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

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 193.45 194.60 196.00 189.55 192.80 -0.34 3918 7.52 124 12.99 257.50 157.60
542034 S M Gold B 10.00 15.49 15.36 15.77 15.11 15.31 -1.16 5675 0.87 57 28.35 42.73 14.54
517273 S&S Power Sw T 10.00 387.95 387.95 387.95 371.10 385.00 -0.76 82 0.31 11 9625.00 499.55 224.30
514197 S&T Corp. X 2.00 5.24 5.50 5.50 5.25 5.28 0.76 8357 0.46 57 264.00 18.70 5.01
526477 S.A.Enterpr. XT 10.00 38.02 38.78 38.78 38.78 38.78 2.00 610 0.24 8 -14.92 57.70 22.57
532218 S.I.Bank A1 1.00 29.25 29.37 29.47 29.20 29.25 0.00 272110 79.80 2461 5.75 32.27 22.12
516108 S.I.Paper X 10.00 79.16 80.69 80.69 78.16 78.97 -0.24 1691 1.34 26 -25.47 119.90 73.80
540081 SAB Events T 10.00 5.74 5.85 5.85 5.85 5.85 1.92 5030 0.29 2 -11.04 23.51 3.97
539112 SAB Inds. X 10.00 152.00 152.00 152.00 152.00 152.00 0.00 6 0.01 2 8.49 308.39 136.35
530461 Saboo Sodium X 10.00 15.31 15.50 15.94 14.90 14.98 -2.16 39157 6.02 122 -65.13 34.72 14.90
540132 Sabrimala In X 10.00 11.52 11.95 11.95 11.22 11.22 -2.60 120 0.01 5 18.39 36.52 8.28
531869 Sacheta Met. X 2.00 4.09 4.11 4.27 4.09 4.19 2.44 23655 0.99 139 24.65 6.20 3.60
532710 Sadbhav Engg B 1.00 14.89 15.29 15.29 14.22 14.41 -3.22 57667 8.40 463 -1.74 38.70 10.80
539346 Sadbhav Infr T 10.00 4.02 4.22 4.22 4.00 4.10 1.99 2412 0.10 25 -3.42 8.53 3.22
506642 Sadhana Nitr T 1.00 8.13 8.53 8.53 8.53 8.53 4.92 639341 54.54 186 56.87 74.00 6.05
523025 Safari Ind. A1 2.00 2111.00 2139.95 2179.00 2096.20 2147.95 1.75 1628 34.88 355 70.70 2837.20 1781.00
531436 Saffron Inds XT 10.00 31.95 31.32 31.32 31.32 31.32 -1.97 16068 5.03 80 7.33 31.95 5.76
502090 Sagar Cem. B 2.00 256.05 251.10 259.00 251.10 254.95 -0.43 14086 35.90 416 -18.49 278.95 155.05
540143 Sagarsoft (I X 10.00 141.45 148.95 148.95 133.20 135.35 -4.31 207 0.28 21 51.46 235.80 132.30
544282 Sagility Ind B 10.00 44.10 44.13 44.73 43.33 43.88 -0.50 963497 422.34 3931 89.55 56.44 27.02
511533 Sahara Hsgfi X 10.00 38.05 37.11 38.49 37.10 37.51 -1.42 351 0.13 9 42.15 50.97 32.76
532841 Sahyadri Ind B 10.00 251.05 250.55 250.55 235.50 236.20 -5.92 1889 4.57 153 14.59 379.90 212.00
531931 Sai Capital X 10.00 245.75 245.75 245.75 233.50 238.80 -2.83 1411 3.34 86 5.79 530.40 143.05
544306 Sai Life Sci B 1.00 816.55 821.05 834.00 804.80 825.65 1.11 95251 782.52 5186 207.97 943.00 635.30
543989 Sai Silks(K) B 2.00 175.60 176.20 181.20 165.00 176.10 0.28 191429 329.30 3377 -42.33 201.90 111.05
544170 Sai Swami Me M 10.00 35.00 34.89 34.89 34.89 34.89 -0.31 2000 0.70 1 581.50 65.00 29.22
512097 Saianand Com X 1.00 0.32 0.32 0.32 0.31 0.32 0.00 320588 1.01 208 16.00 0.55 0.30
500113 SAIL A1 10.00 119.35 119.70 120.30 118.20 118.65 -0.59 317045 378.05 3446 16.14 144.20 99.20
530265 Sainik Fin. XT 10.00 59.52 61.94 61.94 58.50 59.81 0.49 3067 1.84 25 10.33 64.00 33.35
515043 Saint-Gobain B 10.00 113.20 112.75 115.70 112.40 113.15 -0.04 30756 35.06 475 26.38 158.00 95.45
590051 Saksoft B 1.00 209.75 211.20 218.50 210.15 211.85 1.00 22909 49.22 648 24.32 319.00 119.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511066 Sakthi Fin. X 10.00 43.69 43.90 45.49 43.66 45.04 3.09 10368 4.60 86 17.26 95.00 42.10
507315 Sakthi Sugar B 10.00 21.22 21.36 21.54 21.00 21.08 -0.66 8228 1.75 145 11.91 44.95 19.10
532713 Sakuma Exp. B 1.00 2.58 2.55 2.57 2.52 2.54 -1.55 344740 8.76 576 36.29 6.52 2.37
539353 Sal Automotv X 10.00 249.85 255.00 255.00 243.50 245.65 -1.68 336 0.83 19 24.71 442.20 223.50
532604 SAL Steel B 10.00 17.54 17.73 18.08 17.23 17.99 2.57 7668 1.36 202 -9.42 31.17 14.61
540642 Salasar Tech B 1.00 7.38 7.40 7.46 7.31 7.35 -0.41 459522 33.86 858 52.50 23.27 6.90
540181 Salem Erode XT 1.00 38.48 40.40 40.40 37.95 38.33 -0.39 2370 0.91 28 -10.01 66.45 36.56
526554 Salguti Inds XT 10.00 23.92 25.10 25.10 22.73 24.50 2.42 2412 0.57 13 -68.06 46.05 19.07
590056 Salona Cot. B 10.00 242.95 268.00 268.00 231.00 238.75 -1.73 352 0.87 28 52.82 336.00 212.95
500370 Salora Int. X 10.00 42.41 45.50 47.25 43.26 44.19 4.20 7460 3.34 80 -42.90 84.95 38.31
517059 Salzer Elec. B 10.00 819.55 815.85 821.95 796.55 802.00 -2.14 3138 25.46 385 20.47 1650.00 781.25
532005 Sam Indus. X 10.00 64.50 64.00 64.00 58.20 59.21 -8.20 854 0.51 26 20.42 81.15 55.01
521240 Sambandam Sp X 10.00 115.55 123.00 123.00 123.00 123.00 6.45 2 0.00 2 -9.16 193.20 115.00
511630 Sambhaav Med B 1.00 6.51 6.82 6.82 6.52 6.53 0.31 3110 0.21 76 326.50 9.42 4.70
544430 Sambhv Stl.T B 10.00 122.50 122.85 122.90 120.00 120.55 -1.59 83866 101.84 848 43.05 149.24 96.17
543984 Samhi Hotels A1 1.00 205.90 205.10 216.50 204.50 211.65 2.79 65133 137.37 1804 -13.82 254.60 120.35
520075 Samkrg Pist. X 10.00 128.85 131.90 131.90 128.20 131.00 1.67 1674 2.18 31 13.94 219.00 119.00
535789 Sammaan Cap. A1 2.00 117.95 119.45 126.75 118.65 123.95 5.09 9741832 12191.66 24187 -5.70 174.00 97.80
543376 Samor Realty B 10.00 55.98 58.73 58.73 53.20 55.72 -0.46 630 0.34 30 1393.00 133.97 51.90
534598 Sampann Utp. B 10.00 29.54 30.40 30.40 28.51 29.43 -0.37 3330 0.99 165 16.26 47.95 24.00
530617 Sampre Nutri XT 10.00 76.99 78.52 78.52 78.52 78.52 1.99 151726 119.14 152 -23.37 101.17 20.90
543229 Samrat Forg. X 10.00 290.00 290.00 290.00 290.00 290.00 0.00 6 0.02 1 30.15 439.95 251.00
530125 Samrat Pharm X 10.00 318.00 318.20 325.00 315.15 324.95 2.19 332 1.06 35 20.87 646.00 302.05
539267 Samsrita Lab XT 10.00 19.98 19.60 19.60 19.60 19.60 -1.90 503 0.10 7 -108.89 32.36 12.20
521206 Samtex Fash. X 2.00 2.44 2.35 2.51 2.35 2.38 -2.46 6229 0.15 54 -59.50 3.95 2.18
517334 Samvardhana A1 1.00 92.09 92.85 95.00 91.11 92.79 0.76 841248 784.47 7850 29.46 144.66 71.53
530025 Samyak Intl. XT 10.00 24.01 23.51 24.50 23.51 23.79 -0.92 11560 2.73 22 -11.07 67.43 22.50
544314 Sanathan Tex B 10.00 505.05 502.45 505.00 495.85 502.25 -0.55 824 4.12 85 31.67 564.00 287.05
509423 Sanatnagar E XT 10.00 42.26 40.15 42.04 40.15 40.15 -4.99 5 0.00 4 -3.73 54.33 25.12
521222 Sanblue Corp XT 10.00 51.21 53.77 53.77 51.21 51.49 0.55 9 0.00 2 83.05 78.00 39.06
543897 Sancode Tech MT 10.00 109.49 107.31 107.31 107.31 107.31 -1.99 1500 1.61 1 -21.94 114.39 31.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526725 Sandesh Ltd. B 10.00 1209.65 1216.00 1216.10 1166.90 1187.50 -1.83 138 1.64 42 10.62 2055.70 1000.00
541163 Sandhar Tech B 10.00 425.90 425.00 435.05 423.35 433.40 1.76 1854 7.96 180 18.55 648.10 329.00
524703 Sandu Pharma X 10.00 48.90 48.84 49.18 48.84 48.99 0.18 115 0.06 6 30.62 69.50 43.75
504918 Sandur Mang. B 10.00 434.05 436.00 438.45 429.10 432.90 -0.26 11187 48.48 663 14.24 557.50 338.30
516096 Sangal Paper X 10.00 243.50 243.50 243.50 218.10 219.50 -9.86 424 0.98 18 9.71 325.00 151.10
514234 Sangam (I) B 10.00 372.10 366.85 379.60 352.65 366.75 -1.44 920 3.32 176 93.80 512.45 295.25
538714 Sangam Finse X 10.00 38.69 39.90 43.00 38.00 39.65 2.48 3519 1.39 47 21.32 69.56 21.00
526521 Sanghi Ind. B 10.00 63.43 62.99 63.63 62.48 62.82 -0.96 2036 1.28 88 -3.35 91.60 50.10
540782 Sanghvi Brnd MT 10.00 15.16 15.15 15.46 15.15 15.46 1.98 2000 0.31 2 128.83 20.00 8.41
530073 Sanghvi Move A1 1.00 331.15 332.00 337.25 324.25 327.50 -1.10 29382 97.47 1325 17.06 475.80 205.00
531569 Sanjivani Pa X 10.00 238.25 244.90 268.80 240.25 254.00 6.61 11861 29.78 176 37.80 396.95 203.10
532435 Sanmit Infra X 1.00 9.10 9.35 9.49 9.10 9.20 1.10 23787 2.20 192 57.50 15.15 7.55
544250 Sanofi Cons A1 10.00 5097.50 5120.45 5250.00 5086.50 5180.10 1.62 470 24.25 139 59.65 5954.00 4360.30
500674 Sanofi India A1 10.00 5112.25 5111.90 5191.10 5076.10 5139.05 0.52 450 23.11 200 29.87 7593.60 4145.90
514280 Sanrhea Tech X 10.00 125.90 124.50 124.50 124.00 124.40 -1.19 1003 1.25 9 14.86 190.00 95.20
543358 Sansera Engg A1 2.00 1261.15 1263.70 1276.75 1248.30 1269.40 0.65 1680 21.26 333 34.60 1756.95 953.00
544217 Sanstar B 2.00 81.01 81.44 82.86 80.70 81.48 0.58 23009 18.82 387 22.26 158.80 78.51
519260 Sanwaria Con Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 6112 0.03 16 -7.00 0.61 0.49
543397 Sapphire Fo A1 2.00 319.25 319.85 328.30 317.65 327.60 2.62 9003 29.14 308 1170.00 400.50 242.15
538992 SAR Auto Prd X 10.00 2005.00 2000.00 2005.00 1911.05 2000.00 -0.25 38 0.76 9 4000.00 2224.95 1445.00
512020 Sarasw.Comm. B 10.00 13650.00 13505.00 13682.95 12950.00 13258.15 -2.87 119 15.86 78 59.38 27775.00 9215.00
544230 Saraswati Sa B 10.00 89.47 91.23 91.23 88.05 88.61 -0.96 4555 4.07 338 11.88 174.60 80.00
504614 Sarda Energy A1 1.00 584.65 591.45 605.00 588.20 597.30 2.16 43993 262.70 1619 22.51 619.35 340.35
532163 Saregama (I) A1 1.00 480.65 484.15 484.90 479.45 482.05 0.29 5083 24.49 397 45.61 688.50 417.65
526885 Sarla Perfor B 1.00 103.55 103.90 105.25 100.65 101.50 -1.98 21425 21.89 272 12.44 132.35 68.00
531930 Sarthak Inds XT 10.00 40.42 40.43 41.90 39.05 40.24 -0.45 2836 1.15 24 9.96 55.98 22.73
540393 Sarthak Metl B 10.00 104.90 100.00 106.30 100.00 104.20 -0.67 2046 2.14 90 37.75 210.30 96.25
543688 Sarveshwar F B 1.00 7.47 7.47 7.47 7.30 7.38 -1.20 286788 21.16 878 29.52 11.65 5.35
539124 Sarvottam Fn X 10.00 22.67 21.50 23.24 21.50 23.24 2.51 2150 0.49 19 -44.69 34.70 18.00
532663 Sasken Tech. B 10.00 1413.50 1514.95 1514.95 1386.60 1448.30 2.46 1599 22.92 163 52.67 2365.55 1276.55
533259 Sastasundar B 10.00 271.55 270.95 274.60 268.00 273.95 0.88 2115 5.70 96 -8.82 383.00 204.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533202 Satchmo Hold XT 10.00 3.70 3.69 3.74 3.60 3.72 0.54 24430 0.89 42 -4.00 5.65 2.56
539201 Satia Inds. B 1.00 83.17 83.00 84.21 81.35 81.58 -1.91 8858 7.33 215 8.22 124.35 64.56
539404 Satin Credit B 10.00 134.10 134.50 135.95 133.50 135.15 0.78 8942 12.05 207 11.86 226.30 131.40
544189 Sattrix Info MT 10.00 192.75 195.00 195.00 195.00 195.00 1.17 1000 1.95 1 33.16 212.95 77.95
539519 Sattva Sukun X 1.00 0.81 0.83 0.85 0.81 0.82 1.23 837266 6.90 268 11.71 1.38 0.65
539218 Saumya Cons. X 10.00 148.05 155.45 155.45 141.45 141.45 -4.46 43 0.06 9 10.14 424.00 125.00
502175 Saurash.Cem. B 10.00 115.25 115.70 117.70 111.40 112.35 -2.52 20308 23.25 518 89.17 135.00 73.51
511577 Savani Fin. X 10.00 17.00 17.94 18.39 17.00 17.20 1.18 18681 3.26 38 -5.64 25.95 12.48
532404 Saven Techno X 1.00 46.94 47.30 47.30 46.02 46.14 -1.70 1034 0.48 100 15.38 61.85 41.91
512634 Savera Inds. X 10.00 161.15 160.35 161.95 158.55 159.70 -0.90 917 1.46 40 11.67 180.70 118.00
524667 Savita Oil T B 2.00 403.10 405.40 410.10 404.40 408.95 1.45 996 4.07 120 21.95 626.25 295.00
531893 Sawaca Enter X 1.00 0.42 0.42 0.42 0.40 0.41 -2.38 1666588 6.83 665 -41.00 0.83 0.40
544080 Sayaji Hot(I X 10.00 1056.00 1056.00 1105.00 1056.00 1105.00 4.64 5 0.05 3 31.38 1438.50 604.70
544090 Sayaji Hot(P X 10.00 781.00 777.35 894.95 777.10 832.00 6.53 49 0.40 16 14.20 1016.00 651.00
523710 Sayaji Hotel X 10.00 285.35 304.95 304.95 291.50 292.40 2.47 1021 3.04 25 -118.38 400.00 240.00
540728 Sayaji Inds. X 5.00 307.00 319.90 320.00 319.70 319.70 4.14 170 0.54 17 -16.71 413.75 202.65
542725 SBC Exports B 1.00 19.11 18.87 19.46 18.87 19.09 -0.10 778617 149.42 1016 54.54 25.20 10.98
532102 SBEC Sugar XT 10.00 39.99 41.95 41.95 40.80 40.80 2.03 222 0.09 6 -6.02 79.00 35.05
517360 SBEC Systems XT 10.00 28.28 29.69 29.69 29.67 29.69 4.99 11123 3.30 48 12.07 48.50 15.78
543959 SBFC Finance A1 10.00 105.00 105.50 107.55 104.10 105.30 0.29 100975 106.60 833 76.86 120.30 77.65
500112 SBI A1 1.00 802.05 802.00 807.00 798.60 802.35 0.04 520632 4187.05 10024 9.32 875.50 679.65
539031 SBI BSE100 A1 10.00 282.24 282.24 283.72 282.24 283.32 0.38 249 0.70 8 -- 318.00 248.13
543066 SBI Cards A1 10.00 801.85 800.60 806.00 787.00 804.40 0.32 15188 121.09 1466 40.77 1023.05 660.00
540719 SBI Life Ins A1 10.00 1816.60 1807.55 1822.30 1801.00 1804.35 -0.67 10811 195.56 1462 72.70 1935.00 1373.15
544215 SBI N50EQWGT B 10.00 31.51 31.48 31.59 31.31 31.33 -0.57 1690 0.53 30 -- 35.30 26.86
535276 SBI Sensex A1 10.00 888.21 893.98 893.98 882.92 883.26 -0.56 4040 35.82 230 -- 950.00 770.11
544206 SBI Silv.ETF E 10.00 115.66 116.06 116.57 115.31 116.36 0.61 41155 47.64 344 -- 116.57 80.90
590098 SBI-ETF Gold E 1.00 87.01 89.18 89.18 87.12 87.90 1.02 216594 189.79 1231 -- 89.18 60.49
544385 SBIBSE PSUBk B 10.00 39.58 39.29 39.55 38.97 39.20 -0.96 939 0.37 35 -- 43.00 34.93
544010 SBIETFNif1DR B 1000.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 925 9.25 9 -- 1000.01 999.99
590138 SBIETFNift50 B 10.00 261.76 261.36 262.98 260.60 261.22 -0.21 88910 232.77 287 -- 278.20 228.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590137 SBINifty Bnk B 10.00 552.73 553.89 555.19 550.00 553.14 0.07 2365 13.07 151 -- 596.49 486.71
541972 SBISenseNx50 A1 10.00 881.10 881.10 887.37 876.63 879.33 -0.20 172 1.52 21 -- 1006.31 742.83
543366 SBL Infratec M 10.00 37.30 37.50 37.50 37.50 37.50 0.54 13200 4.95 4 150.00 55.65 31.21
526081 SC Agrotech X 10.00 15.15 15.15 15.15 14.99 14.99 -1.06 132 0.02 5 499.67 21.65 13.15
531797 Scan Project X 10.00 87.15 91.50 91.50 90.85 91.50 4.99 537 0.49 14 37.04 170.00 48.56
511672 Scan Steels X 10.00 34.99 34.99 35.25 34.40 34.97 -0.06 9922 3.47 57 11.66 74.05 30.00
526544 Scanpoint Ge XT 2.00 4.65 4.53 4.84 4.44 4.60 -1.08 149752 6.83 155 41.82 10.14 2.50
505790 Schaeffler A1 2.00 3868.20 3918.95 3918.95 3845.00 3862.80 -0.14 1139 43.94 392 59.64 4372.70 2836.55
544408 Schloss Bang B 10.00 396.60 396.65 405.75 394.60 398.75 0.54 5489 21.95 377 278.85 474.60 382.50
534139 Schneider El T 2.00 861.60 868.80 868.80 842.70 858.55 -0.35 3809 32.72 166 78.77 1055.00 516.70
544142 SCI L&A B 10.00 48.90 48.90 49.20 48.51 48.64 -0.53 29924 14.60 459 -12.10 88.10 42.86
538857 Scintilla Co X 10.00 5.70 5.72 5.72 5.72 5.72 0.35 32 0.00 3 -2.62 8.08 4.51
544411 Scoda Tube B 10.00 169.20 170.00 172.10 168.30 168.95 -0.15 7672 13.07 195 55.39 230.80 136.00
531234 Scoobeeday G X 10.00 89.85 91.65 94.85 89.20 93.55 4.12 6262 5.70 113 49.24 144.90 67.70
533268 Sea TV Ntwrk XT 10.00 5.19 5.09 5.44 4.94 4.94 -4.82 9542 0.48 37 -9.69 13.11 4.65
543782 Sealmatic MT 10.00 514.50 510.00 514.50 505.00 506.00 -1.65 4650 23.73 18 54.47 688.00 355.50
526807 Seamec B 10.00 916.20 906.00 1005.00 906.00 989.85 8.04 17383 168.53 2153 21.78 1638.70 753.00
514264 Seasons Text X 10.00 19.05 20.40 20.40 18.00 18.90 -0.79 886 0.16 25 -48.46 26.35 13.50
512161 Securekloud B 5.00 24.39 24.00 24.75 23.50 23.77 -2.54 4766 1.14 290 -0.54 44.48 16.37
532993 Sejal Glass T 10.00 568.75 562.00 562.00 540.80 551.45 -3.04 171 0.94 12 39.93 674.60 314.65
532886 SEL Mfg. Co. B 10.00 30.00 28.87 30.58 28.87 29.55 -1.50 213 0.06 26 -0.51 65.30 25.01
530075 Selan Explor B 10.00 531.25 529.05 536.70 521.70 524.85 -1.20 7013 36.88 353 12.11 1020.00 474.65
538875 Sellwin Trad XT 2.00 10.75 10.96 10.96 10.96 10.96 1.95 2456841 269.27 716 47.65 10.96 2.71
543936 Senco Gold B 5.00 375.60 375.30 378.75 367.00 368.70 -1.84 48407 180.27 1860 38.09 772.00 227.70
544319 Senores Phar B 10.00 695.75 695.00 712.00 675.35 689.45 -0.91 10333 71.70 1026 100.94 736.80 440.00
531980 Senthil Info XT 10.00 64.08 62.80 62.80 62.80 62.80 -2.00 1160 0.73 4 -14.88 68.05 10.80
532945 SEPC B 10.00 11.35 11.35 11.42 11.19 11.23 -1.06 454732 51.38 1251 53.48 31.57 10.91
512529 Sequent Sc. A1 2.00 170.00 167.50 170.30 167.50 169.45 -0.32 10312 17.43 300 142.39 240.90 111.00
507984 SER Inds. XT 10.00 197.65 201.60 201.60 201.60 201.60 2.00 140 0.28 3 -504.00 201.60 27.30
512399 Sera Invt&Fi X 2.00 35.04 35.03 35.74 35.00 35.40 1.03 8374 2.96 57 -272.31 49.95 22.05
502450 Sesha.Paper B 2.00 268.90 268.95 269.50 263.25 265.70 -1.19 693 1.85 211 19.13 370.55 251.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505075 Setco Automt B 2.00 15.75 15.59 16.53 15.18 16.15 2.54 25444 4.07 189 -1.95 21.66 9.28
524324 Seya Inds. T 10.00 18.85 18.47 18.65 17.92 18.06 -4.19 1873 0.34 21 -7.03 32.81 13.12
539199 SG Finserve B 10.00 379.45 376.05 381.40 372.10 378.40 -0.28 14687 55.37 802 24.56 546.00 308.00
512329 SG Mart B 1.00 339.80 340.00 347.85 325.30 329.20 -3.12 69207 231.95 972 33.80 462.00 290.00
531812 SGN Telecoms X 1.00 0.63 0.63 0.63 0.60 0.60 -4.76 35313 0.21 34 -20.00 1.35 0.57
539450 SH Kelkar B 10.00 235.25 235.75 251.20 233.95 249.60 6.10 100781 248.62 1925 18.64 335.25 141.50
538795 Sh.Ajit Pulp X 10.00 235.25 232.85 237.90 229.00 229.85 -2.30 2902 6.70 63 14.29 254.90 180.00
526981 Sh.Bajrang A XT 10.00 202.00 203.95 203.95 192.20 200.00 -0.99 288 0.57 15 5.26 257.00 133.15
500387 Sh.Cements A1 10.00 29657.50 29815.10 29879.95 29210.35 29247.15 -1.38 463 136.20 295 70.97 32508.20 23500.15
502180 Sh.Digv.Cem. B 10.00 96.11 97.49 99.68 95.74 97.23 1.17 53183 52.13 988 51.99 107.60 61.01
503804 Sh.Dinesh Mi X 10.00 287.05 287.05 288.00 281.70 284.00 -1.06 234 0.67 22 14.78 509.00 262.00
539470 Sh.Ganesh Bi X 1.00 0.78 0.78 0.79 0.76 0.77 -1.28 843825 6.54 585 77.00 1.25 0.75
530797 Sh.Ganesh El X 10.00 18.73 18.91 18.91 17.80 18.82 0.48 1652 0.30 13 -4.14 38.76 17.80
540737 Sh.Ganesh Rm B 10.00 588.55 594.05 605.00 581.00 587.15 -0.24 4047 24.05 134 34.48 950.00 500.00
537709 Sh.Hanuman S XT 10.00 5.08 5.10 5.10 4.90 5.00 -1.57 2091 0.10 29 -15.63 9.39 4.54
524336 Sh.Hari Chem X 10.00 101.10 101.00 104.00 101.00 101.20 0.10 2258 2.34 14 13.94 173.90 84.55
512453 Sh.Jagdamb.P XT 1.00 948.35 944.15 959.95 944.15 944.80 -0.37 990 9.36 20 16.29 1279.95 577.00
516106 Sh.Karthik P X 5.00 9.55 9.55 9.55 9.17 9.40 -1.57 969 0.09 27 104.44 14.76 7.50
530977 Sh.Keshav Ce X 10.00 140.15 138.70 147.65 138.70 143.85 2.64 5401 7.70 88 -51.74 257.95 124.30
542146 Sh.Krish.Inf M 10.00 58.02 56.10 62.90 52.00 61.89 6.67 268750 152.65 153 1547.25 84.70 36.05
500388 Sh.Krishn Pa X 10.00 37.47 35.60 39.09 35.60 38.77 3.47 103 0.04 3 23.36 57.46 29.70
531080 Sh.Krishna D X 10.00 38.69 35.80 41.95 35.80 36.01 -6.93 201 0.07 9 20.01 51.83 30.77
544083 Sh.Marutinan MT 10.00 99.60 94.65 94.65 94.65 94.65 -4.97 2500 2.37 5 16.21 260.00 61.52
531962 Sh.Metalloys X 10.00 34.31 41.14 41.14 34.21 36.80 7.26 651 0.25 19 15.73 59.00 30.91
527005 Sh.Pacetroni XT 10.00 160.85 164.06 164.06 164.06 164.06 2.00 3978 6.53 27 57.36 189.75 61.11
533110 Sh.Precoated X 10.00 15.46 14.69 16.23 14.69 16.23 4.98 327 0.05 3 -11.35 24.38 10.44
530295 Sh.Rajiv.Oil X 10.00 27.42 27.50 27.50 27.50 27.50 0.29 3 0.00 1 -125.00 97.90 26.92
503837 Sh.Rajs.Synt XT 10.00 17.50 17.85 17.85 17.80 17.85 2.00 29281 5.22 26 -3.73 27.77 9.56
532310 Sh.Rama Mult B 5.00 52.37 53.44 57.33 52.32 53.99 3.09 121231 66.20 1819 13.23 58.05 25.00
500356 Sh.Rama News T 10.00 31.70 31.07 31.69 31.07 31.69 -0.03 3950 1.25 8 -4.40 45.20 14.37
544458 Sh.Refrigera M 2.00 204.95 205.00 211.00 200.45 204.60 -0.17 312000 642.03 296 53.84 230.00 153.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513488 Sh.Steel Wir X 10.00 26.35 29.40 29.40 26.50 27.30 3.61 2085 0.57 19 -19.23 45.85 26.01
544249 Sh.Tirupati B 10.00 51.35 52.55 59.10 50.75 58.13 13.20 162095 91.87 3555 29.07 102.41 37.85
538092 Sh.Vasuprada X 10.00 117.30 117.00 117.00 110.10 113.80 -2.98 1765 1.97 21 10.08 167.00 91.00
513436 Shah Alloys B 10.00 55.40 56.62 57.00 55.66 56.63 2.22 971 0.55 129 -5.97 112.80 43.62
533275 Shah Meta T 1.00 3.35 3.27 3.45 3.27 3.30 -1.49 101080 3.38 202 16.50 6.17 2.72
526508 Shahi Shippi X 10.00 15.40 15.95 15.95 15.10 15.43 0.19 1503 0.23 34 -5.38 27.90 14.06
542862 Shahlon Silk X 2.00 18.52 18.50 19.00 17.55 18.03 -2.65 4824 0.87 25 45.08 26.20 12.52
501423 Shaily Engg. A1 2.00 2112.95 2110.05 2249.00 2100.00 2231.40 5.61 23809 525.67 3075 87.75 2249.00 871.70
526841 Shakti Press X 10.00 32.82 39.30 39.38 36.25 39.38 19.99 337291 131.91 857 171.22 39.97 22.50
531431 Shakti Pumps A1 10.00 808.65 824.00 827.00 793.80 800.55 -1.00 41921 337.97 2351 23.95 1398.00 652.50
540797 Shalby B 10.00 191.00 187.20 194.90 187.20 194.50 1.83 5278 10.20 202 -3890.00 297.00 177.20
511754 Shalib.Finan X 10.00 109.70 109.70 120.00 107.00 117.30 6.93 43566 49.74 214 21.10 211.20 102.20
539895 Shalimar Agn XT 1.00 42.14 44.15 44.24 42.98 44.24 4.98 219088 96.90 845 737.33 44.24 4.60
509874 Shalimar Pai B 2.00 72.79 71.55 73.43 71.03 71.55 -1.70 11124 8.05 227 -8.58 154.05 70.02
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 99368 0.49 226 -49.00 0.70 0.49
532455 Shalimar Wir X 2.00 19.78 19.50 19.99 19.00 19.25 -2.68 2339 0.46 47 32.63 38.88 18.43
540259 Shangar Deco XT 1.00 0.41 0.42 0.42 0.41 0.41 0.00 2314661 9.62 717 20.50 2.41 0.40
542232 Shankar Lal B 10.00 78.03 77.00 78.50 76.89 77.36 -0.86 14682 11.42 172 40.72 125.75 52.03
540425 Shankara Bld B 10.00 927.90 935.25 950.50 920.25 922.30 -0.60 8324 77.40 649 23.86 1210.00 444.40
544365 Shanmuga Hos M 10.00 44.75 44.75 47.00 44.00 45.00 0.56 38000 17.25 16 11.66 54.00 31.00
512297 Shantai Inds XT 2.00 11.97 11.73 11.92 11.50 11.92 -0.42 28 0.00 5 36.12 16.96 9.22
531925 Shantanu She X 10.00 1.62 1.62 1.62 1.31 1.50 -7.41 19331 0.27 21 1.35 2.20 1.25
539921 Shanti Educ. X 1.00 109.60 109.20 112.15 106.45 109.20 -0.36 14295 15.71 114 253.95 207.75 63.15
522034 Shanti Gear B 1.00 552.05 552.00 562.45 546.10 558.95 1.25 3623 20.10 317 44.19 670.00 386.00
544459 Shanti Gold B 10.00 222.80 223.95 225.65 215.45 219.70 -1.39 179891 396.71 2587 28.39 274.05 215.45
534708 Shanti Guru M 10.00 8.78 9.21 9.21 9.21 9.21 4.90 36000 3.32 7 -- 36.49 6.10
544059 Shanti Spint M 10.00 70.25 72.00 72.50 70.00 72.50 3.20 6000 4.29 3 12.08 86.99 50.51
539584 Sharanam Inf XT 1.00 0.34 0.34 0.35 0.33 0.33 -2.94 6508891 21.97 1131 3.67 1.12 0.32
519397 Sharat Inds. XT 10.00 120.30 116.00 123.50 116.00 122.30 1.66 28534 34.64 119 39.07 123.50 41.00
538666 Sharda Cropc A1 10.00 933.40 935.95 967.15 933.45 949.60 1.74 10439 99.18 779 20.40 1180.30 440.05
513548 Sharda Ispat X 10.00 275.05 275.05 275.05 265.25 266.90 -2.96 79 0.21 12 27.66 498.95 235.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535602 Sharda Motor A1 2.00 1034.95 1032.50 1046.60 1016.20 1019.35 -1.51 2123 21.90 315 17.31 1400.00 625.00
512393 Shardul Sec. XT 2.00 49.57 47.70 51.00 47.70 50.01 0.89 11002 5.53 24 -41.68 111.37 35.54
540725 Share I Secu A1 2.00 150.05 149.90 150.05 145.05 145.80 -2.83 12273 18.07 316 10.33 344.40 135.05
544251 Share Samadh M 10.00 70.50 70.50 70.50 69.81 69.86 -0.91 6400 4.48 4 21.90 96.50 55.00
590109 Shariah BeEs B 10.00 499.01 499.00 499.86 495.61 497.19 -0.36 1351 6.73 161 -- 610.95 457.56
540786 Sharika Ent. B 5.00 12.38 12.26 12.84 12.20 12.35 -0.24 44279 5.56 192 82.33 24.50 12.05
524548 Sharma E.Hos XT 10.00 202.13 212.23 212.23 212.23 212.23 5.00 3754 7.97 92 52.79 212.23 39.75
523449 Sharp (I) X 10.00 56.60 65.99 65.99 55.45 59.48 5.09 1866 1.09 24 -7.87 104.00 47.45
538212 Sharp Invest XT 1.00 0.60 0.61 0.61 0.57 0.61 1.67 175140 1.04 149 -- 1.30 0.48
543341 Sharpline Br X 10.00 13.97 14.11 14.50 13.50 13.99 0.14 22595 3.12 92 11.47 15.15 6.53
540147 Shashijit In B 2.00 5.73 6.18 6.18 5.35 6.02 5.06 98099 5.87 112 -15.44 8.14 2.40
540203 Sheela Foam A1 5.00 697.05 702.55 704.95 684.90 691.85 -0.75 3520 24.45 373 130.78 1058.85 613.80
540757 Sheetal Cool B 10.00 245.90 247.55 248.15 242.80 243.15 -1.12 234 0.57 33 17.65 432.00 233.95
533301 Shekhawati I B 10.00 21.67 21.02 21.87 21.00 21.41 -1.20 2118 0.45 67 10.98 85.17 20.10
526839 Shelter Infr X 10.00 14.70 13.98 15.41 13.98 14.34 -2.45 1662 0.24 17 46.26 20.00 10.82
543963 Shelter Phar M 10.00 46.50 45.00 45.00 45.00 45.00 -3.23 3000 1.35 1 9.00 69.70 35.70
538685 Shemaroo Ent T 10.00 113.20 113.20 113.20 112.25 112.25 -0.84 110 0.12 2 -2.70 214.70 88.45
526117 Shervani Ind X 10.00 402.30 402.30 402.30 392.00 392.35 -2.47 270 1.06 32 25.02 577.45 345.00
539111 Sheshadri In XT 10.00 20.50 20.50 21.49 20.00 20.06 -2.15 212 0.04 4 1.29 24.58 12.05
526137 Shetron X 10.00 145.00 145.00 149.80 143.50 146.20 0.83 91 0.13 16 73.47 198.00 104.00
526883 Shikhar Cons XT 10.00 4.09 4.29 4.29 4.29 4.29 4.89 200 0.01 1 -19.50 4.29 1.80
531201 Shilchar Tec B 10.00 4661.85 4683.90 4724.90 4587.25 4601.00 -1.31 10615 492.77 2371 32.03 6125.00 2804.00
513709 Shilp Gravur X 10.00 236.70 240.00 240.00 228.00 229.45 -3.06 1520 3.54 40 36.19 393.65 157.25
530549 Shilpa Medi. T 1.00 839.05 858.00 868.50 840.00 846.35 0.87 3009 25.72 220 74.50 1003.20 530.50
523598 Shipp.Corpn. A1 10.00 213.50 214.85 215.50 210.60 211.55 -0.91 52821 112.71 966 10.87 276.95 138.25
540693 Shish Inds B 1.00 7.50 7.48 7.85 7.48 7.54 0.53 86322 6.54 294 32.78 16.60 7.20
544272 Shiv Texchem M 10.00 261.30 261.50 270.00 257.00 262.70 0.54 26400 69.47 31 20.21 417.00 202.10
513097 Shiv.Bimetal B 2.00 498.85 509.00 509.00 486.15 487.10 -2.36 2823 14.00 396 34.21 728.90 378.00
532323 Shiva Cement B 2.00 30.74 31.08 31.74 28.00 28.72 -6.57 304386 90.06 1305 -5.61 50.70 24.11
530433 Shiva Global X 10.00 45.70 45.57 46.30 45.56 45.59 -0.24 1909 0.87 22 4.90 52.65 34.50
540961 Shiva Mills B 10.00 70.10 76.00 76.00 70.91 72.00 2.71 1037 0.77 30 -17.39 115.86 63.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511108 Shiva Texyar B 10.00 179.80 180.00 180.00 179.10 179.10 -0.39 690 1.24 21 17.63 299.00 168.20
522237 Shivagrico X 10.00 22.51 22.62 25.25 22.00 25.05 11.28 11527 2.75 32 36.84 36.22 20.00
539148 Shivalik Ras B 5.00 463.50 463.50 466.60 458.05 459.85 -0.79 3454 15.95 272 48.30 873.60 458.05
532776 Shivam Autot B 2.00 27.50 27.64 28.50 27.50 27.50 0.00 3481 0.97 43 -6.53 57.36 23.62
538520 Shivamshree XT 1.00 2.33 2.36 2.39 2.22 2.23 -4.29 6171 0.14 15 -8.92 2.54 0.72
539593 Shivansh Fin XT 10.00 7.98 8.37 8.37 7.59 7.89 -1.13 479 0.04 13 37.57 9.30 3.57
532638 Shoppers St A1 5.00 532.25 535.00 543.50 527.00 539.05 1.28 572 3.07 48 330.71 943.65 467.50
531771 Shraddha Pri XT 10.00 157.55 157.55 157.55 152.05 155.65 -1.21 32975 50.73 94 19.70 190.95 73.00
543976 Shradha AI X 2.00 41.38 41.38 42.15 40.11 40.26 -2.71 16057 6.53 197 21.88 63.65 26.43
521131 Shree Bhavya X 10.00 28.59 29.16 29.16 26.50 27.57 -3.57 1174 0.33 16 10.48 33.54 21.00
539334 Shree Pushka B 10.00 320.85 318.45 321.70 312.95 314.00 -2.13 4365 13.87 293 15.21 410.00 221.10
532670 Shree Renuka A1 1.00 28.70 28.97 28.97 28.25 28.34 -1.25 295920 84.34 1632 -15.16 56.48 25.27
538975 Shree Secur. X 1.00 0.29 0.29 0.29 0.28 0.29 0.00 1155035 3.27 348 29.00 0.46 0.27
544490 Shreeji Ship B 10.00 253.15 253.20 256.15 252.00 252.45 -0.28 158029 401.02 2772 29.12 275.00 252.00
540738 Shreeji Trns B 2.00 12.04 12.27 12.27 11.66 11.83 -1.74 16441 1.97 125 36.97 24.93 8.80
516016 Shreyans Ind T 10.00 228.10 228.00 229.85 225.05 229.20 0.48 2040 4.67 15 5.88 273.70 165.00
526335 Shreyas Inte X 10.00 8.04 8.08 8.28 7.79 7.84 -2.49 590 0.05 14 -37.33 20.20 7.17
523309 Shri Gang I X 10.00 86.28 86.28 87.19 81.00 86.99 0.82 9929 8.41 91 5.58 180.60 60.10
531322 Shri Shakti T 10.00 2.11 2.11 2.11 2.01 2.01 -4.74 20096 0.41 20 -2.79 3.39 1.68
543373 Shri Venk.Re M 10.00 229.30 229.00 237.00 229.00 237.00 3.36 1500 3.48 2 35.32 255.00 130.00
544074 ShriBalajiVa M 10.00 101.05 103.90 103.90 103.90 103.90 2.82 600 0.62 1 13.19 307.39 91.92
508961 Shricon Inds XT 10.00 163.80 163.00 163.00 163.00 163.00 -0.49 1 0.00 1 -1018.75 269.90 147.00
531359 Shriram Asse XT 10.00 491.95 477.20 503.10 476.10 501.25 1.89 2393 11.82 30 -50.58 694.60 334.00
511218 Shriram Fin. A1 2.00 571.85 571.65 588.45 566.40 580.85 1.57 569680 3311.03 11293 11.27 730.43 493.60
544344 Shriram Pist B 10.00 2539.55 2620.00 2620.00 2506.00 2514.65 -0.98 1750 44.61 366 21.58 2685.00 1556.00
543419 Shriram Prop B 10.00 86.65 86.01 87.16 85.50 85.72 -1.07 49385 42.61 451 18.16 147.50 63.13
544208 Shriram1DLR B 1000.00 1067.36 1068.37 1069.25 1068.37 1069.25 0.18 8463 90.46 17 -- 1069.25 1009.90
511411 Shristi Infr X 10.00 37.70 38.99 38.99 36.22 37.91 0.56 4 0.00 4 -7.33 70.00 29.15
511493 Shrydus Ind. XT 10.00 3.95 4.14 4.14 3.81 3.99 1.01 118814 4.80 121 1.73 28.98 3.78
542019 Shubham Poly T 10.00 32.52 32.89 33.00 30.90 32.69 0.52 7731 2.49 67 51.08 37.00 17.00
531506 Shukra Bulli XT 10.00 29.58 31.03 31.03 30.50 30.84 4.26 373 0.12 16 308.40 38.36 16.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524632 Shukra Pharm XT 1.00 25.71 26.22 26.22 26.22 26.22 1.98 471528 123.63 448 114.00 27.15 5.75
539252 Shyam C.Ferr T 1.00 7.23 7.15 7.15 6.90 7.05 -2.49 40161 2.81 82 10.22 20.39 6.65
543299 Shyam Metali A1 10.00 907.35 932.70 932.70 898.60 903.10 -0.47 10089 91.93 842 27.28 1000.90 655.00
517411 Shyam Teleco T 10.00 13.30 13.50 13.65 13.35 13.38 0.60 216 0.03 6 -2.82 34.99 11.40
505515 Shyamkam.Inv X 10.00 12.55 10.60 15.06 10.60 12.50 -0.40 38962 5.19 177 34.72 15.30 6.73
520141 Sibar Auto X 10.00 10.26 12.31 12.31 9.50 10.01 -2.44 3432 0.34 30 -32.29 15.25 8.21
533014 Sicagen (I) X 10.00 74.42 75.50 76.83 71.30 72.43 -2.67 10818 7.98 118 17.00 118.80 54.00
520086 Sical Logist T 10.00 94.15 95.00 96.95 92.20 92.70 -1.54 780 0.73 16 -30.39 195.65 78.55
530439 Siddha Vent. X 10.00 6.14 6.14 6.26 6.01 6.26 1.95 2851 0.18 18 7.92 21.11 6.01
526877 Siddhesw.Gar XT 10.00 23.00 23.00 24.15 21.90 24.15 5.00 374 0.08 12 -- 27.73 12.37
532217 SIEL Financl XT 10.00 20.73 21.14 21.14 21.00 21.14 1.98 130316 27.55 19 -72.90 90.52 6.93
500550 Siemens A1 2.00 3043.00 3042.95 3094.15 3019.10 3063.30 0.67 8075 247.36 1679 44.52 4032.21 2266.14
544390 Siemens Ener B 2.00 3384.15 3425.00 3425.00 3356.00 3375.10 -0.27 10025 339.00 995 -- 3435.00 2529.00
543389 Sigachi Ind. B 1.00 30.73 30.86 31.64 30.65 31.04 1.01 381977 118.98 1516 -26.99 60.90 30.54
543917 Sigma Solve T 10.00 408.60 402.00 410.00 401.00 402.10 -1.59 589 2.37 39 20.32 424.95 221.00
543990 SignatureGl. A1 1.00 1102.75 1092.05 1107.40 1074.60 1087.15 -1.41 17376 188.56 1951 171.75 1645.85 1010.95
512131 Signet Inds. T 10.00 54.06 52.25 55.00 52.25 55.00 1.74 751 0.41 5 10.22 88.60 39.00
544117 Signpost (I) B 2.00 279.55 282.20 282.20 272.30 274.55 -1.79 5357 14.79 266 38.78 400.50 179.65
523606 Sika Inter. B 2.00 1140.10 1130.00 1169.00 1125.00 1144.65 0.40 26475 302.77 1512 76.77 1624.95 399.96
524642 Sikozy Realt X 1.00 0.95 0.97 0.97 0.95 0.95 0.00 253 0.00 6 -23.75 1.49 0.75
521194 SIL Invt. B 10.00 564.30 568.00 568.00 554.15 563.35 -0.17 64 0.36 28 16.88 920.00 427.80
543615 Silicon Rent M 10.00 162.75 156.00 162.00 156.00 162.00 -0.46 12800 20.22 8 24.77 292.00 145.50
531635 Silver Oak X 10.00 149.80 155.00 155.00 145.00 145.05 -3.17 896 1.32 40 -47.40 400.95 78.00
543525 Silver T Tec B 10.00 694.70 688.35 700.70 675.25 685.45 -1.33 618 4.28 121 37.93 879.85 621.00
500389 Silverline T XT 10.00 12.75 13.38 13.38 12.12 13.33 4.55 2923932 388.05 1695 -1333.00 32.75 5.80
512197 Silveroak Co Z 10.00 6.95 6.95 7.21 6.62 6.62 -4.75 1275 0.09 11 -0.83 8.03 3.85
539742 Simbhaoli Sg T 10.00 14.50 15.09 15.09 14.13 14.22 -1.93 1138 0.16 25 6.26 29.80 12.21
507998 Simmonds-Mar X 2.00 145.85 143.20 149.45 143.20 147.25 0.96 2850 4.17 48 16.51 182.00 88.00
513472 Simplex Cast XT 10.00 360.20 360.30 371.00 360.05 365.20 1.39 1772 6.53 30 39.14 410.00 189.85
523838 Simplex Infr B 2.00 296.15 297.85 297.85 289.75 290.60 -1.87 1537 4.51 108 85.72 349.70 153.25
533019 Simplex Pap. X 1000.00 1668.45 1751.50 1751.85 1751.50 1751.85 5.00 7 0.12 4 -35.04 3662.85 1539.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503229 Simplex Real X 10.00 185.90 176.70 176.70 176.65 176.65 -4.98 67 0.12 6 -65.91 270.00 163.30
519566 Simran Farms X 10.00 158.00 159.50 159.50 156.00 157.90 -0.06 2554 4.02 22 -28.76 261.80 154.90
523023 Sinclairs Ht B 2.00 97.70 97.95 99.35 96.25 98.75 1.07 13219 12.92 272 37.98 139.00 73.25
532029 Sindhu Trade B 1.00 23.49 23.49 24.13 22.90 23.20 -1.23 78838 18.46 261 51.56 39.25 12.90
505729 Singer (I) X 2.00 70.93 71.39 73.15 70.25 72.78 2.61 53439 38.33 227 56.42 102.50 49.00
532879 Sir ShadiLal X 10.00 235.00 226.00 235.00 222.05 235.00 0.00 308 0.71 8 -7.06 431.00 201.00
543686 Sirca Paints B 10.00 452.55 460.00 463.60 454.00 462.70 2.24 22055 101.15 1168 47.80 474.55 234.00
540673 SIS B 5.00 360.65 362.00 362.45 359.00 360.00 -0.18 2179 7.84 102 128.57 426.70 289.20
512589 Sita Enter. X 10.00 190.90 196.00 196.00 188.00 192.95 1.07 159 0.30 29 29.10 220.80 58.33
532795 Siti Network Z 1.00 0.50 0.50 0.51 0.49 0.51 2.00 685210 3.48 93 -0.21 1.13 0.49
544047 Siyaram Recy M 10.00 110.45 112.90 112.90 105.05 105.95 -4.07 91500 98.35 57 30.19 183.85 101.00
503811 Siyaram Silk B 2.00 607.65 623.90 623.90 610.50 613.40 0.95 2004 12.34 216 14.62 1175.00 466.65
513496 Sizemasters X 10.00 142.90 142.90 152.90 139.95 140.55 -1.64 75 0.11 16 44.76 186.10 110.55
543387 SJS Enterp. A1 10.00 1342.40 1342.15 1362.90 1286.95 1298.55 -3.27 9310 122.40 1320 32.67 1407.40 809.50
533206 SJVN A1 10.00 96.15 96.99 96.99 93.39 93.60 -2.65 480556 453.33 4412 53.18 140.00 80.50
500472 SKF India A1 10.00 4492.90 4488.00 4488.00 4418.65 4438.05 -1.22 1060 47.11 345 41.78 5601.00 3544.00
538562 Skipper A1 1.00 526.40 520.95 528.00 511.00 513.10 -2.53 15383 79.76 859 35.71 665.00 341.55
532143 SKM Egg.Prod T 10.00 358.45 347.50 376.35 347.50 374.35 4.44 36129 134.35 678 25.40 376.35 151.00
531169 SKP Sec. X 10.00 124.80 131.00 131.00 122.00 123.00 -1.44 2558 3.17 44 -256.25 325.00 103.50
541967 Sky Gold & D B 10.00 295.10 301.00 301.00 285.50 288.70 -2.17 30995 91.07 968 27.31 488.95 242.50
526479 Sky Inds. X 10.00 94.65 97.65 97.65 93.10 95.90 1.32 1909 1.83 51 14.46 196.05 80.10
505650 Skyline Mill XT 1.00 24.27 24.01 24.75 24.01 24.75 1.98 4877 1.19 15 -247.50 27.25 14.00
539494 Smart Finsec X 1.00 12.50 12.56 12.79 12.25 12.52 0.16 7067 0.89 63 32.95 27.21 9.36
532419 Smartlink Hl B 2.00 146.00 138.00 138.00 138.00 138.00 -5.48 6 0.01 2 14.95 355.70 119.40
544447 Smartworks C B 10.00 485.85 486.55 492.20 481.10 489.00 0.65 7627 37.27 793 -88.27 505.00 393.35
543263 SMC Global B 2.00 128.90 136.00 136.90 128.80 129.00 0.08 631 0.83 35 11.04 169.00 99.00
513418 Smiths & Fou X 1.00 5.20 5.35 5.57 5.22 5.49 5.58 21882 1.19 68 42.23 10.02 4.70
505192 SML ISUZU B 10.00 4301.95 4324.00 4383.30 4157.25 4201.95 -2.32 6110 262.12 1183 42.75 4744.90 1030.90
540686 Smruthi Org. X 10.00 114.00 117.95 117.95 111.90 113.05 -0.83 6945 7.85 80 38.19 169.00 103.00
540679 SMS Lifesci. B 10.00 1091.50 1091.50 1178.35 1085.70 1130.10 3.54 163 1.86 48 19.76 1747.85 956.05
532815 SMS Pharma B 1.00 226.00 221.55 239.00 221.55 236.95 4.85 28451 66.52 1092 28.72 398.00 175.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538563 SMT Engg. XT 10.00 39.66 40.45 40.45 40.45 40.45 1.99 1 0.00 1 14.19 40.45 9.75
505827 SNL Bearings X 10.00 390.20 390.50 393.95 385.10 391.90 0.44 1070 4.16 52 12.87 514.40 320.80
538635 Snowman Log. B 10.00 50.90 50.84 51.70 50.36 50.52 -0.75 34371 17.42 405 129.54 91.55 42.97
532784 Sobha A1 10.00 1480.40 1481.00 1481.00 1425.20 1429.50 -3.44 9043 130.98 1016 149.53 2066.20 1075.70
512014 Sobhagh.Merc XT 10.00 920.60 920.60 920.60 920.60 920.60 0.00 714 6.57 60 40.79 920.60 62.50
544257 Sodhani Acad MT 10.00 276.95 280.00 280.00 275.00 275.00 -0.70 1000 2.78 2 85.67 293.85 53.00
538923 Sofcom Systm X 10.00 73.17 75.49 81.00 72.00 79.90 9.20 54787 42.91 456 228.29 97.50 36.97
531529 Softrak Bio XT 1.00 1.93 1.96 1.96 1.96 1.96 1.55 54312 1.06 61 196.00 4.93 1.65
532344 Softsol (I) X 10.00 261.65 280.00 280.00 252.00 264.90 1.24 852 2.16 24 19.09 556.40 187.00
543470 Softtech Eng B 10.00 386.95 383.40 391.90 382.70 387.60 0.17 23 0.09 16 328.47 607.85 310.70
532725 Solar Inds. A1 2.00 13811.40 13865.05 14054.00 13669.25 13792.30 -0.14 2380 329.31 705 98.93 17805.00 8479.30
541540 Solara Activ A1 10.00 611.45 617.45 624.00 609.75 612.10 0.11 2834 17.44 286 90.28 885.95 441.10
544354 Solarium Gre MT 10.00 375.75 389.95 389.95 378.80 384.50 2.33 3600 13.84 6 51.40 484.00 202.00
513699 Solid Stone X 10.00 34.87 37.60 37.60 32.90 32.95 -5.51 209 0.07 10 21.68 42.20 28.20
522152 Solitair Mac X 10.00 125.70 123.20 127.00 123.00 125.00 -0.56 1410 1.78 21 54.59 172.80 89.00
511571 Som Datt Fin XT 10.00 124.40 124.40 124.40 120.00 120.00 -3.54 486 0.60 13 -38.96 172.03 65.28
507514 Som Distill. B 2.00 136.70 140.00 140.00 136.80 137.15 0.33 27620 38.11 497 26.07 173.15 96.00
521034 Soma Textile T 10.00 85.75 84.04 84.04 84.04 84.04 -1.99 1139 0.96 8 3.87 106.90 34.25
531548 Somany Ceram B 2.00 460.20 466.00 466.00 456.40 457.50 -0.59 806 3.72 101 32.24 739.45 396.05
533001 Somi Convey. B 10.00 140.70 142.20 143.40 140.10 140.10 -0.43 701 1.00 85 27.80 228.00 122.00
543300 Sona BLW Pre A1 10.00 450.45 450.10 453.35 442.15 442.80 -1.70 160001 713.93 5288 47.16 767.80 379.80
526901 Sonal Adhesi X 10.00 48.00 48.25 48.99 47.01 47.31 -1.44 376 0.18 16 18.13 76.05 41.00
538943 Sonal Mercat X 10.00 102.00 102.00 102.51 100.03 100.07 -1.89 1022 1.03 10 4.47 198.30 89.45
543924 Sonalis Cons M 10.00 64.00 62.01 64.00 62.00 62.11 -2.95 20000 12.48 10 -- 97.95 43.74
532221 Sonata Soft. A1 1.00 358.05 356.95 365.00 349.00 350.80 -2.02 72810 259.23 1819 22.96 697.00 286.39
539378 Soni Medicar XT 10.00 83.36 85.02 85.02 85.02 85.02 1.99 818 0.70 6 90.45 85.44 28.21
531398 Source Nat.F X 10.00 141.85 151.00 151.00 135.55 136.35 -3.88 814 1.15 15 28.17 269.75 118.95
514454 South.Latex XT 10.00 29.29 30.75 30.75 30.75 30.75 4.98 12 0.00 3 93.18 41.43 18.01
513498 South.Magnes X 10.00 116.90 117.00 118.95 116.90 116.95 0.04 738 0.87 26 26.58 432.65 113.15
540174 Southern Inf X 10.00 23.79 23.85 24.85 23.50 23.50 -1.22 862 0.21 19 -587.50 35.35 19.90
523826 Sovereign Di X 10.00 30.53 30.22 31.55 30.22 30.56 0.10 462 0.14 23 -3.63 80.52 26.63
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540048 SP Apparels B 10.00 737.00 725.00 745.25 705.65 725.95 -1.50 16593 120.30 2257 18.60 1117.65 610.05
530289 SP Capital X 10.00 46.48 46.48 46.48 43.00 43.29 -6.86 941 0.41 26 9.39 78.00 38.00
542376 SPA Capital XT 10.00 149.15 141.70 141.70 141.70 141.70 -4.99 1 0.00 1 66.84 178.00 69.60
541890 Space Incuba X 10.00 2.11 2.10 2.18 2.01 2.01 -4.74 41284 0.85 72 -- 2.92 1.12
542759 Spandana S F B 10.00 242.65 242.65 247.00 241.60 243.35 0.29 4847 11.84 324 -1.49 609.87 204.18
531370 Sparc Elec. XT 10.00 6.77 6.64 6.64 6.64 6.64 -1.92 1750 0.12 17 -3.05 17.70 5.50
530037 Sparkle Gold XT 10.00 102.85 102.85 102.85 102.80 102.80 -0.05 86 0.09 5 -380.74 110.25 22.51
534425 Special.Rest B 10.00 123.00 123.50 124.10 122.30 123.25 0.20 347 0.43 40 30.13 190.00 114.30
531982 Spect.Foods X 10.00 22.86 22.86 23.20 22.11 22.64 -0.96 16018 3.62 96 -94.33 37.60 20.57
544386 Spectrum Ele B 10.00 1486.60 1491.50 1722.00 1488.60 1502.35 1.06 58 0.87 23 397.45 2254.20 1169.00
517166 Spel Semicon X 10.00 125.65 125.00 128.35 125.00 126.45 0.64 25217 31.85 727 -25.29 239.50 100.05
542337 Spencers Ret B 5.00 56.63 56.81 57.49 56.27 56.65 0.04 9768 5.56 515 -1.93 112.35 53.75
526161 Spenta Intl. X 10.00 114.75 116.00 116.00 111.85 111.85 -2.53 107 0.12 5 22.06 189.75 99.00
590030 SPIC B 10.00 103.81 104.01 112.40 102.70 107.99 4.03 378480 411.37 4104 13.76 117.45 66.25
526827 Spice Island XT 10.00 74.26 74.00 77.70 70.55 71.44 -3.80 27735 20.19 248 41.06 95.00 31.60
500285 Spicejet A1 10.00 36.03 36.05 37.41 35.51 36.89 2.39 7042637 2571.72 12286 83.84 79.90 31.25
544392 Spinaroo Com M 10.00 72.82 73.90 73.90 73.90 73.90 1.48 2000 1.48 1 36.95 83.00 51.00
532651 SPL Inds. B 10.00 39.82 40.50 41.66 39.51 40.25 1.08 471 0.19 12 14.38 73.00 30.49
500402 SPML Infra B 2.00 265.95 270.10 271.80 258.00 260.70 -1.97 17801 47.40 845 39.68 321.70 137.00
539221 Sportking B 1.00 108.45 105.75 109.90 105.75 107.35 -1.01 17750 19.19 309 12.12 159.75 69.97
540079 Sprayking B 1.00 2.18 2.20 2.21 2.08 2.10 -3.67 961073 20.39 953 10.50 9.00 2.08
531205 Spright Agro X 1.00 1.53 1.49 1.49 1.46 1.46 -4.58 3514203 51.47 2257 6.95 27.70 1.44
526532 Square Four X 5.00 8.71 8.98 9.43 8.72 9.37 7.58 837 0.07 13 -468.50 13.68 7.35
532842 Sr.Rayl.Hi-S B 10.00 577.55 575.00 584.90 573.00 576.80 -0.13 1681 9.70 127 10.85 943.95 463.75
514248 Sreechem Res P 10.00 30.85 30.80 30.80 30.80 30.80 -0.16 100 0.03 1 -27.02 76.75 30.80
535601 Sreeleathers B 10.00 228.05 233.00 238.20 230.00 234.70 2.92 375 0.88 47 26.02 305.10 211.30
539217 Srestha Fin X 1.00 0.38 0.38 0.39 0.38 0.38 0.00 2746553 10.57 766 -0.97 1.06 0.37
503806 SRF A1 10.00 2850.15 2850.80 2868.30 2829.55 2841.35 -0.31 3956 112.60 564 58.86 3319.00 2127.55
534680 SRG Housing B 10.00 309.05 313.10 314.60 313.10 313.55 1.46 28 0.09 10 19.43 414.65 267.75
530943 Sri Adhikari T 10.00 1149.25 1138.70 1143.50 1091.80 1091.80 -5.00 1617 17.80 137 -113.97 2197.70 349.15
518053 Sri Chakra C XT 10.00 84.16 85.84 85.84 85.84 85.84 2.00 5799 4.98 7 -1.42 85.84 3.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514442 Sri KPR Inds X 10.00 27.62 27.76 29.00 27.60 27.63 0.04 4119 1.15 41 20.77 42.50 20.30
521161 Sri Lak.Sar. X 10.00 37.60 38.00 40.00 38.00 40.00 6.38 99 0.04 6 -0.70 64.60 31.51
544469 Sri Lotus De B 1.00 180.15 182.35 184.95 179.50 181.20 0.58 189643 345.00 2381 38.97 218.50 175.10
521234 Sri Nachamai X 10.00 33.20 33.60 33.60 32.62 33.15 -0.15 416 0.14 6 4.54 48.98 30.61
521178 Sri Ramk.Mil X 10.00 47.64 47.01 50.50 47.01 50.47 5.94 2717 1.32 41 18.42 108.95 39.50
544399 Srigee DLM MT 10.00 207.50 208.10 208.10 197.15 197.60 -4.77 106800 211.98 61 39.76 323.30 188.10
544158 SRM Contract B 10.00 463.60 476.10 476.10 453.75 462.75 -0.18 9987 46.32 352 56.64 530.54 243.05
523222 SRM Energy XT 10.00 11.08 11.03 11.03 10.86 10.86 -1.99 12756 1.39 22 -25.26 21.50 5.61
540914 SRU Steels XT 10.00 5.15 5.01 5.33 4.99 5.16 0.19 30174 1.56 82 22.43 15.20 3.61
530821 SSPDL X 10.00 17.64 17.66 20.46 17.66 19.76 12.02 980 0.18 14 -10.35 27.50 14.50
544342 Stallion (I) B 10.00 149.10 150.00 154.10 147.10 148.90 -0.13 209410 315.03 2837 34.47 159.00 59.91
544333 Standard Gla T 10.00 180.90 181.45 183.90 177.25 178.35 -1.41 3613 6.51 74 60.87 213.80 123.90
544202 Stanley Life B 2.00 304.65 300.15 305.05 298.80 303.25 -0.46 6270 18.97 369 52.74 532.40 259.25
530931 Stanpacks(I) X 10.00 10.31 10.31 11.34 10.31 11.34 9.99 3456 0.36 10 141.75 18.00 10.00
540575 Star Cement A1 1.00 281.10 279.95 285.85 278.45 285.10 1.42 18433 52.22 639 48.74 299.80 171.55
539255 Star Delta X 10.00 643.10 660.00 665.00 646.55 654.35 1.75 5932 38.90 347 18.98 1295.60 482.05
543412 Star Health A1 10.00 443.80 444.70 456.85 443.15 447.75 0.89 102930 464.17 3751 44.64 647.65 330.05
539017 Star Hsg.Fin X 5.00 24.50 24.78 24.78 23.50 23.69 -3.31 125088 30.20 238 19.74 52.20 22.03
544482 Star Imaging MT 10.00 136.00 135.00 139.80 135.00 138.95 2.17 15000 20.75 14 15.20 146.50 123.00
516022 Star Paper B 10.00 174.05 174.20 176.50 170.90 172.70 -0.78 1029 1.78 169 6.73 261.00 146.00
531616 Starcom Inf. XT 10.00 74.50 74.50 75.29 74.50 75.29 1.06 2 0.00 2 -7.38 167.25 50.25
540492 Starline PS B 1.00 6.36 6.45 6.70 6.45 6.63 4.25 304617 20.12 557 36.83 18.07 5.20
520155 Starlog Entp X 10.00 58.77 61.24 61.24 58.38 59.11 0.58 5995 3.65 33 3.70 92.35 33.36
512381 Starteck Fin B 10.00 314.25 315.60 319.50 315.15 319.15 1.56 3763 11.98 116 25.91 364.00 251.00
512531 STC India T 10.00 116.55 119.00 119.00 116.25 116.25 -0.26 480 0.56 14 19.51 201.40 103.00
504180 Std.Battery X 1.00 56.61 56.15 58.40 55.50 56.71 0.18 2198 1.24 65 -55.60 90.72 55.00
511700 Std.Cap.Mrkt XT 1.00 0.62 0.62 0.63 0.61 0.62 0.00 4192529 26.15 1340 3.65 1.67 0.35
530017 Std.Indust. B 5.00 18.83 18.30 19.20 18.15 18.43 -2.12 3569 0.66 154 -9.03 31.07 17.50
526231 Std.Surfact. X 10.00 63.44 58.71 63.44 58.71 63.44 0.00 12 0.01 4 264.33 79.70 38.00
534748 Steel Exchan B 1.00 8.81 8.89 8.95 8.64 8.76 -0.57 377565 33.28 819 32.44 14.20 7.16
513173 Steel Strips X 10.00 24.81 25.00 25.99 24.00 24.81 0.00 2919 0.71 54 1.15 37.90 22.67
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513517 Steelcast B 1.00 219.31 220.00 220.35 200.80 210.70 -3.93 10032 20.76 868 26.94 255.05 131.20
543622 SteelmanTele M 10.00 118.00 115.10 115.10 115.00 115.00 -2.54 2400 2.76 2 28.05 190.10 110.05
533316 STEL Holdgs. B 10.00 451.95 451.95 465.00 447.10 457.40 1.21 1484 6.77 183 52.33 604.95 310.20
526071 Stellant Sec XT 10.00 591.10 602.90 602.90 602.90 602.90 2.00 975 5.88 19 -446.59 602.90 36.68
536738 Stellar Cap. M 10.00 6.00 6.00 7.18 6.00 6.90 15.00 156000 10.89 18 172.50 8.77 4.88
531509 Step Two Cor X 10.00 34.68 34.00 34.00 34.00 34.00 -1.96 850 0.29 4 -9.50 44.87 24.75
526500 Sterl.Enterp X 10.00 36.40 36.40 36.40 35.82 36.00 -1.10 2475 0.89 15 -26.87 60.00 31.80
530759 Sterl.Tools B 2.00 305.70 302.10 309.45 302.10 303.05 -0.87 10857 33.08 435 22.45 744.30 265.14
542760 Sterling & W A1 1.00 262.15 263.00 265.25 259.00 260.05 -0.80 209537 548.44 3389 55.57 758.35 216.05
513575 Sterling Pow X 10.00 34.96 35.96 36.50 35.25 36.05 3.12 841 0.30 36 -35.00 97.10 31.50
532374 Sterlite Tec A1 2.00 120.75 119.15 122.60 114.05 114.60 -5.09 277382 325.89 3321 -82.45 140.30 51.37
532730 STL Global T 10.00 13.17 13.77 13.79 13.19 13.19 0.15 211 0.03 6 -62.81 22.95 10.33
513262 Stl.Strips W B 1.00 211.40 218.10 218.10 210.00 216.10 2.22 7958 17.03 342 16.84 279.60 167.50
544171 Storage Tech M 10.00 72.12 72.12 72.12 72.12 72.12 0.00 3200 2.31 4 150.25 195.00 66.06
504959 Stovac Ind. X 10.00 2324.15 2354.00 2355.00 2289.00 2331.65 0.32 116 2.70 26 47.97 3800.00 2000.00
543260 Stove Kraft B 10.00 638.80 644.55 657.35 634.70 639.90 0.17 4499 29.10 391 666.56 976.75 524.95
530495 Stratmont In X 10.00 88.98 89.39 91.70 87.05 87.66 -1.48 2929 2.58 56 182.63 208.65 60.30
532531 Strides Phar A1 10.00 846.15 842.60 872.00 840.00 863.25 2.02 16784 144.28 1240 23.29 971.90 530.70
526951 Stylam Inds. B 5.00 1669.00 1667.60 1692.95 1640.75 1681.10 0.72 779 13.05 175 23.38 2736.00 1441.00
506222 Styrenix Per A1 10.00 2721.40 2558.00 2719.40 2558.00 2665.50 -2.05 2044 54.77 398 20.76 3523.95 2202.05
544267 Subam Pap. MT 10.00 125.03 123.00 123.00 119.00 121.63 -2.72 19200 23.29 19 8.46 174.50 70.77
532348 Subex T 5.00 12.68 12.80 12.86 12.50 12.54 -1.10 50303 6.35 152 -96.46 30.63 10.57
530231 Subhash Silk X 10.00 61.04 61.00 61.00 61.00 61.00 -0.07 4 0.00 2 -89.71 100.20 23.37
517168 Subros B 2.00 865.35 870.55 892.00 865.00 872.00 0.77 4252 37.23 330 36.39 1084.00 501.55
506003 Sudal Inds. XT 10.00 93.49 90.00 95.00 89.00 94.66 1.25 5850 5.38 43 16.04 100.66 31.15
506655 Sudarsh.Chem A1 2.00 1503.25 1503.25 1539.00 1479.95 1496.60 -0.44 28756 434.45 2150 210.79 1539.00 795.75
543828 Sudarsh.Ph MT 1.00 34.11 33.43 33.43 33.43 33.43 -1.99 4000 1.34 1 151.95 53.50 17.35
521113 Suditi Inds. XT 10.00 62.45 64.99 64.99 59.40 64.25 2.88 15743 9.77 44 34.18 80.40 14.90
511654 Sugal&Dam.Sh XT 10.00 93.50 93.15 93.15 92.00 92.00 -1.60 94 0.09 10 10.75 139.00 43.72
539117 Sujala Trade X 10.00 55.94 56.99 56.99 53.90 54.04 -3.40 99791 54.65 561 -105.96 86.00 29.96
524542 Sukjit Strch B 5.00 169.45 169.35 169.55 164.60 165.10 -2.57 685 1.14 96 16.56 324.14 159.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543711 Sula Vineyar A1 2.00 247.75 248.75 252.70 245.95 249.40 0.67 52330 130.55 2080 36.62 511.30 242.55
508969 Sulabh Engg. X 1.00 3.41 3.57 3.57 3.39 3.43 0.59 8829 0.30 59 17.15 6.90 3.00
530419 Sumedha Fisc X 10.00 56.00 57.99 57.99 56.00 56.70 1.25 3269 1.85 38 5.52 113.61 48.20
514211 Sumeet Inds. T 10.00 104.05 103.90 107.80 98.90 104.05 0.00 3541 3.65 41 5.87 138.91 2.98
530445 Sumeru Inds. X 1.00 2.13 2.13 2.13 2.05 2.07 -2.82 11638 0.24 67 207.00 3.20 1.80
542920 Sumitomo Ch. A1 10.00 566.70 560.15 575.05 557.00 567.95 0.22 15238 86.02 612 50.89 665.00 446.70
533306 Summit Secur B 10.00 2254.80 2230.00 2230.00 2156.30 2177.20 -3.44 1986 43.55 499 27.65 3725.65 1361.95
532070 Sumuka Agro XT 10.00 246.50 255.00 255.00 240.00 248.00 0.61 14661 36.35 97 73.81 278.90 167.25
532872 Sun Ph.ARC A1 1.00 140.30 140.75 141.30 138.60 140.15 -0.11 15922 22.34 311 -15.23 240.95 109.20
524715 Sun Pharma. A1 1.00 1586.25 1576.00 1601.40 1576.00 1594.05 0.49 371009 5903.68 13717 36.87 1960.20 1555.00
542025 Sun Retail M 1.00 0.48 0.48 0.48 0.46 0.46 -4.17 336000 1.58 6 46.00 0.90 0.45
532733 Sun TV Netwk A1 5.00 552.35 547.05 550.00 531.50 543.00 -1.69 28774 155.27 1777 12.80 853.00 506.20
539526 Suncare Trad X 2.00 0.87 0.87 0.89 0.80 0.85 -2.30 236102 2.05 287 12.14 1.20 0.75
530795 Suncity Synt X 10.00 14.41 15.11 15.13 13.71 14.25 -1.11 3020 0.45 21 -712.50 41.14 13.10
590072 Sundaram Bra B 10.00 775.00 785.00 785.85 775.00 778.90 0.50 150 1.17 41 97.12 1443.55 700.00
544066 Sundaram Cla B 5.00 1649.10 1643.90 1681.40 1621.65 1651.05 0.12 583 9.61 133 14.12 2933.00 1621.65
590071 Sundaram Fin B 10.00 4620.85 4649.05 4649.05 4483.80 4495.40 -2.71 2353 106.85 588 26.02 5528.85 3940.85
500403 Sundaram Fst A1 1.00 1019.55 1018.65 1029.55 1010.05 1021.45 0.19 5351 54.70 576 39.33 1496.20 832.25
533166 Sundaram Mul B 1.00 2.00 1.97 2.04 1.94 1.96 -2.00 230163 4.50 432 -32.67 3.12 1.82
500215 Sundrop Bran B 10.00 800.40 808.00 810.45 800.45 801.15 0.09 277 2.23 32 -28.55 1151.20 699.95
500404 Sunflag Iron B 10.00 269.90 269.90 271.65 265.00 265.60 -1.59 13693 36.79 521 24.32 322.00 188.95
530953 Sunil Agro F X 10.00 94.53 94.06 94.06 94.06 94.06 -0.50 1 0.00 1 -34.84 157.95 82.52
537253 Sunil Health X 10.00 75.00 75.00 75.00 73.10 73.14 -2.48 51 0.04 3 406.33 104.00 60.55
521232 Sunil Indus. P 10.00 84.80 88.99 89.00 88.99 89.00 4.95 200 0.18 2 6.92 119.25 60.05
544001 Sunita Tools M 10.00 716.55 716.55 716.55 680.75 680.75 -5.00 16000 109.14 66 123.10 1063.80 401.20
523425 Sunraj Diam. XT 10.00 15.02 15.02 15.32 15.00 15.00 -0.13 200 0.03 7 -375.00 15.81 7.40
539300 Sunrakshakk XT 10.00 1157.70 1174.90 1200.00 1117.10 1142.20 -1.34 1462 16.74 85 97.87 1443.75 193.15
543515 Sunrise Eff. MT 10.00 212.80 207.50 214.50 207.00 214.00 0.56 26250 55.54 26 1646.15 224.90 39.10
530845 Sunshield Ch X 10.00 966.90 994.00 994.00 944.25 966.10 -0.08 1889 18.06 97 40.85 1079.10 591.15
539574 Sunshine Cap X 1.00 0.21 0.21 0.22 0.20 0.21 0.00 66595343 140.77 5240 4.20 2.86 0.20
512179 Sunteck Real A1 1.00 386.50 385.15 387.30 379.15 380.55 -1.54 6640 25.41 372 34.63 620.15 348.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530735 Super Bakers X 10.00 29.04 30.25 30.25 30.25 30.25 4.17 1143 0.35 8 20.72 33.31 25.10
530883 Super Crop. X 2.00 12.03 12.25 12.25 11.61 11.69 -2.83 17211 2.02 70 32.47 26.44 11.05
544381 Super Iron. M 10.00 52.50 52.50 52.50 49.88 49.88 -4.99 12000 6.08 10 29.69 107.95 30.87
512527 Super Sales X 10.00 790.00 790.00 804.00 776.15 788.05 -0.25 558 4.39 37 -237.36 1697.00 735.10
521180 Super Spin. B 1.00 9.50 9.50 9.99 9.21 9.55 0.53 9736 0.94 84 -3.26 16.50 8.60
523842 Super Tann. X 1.00 8.48 8.78 8.80 8.33 8.58 1.18 42679 3.66 124 11.75 16.50 8.02
523283 Superhouse B 10.00 150.60 160.90 160.90 146.30 148.15 -1.63 654 0.99 62 54.07 235.90 122.25
539835 Superior Fin X 1.00 1.40 1.43 1.43 1.43 1.43 2.14 374 0.01 5 -71.50 2.27 1.27
519234 Superior Ind X 10.00 49.50 48.51 49.50 47.30 49.00 -1.01 1102 0.54 14 9.12 114.99 46.25
544428 Supertec EV M 10.00 51.20 51.30 52.40 51.30 51.55 0.68 4800 2.48 4 12.89 73.60 47.10
526133 Supertex Ind X 10.00 7.58 7.55 7.55 7.54 7.54 -0.53 19 0.00 3 -21.54 13.90 6.52
540168 Supra Pacifi X 10.00 30.45 30.50 31.20 28.20 29.12 -4.37 90364 27.35 201 38.32 34.30 22.77
511539 Supra Trends XT 10.00 25.23 23.97 23.97 23.97 23.97 -4.99 21 0.01 3 -19.98 63.36 23.97
532509 Suprajit Eng B 1.00 452.15 452.60 460.15 446.95 452.30 0.03 2230 10.14 181 57.47 559.00 352.05
530677 Supreme Hold B 10.00 75.02 78.00 80.26 77.00 79.49 5.96 2404 1.89 68 45.16 115.20 65.10
509930 Supreme Inds A1 2.00 4507.80 4490.05 4518.00 4448.95 4469.55 -0.85 4675 209.69 850 63.81 5611.00 3020.00
532904 Supreme Infr Z 10.00 114.80 112.05 115.00 109.10 113.00 -1.57 8126 9.08 32 -0.20 161.40 61.57
500405 Supreme Petr A1 2.00 750.80 744.05 769.35 744.00 763.70 1.72 2455 18.69 195 41.08 910.60 518.05
543434 Supriya Life B 2.00 654.85 658.95 666.15 647.25 652.45 -0.37 10873 71.40 749 29.50 841.70 511.45
531638 Suraj B 10.00 324.00 320.40 320.40 304.15 304.35 -6.06 198 0.61 26 53.96 530.40 297.10
544054 Suraj Estate B 5.00 301.85 309.00 309.00 292.00 293.45 -2.78 8578 25.58 569 43.60 824.75 270.14
526211 Suraj Indus. X 10.00 74.55 74.55 74.55 71.98 72.01 -3.41 7232 5.21 70 56.70 90.65 54.95
518075 Suraj Prod. Z 10.00 276.40 276.40 290.20 270.60 290.20 4.99 9308 26.43 183 17.12 625.00 258.00
544293 Suraksha Dia B 2.00 304.05 304.00 304.55 297.00 298.35 -1.87 2336 7.01 329 65.72 449.00 233.15
533298 Surana Solar B 5.00 30.78 30.26 31.08 30.26 30.64 -0.45 11247 3.44 294 3064.00 67.00 28.40
517530 Surana Tele B 1.00 18.34 18.43 19.35 18.38 19.02 3.71 9928 1.85 163 10.34 26.70 15.50
530185 Surat Trade X 1.00 6.05 6.00 6.24 6.00 6.14 1.49 49554 3.04 245 9.30 9.60 5.80
543218 Suratwwala B B 1.00 39.38 39.12 39.55 37.40 37.54 -4.67 2778 1.06 174 52.87 143.05 25.18
500336 Surya Roshni A1 5.00 280.90 289.00 289.00 278.75 283.70 1.00 8226 23.34 352 21.46 371.30 205.30
533101 Suryaamba Sp X 10.00 138.20 140.30 150.55 135.50 149.25 8.00 262 0.37 6 27.49 199.80 127.90
514138 Suryalata Sp X 10.00 311.70 303.30 309.00 303.30 308.25 -1.11 277 0.85 14 6.86 425.95 250.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521200 Surylak.Cott B 10.00 65.27 65.97 65.99 64.00 64.70 -0.87 1793 1.16 101 26.09 104.35 54.02
519604 Suryo Foods XT 10.00 20.83 20.83 21.87 20.83 21.87 4.99 34 0.01 4 35.85 24.30 13.02
543279 Suryoday Sm. B 10.00 122.85 121.00 123.40 121.00 121.30 -1.26 10260 12.51 275 16.07 193.10 90.00
532782 Sutlej Text. B 1.00 37.63 37.97 38.04 37.66 37.90 0.72 646 0.24 26 -7.12 78.60 32.22
530239 Suven Life T 1.00 210.55 212.80 221.00 209.00 212.70 1.02 13763 29.67 231 -25.17 303.00 102.70
543281 Suvidhaa Inf T 1.00 4.20 4.22 4.35 4.08 4.13 -1.67 22204 0.93 74 -5.10 7.90 3.28
543391 Suyog Gurbax M 10.00 115.00 109.20 110.00 107.20 108.00 -6.09 7500 8.15 10 -33.86 274.50 107.20
537259 Suyog Tele. B 10.00 814.40 805.90 817.55 789.00 799.00 -1.89 4612 36.96 281 21.98 1969.00 776.00
532667 Suzlon Enrgy A1 2.00 56.33 56.33 57.12 55.53 56.43 0.18 7226590 4079.98 27204 36.64 86.05 46.00
535621 SV Global X 5.00 127.40 121.20 125.00 121.05 124.95 -1.92 1645 2.03 25 416.50 182.75 101.15
523722 Svam Softwar XT 10.00 9.18 9.21 9.50 9.10 9.10 -0.87 9598 0.88 31 -455.00 12.70 2.81
503624 Svaraj Tradi X 10.00 9.09 9.27 9.27 8.62 9.09 0.00 41651 3.65 27 27.55 14.95 6.36
539911 Svarnim Trd. XT 10.00 14.47 13.80 15.19 13.80 13.80 -4.63 77 0.01 13 -18.65 33.00 13.80
524488 SVC Indust. X 10.00 3.42 3.49 3.53 3.43 3.52 2.92 14716 0.51 71 -19.56 6.70 3.22
543799 SVJ Enterp. MT 10.00 225.00 220.00 229.50 220.00 229.50 2.00 9000 20.15 5 177.91 231.00 121.98
505590 SVP Global B 1.00 3.64 3.71 3.80 3.51 3.57 -1.92 19971 0.74 70 -0.05 7.70 2.48
543745 SVS Ventures MT 10.00 8.12 7.73 8.47 7.73 8.45 4.06 198000 15.61 8 9.83 19.95 7.36
543986 SW Pinnacle T 10.00 138.75 138.40 140.45 136.80 140.40 1.19 3543 4.95 32 68.49 167.95 95.60
503816 Swad.Polytex XT 1.00 65.28 65.00 68.54 64.96 66.16 1.35 18739 12.74 161 112.14 126.15 46.02
506863 Swadeshi Ind XT 10.00 52.42 53.46 53.46 53.46 53.46 1.98 6358 3.40 19 43.46 53.46 2.54
539406 Swagtam Trdg XT 10.00 70.57 69.16 69.16 69.16 69.16 -2.00 50 0.03 1 -276.64 94.50 48.76
503310 Swan Energy A1 1.00 462.35 464.95 464.95 441.85 444.55 -3.85 47901 216.81 1644 21.93 809.70 370.00
500407 Swaraj Engin B 10.00 4030.40 4031.65 4052.55 4001.00 4022.95 -0.18 1179 47.44 206 28.29 4725.95 2530.00
526365 Swarnsarita X 10.00 30.53 30.95 31.80 30.00 31.70 3.83 9974 3.13 90 12.94 64.98 23.56
544035 Swashthik Pl M 10.00 42.00 42.00 42.00 41.00 41.00 -2.38 20800 8.55 13 26.45 104.50 31.51
544368 Swasth Foodt M 10.00 32.70 31.80 31.80 31.11 31.11 -4.86 3600 1.14 3 9.46 94.00 27.45
510245 Swasti Vin.S X 1.00 5.32 5.43 5.49 5.22 5.30 -0.38 32805 1.75 130 23.04 9.36 4.63
512257 Swasti Vinay X 1.00 3.89 3.94 4.00 3.84 3.89 0.00 18358 0.72 123 9.49 5.25 3.22
544452 Swastika Cas M 10.00 80.56 80.40 96.00 80.40 84.51 4.90 206000 184.35 91 26.25 96.90 63.65
530585 Swastika Inv X 2.00 114.25 115.75 116.75 109.10 110.45 -3.33 7473 8.34 127 11.31 234.00 105.00
543914 Swati Proj. X 10.00 30.74 30.21 31.50 29.61 30.33 -1.33 21619 6.63 115 65.93 223.70 19.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532051 Swelect Ener B 10.00 712.35 716.25 725.00 703.40 706.15 -0.87 1285 9.15 132 39.87 1358.90 459.75
544285 Swiggy B 1.00 420.95 425.55 425.55 406.50 409.70 -2.67 716678 2954.75 9277 -43.45 617.00 297.00
523558 Swiss Milita X 2.00 24.13 24.47 24.63 24.06 24.14 0.04 44143 10.71 339 63.53 47.70 23.20
517201 Switch.Tech. X 10.00 69.72 66.00 75.99 66.00 69.01 -1.02 919 0.64 16 -2.51 124.95 52.73
530217 Swojas Foods X 10.00 15.68 16.39 16.46 15.99 16.46 4.97 1982311 326.26 243 16.80 26.18 9.61
531499 Sybly Inds. XT 10.00 1.73 1.76 1.76 1.71 1.74 0.58 6980 0.12 33 -0.13 12.10 1.55
539682 Sylph Edu. T 10.00 1072.60 1120.00 1120.00 1085.00 1095.85 2.17 289 3.22 32 771.73 1189.90 310.25
511447 Sylph Tech. XT 1.00 0.81 0.77 0.80 0.77 0.77 -4.94 1844368 14.24 432 -77.00 1.61 0.71
539278 Symbiox Inv. X 10.00 2.90 2.90 3.00 2.85 2.91 0.34 9420 0.28 44 36.38 6.02 2.33
517385 Symphony A1 2.00 944.20 930.05 945.30 930.05 933.60 -1.12 3911 36.66 384 38.55 1878.95 926.05
524470 Syncom Form. T 1.00 16.94 16.81 17.20 16.70 16.78 -0.94 129793 21.89 878 27.51 27.95 14.10
541929 Synergy Gree B 10.00 542.65 536.40 537.75 525.75 534.20 -1.56 1228 6.53 127 47.91 577.00 332.20
539268 Syngene Intl A1 10.00 629.95 639.00 639.00 624.50 625.45 -0.71 18329 115.52 1906 49.68 960.00 598.54
543573 Syrma SGS Te A1 10.00 738.25 735.95 763.95 735.95 753.00 2.00 56040 422.50 1882 72.40 781.05 355.05
531173 Syschem (I) X 10.00 55.86 56.00 57.50 55.03 57.32 2.61 73855 41.65 233 124.61 62.00 35.33
526506 Systematix C B 1.00 122.15 116.00 123.00 116.00 117.65 -3.68 13555 16.20 319 29.49 335.90 94.43
531432 Systematix S XT 10.00 12.45 12.45 12.45 12.45 12.45 0.00 209 0.03 3 -69.17 14.60 7.25