ETIG Stories
Equity
Calculus
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 07/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 108.15 108.90 115.50 107.85 114.40 5.78 21700 24.54 520 49.96 149.40 92.20
542034 S M Gold B 10.00 68.80 67.05 71.50 66.30 67.95 -1.24 7068 4.88 186 40.69 359.00 57.20
514197 S&T Corp. XT 10.00 314.00 329.70 329.70 329.70 329.70 5.00 40658 134.05 541 308.13 329.70 14.05
532218 S.I.Bank A1 1.00 8.04 8.09 8.15 7.95 7.98 -0.75 1009916 81.30 35634 38.00 13.20 7.27
516108 S.I.Paper X 10.00 133.10 134.05 136.95 134.00 134.00 0.68 623 0.85 8 9.28 195.00 107.00
540081 SAB Events T 10.00 6.91 7.24 7.24 6.70 6.90 -0.14 5595 0.40 17 -6.33 18.00 2.08
539112 SAB Inds. X 10.00 88.45 88.45 92.70 82.80 84.05 -4.97 217 0.18 20 3.06 145.20 41.75
530267 Saboo Bros. XT 10.00 18.50 19.30 19.40 19.30 19.40 4.86 2000 0.39 4 121.25 27.05 9.21
530461 Saboo Sodium X 10.00 13.73 14.50 14.50 12.50 12.73 -7.28 39128 4.96 128 -- 24.23 6.85
540132 Sabrimala In X 10.00 3.08 2.93 2.93 2.93 2.93 -4.87 1 0.00 1 -16.28 3.60 2.49
531869 Sacheta Met. X 10.00 20.30 20.10 20.70 20.10 20.35 0.25 13421 2.73 151 17.54 56.40 14.40
532710 Sadbhav Engg A1 1.00 15.71 15.68 16.20 15.60 15.72 0.06 74494 11.82 540 -0.37 87.80 12.90
539346 Sadbhav Infr B 10.00 7.22 7.35 7.36 7.00 7.26 0.55 20297 1.46 107 -12.10 38.00 6.72
506642 Sadhana Nitr T 1.00 131.45 132.95 133.85 124.90 125.30 -4.68 166064 210.75 1505 391.56 168.80 31.60
540821 Sadhna Broad XT 1.00 10.95 11.46 11.46 10.96 11.00 0.46 18141 2.05 44 366.67 12.75 0.96
543461 Safa Systems M 10.00 9.43 9.70 9.95 9.70 9.95 5.51 170000 16.64 9 52.37 17.37 7.60
523025 Safari Ind. B 2.00 943.80 953.60 953.60 912.60 931.10 -1.35 2104 19.50 262 93.20 1049.15 680.60
531436 Saffron Inds XT 10.00 5.10 4.85 4.85 4.85 4.85 -4.90 1009 0.05 5 -1.96 8.02 2.70
502090 Sagar Cem. B 2.00 171.25 178.80 178.80 171.70 173.10 1.08 1700 2.96 179 32.72 319.00 155.15
540143 Sagarsoft (I X 10.00 162.35 163.00 165.95 155.50 157.00 -3.30 362 0.59 23 12.60 302.00 138.00
511533 Sahara Hsgfi X 10.00 38.95 38.95 40.00 37.30 38.00 -2.44 612 0.23 10 14.96 55.90 33.85
532841 Sahyadri Ind X 10.00 409.70 413.05 423.80 405.00 408.40 -0.32 5444 22.29 145 6.50 885.00 372.00
531931 Sai Capital XT 10.00 85.10 89.00 89.00 80.85 80.85 -4.99 1458 1.21 48 2.15 237.00 16.90
512097 Saianand Com XT 10.00 14.55 13.85 13.85 13.85 13.85 -4.81 6014 0.83 51 1385.00 17.25 8.77
500113 SAIL A1 10.00 69.55 70.00 73.50 69.75 72.85 4.74 1635208 1165.35 5703 2.46 145.85 63.60
530265 Sainik Fin. X 10.00 27.55 27.55 27.55 27.55 27.55 0.00 42 0.01 2 -4.30 40.65 17.05
515043 Saint-Gobain X 10.00 76.70 77.55 78.00 75.25 77.50 1.04 42099 32.48 356 14.82 108.80 57.05
590051 Saksoft B 10.00 907.80 914.50 976.00 909.15 942.10 3.78 11208 106.99 2254 15.70 1172.35 586.95
511066 Sakthi Fin. X 10.00 21.30 21.30 21.50 20.45 20.55 -3.52 7630 1.57 65 13.98 32.50 14.55
507315 Sakthi Sugar B 10.00 15.30 15.60 15.90 15.25 15.60 1.96 13277 2.06 196 -1.24 22.90 13.38
532713 Sakuma Exp. B 1.00 14.61 14.90 14.90 14.18 14.27 -2.33 31213 4.52 220 12.20 20.14 9.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539353 Sal Automotv X 10.00 164.75 179.95 179.95 164.10 172.90 4.95 264 0.44 9 -17.81 298.95 150.00
532604 SAL Steel B 10.00 8.22 8.39 8.63 8.21 8.53 3.77 5843 0.49 36 6.27 17.55 7.55
540642 Salasar Tech B 1.00 26.70 27.50 27.85 25.50 26.05 -2.43 66895 17.60 356 23.68 37.07 20.20
540181 Salem Erode X 1.00 47.90 46.95 46.95 45.55 46.95 -1.98 304 0.14 8 75.73 122.45 4.42
526554 Salguti Inds XT 10.00 22.90 22.85 23.50 22.85 23.50 2.62 400 0.09 6 -111.90 26.40 12.60
590056 Salona Cot. B 10.00 207.25 207.30 210.00 199.75 204.25 -1.45 1498 3.06 126 5.43 372.00 165.00
517059 Salzer Elec. B 10.00 177.70 178.95 181.75 177.60 180.95 1.83 1203 2.17 79 12.80 263.50 138.30
532005 Sam Indus. X 10.00 29.05 27.65 30.50 27.65 30.50 4.99 559 0.16 18 5.68 64.90 17.50
521240 Sambandam Sp X 10.00 181.50 187.20 187.65 187.20 187.65 3.39 163 0.31 4 5.28 295.00 157.00
511630 Sambhaav Med B 1.00 3.70 3.86 3.86 3.55 3.67 -0.81 838 0.03 12 -367.00 7.77 2.58
520075 Samkrg Pist. X 10.00 139.55 139.00 141.00 139.00 139.50 -0.04 2257 3.15 34 9.87 252.00 123.60
530617 Sampre Nutri X 10.00 33.05 34.40 34.40 31.55 34.40 4.08 20 0.01 4 53.75 44.30 13.90
530125 Samrat Pharm X 10.00 468.85 466.25 480.00 461.05 473.95 1.09 4207 19.98 88 8.52 578.00 170.00
521206 Samtex Fash. X 2.00 3.42 3.35 3.35 3.25 3.25 -4.97 22127 0.72 71 -3.53 10.03 0.82
517334 Samvardhana A1 1.00 116.75 117.30 120.75 116.20 119.65 2.48 388869 459.47 4488 43.19 219.23 112.00
530025 Samyak Intl. XT 10.00 20.10 20.10 20.10 20.10 20.10 0.00 1 0.00 1 20.94 25.75 15.20
509423 Sanatnagar E XT 10.00 16.80 17.60 17.60 16.20 17.55 4.46 2460 0.43 24 -15.39 54.60 13.85
523116 Sanco Trans X 10.00 650.15 651.15 679.00 650.00 679.00 4.44 41 0.27 6 14.51 1158.00 355.00
526725 Sandesh Ltd. B 10.00 680.75 681.60 686.40 674.85 681.10 0.05 581 3.95 106 5.74 1079.00 635.65
541163 Sandhar Tech B 10.00 253.80 252.00 257.65 252.00 252.90 -0.35 750 1.91 46 27.31 333.00 200.00
524703 Sandu Pharma X 10.00 66.90 65.00 68.00 65.00 65.90 -1.49 2816 1.87 36 36.61 86.00 43.35
504918 Sandur Mang. B 10.00 2381.85 2447.70 2547.70 2402.00 2488.95 4.50 16192 401.29 1910 17.92 5075.00 1551.00
516096 Sangal Paper XT 10.00 89.60 92.85 93.50 90.90 92.80 3.57 302 0.28 4 7.41 137.15 68.50
514234 Sangam (I) B 10.00 282.00 284.40 284.40 273.20 274.25 -2.75 1003 2.77 44 8.51 423.40 120.00
526521 Sanghi Ind. B 10.00 36.40 36.85 37.00 36.10 36.65 0.69 40365 14.79 774 22.62 84.70 32.54
530073 Sanghvi Move B 2.00 228.55 231.75 232.60 225.10 229.45 0.39 8316 19.01 540 33.74 262.00 150.00
531569 Sanjivani Pa X 10.00 44.75 44.75 46.95 44.75 46.50 3.91 2814 1.30 26 8.14 71.45 19.95
532972 Sankhya Info X 10.00 6.43 6.74 6.75 6.56 6.75 4.98 346064 23.32 168 -0.71 20.70 4.85
532435 Sanmit Infra X 10.00 436.95 444.00 444.00 422.15 434.80 -0.49 16419 71.37 88 67.83 462.90 123.95
500674 Sanofi India A1 10.00 6485.80 6499.00 6517.80 6470.05 6493.35 0.12 421 27.34 228 14.42 9300.00 6320.70
514280 Sanrhea Tech XT 10.00 124.25 118.05 118.05 118.05 118.05 -4.99 4721 5.57 24 11.35 137.25 20.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543358 Sansera Engg B 2.00 699.50 661.50 706.85 661.50 692.70 -0.97 23452 163.79 7301 27.95 889.80 548.30
519260 Sanwaria Con Z 1.00 0.87 0.87 0.87 0.83 0.85 -2.30 402698 3.43 195 -5.67 2.02 0.60
543397 Sapphire Fo B 10.00 1143.90 1170.00 1170.00 1107.75 1118.55 -2.22 17699 201.13 1491 -72.16 1535.00 910.00
512020 Sarasw.Comm. X 10.00 2470.00 2500.00 2599.95 2475.00 2530.05 2.43 34 0.86 15 4.01 4099.95 1700.00
504614 Sarda Energy B 10.00 828.30 839.40 885.00 833.65 876.95 5.87 6582 56.16 1211 3.93 1358.10 626.20
519242 Sarda Prot. XT 10.00 29.30 27.85 27.85 27.85 27.85 -4.95 20 0.01 3 15.56 57.75 22.10
532163 Saregama (I) A1 1.00 403.50 401.00 411.15 395.15 404.15 0.16 20500 82.11 1514 51.09 548.70 297.00
526885 Sarla Perfor B 1.00 47.10 47.25 48.25 46.80 46.95 -0.32 1676 0.79 75 8.28 78.30 37.50
540393 Sarthak Metl B 10.00 103.20 102.35 104.45 102.15 104.00 0.78 3749 3.89 130 5.18 145.25 49.60
532663 Sasken Tech. A1 10.00 774.85 786.40 794.80 777.95 785.80 1.41 302 2.37 70 9.22 1528.95 713.30
533259 Sastasundar B 10.00 293.10 306.70 311.45 294.55 295.65 0.87 1042 3.15 68 1.30 583.00 245.40
511076 Sat Inds. X 2.00 34.70 35.40 35.40 34.00 34.55 -0.43 38827 13.27 55 11.00 62.40 24.25
539201 Satia Inds. B 1.00 122.70 123.55 124.40 122.20 123.45 0.61 22697 27.98 880 12.26 152.15 82.50
539404 Satin Credit B 10.00 98.10 98.75 99.35 97.20 97.30 -0.82 3532 3.45 187 35.25 133.00 66.70
508996 Satra Prop Z 2.00 1.26 1.31 1.32 1.20 1.28 1.59 23910 0.31 58 1.32 3.00 0.86
539218 Saumya Cons. X 10.00 96.75 105.80 105.80 88.10 101.00 4.39 78 0.08 13 9.52 366.00 49.40
502175 Saurash.Cem. X 10.00 52.35 53.25 53.50 52.10 53.10 1.43 2081 1.10 65 94.82 138.90 46.90
532404 Saven Techno X 1.00 37.00 37.40 37.40 36.00 36.20 -2.16 1587 0.58 44 11.91 58.00 25.00
512634 Savera Inds. X 10.00 44.95 44.30 47.90 43.30 46.45 3.34 110 0.05 8 -69.33 70.95 40.00
524667 Savita Oil T B 10.00 1113.55 1119.25 1131.85 1119.20 1122.80 0.83 55 0.62 18 5.96 1822.65 920.00
531893 Sawaca Busi. XT 1.00 1.59 1.66 1.66 1.66 1.66 4.40 914042 15.17 228 41.50 3.90 0.20
523710 Sayaji Hotel XT 10.00 218.05 223.00 223.00 223.00 223.00 2.27 2 0.00 1 11.82 310.00 200.00
542725 SBC Exports B 1.00 5.57 5.50 5.86 5.50 5.76 3.41 334608 19.05 365 36.00 10.40 2.05
532102 SBEC Sugar X 10.00 24.30 21.50 24.95 21.50 23.25 -4.32 1208 0.28 19 -14.26 42.05 18.60
500112 SBI A1 1.00 479.65 483.75 488.20 481.70 486.75 1.48 369392 1792.57 8660 12.28 549.05 401.30
539031 SBI BSE100 A1 10.00 172.50 173.66 174.25 173.66 174.25 1.01 1412 2.45 17 -- 225.00 161.10
543066 SBI Cards A1 10.00 850.60 847.00 852.75 836.05 847.90 -0.32 100818 852.04 9407 49.50 1164.65 656.10
540719 SBI Life Ins A1 10.00 1116.30 1128.35 1129.70 1110.90 1125.05 0.78 14282 159.91 1828 74.75 1293.00 1002.15
535276 SBI Sensex A1 10.00 570.88 572.00 578.00 571.00 575.24 0.76 3982 22.92 131 -- 657.99 542.20
590098 SBI-ETF Gold E 1.00 45.43 45.14 45.14 44.75 44.86 -1.25 101417 45.58 223 -- 48.30 40.80
590138 SBIETFNift50 B 10.00 164.65 165.67 166.12 165.37 165.93 0.78 15567 25.79 102 -- 225.98 156.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590137 SBINifty Bnk B 10.00 344.15 340.10 349.90 336.10 349.53 1.56 1383 4.81 62 -- 416.00 322.35
541972 SBISenseNx50 A1 10.00 460.04 463.95 466.00 463.95 466.00 1.30 658 3.06 18 -- 540.00 413.99
543366 SBL Infratec M 10.00 61.95 49.60 60.00 49.60 55.30 -10.73 4800 2.59 4 221.20 130.00 40.00
526081 SC Agrotech XT 10.00 7.90 7.90 7.90 7.90 7.90 0.00 236 0.02 10 79.00 16.65 5.20
511672 Scan Steels X 10.00 34.55 34.70 36.00 34.00 35.70 3.33 18538 6.53 150 3.68 70.25 27.20
516110 Scandent Ima XT 10.00 52.50 49.90 49.90 49.90 49.90 -4.95 10282 5.13 290 30.80 58.15 16.00
526544 Scanpoint Ge X 2.00 14.20 14.35 14.97 13.49 13.90 -2.11 38547 5.56 139 49.64 24.30 9.80
543537 Scarnose Int MT 10.00 51.25 49.40 49.40 49.20 49.20 -4.00 6000 2.96 3 67.40 58.85 49.20
505790 Schaeffler A1 2.00 2425.70 2442.00 2446.60 2366.70 2387.40 -1.58 5842 139.79 1448 53.57 2489.40 1065.00
534139 Schneider El A1 2.00 107.30 108.90 108.90 105.15 106.45 -0.79 87477 93.34 1760 91.77 153.90 92.00
538857 Scintilla Co X 10.00 6.30 5.99 5.99 5.99 5.99 -4.92 11 0.00 3 99.83 10.76 5.10
531234 Scoobeeday G X 10.00 138.30 134.00 142.00 130.15 138.75 0.33 1409 1.94 20 53.16 227.05 92.60
505141 Scooters (I) T 10.00 29.80 29.25 29.25 28.55 28.80 -3.36 356 0.10 15 33.10 42.80 26.00
534598 SE Power B 10.00 18.00 18.80 18.80 17.45 17.80 -1.11 5932 1.06 61 -24.38 63.80 6.92
533268 Sea TV Ntwrk X 10.00 2.15 2.15 2.15 2.15 2.15 0.00 87 0.00 3 -0.69 7.58 1.50
542753 Seacoast Sh. X 1.00 2.68 2.74 2.81 2.67 2.72 1.49 2308787 64.06 1906 9.38 26.49 2.65
526807 Seamec B 10.00 847.80 863.70 875.55 848.10 854.05 0.74 216 1.85 49 26.09 1423.95 465.00
514264 Seasons Text X 10.00 8.03 7.63 7.64 7.63 7.64 -4.86 610 0.05 4 -13.64 15.58 6.53
543234 SecMark Cons M 10.00 134.00 139.50 141.50 139.50 140.00 4.48 7000 9.83 7 50.00 167.00 81.00
512161 Securekloud T 5.00 73.50 72.20 76.00 72.20 75.95 3.33 3592 2.65 52 -3.83 245.25 64.00
532993 Sejal Glass T 10.00 247.05 247.00 252.00 235.05 240.00 -2.85 236 0.57 20 0.02 517.45 13.65
530075 Selan Explor B 10.00 169.65 168.90 172.50 168.90 170.90 0.74 1036 1.78 91 26.17 227.55 122.40
538875 Sellwin Trad X 10.00 22.90 22.55 23.75 22.00 23.10 0.87 25249 5.73 121 60.79 28.80 14.00
532945 SEPC B 10.00 8.48 8.60 8.95 8.32 8.49 0.12 47310 4.01 55 -3.13 12.42 4.25
512529 Sequent Sc. A1 2.00 96.35 97.00 101.85 96.80 101.35 5.19 202419 201.63 3394 61.42 319.00 81.40
512399 Sera Invt&Fi X 10.00 97.95 101.50 102.80 94.75 101.10 3.22 2682 2.68 61 -92.75 109.95 36.54
502450 Sesha.Paper B 2.00 195.35 196.75 201.10 193.60 195.25 -0.05 2064 4.06 173 11.19 238.95 133.95
505075 Setco Automt B 2.00 13.17 13.01 13.01 12.66 12.70 -3.57 20420 2.61 163 -0.63 24.35 12.35
533605 Setubandhan B 1.00 2.10 2.16 2.20 2.05 2.11 0.48 16100 0.34 76 -4.31 4.63 1.07
511760 Seven Hill X 1.00 0.93 0.91 0.92 0.89 0.90 -3.23 1454077 12.99 1102 3.10 1.39 0.32
524324 Seya Inds. T 10.00 23.20 23.90 23.90 22.75 23.15 -0.22 2592 0.59 33 -9.08 85.25 22.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531812 SGN Telecoms XT 1.00 0.57 0.57 0.59 0.55 0.59 3.51 4905 0.03 10 -29.50 0.90 0.35
539450 SH Kelkar A1 10.00 136.15 138.05 138.60 137.00 137.60 1.07 3195 4.39 373 13.09 207.30 125.95
538795 Sh.Ajit Pulp X 10.00 279.05 285.00 292.85 280.75 280.85 0.65 481 1.36 20 6.96 414.00 253.05
526981 Sh.Bajrang A X 10.00 161.75 173.00 173.00 162.10 162.90 0.71 4478 7.32 77 2.03 406.00 152.30
502563 Sh.Bhawani P Z 10.00 4.56 4.65 4.65 4.56 4.56 0.00 1206 0.06 7 -0.39 8.05 1.47
500387 Sh.Cements A1 10.00 19982.35 20149.00 20155.15 19909.10 20017.25 0.17 283 56.71 181 30.97 31441.05 17900.00
502180 Sh.Digv.Cem. B 10.00 60.15 59.00 62.50 59.00 61.70 2.58 6334 3.87 264 16.07 97.70 52.10
503804 Sh.Dinesh Mi X 10.00 661.85 651.05 674.00 651.05 674.00 1.84 276 1.83 12 11.90 900.00 508.00
539470 Sh.Ganesh Bi X 1.00 2.50 2.54 2.55 2.37 2.43 -2.80 1741683 42.65 1560 40.50 11.39 2.37
540737 Sh.Ganesh Rm B 10.00 246.45 244.05 258.40 241.10 248.75 0.93 1591 3.93 109 23.74 429.55 220.00
512463 Sh.Global Tr X 1.00 7.74 7.94 7.94 7.50 7.86 1.55 628875 48.78 710 6.50 10.45 2.25
537709 Sh.Hanuman S X 10.00 5.02 5.22 5.22 4.90 4.96 -1.20 17654 0.88 143 -16.00 11.57 2.06
524336 Sh.Hari Chem X 10.00 59.00 59.00 65.70 58.50 64.45 9.24 1936 1.20 26 42.12 84.05 54.00
512453 Sh.Jagdamb.P X 1.00 782.80 795.00 795.00 780.00 783.90 0.14 758 5.96 113 13.48 1762.00 703.00
516106 Sh.Karthik P XT 5.00 7.22 7.22 7.22 6.86 6.86 -4.99 1337 0.09 11 343.00 10.17 3.67
530977 Sh.Keshav Ce XT 10.00 107.15 110.95 110.95 103.50 109.35 2.05 260 0.28 17 14.43 131.70 38.60
531080 Sh.Krishna D X 10.00 21.35 21.00 23.00 20.10 22.30 4.45 4261 0.91 34 22.53 40.54 12.57
503863 Sh.Mfg Co. XT 10.00 6.86 6.52 6.52 6.52 6.52 -4.96 50 0.00 1 -36.22 13.45 2.65
527005 Sh.Pacetroni X 10.00 19.05 19.05 20.00 19.05 20.00 4.99 35 0.01 3 9.22 31.75 10.50
533110 Sh.Precoated X 10.00 22.80 23.85 23.85 22.60 22.60 -0.88 174 0.04 8 -18.68 62.20 5.05
532310 Sh.Rama Mult B 5.00 10.97 11.02 11.20 10.60 10.72 -2.28 5431 0.59 96 -13.74 23.00 9.52
500356 Sh.Rama News B 10.00 16.00 16.15 16.50 16.10 16.15 0.94 2277 0.37 35 -3.41 27.60 14.30
513488 Sh.Steel Wir X 10.00 23.75 24.25 24.25 22.10 23.30 -1.89 1701 0.39 40 28.41 35.00 18.10
513436 Shah Alloys B 10.00 79.35 80.90 81.60 78.00 79.90 0.69 4512 3.60 146 1.93 135.35 13.92
519031 Shah Food X 10.00 26.30 26.30 26.30 26.30 26.30 0.00 1 0.00 1 -5.84 44.00 23.15
542862 Shahlon Silk X 2.00 14.19 14.50 14.50 13.75 13.76 -3.03 4070 0.57 32 38.22 25.00 11.90
501423 Shaily Engg. B 10.00 1860.85 1948.90 1949.00 1877.20 1892.85 1.72 458 8.64 129 49.22 2323.00 1500.00
531431 Shakti Pumps A1 10.00 510.40 501.00 537.75 501.00 534.95 4.81 14688 78.00 1499 15.17 876.20 415.10
540797 Shalby B 10.00 102.25 103.40 105.85 103.00 105.25 2.93 2004 2.09 135 21.01 214.00 95.10
511754 Shalib.Finan X 10.00 189.00 189.95 190.00 188.00 188.45 -0.29 84 0.16 6 15.65 259.80 55.35
509874 Shalimar Pai B 2.00 167.65 172.00 174.00 170.10 171.20 2.12 11269 19.40 312 -19.24 175.70 89.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512499 Shalimar Pro X 1.00 0.64 0.65 0.65 0.64 0.65 1.56 6180361 40.00 2722 -- 1.18 0.49
532455 Shalimar Wir X 2.00 8.75 8.95 9.25 8.01 9.00 2.86 7977 0.69 70 -450.00 18.20 5.90
531240 Shamrock Ind XT 10.00 5.14 5.39 5.39 5.39 5.39 4.86 8 0.00 4 -13.82 11.14 4.65
540259 Shangar Deco X 5.00 4.02 4.30 4.38 4.09 4.20 4.48 11999 0.51 45 105.00 11.88 3.71
542232 Shankar Lal T 10.00 469.10 485.00 492.55 478.50 492.55 5.00 27519 134.69 1034 38.81 559.80 28.77
540425 Shankara Bld A1 10.00 689.30 691.10 703.40 686.65 695.70 0.93 2420 16.80 405 46.32 843.00 447.05
512297 Shantai Inds X 10.00 21.20 20.15 20.15 20.15 20.15 -4.95 6 0.00 1 155.00 49.65 20.15
531925 Shantanu She XT 10.00 2.09 2.10 2.19 1.99 2.00 -4.31 100638 2.01 61 1.80 4.68 1.30
539921 Shanti Educ. B 10.00 753.60 789.95 791.25 770.10 791.25 5.00 1574 12.45 113 1582.50 956.70 83.05
522034 Shanti Gear B 1.00 228.55 231.45 231.90 222.40 224.30 -1.86 9119 20.59 612 40.49 262.45 140.00
539584 Sharanam Inf X 1.00 1.08 1.03 1.13 1.03 1.12 3.70 417804 4.43 362 -- 2.18 0.54
519397 Sharat Inds. XT 10.00 46.30 45.05 48.55 45.05 48.00 3.67 968 0.46 28 30.57 73.05 24.85
538666 Sharda Cropc A1 10.00 635.00 644.60 665.95 628.60 651.70 2.63 31876 207.79 2518 16.84 767.70 287.75
513548 Sharda Ispat XT 10.00 68.50 65.20 68.40 65.20 68.40 -0.15 327 0.21 12 11.52 83.00 59.95
535602 Sharda Motor B 2.00 840.55 839.55 855.00 788.00 793.25 -5.63 9259 74.79 1350 15.81 950.00 573.90
512393 Shardul Sec. X 10.00 92.50 92.50 98.75 92.50 92.85 0.38 369 0.34 10 16.88 135.25 55.45
540725 Share I Secu B 10.00 1121.00 1140.85 1154.35 1120.75 1134.85 1.24 8550 97.42 1279 18.00 1475.00 460.50
590109 Shariah BeEs B 10.00 394.04 398.00 399.00 396.66 397.55 0.89 6 0.02 5 -- 518.00 366.68
540786 Sharika Ent. B 5.00 10.40 10.70 11.00 10.22 10.77 3.56 76088 8.14 287 -134.63 37.05 8.00
523449 Sharp (I) X 10.00 52.10 55.75 55.80 52.75 53.20 2.11 1385 0.75 29 -7.49 84.40 27.65
538212 Sharp Invest X 1.00 2.06 2.12 2.12 1.99 2.01 -2.43 295676 6.03 556 -- 6.97 0.51
543341 Sharpline Br XT 10.00 22.55 21.45 21.45 21.45 21.45 -4.88 12891 2.77 200 36.36 55.95 7.00
540203 Sheela Foam A1 5.00 2672.15 2672.35 2681.20 2628.80 2648.15 -0.90 365 9.71 179 59.44 4054.00 2195.00
540757 Sheetal Cool M 10.00 490.25 505.00 508.00 484.00 495.35 1.04 11600 57.98 29 252.73 580.00 131.00
530525 Sheetal Diam X 5.00 5.87 5.93 6.07 5.58 5.64 -3.92 12902 0.74 68 -35.25 15.70 1.70
526839 Shelter Infr X 10.00 17.50 18.00 18.00 18.00 18.00 2.86 19 0.00 5 -11.25 22.80 9.35
538685 Shemaroo Ent B 10.00 106.10 105.35 107.05 105.15 106.05 -0.05 1033 1.10 61 54.66 177.70 92.50
526117 Shervani Ind X 10.00 193.70 193.15 203.40 192.00 202.55 4.57 153 0.30 10 -22.81 332.20 190.00
539111 Sheshadri In X 10.00 21.90 22.95 22.95 20.95 21.40 -2.28 2954 0.63 33 1.07 36.60 4.08
526137 Shetron X 10.00 45.95 45.10 45.10 43.30 43.85 -4.57 1911 0.85 25 22.04 55.00 28.20
531201 Shilchar Tec X 10.00 559.15 576.90 587.10 561.55 579.95 3.72 2535 14.52 86 15.74 720.00 181.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513709 Shilp Gravur X 10.00 79.70 83.80 83.80 80.85 80.85 1.44 1198 0.99 22 6.29 131.80 76.40
530549 Shilpa Medi. A1 1.00 393.00 396.00 407.80 393.55 397.65 1.18 4647 18.53 590 56.89 670.95 380.35
523598 Shipp.Corpn. A1 10.00 96.45 96.00 98.55 96.00 97.65 1.24 50807 49.56 1075 5.26 160.20 86.00
540693 Shish Inds T 10.00 178.30 169.40 181.00 169.40 172.15 -3.45 1979 3.45 77 68.59 199.00 50.40
513097 Shiv.Bimetal B 2.00 394.35 402.85 414.35 394.50 412.15 4.51 6769 27.48 734 28.72 583.70 118.00
532323 Shiva Cement X 2.00 45.20 45.90 45.90 45.00 45.40 0.44 61613 28.02 348 -34.66 67.00 31.00
530433 Shiva Global X 10.00 100.95 99.95 104.70 99.95 100.35 -0.59 4767 4.84 113 6.28 125.00 57.40
540961 Shiva Mills B 10.00 93.45 94.00 96.00 90.40 93.95 0.54 4585 4.30 103 4.60 209.00 71.85
511108 Shiva Texyar B 10.00 162.70 165.50 169.25 162.30 166.35 2.24 171 0.28 30 11.97 322.14 140.00
539148 Shivalik Ras B 5.00 713.15 723.90 735.40 723.90 725.00 1.66 74 0.54 14 40.98 1196.80 661.05
532776 Shivam Autot B 2.00 37.40 38.00 38.00 36.95 37.35 -0.13 13145 4.92 204 -28.51 44.85 19.55
539593 Shivansh Fin XT 10.00 4.30 4.30 4.30 4.09 4.10 -4.65 778 0.03 19 29.29 14.16 0.77
532638 Shoppers St A1 5.00 476.60 484.05 488.90 471.80 485.70 1.91 5173 24.91 541 -113.22 598.65 225.75
521131 Shree Bhavya X 10.00 12.30 12.30 12.40 11.90 11.90 -3.25 2150 0.27 9 22.45 26.00 7.76
539334 Shree Pushka B 10.00 251.05 256.00 256.00 247.00 248.00 -1.21 2313 5.83 275 13.77 323.90 150.30
532670 Shree Renuka A1 1.00 45.40 46.00 47.05 45.00 46.55 2.53 1204186 554.25 5993 -71.62 63.25 21.50
540738 Shreeji Trns B 10.00 236.30 245.00 245.00 235.00 235.45 -0.36 8262 19.71 84 27.83 274.00 43.50
516016 Shreyans Ind B 10.00 89.30 92.00 92.00 90.45 91.70 2.69 22 0.02 22 12.72 152.00 79.10
526335 Shreyas Inte X 10.00 14.76 15.10 15.10 14.07 14.95 1.29 1739 0.25 16 -17.80 19.14 4.55
520151 Shreyas Sh&L B 10.00 313.10 314.85 320.95 312.60 315.15 0.65 2154 6.82 266 3.28 448.00 185.00
523309 Shri Gang I XT 10.00 42.05 44.15 44.15 44.15 44.15 4.99 50 0.02 1 6.26 44.15 2.60
531322 Shri Shakti T 10.00 2.14 2.08 2.18 2.08 2.12 -0.93 1074 0.02 9 11.16 4.50 1.11
543373 Shri Venk.Re M 10.00 86.10 86.10 86.10 85.00 85.00 -1.28 2000 1.71 2 6.68 144.80 34.15
531359 Shriram Asse X 10.00 152.00 145.00 145.00 145.00 145.00 -4.61 19 0.03 4 -55.77 185.00 81.00
532498 Shriram City A1 10.00 1748.00 1735.65 1764.90 1691.60 1709.20 -2.22 2212 38.01 647 9.90 2600.00 1402.00
543419 Shriram Prop B 10.00 67.00 68.35 69.10 67.45 68.00 1.49 32899 22.43 821 -16.96 115.75 59.60
511218 Shriram Tran A1 10.00 1283.95 1290.05 1320.20 1259.00 1309.50 1.99 16838 216.72 1177 13.02 1696.15 1002.50
511411 Shristi Infr X 10.00 36.00 35.00 35.00 35.00 35.00 -2.78 40 0.01 3 -0.47 78.40 32.50
542019 Shubham Poly T 10.00 195.25 195.70 197.65 195.60 197.55 1.18 83238 163.61 1066 318.63 208.95 112.80
538565 Shubhra Leas X 10.00 197.95 202.95 207.80 198.00 206.70 4.42 3850 7.74 39 19.86 259.90 58.40
523790 Shukra Jewel P 10.00 6.30 6.30 6.32 6.30 6.32 0.32 300 0.02 2 126.40 14.28 4.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524632 Shukra Pharm X 10.00 136.80 143.60 143.60 136.80 143.60 4.97 1592 2.28 53 30.04 143.60 47.00
539252 Shyam C.Ferr B 1.00 19.80 19.95 20.40 19.50 20.25 2.27 57867 11.61 449 30.68 38.05 9.30
543299 Shyam Metali B 10.00 277.70 280.00 287.90 279.50 284.75 2.54 12160 34.40 1383 4.21 461.15 273.00
517411 Shyam Teleco B 10.00 12.49 13.10 13.11 13.10 13.11 4.96 2200 0.29 11 -4.06 17.95 8.63
505515 Shyamkam.Inv X 10.00 6.67 6.74 6.74 6.34 6.50 -2.55 14015 0.91 43 27.08 32.90 5.11
520141 Sibar Auto X 10.00 7.89 7.90 8.29 7.40 7.47 -5.32 1972 0.15 24 106.71 16.30 6.80
533014 Sicagen (I) X 10.00 28.05 27.50 28.65 27.50 28.00 -0.18 17306 4.88 60 -186.67 33.85 19.20
520086 Sical Logist T 10.00 7.91 7.91 8.00 7.80 7.95 0.51 14168 1.12 63 -0.18 23.83 7.70
530439 Siddha Vent. X 10.00 6.43 6.45 6.49 6.15 6.29 -2.18 6774 0.43 61 20.97 14.41 1.90
532217 SIEL Financl X 10.00 13.48 13.06 14.45 13.06 13.94 3.41 4705 0.65 19 -36.68 28.70 10.30
500550 Siemens A1 2.00 2649.55 2663.00 2674.30 2629.00 2664.55 0.57 18460 489.95 2787 90.32 2674.30 1919.50
543389 Sigachi Ind. B 10.00 274.50 277.60 277.80 271.80 273.90 -0.22 6772 18.63 1171 27.84 648.00 231.30
512131 Signet Inds. B 10.00 32.60 33.50 33.50 32.65 32.90 0.92 5138 1.69 60 11.75 69.65 30.80
523606 Sika Inter. X 10.00 761.90 762.20 773.60 733.70 748.85 -1.71 862 6.57 77 19.13 1148.95 431.00
524642 Sikozy Realt X 1.00 0.98 1.00 1.02 0.94 0.95 -3.06 11622 0.11 57 -1.42 1.45 0.81
521194 SIL Invt. B 10.00 281.25 282.05 295.00 276.00 285.15 1.39 1941 5.52 57 9.16 429.45 252.10
531635 Silver Oak X 10.00 40.75 40.75 40.75 38.10 38.15 -6.38 168 0.07 7 -12.67 54.60 26.90
543525 Silver T Tec B 10.00 339.10 356.10 358.60 339.20 354.40 4.51 140 0.49 28 110.40 358.60 257.60
512197 Silveroak Co Z 10.00 2.40 2.40 2.50 2.28 2.28 -5.00 6780 0.16 32 -0.29 6.87 2.28
539742 Simbhaoli Sg B 10.00 21.85 22.20 22.25 21.05 22.20 1.60 5946 1.30 54 -4.09 44.60 17.25
507998 Simmonds-Mar X 2.00 44.35 44.10 46.05 44.10 44.70 0.79 1507 0.68 30 -10.42 88.40 33.30
513472 Simplex Cast X 10.00 33.00 34.55 34.55 34.00 34.00 3.03 217 0.07 6 3.10 74.70 32.60
523838 Simplex Infr B 2.00 54.50 53.20 56.90 53.20 55.60 2.02 9049 5.04 161 -0.60 102.70 32.90
533018 Simplex Mill X 10.00 32.65 31.10 35.90 29.60 31.60 -3.22 2897 0.90 26 13.56 57.30 11.40
533019 Simplex Pap. X 10.00 37.15 35.30 35.30 35.30 35.30 -4.98 604 0.21 24 -61.93 122.70 4.00
503229 Simplex Real X 10.00 85.35 96.00 96.00 83.05 91.20 6.85 60 0.05 5 15.41 125.50 63.30
519566 Simran Farms X 10.00 124.90 127.50 127.50 119.60 124.70 -0.16 1487 1.85 62 4.60 273.00 85.10
523023 Sinclairs Ht X 2.00 85.25 87.95 90.60 85.25 89.30 4.75 27801 24.49 222 34.88 124.40 60.00
532029 Sindhu Trade T 1.00 34.45 33.60 35.50 33.00 34.80 1.02 120198 41.18 337 -69.60 55.39 2.85
505729 Singer (I) X 2.00 41.95 42.00 42.70 41.55 42.60 1.55 13262 5.62 98 28.59 91.50 38.10
540653 Sintex Plast B 1.00 4.32 4.11 4.11 4.11 4.11 -4.86 621757 25.55 568 -0.61 16.05 3.66
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523164 SIP Inds. Z 10.00 3.90 4.00 4.09 3.98 4.09 4.87 653 0.03 11 -9.98 8.43 1.83
532879 Sir ShadiLal X 10.00 182.00 175.00 175.00 174.55 174.55 -4.09 50 0.09 2 -5.54 314.95 85.05
540673 SIS A1 5.00 443.70 447.30 457.30 446.25 451.90 1.85 6882 31.05 499 20.45 559.75 422.95
512589 Sita Enter. X 10.00 15.10 16.60 16.60 16.60 16.60 9.93 42 0.01 4 8.30 26.74 7.51
532795 Siti Network B 1.00 1.81 1.80 1.85 1.76 1.78 -1.66 335692 6.07 368 -0.62 5.74 1.31
503811 Siyaram Silk B 2.00 523.30 530.00 530.00 514.60 518.50 -0.92 2929 15.20 360 11.24 698.00 314.05
543387 SJS Enterp. B 10.00 457.05 463.10 464.75 446.25 449.60 -1.63 199135 897.51 1867 24.87 551.00 340.00
533206 SJVN A1 10.00 27.00 27.20 27.35 27.10 27.25 0.93 77235 21.03 650 10.81 33.80 25.35
500472 SKF India A1 10.00 3798.10 3812.00 3826.80 3773.00 3783.30 -0.39 1482 56.30 275 47.36 4245.25 2503.65
538562 Skipper B 1.00 53.35 53.90 54.90 53.90 54.30 1.78 4655 2.54 178 22.16 98.35 50.00
532143 SKM Egg.Prod B 10.00 57.45 57.40 59.15 57.40 59.15 2.96 1223 0.71 59 20.98 97.80 51.95
531169 SKP Sec. X 10.00 42.40 40.55 42.25 40.50 40.60 -4.25 3160 1.28 47 -84.58 64.50 26.22
541967 Sky Gold M 10.00 215.00 220.00 220.00 201.00 214.95 -0.02 58400 120.19 17 43.87 240.00 180.00
526479 Sky Inds. X 10.00 74.65 71.00 76.45 71.00 75.00 0.47 223 0.17 13 33.48 108.75 61.25
505650 Skyline Mill X 1.00 10.15 10.65 10.65 9.97 10.39 2.36 1865 0.19 27 54.68 22.30 8.75
539494 Smart Finsec X 1.00 8.36 8.58 8.58 7.61 7.94 -5.02 51525 4.21 265 6.90 11.01 5.62
532419 Smartlink Hl B 2.00 114.95 114.45 126.40 110.90 125.95 9.57 23274 28.74 430 12.12 253.80 96.25
543263 SMC Global B 2.00 91.40 91.20 92.25 90.75 91.80 0.44 9779 8.93 78 5.96 104.80 68.10
513418 Smiths & Fou XT 1.00 5.66 5.94 5.94 5.66 5.86 3.53 10579 0.62 75 41.86 10.70 1.02
505192 SML ISUZU B 10.00 590.30 602.30 609.50 597.30 599.00 1.47 423 2.54 93 -8.69 842.80 470.90
540686 Smruthi Org. X 10.00 155.05 164.95 164.95 151.00 153.65 -0.90 2836 4.39 59 16.94 419.35 145.25
540679 SMS Lifesci. B 10.00 701.10 702.05 707.00 691.40 696.20 -0.70 28 0.20 13 8.32 1022.50 560.00
532815 SMS Pharma B 1.00 79.10 79.10 81.20 79.10 80.85 2.21 1173 0.94 124 11.00 199.15 71.00
505827 SNL Bearings X 10.00 284.75 288.95 289.95 283.05 284.30 -0.16 484 1.38 33 11.62 324.90 218.00
538635 Snowman Log. B 10.00 26.95 27.70 27.70 26.60 27.35 1.48 35970 9.72 418 273.50 55.15 24.40
532784 Sobha A1 10.00 584.10 607.85 647.95 607.85 640.80 9.71 165405 1039.12 8212 52.06 1045.00 480.35
532344 Softsol (I) X 10.00 139.00 142.00 142.00 130.00 139.45 0.32 311 0.43 19 14.03 229.65 113.55
532725 Solar Inds. A1 2.00 2693.35 2690.00 2728.00 2690.00 2714.30 0.78 1199 32.48 508 55.67 3191.55 1550.00
541540 Solara Activ A1 10.00 344.25 339.00 371.45 339.00 368.40 7.02 19200 69.43 1942 -22.81 1830.00 323.65
513699 Solid Stone XT 10.00 45.00 42.75 45.00 42.75 44.85 -0.33 166 0.07 6 -32.98 50.10 22.05
522152 Solitair Mac X 10.00 54.75 55.45 55.90 52.60 55.50 1.37 1837 1.01 28 24.24 67.85 27.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511571 Som Datt Fin X 10.00 26.00 29.90 29.90 27.00 28.00 7.69 844 0.23 16 7.29 71.75 23.35
507514 Som Distill. B 5.00 68.40 68.45 70.40 67.25 68.45 0.07 14470 9.96 376 -48.55 78.05 34.97
521034 Soma Textile B 10.00 6.28 6.59 6.59 6.23 6.59 4.94 334 0.02 6 -1.33 14.17 5.85
531548 Somany Ceram A1 2.00 585.25 582.20 598.65 579.40 597.25 2.05 628 3.70 111 41.39 952.45 512.50
533001 Somi Convey. B 10.00 32.05 32.80 32.80 30.25 31.00 -3.28 1417 0.45 38 21.23 68.50 29.25
543300 Sona BLW Pre B 10.00 569.20 573.00 578.95 563.60 567.80 -0.25 48744 279.19 3517 91.73 839.15 388.15
526901 Sonal Adhesi X 10.00 27.20 28.55 28.55 28.55 28.55 4.96 7854 2.24 11 3.08 28.55 5.73
538943 Sonal Mercat X 10.00 38.75 44.00 45.00 35.00 38.05 -1.81 781 0.30 20 3.29 53.90 19.20
532221 Sonata Soft. A1 1.00 680.25 686.15 692.00 682.75 688.95 1.28 3755 25.84 547 19.26 1030.00 610.00
539378 Soni Medicar XT 10.00 20.60 20.60 21.60 20.60 20.60 0.00 272 0.06 5 -14.61 83.65 20.60
532679 SORIL Infra B 10.00 64.10 59.00 68.30 59.00 65.80 2.65 5325 3.51 180 33.40 151.40 51.30
531398 Source Nat.F X 10.00 92.50 90.00 98.90 88.15 93.95 1.57 945 0.87 37 24.92 200.00 78.50
540174 South.Infosy XT 10.00 14.22 14.22 14.22 14.22 14.22 0.00 13 0.00 2 88.88 33.00 13.87
514454 South.Latex XT 10.00 15.17 15.92 15.92 15.92 15.92 4.94 103 0.02 4 58.96 33.50 6.95
513498 South.Magnes XT 10.00 26.00 27.30 27.30 27.30 27.30 5.00 59 0.02 4 20.53 36.75 15.50
523826 Sovereign Di X 10.00 12.50 12.50 13.00 12.20 12.70 1.60 726 0.09 13 5.52 19.57 6.20
540048 SP Apparels B 10.00 365.10 369.20 374.55 365.25 368.85 1.03 650 2.41 186 11.18 530.00 221.00
530289 SP Capital X 10.00 16.90 16.60 17.50 16.30 16.50 -2.37 4825 0.81 55 6.93 35.00 15.00
541890 Space Incuba X 10.00 3.31 3.17 3.59 3.10 3.19 -3.63 17079 0.55 75 106.33 6.57 1.31
542759 Spandana S F A1 10.00 412.55 417.00 432.95 415.35 417.70 1.25 10636 44.89 1227 32.89 726.50 288.75
531370 Sparc Elec. X 10.00 24.70 25.90 25.90 25.90 25.90 4.86 2290 0.59 11 5.97 25.90 9.85
534425 Special.Rest B 10.00 119.90 121.10 125.00 121.05 123.85 3.29 4251 5.20 197 71.18 177.00 63.65
517166 Spel Semicon XT 10.00 52.50 53.45 53.45 50.00 51.65 -1.62 30460 15.80 633 -20.10 99.00 14.60
542337 Spencers Ret B 5.00 70.50 71.05 72.40 71.05 71.85 1.91 8267 5.93 241 -5.33 144.15 62.40
526161 Spenta Intl. X 10.00 78.15 73.30 77.80 72.55 77.05 -1.41 336 0.25 12 9.72 115.60 54.75
521082 Spentex Inds Z 10.00 2.33 2.22 2.22 2.22 2.22 -4.72 11 0.00 1 -0.42 4.86 0.87
590030 SPIC B 10.00 48.85 49.85 49.85 48.70 49.50 1.33 18973 9.37 414 6.17 93.05 40.80
526827 Spice Island X 10.00 10.83 10.83 10.83 10.30 10.83 0.00 507 0.05 8 -3.53 21.99 4.50
500285 Spicejet A1 10.00 38.45 39.00 39.40 38.55 38.85 1.04 159332 61.94 2098 -1.54 87.25 35.00
532651 SPL Inds. B 10.00 49.20 49.55 49.55 48.10 49.05 -0.30 1626 0.80 121 6.75 79.95 38.80
500402 SPML Infra B 2.00 44.10 46.00 46.30 41.90 46.15 4.65 119802 53.12 663 659.29 75.40 9.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539221 Sportking B 10.00 917.40 928.00 934.90 910.00 924.85 0.81 2870 26.44 376 3.00 2046.95 494.00
538402 SPS Finquest T 10.00 102.70 97.65 105.95 97.65 97.65 -4.92 141 0.14 5 271.25 145.90 62.00
532842 Sr.Rayl.Hi-S B 10.00 418.50 418.60 452.10 418.15 441.15 5.41 8330 36.77 513 7.36 523.00 269.10
514248 Sreechem Res P 10.00 46.95 46.95 46.95 46.05 46.15 -1.70 1700 0.79 5 6.03 55.65 25.05
535601 Sreeleathers B 10.00 159.20 162.80 162.80 162.70 162.70 2.20 9 0.01 3 22.82 225.85 145.30
523756 SREI Infra. T 10.00 3.97 3.95 4.05 3.90 3.99 0.50 40101 1.60 107 -0.08 13.71 3.47
539217 Srestha Fin X 2.00 1.28 1.26 1.30 1.26 1.28 0.00 45159 0.58 156 -- 4.20 1.20
503806 SRF A1 10.00 2058.60 2099.00 2109.00 2044.80 2072.20 0.66 29615 615.02 2733 32.52 2773.00 1491.27
534680 SRG Housing XT 10.00 147.20 147.20 151.95 147.00 151.75 3.09 258 0.39 9 9.71 197.00 112.05
530943 Sri Adhikari T 10.00 2.04 2.14 2.14 2.14 2.14 4.90 10250 0.22 18 -0.35 3.02 1.33
514442 Sri KPR Inds X 10.00 21.35 20.55 21.60 19.80 20.20 -5.39 2238 0.45 33 118.82 36.65 15.60
521161 Sri Lak.Sar. X 10.00 50.00 55.80 55.80 50.00 50.00 0.00 415 0.21 12 3.82 79.50 9.32
521234 Sri Nachamai X 10.00 49.60 51.35 51.35 49.00 51.00 2.82 468 0.23 10 3.72 71.00 35.15
521178 Sri Ramk.Mil X 10.00 31.00 35.40 35.40 28.10 31.00 0.00 1683 0.53 22 11.31 44.00 11.25
530821 SSPDL X 10.00 16.45 17.00 17.00 16.25 17.00 3.34 17 0.00 4 -4.24 27.45 11.50
570005 StampCap-DVR B 1.00 8.92 9.33 9.36 8.88 9.08 1.79 12785 1.17 29 -41.27 20.45 2.00
530931 Stanpacks(I) X 10.00 12.79 13.42 13.42 13.42 13.42 4.93 3300 0.44 15 1.22 13.42 3.05
506105 Stanrose Maf X 10.00 90.00 93.40 93.40 89.05 90.90 1.00 326 0.30 26 -10.52 133.00 78.05
540575 Star Cement A1 1.00 84.90 84.95 86.00 84.95 85.50 0.71 518 0.44 63 14.30 120.00 81.50
539255 Star Delta X 10.00 106.65 105.00 110.70 105.00 107.35 0.66 227 0.24 9 8.82 146.00 68.25
543412 Star Health B 10.00 475.95 554.20 554.20 480.05 530.20 11.40 118389 612.92 5877 -29.36 940.00 469.05
539017 Star Hsg.Fin B 10.00 138.35 141.00 142.05 134.65 140.35 1.45 63260 88.24 386 97.47 144.95 71.20
516022 Star Paper B 10.00 154.35 156.80 157.05 154.10 155.10 0.49 6373 9.89 442 6.61 195.00 110.45
531616 Starcom Inf. X 10.00 93.30 105.00 105.00 100.00 100.00 7.18 14 0.01 4 -9.40 262.35 86.20
540492 Starline PS B 5.00 94.05 91.50 96.00 91.50 91.95 -2.23 600 0.56 42 1313.57 115.00 40.00
538733 Starlit Powr B 10.00 9.38 9.90 9.99 9.15 9.95 6.08 5921 0.57 39 -2.70 20.50 8.86
520155 Starlog Entp X 10.00 10.46 10.45 10.50 9.96 10.50 0.38 1025 0.11 6 -0.32 15.74 8.21
512381 Starteck Fin B 10.00 121.85 130.00 130.30 124.75 130.10 6.77 5660 7.11 46 12.66 196.10 87.60
512531 STC India B 10.00 85.35 84.45 86.50 84.45 85.45 0.12 3034 2.60 72 -5.90 133.00 67.10
504180 Std.Battery X 1.00 30.55 32.75 32.75 29.50 30.50 -0.16 3262 1.00 61 -21.18 49.75 20.00
530017 Std.Indust. T 5.00 25.15 23.90 26.25 23.90 24.30 -3.38 205767 49.68 507 0.85 41.50 11.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523351 Std.Shoe Sol P 10.00 24.85 25.50 25.50 25.50 25.50 2.62 100 0.03 1 8.25 25.50 7.42
526231 Std.Surfact. XT 10.00 64.90 65.00 68.05 65.00 67.60 4.16 457 0.31 19 241.43 163.30 47.60
534748 Steel Exchan B 10.00 195.20 195.00 204.95 194.85 204.95 4.99 44580 90.53 1067 15.50 263.50 66.20
513173 Steel Strips X 10.00 23.55 25.50 25.50 22.90 23.75 0.85 2438 0.59 22 0.67 62.50 11.18
513517 Steelcast B 5.00 330.25 345.60 348.00 336.50 339.65 2.85 2553 8.59 13 20.66 390.00 170.00
533316 STEL Holdgs. B 10.00 111.80 114.85 116.10 110.55 111.35 -0.40 1220 1.36 81 14.08 215.00 95.30
531509 Step Two Cor XT 10.00 20.85 20.85 20.85 19.85 19.85 -4.80 110 0.02 2 70.89 25.35 4.08
526500 Sterl.Enterp XT 10.00 38.15 40.05 40.05 37.95 40.05 4.98 7218 2.86 33 -22.37 40.05 8.56
530759 Sterl.Tools B 2.00 267.50 274.05 280.85 273.00 279.40 4.45 12637 35.20 970 39.41 297.00 116.05
542760 Sterling & W A1 1.00 310.80 310.50 312.70 307.50 308.55 -0.72 6954 21.53 646 -6.44 509.00 248.35
532374 Sterlite Tec A1 2.00 144.90 145.00 146.05 143.90 145.00 0.07 62355 90.39 2226 92.95 318.00 136.25
532730 STL Global B 10.00 24.10 24.75 24.75 23.00 24.00 -0.41 10975 2.57 49 18.75 38.95 11.60
513262 Stl.Strips W B 5.00 825.20 837.95 837.95 820.20 824.95 -0.03 1129 9.33 235 12.57 995.00 496.02
504959 Stovac Ind. X 10.00 2366.40 2400.00 2412.00 2375.00 2400.20 1.43 294 7.03 39 17.53 2949.00 2100.20
543260 Stove Kraft A1 10.00 556.05 566.10 571.35 555.00 565.85 1.76 3692 20.75 541 589.43 1134.85 472.20
532531 Strides Phar A1 10.00 338.15 340.00 342.70 336.55 341.35 0.95 8101 27.50 717 -6.66 809.15 263.45
530611 Sturdy Inds. XT 2.00 0.63 0.66 0.66 0.66 0.66 4.76 750439 4.95 57 2.75 0.70 0.35
526951 Stylam Inds. B 5.00 826.95 833.25 851.00 820.00 828.10 0.14 298 2.50 41 23.04 1419.90 760.15
532348 Subex A1 5.00 23.90 24.00 25.85 23.95 25.70 7.53 1286761 324.20 3244 69.46 74.45 18.70
530231 Subhash Silk XT 10.00 14.60 15.30 15.30 15.30 15.30 4.79 26 0.00 2 34.00 37.95 11.45
517168 Subros A1 2.00 308.75 313.75 320.30 312.10 313.15 1.43 265 0.84 24 62.88 418.00 269.14
506655 Sudarsh.Chem A1 2.00 419.35 423.55 425.20 419.00 420.00 0.16 6684 28.12 749 22.38 785.50 405.25
521113 Suditi Inds. X 10.00 33.15 35.50 35.50 30.20 34.25 3.32 1575 0.51 11 -1.71 54.95 13.90
511654 Sugal&Dam.Sh X 10.00 13.65 13.00 13.95 13.00 13.05 -4.40 401 0.05 5 5.96 21.53 8.08
539117 Sujala Trade X 10.00 15.03 15.03 15.03 13.71 14.71 -2.13 915 0.13 21 63.96 25.45 9.02
524542 Sukjit Strch X 10.00 442.25 442.00 466.80 442.00 465.15 5.18 4301 19.73 98 9.98 617.00 236.00
508969 Sulabh Engg. XT 1.00 5.87 5.80 5.95 5.58 5.63 -4.09 170639 9.58 585 51.18 15.13 1.92
530419 Sumedha Fisc X 10.00 108.05 110.35 117.80 107.30 107.85 -0.19 50932 57.46 282 28.16 117.80 22.00
514211 Sumeet Inds. B 10.00 6.85 6.87 6.92 6.78 6.78 -1.02 17332 1.18 178 24.21 14.43 5.93
530445 Sumeru Inds. XT 1.00 1.99 1.95 2.05 1.90 1.95 -2.01 9332 0.18 68 -- 4.78 0.97
542920 Sumitomo Ch. A1 10.00 464.15 467.50 483.45 463.55 470.25 1.31 32430 153.76 1594 55.39 491.80 341.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533306 Summit Secur B 10.00 535.00 541.00 550.00 540.10 548.90 2.60 120 0.65 39 11.77 899.00 470.10
532872 Sun Ph.ARC A1 1.00 204.70 204.70 213.45 204.70 210.75 2.96 25309 53.15 1330 -28.18 348.75 172.45
524715 Sun Pharma. A1 1.00 837.70 830.55 852.80 830.55 849.75 1.44 147222 1250.76 3647 62.30 966.90 664.10
542025 Sun Retail M 1.00 0.81 0.80 0.80 0.78 0.80 -1.23 144000 1.14 3 80.00 2.25 0.35
532733 Sun TV Netwk A1 5.00 427.90 429.00 432.50 426.75 429.40 0.35 30231 129.89 1183 10.31 611.25 402.55
539526 Suncare Trad B 2.00 1.23 1.25 1.26 1.20 1.23 0.00 441235 5.41 2064 30.75 4.01 0.54
530795 Suncity Synt XT 10.00 6.17 5.88 5.88 5.87 5.87 -4.86 1475 0.09 13 17.26 17.54 3.57
590072 Sundaram Bra B 10.00 363.50 361.55 361.95 355.00 355.00 -2.34 67 0.24 11 1775.00 489.95 297.00
520056 Sundaram Cly A1 5.00 4105.05 4093.40 4170.00 4093.40 4154.45 1.20 92 3.80 58 19.08 5123.55 3307.00
590071 Sundaram Fin B 10.00 1825.85 1824.65 1894.75 1824.65 1866.25 2.21 1774 33.06 436 17.67 2699.00 1557.10
500403 Sundaram Fst A1 1.00 744.65 748.40 787.55 748.40 760.05 2.07 7054 53.97 1401 34.96 993.00 674.80
533166 Sundaram Mul B 1.00 2.88 2.91 2.95 2.86 2.91 1.04 43278 1.26 117 -48.50 5.80 1.76
531260 Sunedison In X 10.00 384.90 390.00 390.00 367.00 389.00 1.07 81 0.30 8 -5.38 451.95 47.15
500404 Sunflag Iron A1 10.00 78.95 79.10 84.45 78.35 83.10 5.26 48452 39.54 1054 6.90 136.10 58.70
531433 Sungold Cap. XT 10.00 2.38 2.38 2.38 2.38 2.38 0.00 500 0.01 1 119.00 3.10 1.20
530953 Sunil Agro F X 10.00 137.00 143.00 143.85 131.00 143.80 4.96 13630 19.11 75 41.09 207.60 43.80
537253 Sunil Health X 10.00 72.00 74.65 74.65 70.65 71.15 -1.18 3111 2.27 47 11.37 92.90 30.60
530845 Sunshield Ch X 10.00 478.05 475.00 489.20 468.00 474.05 -0.84 1548 7.44 74 12.68 748.30 295.00
512179 Sunteck Real A1 1.00 510.75 510.00 519.90 510.00 515.10 0.85 56090 288.48 2491 301.23 589.95 304.20
530883 Super Crop. X 2.00 6.07 6.09 6.10 5.94 6.06 -0.16 8590 0.52 39 -3.70 11.24 5.50
512527 Super Sales X 10.00 797.85 810.00 816.40 801.00 810.35 1.57 480 3.87 25 5.17 1199.00 572.00
521180 Super Spin. B 1.00 10.22 9.74 10.02 9.74 9.82 -3.91 3859 0.38 44 65.47 20.20 8.35
523842 Super Tann. X 1.00 6.45 6.89 6.89 6.22 6.61 2.48 130659 8.36 284 15.74 9.60 4.51
532070 Superb Paper X 10.00 60.95 62.95 62.95 59.00 60.00 -1.56 6967 4.19 56 176.47 64.95 13.60
523283 Superhouse B 10.00 184.75 184.75 186.55 181.50 181.75 -1.62 718 1.32 98 5.63 245.05 144.50
539835 Superior Fin X 1.00 2.46 2.50 2.53 2.39 2.49 1.22 40399 0.99 72 41.50 22.00 2.20
519234 Superior Ind XT 10.00 40.90 40.90 40.90 40.90 40.90 0.00 3 0.00 1 28.21 42.40 15.35
541701 SupershaktiM M 10.00 350.00 378.00 378.00 378.00 378.00 8.00 2700 10.21 1 35.20 536.70 305.00
526133 Supertex Ind X 10.00 6.81 7.47 7.47 7.30 7.30 7.20 829 0.06 8 66.36 13.70 5.71
540168 Supra Pacifi X 10.00 24.10 25.50 25.50 25.30 25.35 5.19 3 0.00 3 56.33 36.80 19.45
511539 Supra Trends XT 10.00 14.60 14.05 14.05 14.05 14.05 -3.77 380 0.05 2 -8.78 28.80 7.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532509 Suprajit Eng B 1.00 335.40 338.35 340.30 337.05 337.50 0.63 2918 9.88 223 26.98 478.00 272.25
530677 Supreme Hold X 10.00 71.80 70.55 74.50 70.00 73.10 1.81 38761 28.00 157 20.14 77.70 9.44
509930 Supreme Inds A1 2.00 1772.60 1781.00 1862.55 1779.10 1847.25 4.21 7693 141.60 1324 24.23 2689.00 1668.60
532904 Supreme Infr B 10.00 11.72 12.00 12.00 11.17 11.99 2.30 6288 0.73 62 -0.04 33.35 8.88
500405 Supreme Petr A1 4.00 902.90 896.20 915.00 896.20 908.35 0.60 6949 63.43 608 12.88 1027.05 602.20
534733 Supremex S.S X 1.00 3.79 3.66 3.90 3.66 3.88 2.37 12991 0.50 65 -97.00 12.22 1.65
543434 Supriya Life B 2.00 345.45 347.50 351.80 340.70 342.95 -0.72 14841 51.25 1265 22.34 601.90 293.00
531638 Suraj X 10.00 67.50 66.25 69.00 64.00 66.00 -2.22 1987 1.32 31 89.19 133.50 44.90
526211 Suraj Indus. XT 10.00 96.25 91.55 96.90 91.55 95.85 -0.42 1036 0.98 30 27.00 180.60 2.35
518075 Suraj Prod. Z 10.00 77.60 76.05 81.00 74.25 79.20 2.06 1312 1.00 44 3.83 157.40 49.85
533298 Surana Solar B 5.00 20.25 20.70 20.70 20.15 20.25 0.00 5787 1.18 78 119.12 42.85 11.81
517530 Surana Tele B 1.00 10.03 10.03 10.12 9.98 10.04 0.10 764 0.08 17 22.31 17.97 5.95
530185 Surat Text. X 1.00 10.58 10.85 10.85 10.42 10.56 -0.19 138110 14.63 1034 -55.58 34.15 7.70
543218 Suratwwala B M 10.00 200.00 210.00 210.00 210.00 210.00 5.00 2000 4.20 2 420.00 247.00 66.00
500336 Surya Roshni A1 10.00 354.20 358.00 405.00 358.00 382.60 8.02 115628 453.34 8421 10.16 868.40 343.00
533101 Suryaamba Sp X 10.00 197.30 197.05 205.00 197.05 201.15 1.95 861 1.73 48 4.08 254.75 110.50
532874 Suryach.Powr Z 10.00 1.01 1.01 1.03 0.98 1.00 -0.99 102634 1.03 131 -0.26 1.90 0.76
514138 Suryalata Sp X 10.00 370.25 378.45 381.00 369.05 377.05 1.84 1243 4.68 54 3.37 494.55 233.20
514140 Suryava Spin XT 10.00 21.25 22.20 22.30 21.70 22.30 4.94 3760 0.84 9 7.24 26.00 10.30
521200 Surylak.Cott B 10.00 59.50 62.00 63.25 59.10 61.20 2.86 1925 1.20 64 510.00 98.90 49.35
543279 Suryoday Sm. A1 10.00 82.85 85.00 86.90 83.60 84.45 1.93 3464 2.94 285 -9.64 225.35 77.20
532782 Sutlej Text. B 1.00 64.15 64.35 64.90 62.35 64.70 0.86 5187 3.32 118 7.06 104.85 54.15
530239 Suven Life B 1.00 66.35 68.45 68.45 67.20 67.45 1.66 20409 13.79 712 -8.04 124.40 62.00
543064 Suven Pharma A1 1.00 443.10 458.20 458.20 436.45 438.15 -1.12 4447 19.70 650 24.59 631.15 429.85
531640 Suvidha Infr P 10.00 17.30 18.15 18.15 18.15 18.15 4.91 100 0.02 1 -22.97 19.70 10.40
543281 Suvidhaa Inf B 1.00 6.09 6.08 6.60 6.08 6.42 5.42 13470 0.86 51 -45.86 29.40 5.76
537259 Suyog Tele. X 10.00 371.10 362.35 375.80 361.30 375.00 1.05 1183 4.39 56 9.50 488.00 323.50
532667 Suzlon Enrgy A1 2.00 6.59 6.65 6.74 6.56 6.63 0.61 10243608 680.00 3201 -33.15 13.10 5.70
535621 SV Global X 5.00 50.00 49.00 51.90 49.00 51.80 3.60 993 0.50 11 167.10 89.80 44.50
523722 Svam Softwar X 10.00 5.25 5.38 5.38 4.81 5.00 -4.76 28431 1.45 155 -- 17.98 2.83
503624 Svaraj Tradi X 10.00 8.94 8.95 9.28 8.82 9.12 2.01 7475 0.69 36 26.06 18.60 4.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524488 SVC Indust. XT 10.00 3.27 3.41 3.41 3.14 3.27 0.00 39607 1.29 126 -18.17 10.56 1.90
505590 SVP Global B 1.00 37.95 39.00 39.30 37.20 38.75 2.11 45246 17.31 515 6.87 164.80 34.54
503816 Swad.Polytex XT 1.00 18.70 19.60 19.60 19.60 19.60 4.81 8355 1.64 30 2.99 19.60 3.65
539406 Swagtam Trdg XT 10.00 71.75 71.75 75.30 68.25 69.95 -2.51 9442 6.75 87 64.17 230.60 25.65
503310 Swan Energy A1 1.00 185.20 187.25 194.90 185.00 185.50 0.16 9774 18.48 712 -56.04 337.00 112.50
500407 Swaraj Engin A1 10.00 1499.55 1500.85 1519.30 1487.00 1496.55 -0.20 338 5.08 181 16.60 1900.00 1292.55
531003 Swarna Secur X 10.00 17.95 17.10 17.15 17.10 17.15 -4.46 225 0.04 6 7.15 17.95 14.80
526365 Swarnsarita X 10.00 18.95 20.00 20.00 18.40 19.65 3.69 2849 0.54 27 5.47 32.00 13.10
510245 Swasti Vin.S X 1.00 6.69 6.80 7.00 6.61 6.95 3.89 60052 4.12 279 36.58 15.41 5.01
512257 Swasti Vinay X 1.00 3.78 3.61 3.78 3.60 3.60 -4.76 152984 5.55 513 21.18 4.41 1.44
530585 Swastika Inv X 10.00 172.60 172.05 172.05 165.20 169.90 -1.56 563 0.96 77 4.99 229.00 120.10
532051 Swelect Ener B 10.00 307.00 311.20 322.35 307.00 322.35 5.00 762 2.40 77 15.08 468.85 205.00
523558 Swiss Milita X 2.00 25.60 25.50 25.95 25.30 25.70 0.39 84774 21.76 238 91.79 38.50 4.61
517201 Switch.Tech. X 10.00 35.30 35.40 38.65 32.15 38.20 8.22 401 0.13 5 -1.42 91.70 31.55
512359 Sword-Edge X 1.00 0.63 0.63 0.64 0.62 0.63 0.00 538308 3.39 750 -10.50 1.18 0.20
531499 Sybly Inds. X 10.00 6.90 6.57 7.55 6.21 6.27 -9.13 31690 2.02 67 5.23 12.20 4.65
511447 Sylph Tech. Z 10.00 15.65 15.50 16.40 15.00 15.40 -1.60 4307 0.66 23 70.00 23.80 2.50
539278 Symbiox Inv. X 10.00 3.23 3.20 3.39 3.07 3.08 -4.64 14077 0.45 41 77.00 6.85 1.10
517385 Symphony A1 2.00 879.65 883.90 890.30 881.90 889.75 1.15 538 4.78 170 51.85 1214.00 835.95
524470 Syncom Form. X 1.00 7.95 7.95 8.10 7.90 8.01 0.75 818242 65.35 2253 38.14 19.48 5.76
541929 Synergy Gree B 10.00 151.55 150.95 157.40 150.00 153.90 1.55 111 0.17 13 152.38 244.00 118.00
539268 Syngene Intl A1 10.00 547.10 550.60 575.00 550.60 573.10 4.75 18169 102.19 1302 58.12 699.95 508.10
513307 Synthiko Foi XT 5.00 28.00 26.60 29.40 26.60 29.40 5.00 75 0.02 4 5.56 66.90 24.70
531173 Syschem (I) XT 10.00 27.60 27.00 28.00 26.25 26.30 -4.71 39224 10.53 120 -33.29 28.20 7.55
526506 Systematix C X 10.00 267.25 280.50 280.50 275.60 276.95 3.63 566 1.58 19 20.76 599.00 232.05
531432 Systematix S X 10.00 5.95 6.24 6.24 6.24 6.24 4.87 897 0.06 5 -156.00 9.60 4.17