 3.92 3.66 3.67 0.55 360000 13.29 29 91.75 12.20 3.51
512299 Sterl.Biotec B 1.00 3.24 3.20 3.24 3.16 3.20 -1.23 25729 0.83 40 -0.20 6.77 3.15
526500 Sterl.Enterp X 10.00 12.93 13.55 13.55 13.55 13.55 4.80 400 0.05 2 11.48 17.43 10.36
530759 Sterl.Tools B 2.00 443.30 440.95 445.70 431.30 432.15 -2.52 5343 23.21 275 34.08 477.70 170.00
508998 Sterling Int X 1.00 1.06 1.12 1.20 1.10 1.15 8.49 143584 1.66 113 -0.27 2.70 1.05
532374 Sterlite Tec A1 2.00 287.10 286.70 288.35 278.95 281.50 -1.95 104646 295.79 1168 42.78 307.00 94.20
504960 Stewarts XT 10.00 22.45 21.35 21.35 21.35 21.35 -4.90 500 0.11 2 -5.82 29.95 17.50
513151 STI (I) B 10.00 17.20 18.00 18.00 16.30 17.95 4.36 306 0.05 7 -6.70 32.65 10.00
532730 STL Global B 10.00 14.60 14.25 16.20 14.10 15.95 9.25 48470 7.21 123 2.20 19.48 11.30
513262 Stl.Strips W B 10.00 997.75 1005.50 1034.00 997.00 999.30 0.16 1544 15.56 190 22.54 1100.95 548.00
522085 Stone India XT 10.00 62.15 62.00 62.00 59.10 59.55 -4.18 10877 6.63 86 -7.21 84.85 48.10
504959 Stovac Ind. X 10.00 3103.30 3081.00 3125.00 3076.10 3080.00 -0.75 222 6.86 19 25.84 3874.95 1995.05
532531 Strides Shas A1 10.00 808.70 810.55 811.25 798.05 801.15 -0.93 630073 5072.46 904 21.36 1259.00 754.00
530611 Sturdy Inds. XT 2.00 0.62 0.65 0.65 0.59 0.64 3.23 52661 0.34 21 -0.20 1.70 0.44
526951 Stylam Inds. X 10.00 710.00 729.00 729.00 703.50 707.35 -0.37 1540 10.88 59 31.72 854.90 380.00
532348 Subex B 10.00 8.33 8.49 8.49 8.25 8.28 -0.60 406939 33.74 295 -6.73 12.35 7.70
517168 Subros B 2.00 256.45 259.00 261.85 253.95 257.90 0.57 20244 52.18 529 42.84 291.00 146.65
506003 Sudal Inds. X 10.00 9.05 8.70 8.70 8.70 8.70 -3.87 11 0.00 1 -0.73 13.00 7.53
506655 Sudarsh.Chem B 2.00 381.65 383.80 394.00 377.00 379.80 -0.48 14231 54.98 551 33.85 458.85 261.10
521113 Suditi Inds. X 10.00 72.75 71.50 72.50 70.75 71.10 -2.27 1042 0.74 7 44.16 86.50 50.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511654 Sugal&Dam.Sh X 10.00 14.55 14.90 14.91 14.90 14.91 2.47 1001 0.15 3 5.76 14.91 6.65
517224 Sujana Univ. T 10.00 0.90 0.90 0.93 0.86 0.87 -3.33 80792 0.72 36 -0.08 2.15 0.81
524542 Sukjit Strch X 10.00 404.00 400.10 405.00 398.00 399.85 -1.03 1309 5.24 19 17.70 433.45 240.00
508969 Sulabh Engg. X 1.00 24.60 24.60 24.60 24.60 24.60 0.00 1 0.00 1 615.00 90.00 24.60
530419 Sumedha Fisc X 10.00 41.30 40.05 41.40 37.60 40.60 -1.69 39645 15.99 94 7.15 49.00 13.20
514211 Sumeet Inds. B 10.00 32.10 32.10 33.60 31.90 32.90 2.49 210864 69.40 941 5.63 45.10 25.60
533306 Summit Secur B 10.00 884.85 881.00 890.00 868.05 877.85 -0.79 980 8.61 147 57.98 899.95 390.00
532872 Sun Ph.ARC A1 1.00 466.25 464.70 474.00 452.55 454.55 -2.51 108732 504.76 2352 -46.76 474.00 273.00
524715 Sun Pharma. A1 1.00 528.50 531.00 533.70 519.50 520.80 -1.46 189291 994.63 2372 33.00 728.45 433.15
532733 Sun TV Netwk A1 5.00 905.95 907.00 907.00 886.00 890.30 -1.73 39573 354.74 1239 34.66 950.00 458.00
590072 Sundaram Bra B 10.00 666.50 665.65 678.00 658.00 658.00 -1.28 790 5.27 51 105.62 836.45 361.05
520056 Sundaram Cly B 5.00 5220.00 5142.20 5350.00 5142.20 5210.30 -0.19 295 15.49 90 251.22 6195.00 2700.00
590071 Sundaram Fin B 10.00 1881.60 1882.00 1889.80 1860.00 1872.10 -0.50 1164 21.84 98 37.49 1940.00 1089.00
500403 Sundaram Fst A1 1.00 505.55 511.00 513.90 501.10 506.50 0.19 17871 90.67 411 30.98 538.50 262.80
533166 Sundaram Mul B 1.00 5.45 5.54 5.90 5.10 5.60 2.75 2631815 145.39 2092 31.11 5.90 2.54
500404 Sunflag Iron B 10.00 75.95 76.45 76.75 74.40 74.90 -1.38 50450 38.04 307 24.32 87.70 31.50
531433 Sungold Cap. XT 10.00 2.08 2.17 2.17 2.17 2.17 4.33 1000 0.02 2 217.00 2.20 0.98
530953 Sunil Agro F X 10.00 71.00 71.00 71.00 70.00 71.00 0.00 893 0.63 6 33.33 108.80 27.90
537253 Sunil Health X 10.00 79.25 79.25 79.85 76.15 77.05 -2.78 1317 1.02 17 16.15 108.00 65.50
532711 Sunil Hitech B 1.00 13.86 14.00 14.00 13.67 13.81 -0.36 337774 46.74 487 13.15 16.80 10.20
530845 Sunshield Ch X 10.00 348.85 357.95 358.00 333.00 338.35 -3.01 1556 5.34 34 -43.77 403.00 240.00
535141 Sunstar Real B 1.00 14.15 14.50 14.55 13.50 14.15 0.00 269114 37.45 123 -- 63.00 12.35
512179 Sunteck Real B 1.00 418.70 419.70 426.00 412.10 414.40 -1.03 43726 183.04 1127 38.19 426.00 99.85
530735 Super Bakers X 10.00 8.00 8.00 8.00 8.00 8.00 0.00 400 0.03 1 11.43 13.85 4.25
530883 Super Crop. X 10.00 133.45 133.90 134.40 121.50 126.15 -5.47 88324 110.82 537 25.38 180.00 104.30
512527 Super Sales X 10.00 716.20 740.00 740.00 707.00 721.00 0.67 1516 10.91 63 14.32 758.95 504.00
521180 Super Spin. T 1.00 19.85 20.30 20.30 18.90 19.35 -2.52 31950 6.15 139 -7.56 24.45 10.95
523842 Super Tann. X 1.00 5.83 5.94 5.98 5.70 5.91 1.37 45992 2.71 79 21.11 5.98 3.75
532070 Superb Paper X 10.00 37.55 37.00 37.25 37.00 37.25 -0.80 12555 4.66 20 -56.44 59.50 37.00
523283 Superhouse B 10.00 175.70 173.40 177.00 173.40 174.20 -0.85 2062 3.63 26 17.10 227.95 136.05
526133 Supertex Ind X 10.00 4.92 4.78 5.08 4.78 5.08 3.25 542 0.03 3 8.76 5.30 3.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511539 Supra Trends XT 10.00 15.70 15.00 15.00 15.00 15.00 -4.46 25 0.00 1 -5.00 25.10 15.00
532509 Suprajit Eng B 1.00 305.05 308.00 318.10 301.65 314.55 3.11 15561 48.47 498 37.81 337.75 177.15
530677 Supreme Hold XT 10.00 14.06 14.76 14.76 14.76 14.76 4.98 8000 1.18 9 -184.50 34.00 12.35
509930 Supreme Inds A1 2.00 1177.00 1177.95 1182.95 1153.90 1172.40 -0.39 2950 34.65 134 37.41 1250.00 844.00
532904 Supreme Infr T 10.00 98.00 95.10 97.50 95.10 97.50 -0.51 550 0.54 2 -1.66 118.50 68.00
500405 Supreme Petr B 10.00 372.90 375.00 378.50 371.40 373.20 0.08 4604 17.26 131 23.65 447.20 181.40
531934 Supreme Tex B 5.00 2.29 2.20 2.33 2.18 2.18 -4.80 24599 0.54 45 -0.22 7.07 1.81
513597 Surana Inds. B 10.00 4.15 4.38 4.40 3.74 3.74 -9.88 175097 6.94 181 -0.03 5.36 2.40
533298 Surana Solar T 5.00 17.00 16.70 17.35 16.70 17.15 0.88 3190 0.54 16 55.32 27.80 14.15
517530 Surana Tele T 1.00 6.50 6.50 6.54 6.21 6.28 -3.38 17091 1.10 18 41.87 9.39 3.80
530185 Surat Text. X 1.00 7.20 7.30 7.30 6.84 6.84 -5.00 72921 5.02 101 9.91 9.05 3.21
500336 Surya Roshni B 10.00 380.50 385.95 391.80 379.05 380.90 0.11 32899 126.35 665 23.69 409.30 165.50
533101 Suryaamba Sp X 10.00 70.00 71.25 71.25 68.30 69.00 -1.43 1132 0.78 8 10.16 78.00 42.50
532874 Suryach.Powr XT 10.00 0.98 1.02 1.02 1.02 1.02 4.08 44163 0.45 18 -0.13 2.82 0.49
514138 Suryalata Sp X 10.00 140.45 140.00 143.00 140.00 143.00 1.82 501 0.70 4 7.68 184.95 123.00
521200 Surylak.Cott B 10.00 88.25 90.20 90.20 88.20 88.20 -0.06 700 0.62 3 26.97 141.00 83.00
532782 Sutlej Text. B 1.00 99.05 98.00 98.00 96.80 96.80 -2.27 3002 2.94 56 10.72 109.55 76.00
530239 Suven Life B 1.00 187.80 189.00 191.60 185.10 186.10 -0.91 67320 127.13 793 18.86 230.00 155.00
537259 Suyog Tele. T 10.00 326.00 342.00 342.00 342.00 342.00 4.91 2 0.01 1 25.77 600.00 290.00
532667 Suzlon Enrgy A1 2.00 13.87 13.80 13.94 13.71 13.78 -0.65 3565704 492.51 1779 7.57 22.25 12.80
535621 SV Global X 5.00 130.50 126.35 137.00 126.35 137.00 4.98 568 0.77 9 207.58 207.50 101.05
523722 Svam Softwar X 10.00 0.54 0.56 0.56 0.56 0.56 3.70 500 0.00 3 28.00 0.95 0.37
505590 SVP Global V X 10.00 391.45 399.90 399.90 383.50 389.80 -0.42 860 3.35 39 9.29 514.00 125.60
506863 Swadeshi Ind SS 1.00 3.24 3.24 3.24 3.24 3.24 0.00 6315 0.20 26 -324.00 8.02 3.24
503310 Swan Energy B 1.00 188.20 185.95 189.40 183.00 187.65 -0.29 331568 620.89 1550 695.00 213.40 111.90
500407 Swaraj Engin B 10.00 1946.60 1941.00 1959.95 1936.00 1945.05 -0.08 485 9.43 73 31.96 2545.00 1290.00
526365 Swarnasarita X 10.00 19.00 19.15 19.75 19.05 19.05 0.26 2684 0.52 16 12.21 28.00 15.40
510245 Swasti Vin.S X 1.00 4.98 4.98 5.29 4.60 4.70 -5.62 177807 8.56 192 14.24 5.29 2.35
512257 Swasti Vinay X 1.00 7.80 8.00 8.00 7.60 7.65 -1.92 39522 3.06 60 10.07 8.44 2.90
530585 Swastika Inv X 10.00 169.10 168.00 175.95 157.10 170.00 0.53 734 1.26 26 10.69 206.55 56.20
532051 Swelect Ener B 10.00 472.20 467.00 472.75 467.00 469.65 -0.54 1001 4.70 42 35.91 633.00 306.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 Swiss Glass X 10.00 180.05 175.00 183.70 173.00 176.55 -1.94 1475 2.65 25 35.52 227.00 128.30
531499 Sybly Inds. X 10.00 5.43 5.31 5.69 5.12 5.46 0.55 87467 4.69 108 39.00 8.08 3.85
539278 Symbiox Inv. XT 10.00 2.33 2.33 2.44 2.22 2.40 3.00 21568 0.49 53 80.00 23.50 2.22
517385 Symphony A1 2.00 1602.00 1603.00 1625.00 1595.70 1602.65 0.04 550 8.85 78 63.17 1650.45 1130.00
524470 Syncom Form. X 1.00 2.14 2.17 2.18 2.08 2.10 -1.87 1514912 32.13 527 17.50 2.50 1.17
533157 Syncom Healt B 10.00 5.92 5.63 5.95 5.63 5.67 -4.22 22842 1.30 38 -0.25 7.35 4.00
532276 Syndicate Bn A1 10.00 86.15 86.20 86.20 84.10 84.40 -2.03 161186 137.21 656 191.82 95.65 59.20
539143 Synergy Bizc X 10.00 61.85 60.75 61.80 60.75 61.50 -0.57 28093 17.31 73 3075.00 122.30 51.25
539268 Syngene Intl A1 10.00 536.10 539.90 544.40 536.00 539.50 0.63 5872 31.68 230 36.98 625.00 430.00
531173 Syschem (I) X 10.00 12.46 11.21 13.00 11.21 12.38 -0.64 15431 1.92 26 -20.30 15.40 8.60
539842 Sysco Inds. M 10.00 71.30 70.00 70.00 70.00 70.00 -1.82 2500 1.75 1 22.08 75.40 25.00