| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540497 |
S Chand & Co |
B |
5.00 |
166.80 |
167.35 |
169.45 |
163.00 |
165.00 |
-1.08 |
2052 |
3.43 |
103 |
11.36 |
257.50 |
157.60 |
|
|
542034 |
S M Gold |
B |
10.00 |
13.82 |
14.20 |
14.20 |
13.69 |
13.97 |
1.09 |
2817 |
0.39 |
43 |
22.53 |
23.08 |
12.31 |
|
|
517273 |
S&S Power Sw |
B |
10.00 |
260.70 |
248.70 |
248.70 |
247.70 |
247.70 |
-4.99 |
295 |
0.73 |
132 |
-406.07 |
499.55 |
224.30 |
|
|
514197 |
S&T Corp. |
X |
2.00 |
5.09 |
5.15 |
5.15 |
4.98 |
5.00 |
-1.77 |
3872 |
0.19 |
27 |
-41.67 |
12.68 |
4.61 |
|
|
532218 |
S.I.Bank |
A1 |
1.00 |
38.31 |
38.36 |
39.15 |
38.28 |
38.65 |
0.89 |
2500511 |
969.47 |
6157 |
7.45 |
41.65 |
22.12 |
|
|
516108 |
S.I.Paper |
XT |
10.00 |
85.24 |
84.60 |
86.50 |
84.50 |
85.61 |
0.43 |
7564 |
6.48 |
23 |
-89.18 |
114.15 |
65.10 |
|
|
544526 |
Saatvik Gree |
B |
2.00 |
418.40 |
419.85 |
426.75 |
413.55 |
416.10 |
-0.55 |
26171 |
109.96 |
902 |
24.69 |
580.00 |
413.55 |
|
|
540081 |
SAB Events |
T |
10.00 |
6.96 |
7.30 |
7.30 |
7.30 |
7.30 |
4.89 |
990 |
0.07 |
2 |
-15.87 |
23.51 |
3.97 |
|
|
539112 |
SAB Inds. |
X |
10.00 |
129.45 |
123.05 |
123.05 |
123.05 |
123.05 |
-4.94 |
1 |
0.00 |
1 |
43.79 |
308.39 |
123.05 |
|
|
530461 |
Saboo Sodium |
X |
10.00 |
15.14 |
15.36 |
15.36 |
14.65 |
14.89 |
-1.65 |
13644 |
2.03 |
81 |
87.59 |
31.62 |
14.50 |
|
|
531869 |
Sacheta Met. |
X |
2.00 |
4.20 |
4.28 |
4.28 |
3.86 |
4.08 |
-2.86 |
109180 |
4.46 |
266 |
24.00 |
6.20 |
3.60 |
|
|
532710 |
Sadbhav Engg |
B |
1.00 |
10.39 |
10.39 |
10.54 |
10.02 |
10.10 |
-2.79 |
46287 |
4.72 |
177 |
-1.06 |
32.74 |
10.02 |
|
|
539346 |
Sadbhav Infr |
T |
10.00 |
3.65 |
3.65 |
3.65 |
3.56 |
3.63 |
-0.55 |
2967 |
0.11 |
32 |
-1.90 |
8.53 |
3.22 |
|
|
506642 |
Sadhana Nitr |
T |
1.00 |
6.18 |
5.88 |
6.04 |
5.88 |
5.88 |
-4.85 |
107179 |
6.32 |
111 |
-9.19 |
58.05 |
5.88 |
|
|
523025 |
Safari Ind. |
A1 |
2.00 |
2378.80 |
2382.95 |
2485.00 |
2382.95 |
2460.60 |
3.44 |
3808 |
92.95 |
609 |
72.56 |
2837.20 |
1781.00 |
|
|
544596 |
Safecure Ser |
M |
10.00 |
43.65 |
43.75 |
46.50 |
42.00 |
43.45 |
-0.46 |
218400 |
97.33 |
172 |
7.08 |
81.60 |
37.00 |
|
|
531436 |
Saffron Inds |
XT |
10.00 |
59.28 |
56.32 |
56.32 |
56.32 |
56.32 |
-4.99 |
2573 |
1.45 |
66 |
11.61 |
104.13 |
5.76 |
|
|
502090 |
Sagar Cem. |
B |
2.00 |
215.15 |
215.20 |
216.80 |
211.70 |
212.05 |
-1.44 |
4998 |
10.72 |
90 |
-16.61 |
300.00 |
155.05 |
|
|
540143 |
Sagarsoft (I |
X |
10.00 |
105.50 |
114.85 |
114.85 |
104.00 |
106.95 |
1.37 |
1585 |
1.68 |
18 |
297.08 |
209.90 |
97.10 |
|
|
544282 |
Sagility |
B |
10.00 |
49.44 |
49.33 |
50.46 |
48.76 |
50.02 |
1.17 |
2102658 |
1046.43 |
5262 |
102.08 |
57.90 |
29.86 |
|
|
511533 |
Sahara Hsgfi |
XT |
10.00 |
47.99 |
47.04 |
47.04 |
47.04 |
47.04 |
-1.98 |
405 |
0.19 |
3 |
67.20 |
64.81 |
32.76 |
|
|
532841 |
Sahyadri Ind |
B |
10.00 |
250.00 |
245.50 |
259.10 |
245.50 |
248.50 |
-0.60 |
423 |
1.05 |
82 |
14.70 |
349.45 |
212.00 |
|
|
531931 |
Sai Capital |
X |
10.00 |
208.60 |
207.00 |
213.95 |
207.00 |
213.60 |
2.40 |
218 |
0.46 |
17 |
4.47 |
530.40 |
178.80 |
|
|
544306 |
Sai Life Sci |
B |
1.00 |
881.70 |
883.80 |
883.80 |
866.30 |
876.45 |
-0.60 |
3655 |
31.96 |
332 |
222.45 |
943.00 |
635.30 |
|
|
543989 |
Sai Silks(K) |
B |
2.00 |
170.20 |
166.65 |
168.75 |
166.20 |
167.25 |
-1.73 |
35774 |
59.75 |
626 |
-40.20 |
222.90 |
111.05 |
|
|
544170 |
Sai Swami Me |
M |
10.00 |
39.00 |
39.00 |
39.00 |
32.68 |
33.90 |
-13.08 |
18000 |
6.32 |
9 |
678.00 |
54.00 |
29.22 |
|
|
512097 |
Saianand Com |
X |
1.00 |
0.31 |
0.32 |
0.33 |
0.30 |
0.32 |
3.23 |
1651169 |
5.23 |
216 |
5.33 |
0.44 |
0.30 |
|
|
500113 |
SAIL |
A1 |
10.00 |
132.10 |
131.80 |
133.70 |
131.15 |
132.25 |
0.11 |
1613600 |
2134.50 |
12177 |
21.37 |
145.90 |
99.20 |
|
|
530265 |
Sainik Fin. |
X |
10.00 |
36.11 |
35.05 |
37.90 |
33.05 |
35.91 |
-0.55 |
4224 |
1.44 |
35 |
6.80 |
64.00 |
33.05 |
|
|
515043 |
Saint-Gobain |
B |
10.00 |
110.05 |
110.05 |
110.95 |
109.25 |
110.20 |
0.14 |
21965 |
24.24 |
246 |
24.17 |
158.00 |
95.45 |
|
|
590051 |
Saksoft |
B |
1.00 |
207.95 |
210.00 |
210.50 |
202.05 |
203.80 |
-2.00 |
12125 |
24.84 |
400 |
21.57 |
254.15 |
119.55 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
511066 |
Sakthi Fin. |
X |
10.00 |
40.05 |
40.99 |
41.00 |
39.30 |
39.70 |
-0.87 |
4845 |
1.94 |
70 |
15.04 |
73.50 |
39.05 |
|
|
507315 |
Sakthi Sugar |
B |
10.00 |
19.12 |
19.09 |
19.28 |
18.79 |
19.00 |
-0.63 |
9089 |
1.73 |
104 |
8.41 |
35.05 |
18.03 |
|
|
532713 |
Sakuma Exp. |
B |
1.00 |
2.37 |
2.39 |
2.44 |
2.34 |
2.42 |
2.11 |
253577 |
6.08 |
225 |
34.57 |
4.24 |
2.34 |
|
|
539353 |
Sal Automotv |
X |
10.00 |
233.30 |
242.90 |
242.90 |
225.10 |
239.00 |
2.44 |
114 |
0.26 |
18 |
22.68 |
346.65 |
223.50 |
|
|
532604 |
SAL Steel |
T |
10.00 |
42.83 |
43.64 |
43.68 |
43.11 |
43.68 |
1.98 |
45176 |
19.71 |
93 |
-36.10 |
44.50 |
14.61 |
|
|
540642 |
Salasar Tech |
B |
1.00 |
10.17 |
10.33 |
10.49 |
9.98 |
10.05 |
-1.18 |
2063029 |
210.33 |
2102 |
55.83 |
16.68 |
6.90 |
|
|
540181 |
Salem Erode |
X |
1.00 |
40.40 |
43.00 |
43.00 |
42.79 |
42.79 |
5.92 |
4 |
0.00 |
4 |
-10.34 |
66.45 |
36.56 |
|
|
526554 |
Salguti Inds |
X |
10.00 |
25.40 |
26.50 |
26.50 |
25.90 |
25.90 |
1.97 |
8 |
0.00 |
3 |
-89.31 |
46.05 |
19.07 |
|
|
590056 |
Salona Cot. |
B |
10.00 |
275.50 |
260.55 |
273.00 |
253.65 |
253.65 |
-7.93 |
278 |
0.72 |
17 |
105.69 |
335.00 |
212.95 |
|
|
500370 |
Salora Int. |
X |
10.00 |
41.12 |
42.80 |
42.80 |
39.30 |
39.99 |
-2.75 |
4478 |
1.80 |
62 |
-27.97 |
84.95 |
38.31 |
|
|
517059 |
Salzer Elec. |
B |
10.00 |
710.40 |
708.55 |
725.00 |
705.85 |
716.70 |
0.89 |
3432 |
24.60 |
183 |
22.85 |
1650.00 |
677.25 |
|
|
532005 |
Sam Indus. |
X |
10.00 |
50.93 |
54.00 |
55.08 |
52.30 |
52.30 |
2.69 |
41 |
0.02 |
9 |
10.65 |
73.48 |
49.00 |
|
|
511630 |
Sambhaav Med |
T |
1.00 |
10.72 |
10.19 |
10.60 |
10.19 |
10.19 |
-4.94 |
27094 |
2.76 |
36 |
254.75 |
11.50 |
5.17 |
|
|
544430 |
Sambhv Stl.T |
B |
10.00 |
103.10 |
101.50 |
107.10 |
101.50 |
105.55 |
2.38 |
21909 |
22.88 |
258 |
34.16 |
149.24 |
96.17 |
|
|
543984 |
Samhi Hotels |
A1 |
1.00 |
176.90 |
175.10 |
179.00 |
175.00 |
178.20 |
0.73 |
24493 |
43.54 |
478 |
-11.64 |
254.60 |
120.35 |
|
|
520075 |
Samkrg Pist. |
X |
10.00 |
133.25 |
137.00 |
137.00 |
131.10 |
131.60 |
-1.24 |
2309 |
3.06 |
50 |
12.75 |
197.60 |
119.00 |
|
|
535789 |
Sammaan Cap. |
A1 |
2.00 |
152.35 |
152.55 |
154.20 |
148.05 |
151.90 |
-0.30 |
1425998 |
2155.04 |
9388 |
9.92 |
192.90 |
97.80 |
|
|
543376 |
Samor Realty |
B |
10.00 |
62.48 |
65.50 |
65.50 |
62.50 |
62.50 |
0.03 |
21 |
0.01 |
6 |
1562.50 |
91.00 |
51.90 |
|
|
534598 |
Sampann Utp. |
B |
10.00 |
34.42 |
34.65 |
34.80 |
33.43 |
33.96 |
-1.34 |
2381 |
0.81 |
57 |
13.37 |
47.95 |
24.00 |
|
|
544520 |
Sampat Alumi |
M |
10.00 |
76.57 |
76.00 |
78.30 |
75.50 |
77.00 |
0.56 |
6000 |
4.61 |
5 |
9.42 |
120.00 |
58.72 |
|
|
530617 |
Sampre Nutri |
XT |
5.00 |
29.60 |
29.60 |
31.05 |
29.60 |
31.05 |
4.90 |
307042 |
94.93 |
854 |
-21.56 |
42.32 |
5.22 |
|
|
543229 |
Samrat Forg. |
X |
10.00 |
260.00 |
260.00 |
261.00 |
260.00 |
261.00 |
0.38 |
48 |
0.12 |
12 |
34.80 |
369.50 |
251.00 |
|
|
530125 |
Samrat Pharm |
X |
10.00 |
269.15 |
262.25 |
265.00 |
255.10 |
265.00 |
-1.54 |
1004 |
2.63 |
54 |
52.48 |
464.70 |
252.60 |
|
|
539267 |
Samsrita Lab |
X |
10.00 |
20.62 |
20.82 |
22.68 |
20.62 |
22.68 |
9.99 |
214 |
0.05 |
14 |
-206.18 |
26.05 |
12.20 |
|
|
521206 |
Samtex Fash. |
X |
2.00 |
2.14 |
2.08 |
2.22 |
2.01 |
2.11 |
-1.40 |
9770 |
0.20 |
55 |
-42.20 |
3.95 |
1.86 |
|
|
517334 |
Samvardhana |
A1 |
1.00 |
109.35 |
109.10 |
110.95 |
108.65 |
110.25 |
0.82 |
421833 |
464.52 |
5110 |
35.56 |
116.33 |
71.53 |
|
|
530025 |
Samyak Intl. |
X |
10.00 |
23.50 |
23.00 |
23.40 |
22.25 |
23.30 |
-0.85 |
684 |
0.16 |
18 |
-11.65 |
55.90 |
20.30 |
|
|
544314 |
Sanathan Tex |
B |
10.00 |
479.65 |
476.20 |
483.60 |
473.40 |
478.65 |
-0.21 |
451 |
2.16 |
81 |
30.18 |
564.00 |
287.05 |
|
|
509423 |
Sanatnagar E |
X |
10.00 |
30.19 |
30.20 |
31.68 |
29.01 |
29.66 |
-1.76 |
293 |
0.09 |
9 |
32.24 |
54.33 |
25.12 |
|
|
521222 |
Sanblue Corp |
X |
10.00 |
55.35 |
52.59 |
55.35 |
52.59 |
55.35 |
0.00 |
21 |
0.01 |
2 |
106.44 |
78.00 |
39.06 |
|
|
511563 |
Sanchay Fin. |
Z |
10.00 |
25.93 |
25.01 |
25.01 |
25.00 |
25.00 |
-3.59 |
900 |
0.23 |
11 |
-7.10 |
52.35 |
25.00 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
523116 |
Sanco Trans |
X |
10.00 |
750.00 |
720.00 |
720.00 |
720.00 |
720.00 |
-4.00 |
638 |
4.59 |
1 |
15.39 |
904.70 |
658.10 |
|
|
526725 |
Sandesh Ltd. |
B |
10.00 |
1116.75 |
1105.35 |
1118.80 |
1105.30 |
1108.45 |
-0.74 |
304 |
3.39 |
23 |
16.67 |
1875.00 |
1000.00 |
|
|
541163 |
Sandhar Tech |
B |
10.00 |
507.45 |
507.50 |
517.10 |
499.05 |
509.65 |
0.43 |
10391 |
52.65 |
541 |
17.63 |
602.80 |
329.00 |
|
|
524703 |
Sandu Pharma |
X |
10.00 |
39.19 |
39.51 |
39.51 |
37.21 |
38.08 |
-2.83 |
4074 |
1.57 |
72 |
23.80 |
62.80 |
37.21 |
|
|
504918 |
Sandur Mang. |
B |
10.00 |
195.50 |
195.50 |
200.05 |
194.50 |
199.45 |
2.02 |
79939 |
157.94 |
1135 |
16.19 |
237.85 |
112.76 |
|
|
516096 |
Sangal Paper |
XT |
10.00 |
197.50 |
197.50 |
197.50 |
187.65 |
187.65 |
-4.99 |
80 |
0.16 |
2 |
14.46 |
325.00 |
151.10 |
|
|
514234 |
Sangam (I) |
B |
10.00 |
449.80 |
446.45 |
454.85 |
445.60 |
450.00 |
0.04 |
129 |
0.58 |
21 |
60.73 |
512.45 |
295.25 |
|
|
538714 |
Sangam Finse |
X |
10.00 |
30.39 |
28.05 |
31.79 |
28.05 |
29.00 |
-4.57 |
6091 |
1.78 |
25 |
16.76 |
69.56 |
28.05 |
|
|
526521 |
Sanghi Ind. |
B |
10.00 |
62.84 |
61.00 |
63.77 |
61.00 |
63.39 |
0.88 |
2562 |
1.59 |
50 |
-4.04 |
84.60 |
50.10 |
|
|
530073 |
Sanghvi Move |
A1 |
1.00 |
325.35 |
325.35 |
342.45 |
324.10 |
340.15 |
4.55 |
53440 |
178.44 |
1355 |
16.98 |
412.90 |
205.00 |
|
|
531569 |
Sanjivani Pa |
X |
10.00 |
187.80 |
185.00 |
187.70 |
181.05 |
183.20 |
-2.45 |
589 |
1.08 |
50 |
30.18 |
396.95 |
170.00 |
|
|
532435 |
Sanmit Infra |
X |
1.00 |
8.48 |
8.50 |
8.70 |
8.25 |
8.36 |
-1.42 |
23489 |
1.97 |
157 |
76.00 |
14.12 |
7.55 |
|
|
512062 |
Sanmitra Com |
XT |
10.00 |
13.35 |
14.01 |
14.01 |
14.01 |
14.01 |
4.94 |
25 |
0.00 |
1 |
4.67 |
14.01 |
11.00 |
|
|
544250 |
Sanofi Cons |
A1 |
10.00 |
4816.65 |
4792.10 |
5149.90 |
4716.00 |
4790.55 |
-0.54 |
81 |
3.86 |
43 |
50.63 |
5954.00 |
4360.30 |
|
|
500674 |
Sanofi India |
A1 |
10.00 |
4404.30 |
4398.00 |
4410.55 |
4353.65 |
4381.35 |
-0.52 |
1278 |
55.95 |
452 |
25.47 |
6717.50 |
4145.90 |
|
|
514280 |
Sanrhea Tech |
X |
10.00 |
134.60 |
143.00 |
143.00 |
129.25 |
133.05 |
-1.15 |
677 |
0.93 |
17 |
17.41 |
190.00 |
95.20 |
|
|
543358 |
Sansera Engg |
A1 |
2.00 |
1628.65 |
1628.70 |
1686.75 |
1624.55 |
1661.05 |
1.99 |
21632 |
359.90 |
1785 |
41.44 |
1705.60 |
953.00 |
|
|
544217 |
Sanstar |
B |
2.00 |
92.13 |
92.24 |
92.32 |
90.32 |
90.62 |
-1.64 |
7986 |
7.27 |
62 |
24.76 |
137.80 |
78.51 |
|
|
519260 |
Sanwaria Con |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
10070 |
0.05 |
3 |
-7.00 |
0.51 |
0.49 |
|
|
543397 |
Sapphire Fo |
A1 |
2.00 |
254.35 |
262.55 |
262.55 |
250.35 |
259.15 |
1.89 |
27954 |
71.20 |
2510 |
******** |
374.70 |
241.90 |
|
|
506906 |
Saptak Chem. |
XT |
10.00 |
19.01 |
19.39 |
19.39 |
19.39 |
19.39 |
2.00 |
1 |
0.00 |
1 |
-12.93 |
19.39 |
2.68 |
|
|
519238 |
Saptarishi A |
X |
10.00 |
36.74 |
38.54 |
38.54 |
34.92 |
37.74 |
2.72 |
4072 |
1.47 |
13 |
28.16 |
51.90 |
22.50 |
|
|
538992 |
SAR Auto Prd |
X |
10.00 |
2120.00 |
2100.00 |
2100.00 |
2100.00 |
2100.00 |
-0.94 |
6 |
0.13 |
1 |
16153.85 |
2224.95 |
1445.00 |
|
|
512020 |
Sarasw.Comm. |
B |
10.00 |
12658.90 |
12670.00 |
12700.00 |
12222.00 |
12600.00 |
-0.47 |
86 |
10.73 |
72 |
64.37 |
22600.00 |
9215.00 |
|
|
544230 |
Saraswati Sa |
B |
10.00 |
80.96 |
80.60 |
82.70 |
80.50 |
81.34 |
0.47 |
1499 |
1.22 |
21 |
10.90 |
152.80 |
80.00 |
|
|
504614 |
Sarda Energy |
A1 |
1.00 |
473.00 |
473.00 |
509.95 |
471.70 |
488.45 |
3.27 |
67302 |
329.06 |
2950 |
16.19 |
639.95 |
397.10 |
|
|
519242 |
Sarda Prot. |
XT |
10.00 |
69.52 |
72.99 |
72.99 |
72.99 |
72.99 |
4.99 |
100 |
0.07 |
1 |
-31.60 |
144.30 |
59.95 |
|
|
532163 |
Saregama (I) |
A1 |
1.00 |
371.30 |
368.25 |
375.85 |
364.80 |
370.85 |
-0.12 |
15883 |
59.01 |
689 |
35.29 |
603.95 |
364.80 |
|
|
526885 |
Sarla Perfor |
B |
1.00 |
87.47 |
87.72 |
88.41 |
86.00 |
88.36 |
1.02 |
1740 |
1.51 |
69 |
10.87 |
132.35 |
68.00 |
|
|
530993 |
Sarthak Glb. |
XT |
10.00 |
49.46 |
48.48 |
48.48 |
48.48 |
48.48 |
-1.98 |
385 |
0.19 |
3 |
30.88 |
76.56 |
17.45 |
|
|
531930 |
Sarthak Inds |
X |
10.00 |
34.66 |
34.66 |
34.66 |
33.00 |
34.66 |
0.00 |
76 |
0.03 |
6 |
10.10 |
55.98 |
25.54 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540393 |
Sarthak Metl |
B |
10.00 |
97.70 |
98.55 |
99.75 |
96.25 |
96.90 |
-0.82 |
1214 |
1.18 |
64 |
35.76 |
181.35 |
96.05 |
|
|
514412 |
Sarup Inds. |
XT |
10.00 |
147.90 |
141.10 |
155.25 |
141.10 |
154.30 |
4.33 |
607 |
0.90 |
25 |
61.97 |
173.90 |
47.80 |
|
|
543688 |
Sarveshwar F |
B |
1.00 |
4.59 |
4.60 |
4.67 |
4.54 |
4.62 |
0.65 |
355647 |
16.41 |
271 |
18.48 |
11.24 |
4.53 |
|
|
539124 |
Sarvottam Fn |
X |
10.00 |
22.30 |
23.98 |
23.98 |
20.81 |
21.59 |
-3.18 |
16286 |
3.57 |
41 |
-143.93 |
29.44 |
18.00 |
|
|
532663 |
Sasken Tech. |
B |
10.00 |
1338.80 |
1338.80 |
1355.50 |
1332.25 |
1339.15 |
0.03 |
306 |
4.11 |
34 |
51.62 |
2365.55 |
1276.55 |
|
|
533259 |
Sastasundar |
B |
10.00 |
314.20 |
320.00 |
321.25 |
318.10 |
318.20 |
1.27 |
508 |
1.62 |
43 |
-497.19 |
383.00 |
204.70 |
|
|
533202 |
Satchmo Hold |
X |
10.00 |
4.02 |
4.06 |
4.06 |
3.70 |
4.02 |
0.00 |
104784 |
4.17 |
98 |
1.52 |
4.78 |
2.56 |
|
|
539201 |
Satia Inds. |
B |
1.00 |
69.05 |
68.75 |
69.34 |
68.65 |
69.08 |
0.04 |
4946 |
3.41 |
57 |
11.09 |
108.50 |
64.56 |
|
|
539404 |
Satin Credit |
B |
10.00 |
149.90 |
150.70 |
151.80 |
148.30 |
148.60 |
-0.87 |
4566 |
6.83 |
64 |
12.21 |
176.00 |
131.40 |
|
|
544189 |
Sattrix Info |
MT |
10.00 |
267.05 |
267.05 |
280.00 |
253.70 |
272.00 |
1.85 |
8000 |
20.96 |
15 |
46.26 |
372.85 |
77.95 |
|
|
539519 |
Sattva Sukun |
X |
1.00 |
0.68 |
0.69 |
0.69 |
0.66 |
0.68 |
0.00 |
1139480 |
7.72 |
345 |
9.71 |
1.38 |
0.65 |
|
|
502175 |
Saurash.Cem. |
B |
10.00 |
90.65 |
92.00 |
93.70 |
90.25 |
90.80 |
0.17 |
3469 |
3.20 |
196 |
29.39 |
128.50 |
73.51 |
|
|
511577 |
Savani Fin. |
X |
10.00 |
15.80 |
16.48 |
16.49 |
15.85 |
16.35 |
3.48 |
1781 |
0.29 |
8 |
-4.47 |
25.95 |
12.48 |
|
|
532404 |
Saven Techno |
X |
1.00 |
44.46 |
45.64 |
45.64 |
44.50 |
45.11 |
1.46 |
2168 |
0.98 |
100 |
14.65 |
59.60 |
41.91 |
|
|
512634 |
Savera Inds. |
X |
10.00 |
147.00 |
149.00 |
149.50 |
147.00 |
147.15 |
0.10 |
767 |
1.14 |
9 |
11.57 |
175.90 |
118.00 |
|
|
524667 |
Savita Oil T |
B |
2.00 |
358.80 |
360.00 |
366.15 |
355.85 |
362.05 |
0.91 |
471 |
1.70 |
41 |
18.09 |
614.40 |
295.00 |
|
|
531893 |
Sawaca Enter |
X |
1.00 |
0.39 |
0.39 |
0.40 |
0.38 |
0.39 |
0.00 |
1535931 |
5.93 |
542 |
-19.50 |
0.83 |
0.38 |
|
|
544090 |
Sayaji Hot(P |
X |
10.00 |
780.95 |
792.00 |
818.60 |
761.00 |
767.65 |
-1.70 |
97 |
0.75 |
27 |
12.32 |
1100.00 |
651.00 |
|
|
523710 |
Sayaji Hotel |
X |
10.00 |
284.75 |
280.30 |
298.90 |
280.30 |
289.20 |
1.56 |
193141 |
559.10 |
77 |
-39.35 |
385.00 |
240.00 |
|
|
540728 |
Sayaji Inds. |
X |
5.00 |
74.00 |
74.00 |
74.00 |
70.35 |
70.35 |
-4.93 |
903 |
0.64 |
18 |
-8.10 |
103.43 |
53.75 |
|
|
542725 |
SBC Exports |
B |
1.00 |
26.03 |
27.00 |
27.00 |
25.44 |
26.15 |
0.46 |
2555108 |
669.02 |
715 |
55.64 |
27.00 |
10.98 |
|
|
532102 |
SBEC Sugar |
X |
10.00 |
33.74 |
36.89 |
36.89 |
33.00 |
33.28 |
-1.36 |
1110 |
0.37 |
37 |
-5.18 |
76.98 |
30.10 |
|
|
517360 |
SBEC Systems |
X |
10.00 |
23.17 |
24.32 |
24.32 |
23.63 |
23.78 |
2.63 |
8141 |
1.98 |
56 |
11.83 |
47.85 |
15.78 |
|
|
543959 |
SBFC Finance |
A1 |
10.00 |
105.00 |
105.05 |
107.80 |
105.05 |
107.40 |
2.29 |
46513 |
49.61 |
383 |
78.39 |
123.00 |
79.27 |
|
|
500112 |
SBI |
A1 |
1.00 |
970.30 |
976.00 |
988.90 |
971.50 |
983.20 |
1.33 |
243325 |
2393.85 |
6723 |
11.23 |
988.95 |
679.65 |
|
|
539031 |
SBI BSE100 |
A1 |
10.00 |
299.00 |
298.76 |
299.86 |
298.50 |
298.50 |
-0.17 |
475 |
1.42 |
25 |
-- |
318.00 |
248.13 |
|
|
543066 |
SBI Cards |
A1 |
10.00 |
869.25 |
869.25 |
887.45 |
869.25 |
873.15 |
0.45 |
61150 |
534.90 |
3652 |
43.31 |
1023.05 |
663.20 |
|
|
540719 |
SBI Life Ins |
A1 |
10.00 |
2015.85 |
2015.80 |
2040.00 |
1982.00 |
2032.15 |
0.81 |
20315 |
409.15 |
1848 |
83.05 |
2085.00 |
1373.15 |
|
|
544215 |
SBI N50EQWGT |
B |
10.00 |
33.41 |
33.07 |
33.40 |
33.07 |
33.25 |
-0.48 |
2661 |
0.89 |
90 |
-- |
34.20 |
26.86 |
|
|
535276 |
SBI Sensex |
A1 |
10.00 |
943.12 |
933.02 |
946.30 |
930.69 |
938.22 |
-0.52 |
31329 |
294.89 |
2170 |
-- |
951.98 |
770.11 |
|
|
544206 |
SBI Silv.ETF |
E |
10.00 |
150.77 |
153.46 |
153.98 |
152.65 |
153.03 |
1.50 |
93214 |
142.86 |
434 |
-- |
179.46 |
84.61 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
590098 |
SBI-ETF Gold |
E |
1.00 |
105.42 |
102.78 |
107.04 |
102.78 |
106.60 |
1.12 |
437775 |
466.83 |
2046 |
-- |
114.30 |
64.98 |
|
|
544385 |
SBIBSE PSUBk |
B |
10.00 |
48.76 |
48.23 |
49.49 |
48.23 |
49.48 |
1.48 |
1205 |
0.59 |
23 |
-- |
50.71 |
34.93 |
|
|
590138 |
SBIETFNift50 |
B |
10.00 |
277.72 |
279.16 |
280.00 |
276.39 |
276.80 |
-0.33 |
20421 |
56.66 |
323 |
-- |
280.30 |
228.35 |
|
|
544478 |
SBIN1DR Liq. |
B |
1000.00 |
1015.58 |
1015.72 |
1015.72 |
1015.72 |
1015.72 |
0.01 |
5000 |
50.79 |
1 |
-- |
1015.72 |
1000.00 |
|
|
590137 |
SBINifty Bnk |
B |
10.00 |
601.11 |
602.58 |
603.85 |
600.95 |
601.97 |
0.14 |
1886 |
11.35 |
63 |
-- |
609.00 |
486.71 |
|
|
541972 |
SBISenseNx50 |
A1 |
10.00 |
922.49 |
924.23 |
925.16 |
923.30 |
923.98 |
0.16 |
54 |
0.50 |
6 |
-- |
965.00 |
742.83 |
|
|
543366 |
SBL Infratec |
M |
10.00 |
43.00 |
45.90 |
45.90 |
40.25 |
40.25 |
-6.40 |
3600 |
1.57 |
3 |
161.00 |
55.65 |
30.55 |
|
|
531797 |
Scan Project |
XT |
10.00 |
87.95 |
86.00 |
86.00 |
86.00 |
86.00 |
-2.22 |
21 |
0.02 |
4 |
29.35 |
170.00 |
48.56 |
|
|
511672 |
Scan Steels |
X |
10.00 |
33.50 |
33.01 |
34.90 |
33.01 |
33.99 |
1.46 |
14682 |
4.99 |
115 |
10.72 |
55.99 |
30.00 |
|
|
526544 |
Scanpoint Ge |
X |
2.00 |
3.40 |
3.47 |
3.47 |
3.10 |
3.44 |
1.18 |
135264 |
4.39 |
188 |
86.00 |
7.86 |
2.50 |
|
|
505790 |
Schaeffler |
A1 |
2.00 |
3973.40 |
3973.35 |
3981.45 |
3898.70 |
3921.75 |
-1.30 |
1394 |
54.78 |
331 |
57.54 |
4392.85 |
2836.55 |
|
|
534139 |
Schneider El |
A1 |
2.00 |
735.05 |
736.75 |
736.75 |
709.35 |
714.50 |
-2.80 |
36205 |
259.65 |
1897 |
66.04 |
1055.00 |
516.70 |
|
|
544142 |
SCI L&A |
B |
10.00 |
47.78 |
48.01 |
48.17 |
47.40 |
47.59 |
-0.40 |
37256 |
17.79 |
365 |
-11.33 |
73.65 |
42.86 |
|
|
538857 |
Scintilla Co |
X |
10.00 |
5.93 |
6.00 |
6.00 |
6.00 |
6.00 |
1.18 |
1 |
0.00 |
1 |
-2.75 |
8.08 |
4.51 |
|
|
544411 |
Scoda Tube |
B |
10.00 |
160.80 |
156.70 |
161.15 |
156.70 |
160.05 |
-0.47 |
3888 |
6.21 |
44 |
25.49 |
230.80 |
136.00 |
|
|
531234 |
Scoobeeday G |
X |
10.00 |
81.16 |
80.76 |
83.95 |
80.00 |
83.95 |
3.44 |
4283 |
3.46 |
43 |
1399.17 |
143.38 |
80.00 |
|
|
533268 |
Sea TV Ntwrk |
XT |
10.00 |
4.90 |
4.90 |
4.90 |
4.86 |
4.86 |
-0.82 |
18 |
0.00 |
2 |
-40.50 |
13.11 |
4.17 |
|
|
543782 |
Sealmatic |
M |
10.00 |
420.00 |
400.05 |
403.95 |
391.00 |
396.80 |
-5.52 |
7200 |
28.73 |
37 |
51.27 |
564.80 |
296.24 |
|
|
526807 |
Seamec |
B |
10.00 |
869.70 |
870.30 |
878.65 |
870.30 |
874.75 |
0.58 |
105 |
0.92 |
9 |
25.28 |
1299.90 |
753.00 |
|
|
514264 |
Seasons Text |
X |
10.00 |
19.18 |
19.50 |
19.75 |
19.00 |
19.70 |
2.71 |
503 |
0.10 |
12 |
-53.24 |
24.95 |
13.50 |
|
|
543234 |
SecMark Cons |
B |
10.00 |
119.90 |
119.90 |
120.45 |
119.00 |
119.00 |
-0.75 |
33 |
0.04 |
5 |
32.08 |
174.70 |
80.10 |
|
|
512161 |
Securekloud |
T |
5.00 |
28.72 |
28.10 |
30.00 |
27.29 |
27.93 |
-2.75 |
15030 |
4.29 |
76 |
-0.99 |
37.75 |
16.13 |
|
|
532993 |
Sejal Glass |
T |
10.00 |
988.15 |
984.40 |
984.40 |
945.00 |
975.00 |
-1.33 |
521 |
5.02 |
17 |
50.34 |
1037.80 |
321.10 |
|
|
532886 |
SEL Mfg. Co. |
T |
10.00 |
30.24 |
29.60 |
30.99 |
29.45 |
30.90 |
2.18 |
442 |
0.13 |
9 |
-0.53 |
54.66 |
25.01 |
|
|
538875 |
Sellwin Trad |
XT |
2.00 |
12.39 |
13.00 |
13.00 |
11.78 |
12.81 |
3.39 |
7528955 |
931.03 |
2918 |
42.70 |
14.39 |
2.71 |
|
|
505368 |
Semac Constr |
B |
10.00 |
339.00 |
339.00 |
343.20 |
331.50 |
334.00 |
-1.47 |
1436 |
4.83 |
280 |
157.55 |
567.00 |
264.00 |
|
|
543936 |
Senco Gold |
B |
5.00 |
318.05 |
313.25 |
314.80 |
311.20 |
313.15 |
-1.54 |
34695 |
108.66 |
1593 |
32.35 |
598.02 |
227.70 |
|
|
544319 |
Senores Phar |
B |
10.00 |
794.20 |
794.25 |
794.25 |
755.05 |
766.30 |
-3.51 |
9420 |
72.56 |
660 |
40.50 |
832.00 |
440.00 |
|
|
531980 |
Senthil Info |
X |
10.00 |
52.50 |
55.00 |
55.11 |
54.94 |
54.99 |
4.74 |
1173 |
0.65 |
15 |
-13.09 |
68.05 |
10.80 |
|
|
532945 |
SEPC |
B |
10.00 |
9.66 |
9.66 |
9.79 |
9.55 |
9.73 |
0.72 |
398561 |
38.56 |
466 |
38.92 |
24.35 |
9.55 |
|
|
512529 |
Sequent Sc. |
A1 |
2.00 |
222.00 |
219.15 |
225.90 |
218.00 |
222.05 |
0.02 |
179041 |
397.32 |
2873 |
133.77 |
260.30 |
111.00 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
507984 |
SER Inds. |
XT |
10.00 |
539.45 |
550.20 |
550.20 |
550.20 |
550.20 |
1.99 |
20 |
0.11 |
2 |
544.75 |
550.20 |
27.30 |
|
|
512399 |
Sera Invt&Fi |
X |
2.00 |
38.07 |
37.00 |
39.00 |
37.00 |
38.37 |
0.79 |
30988 |
11.87 |
50 |
-109.63 |
49.95 |
25.61 |
|
|
502450 |
Sesha.Paper |
B |
2.00 |
241.90 |
244.80 |
248.60 |
242.35 |
243.80 |
0.79 |
104 |
0.25 |
26 |
18.86 |
359.00 |
240.00 |
|
|
544533 |
SeshaasaiTec |
B |
10.00 |
304.50 |
306.05 |
311.00 |
297.05 |
301.60 |
-0.95 |
23016 |
69.42 |
1032 |
21.95 |
436.95 |
297.05 |
|
|
505075 |
Setco Automt |
B |
2.00 |
15.44 |
15.59 |
15.59 |
14.90 |
15.10 |
-2.20 |
8112 |
1.23 |
42 |
-1.86 |
21.66 |
9.91 |
|
|
533605 |
Setubandhan |
Z |
1.00 |
0.54 |
0.52 |
0.52 |
0.52 |
0.52 |
-3.70 |
1050 |
0.01 |
2 |
52.00 |
1.00 |
0.49 |
|
|
539199 |
SG Finserve |
B |
10.00 |
397.70 |
397.70 |
405.30 |
397.70 |
400.95 |
0.82 |
7894 |
31.75 |
396 |
22.32 |
479.85 |
308.00 |
|
|
512329 |
SG Mart |
B |
1.00 |
344.85 |
342.05 |
348.45 |
342.05 |
346.65 |
0.52 |
5375 |
18.62 |
105 |
36.37 |
436.00 |
290.00 |
|
|
531812 |
SGN Telecoms |
XT |
1.00 |
0.71 |
0.68 |
0.74 |
0.68 |
0.74 |
4.23 |
19616 |
0.14 |
29 |
-37.00 |
1.10 |
0.56 |
|
|
539450 |
SH Kelkar |
B |
10.00 |
175.55 |
170.50 |
174.65 |
170.50 |
172.75 |
-1.59 |
6093 |
10.55 |
145 |
15.45 |
291.45 |
141.50 |
|
|
538795 |
Sh.Ajit Pulp |
X |
10.00 |
250.00 |
262.70 |
262.70 |
245.15 |
245.35 |
-1.86 |
1950 |
4.92 |
45 |
11.63 |
293.95 |
180.00 |
|
|
526981 |
Sh.Bajrang A |
X |
10.00 |
187.90 |
190.50 |
195.00 |
190.50 |
192.10 |
2.24 |
1010 |
1.94 |
33 |
4.69 |
250.35 |
133.15 |
|
|
500387 |
Sh.Cements |
A1 |
10.00 |
26487.90 |
26395.00 |
26490.00 |
26362.75 |
26452.95 |
-0.13 |
2185 |
578.03 |
839 |
55.53 |
32508.20 |
24807.35 |
|
|
502180 |
Sh.Digv.Cem. |
B |
10.00 |
90.08 |
90.38 |
90.48 |
89.88 |
90.21 |
0.14 |
5703 |
5.14 |
42 |
35.52 |
107.60 |
61.01 |
|
|
503804 |
Sh.Dinesh Mi |
X |
10.00 |
271.00 |
270.05 |
274.90 |
263.00 |
263.90 |
-2.62 |
1977 |
5.26 |
67 |
14.70 |
433.20 |
262.00 |
|
|
539470 |
Sh.Ganesh Bi |
X |
1.00 |
0.65 |
0.64 |
0.65 |
0.62 |
0.63 |
-3.08 |
1256150 |
7.97 |
504 |
-- |
1.20 |
0.62 |
|
|
530797 |
Sh.Ganesh El |
X |
10.00 |
18.13 |
17.25 |
17.25 |
17.25 |
17.25 |
-4.85 |
147 |
0.03 |
1 |
-2.99 |
38.15 |
15.90 |
|
|
540737 |
Sh.Ganesh Rm |
B |
10.00 |
460.75 |
460.80 |
465.00 |
442.10 |
460.45 |
-0.07 |
7274 |
32.99 |
447 |
28.96 |
950.00 |
442.10 |
|
|
537709 |
Sh.Hanuman S |
XT |
10.00 |
5.14 |
5.38 |
5.39 |
5.15 |
5.36 |
4.28 |
9517 |
0.51 |
43 |
-9.40 |
7.33 |
4.54 |
|
|
524336 |
Sh.Hari Chem |
X |
10.00 |
128.50 |
128.50 |
128.50 |
120.20 |
124.00 |
-3.50 |
369 |
0.46 |
25 |
12.24 |
173.90 |
87.65 |
|
|
512453 |
Sh.Jagdamb.P |
X |
1.00 |
717.95 |
716.00 |
723.95 |
700.00 |
716.05 |
-0.26 |
457 |
3.24 |
42 |
12.56 |
1279.95 |
580.00 |
|
|
516106 |
Sh.Karthik P |
X |
5.00 |
8.56 |
8.59 |
8.60 |
7.80 |
8.50 |
-0.70 |
2113 |
0.18 |
38 |
170.00 |
13.50 |
7.50 |
|
|
530977 |
Sh.Keshav Ce |
XT |
10.00 |
187.60 |
178.25 |
187.00 |
178.25 |
181.80 |
-3.09 |
84380 |
151.80 |
48 |
18180.00 |
286.75 |
124.30 |
|
|
500388 |
Sh.Krishn Pa |
XT |
10.00 |
77.76 |
78.00 |
81.60 |
75.60 |
80.14 |
3.06 |
370 |
0.29 |
25 |
39.48 |
110.26 |
29.70 |
|
|
531080 |
Sh.Krishna D |
X |
10.00 |
39.00 |
36.15 |
38.80 |
36.15 |
38.80 |
-0.51 |
245 |
0.09 |
7 |
19.50 |
51.83 |
30.77 |
|
|
544083 |
Sh.Marutinan |
M |
10.00 |
80.05 |
86.45 |
86.50 |
84.00 |
86.20 |
7.68 |
3500 |
3.00 |
7 |
14.76 |
191.95 |
61.52 |
|
|
531962 |
Sh.Metalloys |
X |
10.00 |
37.12 |
37.12 |
37.84 |
30.51 |
37.68 |
1.51 |
346 |
0.13 |
28 |
15.38 |
52.99 |
27.95 |
|
|
527005 |
Sh.Pacetroni |
XT |
10.00 |
251.70 |
246.70 |
250.00 |
246.70 |
246.70 |
-1.99 |
2739 |
6.79 |
18 |
38.43 |
283.14 |
61.11 |
|
|
533110 |
Sh.Precoated |
X |
10.00 |
16.15 |
15.35 |
15.35 |
15.35 |
15.35 |
-4.95 |
329 |
0.05 |
4 |
-10.73 |
21.40 |
10.44 |
|
|
503837 |
Sh.Rajs.Synt |
XT |
10.00 |
9.56 |
9.15 |
10.02 |
9.15 |
10.02 |
4.81 |
950 |
0.09 |
3 |
-1.87 |
20.56 |
9.15 |
|
|
532310 |
Sh.Rama Mult |
T |
5.00 |
52.47 |
52.47 |
52.47 |
51.00 |
51.28 |
-2.27 |
14034 |
7.22 |
85 |
12.15 |
67.50 |
30.90 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500356 |
Sh.Rama News |
B |
10.00 |
28.40 |
28.40 |
29.04 |
28.40 |
28.48 |
0.28 |
3158 |
0.91 |
160 |
-3.94 |
45.20 |
14.37 |
|
|
544458 |
Sh.Refrigera |
MT |
2.00 |
209.90 |
208.95 |
217.00 |
203.00 |
209.80 |
-0.05 |
49000 |
103.52 |
76 |
55.21 |
311.50 |
153.00 |
|
|
503635 |
Sh.Salasar |
XT |
10.00 |
30.20 |
31.71 |
31.71 |
31.71 |
31.71 |
5.00 |
10 |
0.00 |
1 |
2.27 |
31.71 |
14.58 |
|
|
513488 |
Sh.Steel Wir |
X |
10.00 |
26.10 |
26.89 |
26.89 |
24.75 |
25.45 |
-2.49 |
1451 |
0.37 |
40 |
-11.52 |
44.30 |
24.75 |
|
|
544249 |
Sh.Tirupati |
B |
10.00 |
40.41 |
40.50 |
40.90 |
39.55 |
40.13 |
-0.69 |
5408 |
2.17 |
84 |
20.07 |
83.00 |
37.85 |
|
|
513436 |
Shah Alloys |
B |
10.00 |
77.00 |
77.51 |
77.82 |
75.86 |
77.82 |
1.06 |
213 |
0.16 |
16 |
116.15 |
83.50 |
43.62 |
|
|
533275 |
Shah Meta |
B |
1.00 |
3.89 |
3.78 |
3.90 |
3.78 |
3.82 |
-1.80 |
25454 |
0.98 |
70 |
23.88 |
5.50 |
2.72 |
|
|
526508 |
Shahi Shippi |
XT |
10.00 |
17.69 |
17.68 |
18.50 |
16.82 |
17.48 |
-1.19 |
4179 |
0.71 |
75 |
-8.32 |
25.95 |
13.25 |
|
|
542862 |
Shahlon Silk |
X |
2.00 |
19.20 |
18.18 |
20.46 |
18.18 |
19.25 |
0.26 |
3067 |
0.60 |
26 |
48.13 |
26.00 |
12.52 |
|
|
501423 |
Shaily Engg. |
A1 |
2.00 |
2496.75 |
2547.80 |
2547.80 |
2469.20 |
2527.95 |
1.25 |
7698 |
193.98 |
663 |
79.47 |
2799.20 |
1075.15 |
|
|
526841 |
Shakti Press |
XT |
10.00 |
28.34 |
28.34 |
29.75 |
28.00 |
28.21 |
-0.46 |
100 |
0.03 |
5 |
55.31 |
39.38 |
22.50 |
|
|
531431 |
Shakti Pumps |
A1 |
10.00 |
672.05 |
672.10 |
691.10 |
670.55 |
683.20 |
1.66 |
45176 |
309.01 |
2345 |
20.98 |
1398.00 |
670.05 |
|
|
540797 |
Shalby |
B |
10.00 |
208.60 |
209.05 |
214.40 |
208.55 |
211.40 |
1.34 |
4049 |
8.60 |
136 |
515.61 |
274.50 |
177.20 |
|
|
511754 |
Shalib.Finan |
X |
10.00 |
105.00 |
105.45 |
105.45 |
102.40 |
105.35 |
0.33 |
709 |
0.74 |
32 |
17.62 |
192.00 |
102.00 |
|
|
539895 |
Shalimar Agn |
XT |
1.00 |
65.36 |
62.10 |
62.10 |
62.10 |
62.10 |
-4.99 |
7466 |
4.64 |
174 |
1035.00 |
72.20 |
5.32 |
|
|
509874 |
Shalimar Pai |
B |
2.00 |
67.33 |
70.99 |
70.99 |
66.10 |
66.61 |
-1.07 |
6518 |
4.45 |
206 |
-8.65 |
143.80 |
66.10 |
|
|
512499 |
Shalimar Pro |
X |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
79961 |
0.39 |
160 |
-49.00 |
0.70 |
0.49 |
|
|
532455 |
Shalimar Wir |
X |
2.00 |
21.64 |
21.60 |
22.25 |
21.00 |
21.07 |
-2.63 |
4173 |
0.88 |
41 |
23.94 |
25.75 |
18.43 |
|
|
540259 |
Shangar Deco |
X |
1.00 |
0.31 |
0.30 |
0.32 |
0.30 |
0.31 |
0.00 |
2420031 |
7.40 |
296 |
-- |
2.41 |
0.30 |
|
|
542232 |
Shankar Lal |
T |
10.00 |
64.16 |
65.39 |
66.90 |
63.21 |
66.43 |
3.54 |
1358 |
0.87 |
18 |
35.52 |
96.92 |
52.03 |
|
|
540425 |
Shankara Bld |
B |
10.00 |
121.90 |
121.90 |
121.95 |
117.65 |
120.50 |
-1.15 |
4898 |
5.85 |
186 |
7.06 |
365.62 |
112.25 |
|
|
544365 |
Shanmuga Hos |
M |
10.00 |
46.60 |
46.60 |
50.00 |
46.60 |
49.50 |
6.22 |
22000 |
10.76 |
11 |
12.82 |
54.00 |
31.00 |
|
|
512297 |
Shantai Inds |
X |
2.00 |
13.10 |
13.70 |
13.75 |
12.45 |
12.45 |
-4.96 |
181 |
0.02 |
10 |
37.73 |
16.96 |
9.49 |
|
|
531925 |
Shantanu She |
X |
10.00 |
1.24 |
1.24 |
1.24 |
1.24 |
1.24 |
0.00 |
841 |
0.01 |
9 |
1.12 |
2.20 |
1.24 |
|
|
539921 |
Shanti Educ. |
X |
1.00 |
174.80 |
177.45 |
177.45 |
172.00 |
173.85 |
-0.54 |
588883 |
1024.77 |
505 |
404.30 |
200.00 |
63.15 |
|
|
522034 |
Shanti Gear |
B |
1.00 |
470.20 |
470.00 |
472.25 |
470.00 |
470.05 |
-0.03 |
478 |
2.25 |
19 |
38.78 |
620.70 |
386.00 |
|
|
544459 |
Shanti Gold |
B |
10.00 |
209.80 |
210.00 |
216.40 |
208.95 |
213.65 |
1.84 |
11640 |
24.71 |
266 |
14.52 |
274.05 |
196.05 |
|
|
544059 |
Shanti Spint |
M |
10.00 |
62.75 |
62.00 |
62.00 |
62.00 |
62.00 |
-1.20 |
2000 |
1.24 |
1 |
10.33 |
86.99 |
50.51 |
|
|
539584 |
Sharanam Inf |
X |
1.00 |
0.34 |
0.33 |
0.35 |
0.33 |
0.35 |
2.94 |
3241781 |
11.05 |
414 |
3.89 |
1.12 |
0.32 |
|
|
519397 |
Sharat Inds. |
X |
10.00 |
132.20 |
133.00 |
135.40 |
130.50 |
133.65 |
1.10 |
215539 |
285.39 |
178 |
36.72 |
150.00 |
53.17 |
|
|
538666 |
Sharda Cropc |
A1 |
10.00 |
791.15 |
791.40 |
844.20 |
787.10 |
826.85 |
4.51 |
52372 |
431.99 |
3082 |
16.51 |
1180.30 |
440.05 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
513548 |
Sharda Ispat |
X |
10.00 |
206.25 |
205.25 |
206.25 |
193.55 |
204.95 |
-0.63 |
327 |
0.67 |
10 |
22.93 |
382.90 |
175.10 |
|
|
535602 |
Sharda Motor |
A1 |
2.00 |
913.25 |
916.95 |
920.05 |
905.10 |
909.55 |
-0.41 |
2790 |
25.47 |
255 |
15.63 |
1258.00 |
625.00 |
|
|
512393 |
Shardul Sec. |
X |
2.00 |
37.99 |
37.05 |
38.60 |
36.25 |
36.51 |
-3.90 |
8613 |
3.18 |
90 |
-4.11 |
92.85 |
32.80 |
|
|
540725 |
Share I Secu |
A1 |
2.00 |
163.10 |
163.10 |
163.35 |
160.15 |
161.70 |
-0.86 |
10516 |
17.01 |
166 |
12.74 |
325.00 |
127.70 |
|
|
544251 |
Share Samadh |
M |
10.00 |
52.10 |
50.33 |
50.33 |
50.20 |
50.20 |
-3.65 |
4800 |
2.41 |
3 |
15.74 |
96.50 |
50.20 |
|
|
590109 |
Shariah BeEs |
B |
10.00 |
511.74 |
506.19 |
512.00 |
506.19 |
507.63 |
-0.80 |
151 |
0.77 |
24 |
-- |
560.45 |
457.56 |
|
|
540786 |
Sharika Ent. |
T |
5.00 |
14.14 |
14.14 |
14.50 |
13.90 |
13.94 |
-1.41 |
15492 |
2.17 |
56 |
99.57 |
23.98 |
12.05 |
|
|
524548 |
Sharma E.Hos |
XT |
10.00 |
136.90 |
138.25 |
138.25 |
130.10 |
136.85 |
-0.04 |
595 |
0.78 |
19 |
34.56 |
233.90 |
54.08 |
|
|
523449 |
Sharp (I) |
X |
10.00 |
44.15 |
44.16 |
47.00 |
44.16 |
46.86 |
6.14 |
1334 |
0.62 |
16 |
-5.46 |
104.00 |
43.00 |
|
|
538212 |
Sharp Invest |
X |
1.00 |
0.48 |
0.49 |
0.49 |
0.47 |
0.48 |
0.00 |
197143 |
0.96 |
150 |
-- |
1.30 |
0.46 |
|
|
543341 |
Sharpline Br |
X |
10.00 |
11.01 |
11.00 |
11.05 |
10.49 |
10.49 |
-4.72 |
2524 |
0.27 |
17 |
8.60 |
15.80 |
7.58 |
|
|
544506 |
Sharvaya Met |
M |
10.00 |
175.55 |
179.00 |
187.00 |
179.00 |
184.25 |
4.96 |
5400 |
9.89 |
9 |
14.78 |
219.00 |
168.00 |
|
|
540147 |
Shashijit In |
X |
2.00 |
4.14 |
4.05 |
4.12 |
4.04 |
4.05 |
-2.17 |
650 |
0.03 |
15 |
-11.91 |
8.14 |
2.40 |
|
|
543519 |
Shashwat Fur |
MT |
10.00 |
98.84 |
95.00 |
95.00 |
94.50 |
94.50 |
-4.39 |
6000 |
5.69 |
2 |
-- |
99.10 |
41.05 |
|
|
540203 |
Sheela Foam |
A1 |
5.00 |
597.85 |
599.25 |
614.40 |
585.05 |
593.50 |
-0.73 |
42050 |
250.78 |
1524 |
114.35 |
1058.85 |
585.05 |
|
|
540757 |
Sheetal Cool |
B |
10.00 |
210.30 |
211.55 |
211.55 |
203.15 |
208.50 |
-0.86 |
731 |
1.51 |
101 |
15.86 |
372.30 |
203.15 |
|
|
533301 |
Shekhawati I |
B |
10.00 |
20.02 |
21.39 |
21.39 |
18.80 |
18.84 |
-5.89 |
12078 |
2.36 |
131 |
10.77 |
37.75 |
18.00 |
|
|
526839 |
Shelter Infr |
X |
10.00 |
15.63 |
15.34 |
15.34 |
15.34 |
15.34 |
-1.86 |
1200 |
0.18 |
5 |
61.36 |
19.67 |
11.53 |
|
|
543963 |
Shelter Phar |
M |
10.00 |
42.39 |
40.00 |
40.80 |
39.90 |
40.70 |
-3.99 |
24000 |
9.69 |
7 |
10.46 |
69.70 |
35.70 |
|
|
538685 |
Shemaroo Ent |
B |
10.00 |
111.70 |
112.65 |
112.65 |
111.70 |
111.70 |
0.00 |
26 |
0.03 |
5 |
-2.30 |
192.00 |
88.45 |
|
|
526117 |
Shervani Ind |
X |
10.00 |
373.45 |
366.00 |
366.00 |
350.00 |
358.55 |
-3.99 |
106 |
0.38 |
15 |
35.43 |
569.90 |
345.00 |
|
|
539111 |
Sheshadri In |
X |
10.00 |
18.16 |
18.16 |
18.94 |
17.61 |
18.94 |
4.30 |
650 |
0.12 |
10 |
1.18 |
25.77 |
12.61 |
|
|
526137 |
Shetron |
X |
10.00 |
111.70 |
111.65 |
125.00 |
111.25 |
117.65 |
5.33 |
1673 |
1.97 |
66 |
59.12 |
198.00 |
104.00 |
|
|
526883 |
Shikhar Cons |
XT |
10.00 |
7.44 |
7.81 |
7.81 |
7.81 |
7.81 |
4.97 |
200 |
0.02 |
1 |
-35.50 |
7.81 |
1.80 |
|
|
531201 |
Shilchar Tec |
B |
10.00 |
4184.80 |
4170.05 |
4284.75 |
4150.00 |
4175.65 |
-0.22 |
4460 |
186.15 |
977 |
26.90 |
6125.00 |
2804.00 |
|
|
513709 |
Shilp Gravur |
X |
10.00 |
225.00 |
249.90 |
249.90 |
225.25 |
233.40 |
3.73 |
167 |
0.38 |
12 |
50.74 |
393.65 |
180.00 |
|
|
530549 |
Shilpa Medi. |
A1 |
1.00 |
352.80 |
353.05 |
356.20 |
348.00 |
350.55 |
-0.64 |
8325 |
29.33 |
441 |
49.94 |
501.60 |
265.25 |
|
|
544607 |
Shining Tool |
MT |
10.00 |
72.80 |
69.20 |
69.20 |
69.20 |
69.20 |
-4.95 |
76800 |
53.15 |
46 |
21.76 |
104.00 |
69.20 |
|
|
523598 |
Shipp.Corpn. |
A1 |
10.00 |
239.55 |
240.05 |
241.30 |
232.00 |
232.45 |
-2.96 |
138710 |
327.58 |
1898 |
13.47 |
280.00 |
138.25 |
|
|
540693 |
Shish Inds |
B |
1.00 |
9.04 |
9.05 |
9.25 |
8.86 |
8.98 |
-0.66 |
42028 |
3.78 |
166 |
37.42 |
16.60 |
7.20 |
|
|
544272 |
Shiv Texchem |
M |
10.00 |
182.15 |
182.20 |
182.20 |
178.30 |
179.20 |
-1.62 |
16400 |
29.50 |
33 |
13.78 |
417.00 |
141.00 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
513097 |
Shiv.Bimetal |
B |
2.00 |
433.40 |
435.10 |
449.50 |
435.05 |
439.05 |
1.30 |
4066 |
17.97 |
204 |
29.10 |
639.00 |
378.00 |
|
|
532323 |
Shiva Cement |
X |
2.00 |
22.81 |
22.89 |
24.43 |
22.88 |
23.21 |
1.75 |
103885 |
24.27 |
332 |
-4.56 |
46.00 |
22.22 |
|
|
530433 |
Shiva Global |
X |
10.00 |
38.98 |
40.28 |
40.35 |
38.12 |
38.67 |
-0.80 |
3071 |
1.21 |
40 |
4.15 |
52.65 |
34.50 |
|
|
540961 |
Shiva Mills |
B |
10.00 |
64.00 |
64.15 |
65.87 |
61.88 |
62.77 |
-1.92 |
576 |
0.38 |
23 |
-17.93 |
115.86 |
61.88 |
|
|
511108 |
Shiva Texyar |
B |
10.00 |
189.40 |
189.40 |
189.40 |
185.50 |
186.05 |
-1.77 |
1550 |
2.89 |
73 |
14.86 |
270.00 |
168.20 |
|
|
522237 |
Shivagrico |
X |
10.00 |
32.49 |
33.30 |
33.30 |
29.25 |
29.25 |
-9.97 |
149 |
0.05 |
20 |
34.82 |
36.22 |
21.00 |
|
|
539148 |
Shivalik Ras |
B |
5.00 |
404.10 |
399.00 |
407.75 |
397.05 |
397.95 |
-1.52 |
929 |
3.74 |
96 |
44.66 |
873.60 |
397.05 |
|
|
532776 |
Shivam Autot |
B |
2.00 |
27.45 |
26.95 |
27.33 |
26.45 |
27.07 |
-1.38 |
8679 |
2.34 |
60 |
-6.28 |
57.36 |
23.62 |
|
|
538520 |
Shivamshree |
XT |
1.00 |
1.95 |
2.04 |
2.04 |
1.86 |
1.87 |
-4.10 |
27714 |
0.52 |
11 |
-13.36 |
2.66 |
0.90 |
|
|
539593 |
Shivansh Fin |
X |
10.00 |
7.56 |
7.93 |
7.93 |
7.89 |
7.93 |
4.89 |
26882 |
2.13 |
19 |
37.76 |
9.30 |
4.28 |
|
|
544582 |
Shlokka Dyes |
M |
10.00 |
71.75 |
72.25 |
72.25 |
67.50 |
70.55 |
-1.67 |
228000 |
160.78 |
137 |
15.07 |
90.00 |
56.76 |
|
|
543970 |
Shoora Desig |
MT |
10.00 |
41.50 |
42.00 |
42.00 |
42.00 |
42.00 |
1.20 |
24000 |
10.08 |
8 |
175.00 |
86.10 |
40.10 |
|
|
532638 |
Shoppers St |
A1 |
5.00 |
422.15 |
415.00 |
438.60 |
415.00 |
418.45 |
-0.88 |
4510 |
19.25 |
388 |
250.57 |
688.00 |
415.00 |
|
|
531771 |
Shraddha Pri |
X |
10.00 |
214.55 |
203.55 |
219.95 |
203.55 |
216.85 |
1.07 |
12441 |
26.38 |
244 |
26.25 |
258.90 |
95.75 |
|
|
543976 |
Shradha AI |
X |
2.00 |
33.65 |
35.15 |
35.90 |
33.30 |
34.92 |
3.77 |
13860 |
4.85 |
203 |
18.77 |
63.65 |
31.27 |
|
|
521131 |
Shree Bhavya |
X |
10.00 |
26.25 |
26.49 |
26.49 |
25.50 |
26.30 |
0.19 |
385 |
0.10 |
27 |
9.39 |
33.54 |
21.00 |
|
|
539334 |
Shree Pushka |
B |
10.00 |
393.75 |
393.60 |
415.10 |
393.35 |
411.15 |
4.42 |
3697 |
14.88 |
151 |
18.56 |
476.60 |
221.10 |
|
|
532670 |
Shree Renuka |
A1 |
1.00 |
27.41 |
27.55 |
27.55 |
26.72 |
26.85 |
-2.04 |
306623 |
83.14 |
914 |
-7.69 |
44.39 |
25.27 |
|
|
538975 |
Shree Secur. |
X |
1.00 |
0.27 |
0.27 |
0.28 |
0.27 |
0.27 |
0.00 |
617952 |
1.68 |
333 |
27.00 |
0.46 |
0.26 |
|
|
544490 |
Shreeji Ship |
B |
10.00 |
299.20 |
297.50 |
318.00 |
286.50 |
313.90 |
4.91 |
58225 |
177.91 |
1348 |
36.21 |
322.55 |
221.55 |
|
|
540738 |
Shreeji Trns |
B |
2.00 |
10.12 |
10.37 |
10.37 |
10.13 |
10.16 |
0.40 |
11900 |
1.22 |
110 |
26.05 |
20.20 |
8.80 |
|
|
544372 |
Shreenath Pa |
M |
10.00 |
20.50 |
21.95 |
21.95 |
20.95 |
21.51 |
4.93 |
12000 |
2.57 |
4 |
9.65 |
35.20 |
14.87 |
|
|
532007 |
Shreevat.Fin |
XT |
10.00 |
31.28 |
31.00 |
32.84 |
29.75 |
30.38 |
-2.88 |
1436 |
0.44 |
14 |
57.32 |
42.10 |
19.90 |
|
|
516016 |
Shreyans Ind |
B |
10.00 |
182.40 |
185.00 |
185.00 |
182.35 |
182.35 |
-0.03 |
86 |
0.16 |
11 |
5.36 |
270.00 |
165.00 |
|
|
526335 |
Shreyas Inte |
X |
10.00 |
11.28 |
12.20 |
12.20 |
10.80 |
11.45 |
1.51 |
13456 |
1.54 |
112 |
-63.61 |
15.20 |
6.90 |
|
|
523309 |
Shri Gang I |
X |
10.00 |
80.01 |
84.00 |
84.00 |
76.00 |
76.50 |
-4.39 |
2124 |
1.68 |
50 |
12.03 |
180.60 |
73.00 |
|
|
531322 |
Shri Shakti |
B |
10.00 |
1.90 |
1.71 |
1.97 |
1.71 |
1.97 |
3.68 |
144 |
0.00 |
4 |
-2.01 |
3.00 |
1.61 |
|
|
543373 |
Shri Venk.Re |
M |
10.00 |
289.50 |
294.00 |
304.00 |
294.00 |
304.00 |
5.01 |
2500 |
7.55 |
2 |
45.31 |
333.80 |
159.00 |
|
|
544074 |
ShriBalajiVa |
M |
10.00 |
124.00 |
122.05 |
123.00 |
120.00 |
123.00 |
-0.81 |
2400 |
2.93 |
4 |
15.61 |
177.75 |
91.92 |
|
|
508961 |
Shricon Inds |
XT |
10.00 |
153.25 |
160.40 |
160.40 |
145.60 |
145.60 |
-4.99 |
1054 |
1.57 |
27 |
30.08 |
214.00 |
125.00 |
|
|
544512 |
Shringar Hou |
B |
10.00 |
224.85 |
225.80 |
225.80 |
221.00 |
222.80 |
-0.91 |
27695 |
61.80 |
220 |
35.14 |
237.40 |
177.40 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
531359 |
Shriram Asse |
X |
10.00 |
410.95 |
410.95 |
410.95 |
400.10 |
400.15 |
-2.63 |
161 |
0.66 |
22 |
-38.66 |
694.60 |
331.80 |
|
|
511218 |
Shriram Fin. |
A1 |
2.00 |
828.25 |
829.75 |
842.05 |
828.20 |
838.10 |
1.19 |
149087 |
1246.09 |
5728 |
15.98 |
842.05 |
493.60 |
|
|
544344 |
Shriram Pist |
B |
10.00 |
2588.90 |
2598.50 |
2615.75 |
2568.10 |
2596.65 |
0.30 |
1199 |
31.02 |
189 |
21.89 |
2790.00 |
1556.00 |
|
|
543419 |
Shriram Prop |
B |
10.00 |
86.98 |
87.00 |
88.17 |
87.00 |
87.77 |
0.91 |
4738 |
4.16 |
87 |
16.65 |
119.90 |
63.13 |
|
|
544208 |
Shriram1DLR |
B |
1000.00 |
1079.67 |
1080.79 |
1080.81 |
1080.79 |
1080.81 |
0.11 |
530 |
5.73 |
2 |
-- |
1080.81 |
1024.53 |
|
|
511411 |
Shristi Infr |
X |
10.00 |
29.99 |
31.48 |
31.48 |
31.45 |
31.45 |
4.87 |
158 |
0.05 |
6 |
-10.35 |
54.99 |
28.62 |
|
|
511493 |
Shrydus Ind. |
X |
10.00 |
4.40 |
4.64 |
4.64 |
4.16 |
4.25 |
-3.41 |
37427 |
1.61 |
78 |
2.95 |
19.26 |
3.71 |
|
|
542019 |
Shubham Poly |
T |
10.00 |
61.84 |
63.50 |
64.40 |
58.75 |
61.32 |
-0.84 |
86175 |
52.23 |
197 |
95.81 |
79.00 |
17.00 |
|
|
531506 |
Shukra Bulli |
XT |
10.00 |
24.22 |
25.43 |
25.43 |
23.10 |
23.10 |
-4.62 |
21 |
0.01 |
3 |
-1155.00 |
38.36 |
16.78 |
|
|
523790 |
Shukra Jewel |
P |
10.00 |
10.68 |
10.78 |
10.78 |
10.67 |
10.67 |
-0.09 |
300 |
0.03 |
2 |
27.36 |
17.23 |
7.25 |
|
|
524632 |
Shukra Pharm |
XT |
1.00 |
38.85 |
36.91 |
40.79 |
36.91 |
39.94 |
2.81 |
724327 |
279.21 |
1280 |
147.93 |
44.31 |
5.85 |
|
|
539252 |
Shyam C.Ferr |
B |
1.00 |
5.85 |
5.92 |
6.95 |
5.92 |
6.47 |
10.60 |
990603 |
64.72 |
2457 |
9.38 |
15.95 |
4.86 |
|
|
543299 |
Shyam Metali |
A1 |
10.00 |
813.75 |
813.80 |
821.60 |
804.15 |
816.90 |
0.39 |
8279 |
67.37 |
429 |
23.50 |
1000.90 |
655.00 |
|
|
517411 |
Shyam Teleco |
B |
10.00 |
12.45 |
11.65 |
13.15 |
11.65 |
12.95 |
4.02 |
502 |
0.06 |
6 |
-2.73 |
30.41 |
10.61 |
|
|
505515 |
Shyamkam.Inv |
X |
10.00 |
12.52 |
12.83 |
14.90 |
11.62 |
13.55 |
8.23 |
24495 |
3.20 |
174 |
20.22 |
15.30 |
6.73 |
|
|
520141 |
Sibar Auto |
X |
10.00 |
8.84 |
8.84 |
9.18 |
8.51 |
8.64 |
-2.26 |
827 |
0.07 |
22 |
-27.00 |
15.25 |
8.00 |
|
|
533014 |
Sicagen (I) |
X |
10.00 |
58.55 |
58.00 |
59.89 |
58.00 |
58.56 |
0.02 |
3682 |
2.15 |
60 |
13.75 |
96.90 |
54.00 |
|
|
520086 |
Sical Logist |
T |
10.00 |
98.62 |
95.00 |
99.99 |
93.69 |
97.38 |
-1.26 |
2167 |
2.08 |
30 |
-405.75 |
161.10 |
78.55 |
|
|
530439 |
Siddha Vent. |
X |
10.00 |
6.00 |
5.80 |
5.90 |
5.58 |
5.70 |
-5.00 |
1548 |
0.09 |
17 |
7.22 |
21.11 |
5.31 |
|
|
526877 |
Siddhesw.Gar |
X |
10.00 |
18.62 |
17.71 |
19.55 |
17.71 |
17.71 |
-4.89 |
258 |
0.05 |
4 |
-- |
27.73 |
12.37 |
|
|
532217 |
SIEL Financl |
XT |
10.00 |
47.29 |
48.23 |
48.23 |
48.23 |
48.23 |
1.99 |
1412 |
0.68 |
5 |
-98.43 |
66.40 |
6.93 |
|
|
500550 |
Siemens |
A1 |
2.00 |
3163.20 |
3183.30 |
3204.10 |
3152.25 |
3181.05 |
0.56 |
7298 |
231.95 |
1345 |
53.83 |
3980.66 |
2266.14 |
|
|
544390 |
Siemens Ener |
B |
2.00 |
3159.40 |
3249.00 |
3303.00 |
3023.00 |
3097.95 |
-1.94 |
435253 |
13489.40 |
11624 |
-- |
3624.00 |
2529.00 |
|
|
543389 |
Sigachi Ind. |
B |
1.00 |
33.79 |
33.74 |
34.33 |
33.71 |
34.01 |
0.65 |
55373 |
18.82 |
253 |
-23.62 |
59.50 |
30.54 |
|
|
543917 |
Sigma Solve |
T |
1.00 |
52.30 |
53.00 |
53.44 |
51.10 |
52.71 |
0.78 |
22905 |
12.09 |
102 |
23.64 |
65.30 |
22.10 |
|
|
543990 |
SignatureGl. |
A1 |
1.00 |
1107.60 |
1102.00 |
1120.90 |
1098.05 |
1111.50 |
0.35 |
13126 |
145.05 |
307 |
234.99 |
1420.00 |
989.00 |
|
|
512131 |
Signet Inds. |
B |
10.00 |
52.15 |
52.01 |
53.00 |
51.16 |
51.16 |
-1.90 |
527 |
0.28 |
6 |
9.35 |
81.75 |
39.00 |
|
|
544117 |
Signpost (I) |
B |
2.00 |
217.40 |
215.05 |
219.05 |
210.95 |
214.25 |
-1.45 |
1672 |
3.59 |
100 |
30.48 |
400.50 |
179.65 |
|
|
523606 |
Sika Inter. |
B |
2.00 |
998.60 |
991.00 |
1009.90 |
972.00 |
981.55 |
-1.71 |
12964 |
128.77 |
1059 |
60.59 |
1624.95 |
399.96 |
|
|
524642 |
Sikozy Realt |
X |
1.00 |
0.98 |
0.98 |
0.98 |
0.98 |
0.98 |
0.00 |
1083 |
0.01 |
6 |
-19.60 |
1.48 |
0.75 |
|
|
521194 |
SIL Invt. |
B |
10.00 |
543.60 |
542.80 |
548.35 |
540.00 |
544.95 |
0.25 |
1287 |
6.95 |
127 |
14.97 |
772.20 |
427.80 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543615 |
Silicon Rent |
M |
10.00 |
142.20 |
142.95 |
142.95 |
135.50 |
141.85 |
-0.25 |
24000 |
33.20 |
29 |
21.69 |
283.35 |
135.00 |
|
|
531635 |
Silver Oak |
XT |
10.00 |
97.85 |
93.00 |
95.90 |
93.00 |
93.00 |
-4.96 |
2698 |
2.52 |
115 |
-33.94 |
400.95 |
60.05 |
|
|
543525 |
Silver T Tec |
B |
10.00 |
795.00 |
805.00 |
805.00 |
779.25 |
789.60 |
-0.68 |
5521 |
43.73 |
261 |
38.55 |
879.85 |
621.00 |
|
|
539742 |
Simbhaoli Sg |
Z |
10.00 |
9.71 |
9.45 |
9.90 |
9.23 |
9.74 |
0.31 |
6486 |
0.62 |
21 |
4.29 |
23.47 |
9.23 |
|
|
507998 |
Simmonds-Mar |
X |
2.00 |
131.35 |
133.90 |
135.20 |
126.55 |
127.55 |
-2.89 |
14529 |
18.70 |
171 |
13.91 |
182.00 |
88.00 |
|
|
513472 |
Simplex Cast |
X |
10.00 |
568.65 |
557.50 |
581.75 |
553.00 |
566.80 |
-0.33 |
25551 |
144.90 |
180 |
65.53 |
598.00 |
189.85 |
|
|
523838 |
Simplex Infr |
B |
2.00 |
282.25 |
283.55 |
291.20 |
282.50 |
290.45 |
2.91 |
1759 |
5.03 |
66 |
50.60 |
349.70 |
218.90 |
|
|
533019 |
Simplex Pap. |
X |
1000.00 |
1626.00 |
1707.00 |
1707.00 |
1707.00 |
1707.00 |
4.98 |
4 |
0.07 |
3 |
-39.40 |
2680.00 |
1525.00 |
|
|
519566 |
Simran Farms |
X |
10.00 |
169.75 |
169.75 |
171.05 |
152.65 |
163.80 |
-3.51 |
5799 |
9.47 |
48 |
-31.50 |
246.90 |
142.10 |
|
|
523023 |
Sinclairs Ht |
B |
2.00 |
84.21 |
89.68 |
89.68 |
84.00 |
84.58 |
0.44 |
4786 |
4.07 |
95 |
48.06 |
139.00 |
73.25 |
|
|
532029 |
Sindhu Trade |
B |
1.00 |
23.95 |
24.00 |
24.11 |
23.48 |
23.63 |
-1.34 |
39318 |
9.32 |
206 |
-98.46 |
39.25 |
12.90 |
|
|
505729 |
Singer (I) |
X |
2.00 |
70.81 |
72.00 |
72.50 |
71.00 |
72.06 |
1.77 |
22932 |
16.48 |
181 |
55.86 |
95.70 |
49.00 |
|
|
532879 |
Sir ShadiLal |
X |
10.00 |
244.35 |
246.95 |
246.95 |
233.30 |
241.80 |
-1.04 |
796 |
1.90 |
24 |
-5.97 |
360.00 |
201.00 |
|
|
543686 |
Sirca Paints |
B |
10.00 |
516.80 |
517.80 |
521.60 |
511.00 |
513.85 |
-0.57 |
38906 |
201.65 |
770 |
50.43 |
539.00 |
234.00 |
|
|
540673 |
SIS |
B |
5.00 |
325.50 |
325.50 |
336.50 |
323.65 |
331.35 |
1.80 |
3381 |
11.14 |
136 |
89.07 |
401.20 |
289.20 |
|
|
512589 |
Sita Enter. |
X |
10.00 |
156.85 |
158.00 |
164.00 |
149.45 |
163.50 |
4.24 |
1102 |
1.69 |
67 |
12.36 |
220.80 |
70.39 |
|
|
532795 |
Siti Network |
Z |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
23737 |
0.12 |
12 |
-0.21 |
0.95 |
0.49 |
|
|
544047 |
Siyaram Recy |
M |
10.00 |
73.75 |
75.40 |
75.40 |
69.00 |
70.58 |
-4.30 |
84000 |
59.87 |
31 |
20.11 |
171.70 |
69.00 |
|
|
503811 |
Siyaram Silk |
B |
2.00 |
743.65 |
743.85 |
750.95 |
736.05 |
738.15 |
-0.74 |
1556 |
11.52 |
123 |
16.03 |
1175.00 |
560.50 |
|
|
513496 |
Sizemasters |
XT |
10.00 |
172.90 |
181.00 |
181.50 |
180.90 |
181.50 |
4.97 |
1150 |
2.08 |
31 |
57.08 |
239.00 |
110.55 |
|
|
543387 |
SJS Enterp. |
A1 |
10.00 |
1689.05 |
1686.15 |
1719.95 |
1680.00 |
1701.25 |
0.72 |
2839 |
48.31 |
297 |
39.23 |
1809.00 |
809.50 |
|
|
533206 |
SJVN |
A1 |
10.00 |
79.45 |
79.44 |
79.44 |
77.75 |
77.89 |
-1.96 |
397543 |
311.17 |
5308 |
54.85 |
124.45 |
77.75 |
|
|
544584 |
SK Minerals |
M |
10.00 |
139.05 |
139.05 |
139.05 |
130.00 |
130.30 |
-6.29 |
38000 |
51.03 |
28 |
14.57 |
203.85 |
127.00 |
|
|
500472 |
SKF India |
A1 |
10.00 |
1959.45 |
1960.10 |
1971.10 |
1942.00 |
1952.65 |
-0.35 |
1053 |
20.54 |
232 |
18.00 |
2395.85 |
1627.50 |
|
|
538562 |
Skipper |
A1 |
1.00 |
475.60 |
475.70 |
478.75 |
465.90 |
466.45 |
-1.92 |
9999 |
47.05 |
583 |
31.67 |
665.00 |
341.55 |
|
|
532143 |
SKM Egg.Prod |
B |
10.00 |
429.45 |
429.85 |
434.45 |
418.95 |
424.50 |
-1.15 |
4496 |
19.16 |
223 |
20.36 |
464.70 |
151.00 |
|
|
531169 |
SKP Sec. |
X |
10.00 |
111.60 |
113.00 |
119.00 |
111.25 |
118.25 |
5.96 |
116 |
0.13 |
9 |
-246.35 |
263.35 |
103.50 |
|
|
541967 |
Sky Gold & D |
B |
10.00 |
339.15 |
339.15 |
339.15 |
327.30 |
337.60 |
-0.46 |
39047 |
130.24 |
1829 |
28.20 |
488.95 |
245.95 |
|
|
526479 |
Sky Inds. |
X |
10.00 |
90.08 |
92.99 |
92.99 |
92.00 |
92.00 |
2.13 |
2 |
0.00 |
2 |
13.88 |
173.50 |
80.10 |
|
|
505650 |
Skyline Mill |
XT |
1.00 |
26.29 |
26.25 |
27.59 |
24.98 |
24.98 |
-4.98 |
12553 |
3.16 |
36 |
-208.17 |
36.54 |
14.00 |
|
|
539494 |
Smart Finsec |
X |
1.00 |
9.03 |
9.03 |
9.46 |
9.03 |
9.07 |
0.44 |
9036 |
0.83 |
91 |
27.48 |
17.73 |
8.66 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532419 |
Smartlink Hl |
B |
2.00 |
128.75 |
143.80 |
143.80 |
129.35 |
132.95 |
3.26 |
1040 |
1.37 |
23 |
12.76 |
227.60 |
119.40 |
|
|
544447 |
Smartworks C |
B |
10.00 |
531.35 |
522.05 |
529.15 |
502.50 |
505.95 |
-4.78 |
3276 |
16.80 |
305 |
-91.49 |
618.30 |
393.35 |
|
|
543263 |
SMC Global |
B |
2.00 |
57.70 |
58.50 |
59.85 |
57.15 |
58.95 |
2.17 |
3837 |
2.26 |
26 |
12.62 |
82.47 |
49.50 |
|
|
513418 |
Smiths & Fou |
X |
1.00 |
4.90 |
5.00 |
5.13 |
4.85 |
4.90 |
0.00 |
16191 |
0.79 |
53 |
40.83 |
10.02 |
4.70 |
|
|
505192 |
SML Mahindra |
B |
10.00 |
2807.50 |
2825.00 |
2843.00 |
2790.00 |
2830.15 |
0.81 |
1003 |
28.22 |
141 |
28.94 |
4744.90 |
1030.90 |
|
|
540686 |
Smruthi Org. |
X |
10.00 |
125.60 |
125.65 |
128.85 |
123.60 |
126.95 |
1.07 |
726 |
0.91 |
35 |
31.12 |
169.00 |
103.00 |
|
|
540679 |
SMS Lifesci. |
B |
10.00 |
1348.75 |
1400.00 |
1420.00 |
1338.00 |
1375.00 |
1.95 |
400 |
5.48 |
42 |
22.21 |
1680.00 |
956.05 |
|
|
532815 |
SMS Pharma |
B |
1.00 |
271.80 |
271.80 |
275.60 |
271.50 |
274.00 |
0.81 |
2730 |
7.48 |
66 |
30.44 |
329.00 |
175.00 |
|
|
538563 |
SMT Engg. |
XT |
10.00 |
122.12 |
124.56 |
124.56 |
124.56 |
124.56 |
2.00 |
1 |
0.00 |
1 |
18.87 |
124.56 |
9.75 |
|
|
505827 |
SNL Bearings |
X |
10.00 |
368.45 |
370.00 |
373.95 |
368.05 |
373.80 |
1.45 |
976 |
3.62 |
23 |
11.89 |
429.95 |
320.80 |
|
|
538635 |
Snowman Log. |
B |
10.00 |
43.22 |
43.22 |
43.89 |
42.90 |
43.01 |
-0.49 |
8516 |
3.69 |
95 |
253.00 |
80.77 |
42.90 |
|
|
532784 |
Sobha |
A1 |
10.00 |
1513.35 |
1559.55 |
1559.55 |
1521.20 |
1547.15 |
2.23 |
4654 |
71.55 |
550 |
111.23 |
1732.45 |
1075.70 |
|
|
512014 |
Sobhagh.Merc |
XT |
10.00 |
920.20 |
920.15 |
920.20 |
910.30 |
911.80 |
-0.91 |
222 |
2.03 |
15 |
35.55 |
920.60 |
188.65 |
|
|
544257 |
Sodhani Acad |
M |
10.00 |
303.00 |
301.70 |
301.70 |
284.00 |
291.00 |
-3.96 |
7000 |
20.22 |
13 |
90.65 |
348.00 |
151.85 |
|
|
544560 |
Sodhani Capi |
MT |
10.00 |
99.75 |
104.00 |
104.70 |
103.50 |
104.00 |
4.26 |
46000 |
48.01 |
23 |
37.82 |
148.97 |
76.00 |
|
|
538923 |
Sofcom Systm |
X |
10.00 |
48.59 |
51.50 |
51.50 |
47.27 |
49.70 |
2.28 |
129351 |
64.97 |
294 |
184.07 |
97.50 |
42.00 |
|
|
531529 |
Softrak Bio |
X |
1.00 |
2.46 |
2.54 |
2.57 |
2.34 |
2.41 |
-2.03 |
85899 |
2.08 |
149 |
241.00 |
4.93 |
1.65 |
|
|
532344 |
Softsol (I) |
X |
10.00 |
230.00 |
230.00 |
244.95 |
227.70 |
229.75 |
-0.11 |
685 |
1.58 |
22 |
16.55 |
333.65 |
187.00 |
|
|
543470 |
Softtech Eng |
B |
10.00 |
311.80 |
322.00 |
329.40 |
307.75 |
329.40 |
5.64 |
191 |
0.60 |
87 |
336.12 |
607.85 |
300.60 |
|
|
532725 |
Solar Inds. |
A1 |
2.00 |
13379.25 |
13310.05 |
13448.40 |
13250.00 |
13273.15 |
-0.79 |
12322 |
1650.95 |
941 |
90.95 |
17805.00 |
8479.30 |
|
|
541540 |
Solara Activ |
A1 |
10.00 |
522.35 |
522.20 |
529.30 |
516.45 |
524.15 |
0.34 |
4989 |
26.09 |
358 |
296.13 |
885.95 |
441.10 |
|
|
544354 |
Solarium Gre |
M |
10.00 |
273.90 |
274.20 |
274.50 |
253.50 |
267.55 |
-2.32 |
39300 |
104.51 |
117 |
35.77 |
484.00 |
202.00 |
|
|
544532 |
Solarworld |
B |
5.00 |
289.85 |
287.00 |
292.00 |
287.00 |
290.10 |
0.09 |
9865 |
28.59 |
747 |
32.63 |
389.00 |
277.35 |
|
|
513699 |
Solid Stone |
X |
10.00 |
33.99 |
33.98 |
33.98 |
30.60 |
33.00 |
-2.91 |
54 |
0.02 |
11 |
21.71 |
41.30 |
28.20 |
|
|
522152 |
Solitair Mac |
X |
10.00 |
114.35 |
117.00 |
117.00 |
115.00 |
115.05 |
0.61 |
202 |
0.23 |
7 |
50.24 |
172.80 |
90.50 |
|
|
544539 |
Solvex Edibl |
M |
10.00 |
43.61 |
41.43 |
43.50 |
41.43 |
43.20 |
-0.94 |
27200 |
11.43 |
17 |
9.45 |
68.00 |
28.60 |
|
|
511571 |
Som Datt Fin |
X |
10.00 |
101.90 |
105.00 |
106.00 |
104.00 |
104.10 |
2.16 |
352 |
0.37 |
11 |
-34.02 |
172.03 |
65.28 |
|
|
507514 |
Som Distill. |
B |
2.00 |
113.35 |
117.50 |
118.00 |
113.85 |
116.95 |
3.18 |
30616 |
35.71 |
376 |
22.07 |
173.15 |
97.30 |
|
|
521034 |
Soma Textile |
T |
10.00 |
133.00 |
130.35 |
130.35 |
130.35 |
130.35 |
-1.99 |
50 |
0.07 |
2 |
148.13 |
164.00 |
34.65 |
|
|
531548 |
Somany Ceram |
B |
2.00 |
433.10 |
434.65 |
434.65 |
423.70 |
425.20 |
-1.82 |
430 |
1.85 |
122 |
31.13 |
733.00 |
396.05 |
|
|
533001 |
Somi Convey. |
B |
10.00 |
128.25 |
125.80 |
130.05 |
125.80 |
126.65 |
-1.25 |
4388 |
5.59 |
224 |
33.59 |
228.00 |
122.00 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543300 |
Sona BLW Pre |
A1 |
10.00 |
505.20 |
505.30 |
505.70 |
497.50 |
501.50 |
-0.73 |
440973 |
2213.22 |
1607 |
50.86 |
697.00 |
379.80 |
|
|
526901 |
Sonal Adhesi |
X |
10.00 |
49.00 |
44.05 |
50.55 |
44.05 |
48.75 |
-0.51 |
283 |
0.14 |
27 |
20.92 |
70.78 |
41.00 |
|
|
538943 |
Sonal Mercat |
X |
10.00 |
107.69 |
111.97 |
127.00 |
96.00 |
100.19 |
-6.96 |
7313 |
8.03 |
223 |
4.49 |
127.00 |
78.00 |
|
|
543924 |
Sonalis Cons |
M |
10.00 |
80.00 |
80.01 |
80.65 |
79.00 |
80.65 |
0.81 |
8000 |
6.37 |
4 |
-- |
92.00 |
43.74 |
|
|
532221 |
Sonata Soft. |
A1 |
1.00 |
359.95 |
360.70 |
363.65 |
356.10 |
358.00 |
-0.54 |
15922 |
57.32 |
675 |
22.70 |
687.35 |
286.39 |
|
|
539378 |
Soni Medicar |
XT |
10.00 |
100.00 |
95.00 |
103.00 |
95.00 |
103.00 |
3.00 |
207 |
0.21 |
6 |
-44.40 |
114.15 |
29.50 |
|
|
531398 |
Source Nat.F |
X |
10.00 |
132.20 |
148.00 |
148.00 |
135.15 |
140.85 |
6.54 |
536 |
0.77 |
21 |
30.42 |
260.00 |
118.95 |
|
|
514454 |
South.Latex |
XT |
10.00 |
79.26 |
77.68 |
78.06 |
77.68 |
78.06 |
-1.51 |
263 |
0.20 |
19 |
236.55 |
89.88 |
18.01 |
|
|
513498 |
South.Magnes |
X |
10.00 |
101.75 |
97.50 |
103.00 |
96.70 |
101.00 |
-0.74 |
1512 |
1.50 |
53 |
77.69 |
349.00 |
85.55 |
|
|
540174 |
Southern Inf |
X |
10.00 |
23.58 |
23.13 |
23.94 |
23.13 |
23.15 |
-1.82 |
1521 |
0.35 |
17 |
115.75 |
40.01 |
20.90 |
|
|
523826 |
Sovereign Di |
X |
10.00 |
23.50 |
23.48 |
24.97 |
22.85 |
24.33 |
3.53 |
3425 |
0.81 |
57 |
-2.95 |
80.52 |
22.85 |
|
|
540048 |
SP Apparels |
B |
10.00 |
770.80 |
772.00 |
776.00 |
755.00 |
771.50 |
0.09 |
6132 |
47.18 |
601 |
17.49 |
994.85 |
610.05 |
|
|
530289 |
SP Capital |
X |
10.00 |
59.90 |
57.40 |
59.30 |
57.40 |
57.51 |
-3.99 |
818 |
0.48 |
10 |
7.62 |
78.00 |
38.00 |
|
|
542376 |
SPA Capital |
XT |
10.00 |
207.00 |
215.00 |
215.00 |
215.00 |
215.00 |
3.86 |
2 |
0.00 |
1 |
101.42 |
215.00 |
96.66 |
|
|
542759 |
Spandana S F |
B |
10.00 |
264.30 |
260.65 |
280.00 |
260.65 |
270.30 |
2.27 |
26169 |
71.25 |
668 |
-1.30 |
493.57 |
204.18 |
|
|
531370 |
Sparc Elec. |
X |
10.00 |
5.94 |
5.93 |
5.94 |
5.77 |
5.85 |
-1.52 |
5303 |
0.31 |
32 |
-2.60 |
17.70 |
5.50 |
|
|
530037 |
Sparkle Gold |
XT |
10.00 |
70.11 |
73.61 |
73.61 |
73.61 |
73.61 |
4.99 |
300 |
0.22 |
4 |
156.62 |
110.25 |
44.10 |
|
|
534425 |
Special.Rest |
B |
10.00 |
126.05 |
125.15 |
125.45 |
124.15 |
124.15 |
-1.51 |
242 |
0.30 |
13 |
27.65 |
166.00 |
114.30 |
|
|
531982 |
Spect.Foods |
X |
10.00 |
15.81 |
15.81 |
16.48 |
15.52 |
15.73 |
-0.51 |
6567 |
1.04 |
37 |
-40.33 |
37.60 |
15.50 |
|
|
513687 |
Spectra Ind. |
Z |
10.00 |
4.90 |
4.94 |
4.94 |
4.94 |
4.94 |
0.82 |
1 |
0.00 |
1 |
-1.42 |
6.55 |
3.46 |
|
|
544386 |
Spectrum Ele |
B |
10.00 |
1151.30 |
1110.00 |
1223.00 |
1099.95 |
1147.85 |
-0.30 |
462 |
5.20 |
100 |
60.25 |
2254.20 |
1099.95 |
|
|
517166 |
Spel Semicon |
XT |
10.00 |
156.55 |
159.55 |
159.90 |
151.00 |
153.05 |
-2.24 |
43167 |
66.91 |
1415 |
-30.61 |
262.80 |
100.05 |
|
|
542337 |
Spencers Ret |
B |
5.00 |
44.26 |
43.40 |
47.90 |
43.40 |
46.29 |
4.59 |
4339 |
1.95 |
135 |
-1.73 |
97.00 |
43.40 |
|
|
526161 |
Spenta Intl. |
X |
10.00 |
92.80 |
96.00 |
96.00 |
90.90 |
91.95 |
-0.92 |
203 |
0.19 |
6 |
40.33 |
189.75 |
90.90 |
|
|
590030 |
SPIC |
B |
10.00 |
85.00 |
85.00 |
85.50 |
84.60 |
84.72 |
-0.33 |
38436 |
32.69 |
248 |
9.28 |
128.10 |
66.25 |
|
|
526827 |
Spice Island |
XT |
10.00 |
93.70 |
93.99 |
94.90 |
92.50 |
94.90 |
1.28 |
19041 |
17.89 |
31 |
16.59 |
95.00 |
31.60 |
|
|
500285 |
Spicejet |
A1 |
10.00 |
32.12 |
31.97 |
32.73 |
31.81 |
32.41 |
0.90 |
4716879 |
1528.31 |
8543 |
-9.29 |
63.40 |
28.13 |
|
|
532651 |
SPL Inds. |
B |
10.00 |
38.60 |
38.59 |
38.60 |
38.59 |
38.59 |
-0.03 |
151 |
0.06 |
3 |
28.38 |
73.00 |
30.49 |
|
|
500402 |
SPML Infra |
B |
2.00 |
192.45 |
192.70 |
201.95 |
189.75 |
199.80 |
3.82 |
10512 |
20.50 |
308 |
29.38 |
321.70 |
137.00 |
|
|
539221 |
Sportking |
B |
1.00 |
92.62 |
93.00 |
94.40 |
91.61 |
93.76 |
1.23 |
3638 |
3.39 |
185 |
10.38 |
139.50 |
69.97 |
|
|
540079 |
Sprayking |
B |
1.00 |
1.91 |
1.92 |
1.92 |
1.87 |
1.92 |
0.52 |
350539 |
6.66 |
294 |
5.05 |
6.33 |
1.81 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
531205 |
Spright Agro |
X |
1.00 |
0.60 |
0.57 |
0.57 |
0.57 |
0.57 |
-5.00 |
13261563 |
75.59 |
3704 |
5.18 |
16.80 |
0.52 |
|
|
526532 |
Square Four |
X |
5.00 |
9.52 |
9.90 |
9.90 |
9.66 |
9.66 |
1.47 |
95 |
0.01 |
11 |
-483.00 |
13.00 |
7.35 |
|
|
532842 |
Sr.Rayl.Hi-S |
B |
10.00 |
509.40 |
513.80 |
516.95 |
508.95 |
508.95 |
-0.09 |
798 |
4.09 |
115 |
9.57 |
867.95 |
463.75 |
|
|
514248 |
Sreechem Res |
P |
10.00 |
35.00 |
35.00 |
35.00 |
35.00 |
35.00 |
0.00 |
100 |
0.04 |
1 |
-29.91 |
66.35 |
29.26 |
|
|
535601 |
Sreeleathers |
B |
10.00 |
228.85 |
221.90 |
225.00 |
218.10 |
225.00 |
-1.68 |
503 |
1.12 |
134 |
22.59 |
303.90 |
211.30 |
|
|
539217 |
Srestha Fin |
X |
1.00 |
0.33 |
0.33 |
0.35 |
0.33 |
0.35 |
6.06 |
5149874 |
17.51 |
761 |
-0.95 |
0.98 |
0.33 |
|
|
503806 |
SRF |
A1 |
10.00 |
2800.45 |
2800.50 |
2828.60 |
2780.00 |
2794.45 |
-0.21 |
2902 |
81.40 |
516 |
51.21 |
3319.00 |
2197.20 |
|
|
530943 |
Sri Adhikari |
B |
10.00 |
1307.70 |
1366.20 |
1373.05 |
1265.00 |
1349.90 |
3.23 |
17039 |
229.01 |
1505 |
-140.91 |
2197.70 |
349.15 |
|
|
518053 |
Sri Chakra C |
XT |
10.00 |
70.90 |
72.00 |
72.00 |
67.36 |
70.70 |
-0.28 |
1906 |
1.31 |
56 |
-1.47 |
99.30 |
3.00 |
|
|
514442 |
Sri KPR Inds |
X |
10.00 |
25.05 |
26.31 |
26.89 |
25.10 |
25.13 |
0.32 |
3414 |
0.88 |
41 |
11.17 |
39.01 |
20.30 |
|
|
521161 |
Sri Lak.Sar. |
X |
10.00 |
34.50 |
34.67 |
34.67 |
34.50 |
34.50 |
0.00 |
25 |
0.01 |
2 |
-0.68 |
51.80 |
31.51 |
|
|
544469 |
Sri Lotus De |
B |
1.00 |
167.15 |
167.50 |
171.65 |
167.00 |
170.45 |
1.97 |
31115 |
52.67 |
483 |
36.66 |
218.50 |
166.00 |
|
|
521234 |
Sri Nachamai |
X |
10.00 |
33.03 |
35.54 |
35.54 |
31.90 |
35.08 |
6.21 |
467 |
0.16 |
14 |
5.80 |
48.98 |
29.35 |
|
|
521178 |
Sri Ramk.Mil |
X |
10.00 |
46.38 |
42.00 |
44.00 |
41.50 |
43.44 |
-6.34 |
6407 |
2.74 |
65 |
15.85 |
78.70 |
39.50 |
|
|
544399 |
Srigee DLM |
M |
10.00 |
90.50 |
94.00 |
100.40 |
94.00 |
97.95 |
8.23 |
21600 |
20.93 |
18 |
19.71 |
323.30 |
86.50 |
|
|
544158 |
SRM Contract |
B |
10.00 |
583.15 |
580.05 |
593.00 |
571.50 |
584.20 |
0.18 |
13101 |
76.04 |
328 |
71.51 |
652.25 |
287.35 |
|
|
523222 |
SRM Energy |
XT |
10.00 |
28.32 |
27.76 |
27.76 |
27.76 |
27.76 |
-1.98 |
130 |
0.04 |
7 |
-64.56 |
30.07 |
5.61 |
|
|
540914 |
SRU Steels |
X |
10.00 |
5.25 |
5.20 |
5.48 |
5.05 |
5.18 |
-1.33 |
35309 |
1.84 |
129 |
23.55 |
9.48 |
3.61 |
|
|
530821 |
SSPDL |
X |
10.00 |
14.98 |
14.50 |
14.50 |
14.00 |
14.46 |
-3.47 |
7426 |
1.06 |
38 |
-5.76 |
27.50 |
14.00 |
|
|
544342 |
Stallion (I) |
T |
10.00 |
187.25 |
179.50 |
196.60 |
177.90 |
196.60 |
4.99 |
89295 |
167.57 |
799 |
34.80 |
424.20 |
59.91 |
|
|
544333 |
Standard Gla |
B |
10.00 |
158.70 |
159.25 |
160.35 |
158.50 |
159.25 |
0.35 |
6500 |
10.37 |
81 |
54.35 |
213.80 |
123.90 |
|
|
544202 |
Stanley Life |
B |
2.00 |
224.10 |
224.10 |
229.05 |
224.00 |
224.30 |
0.09 |
7279 |
16.43 |
441 |
39.01 |
460.40 |
223.90 |
|
|
530931 |
Stanpacks(I) |
X |
10.00 |
12.85 |
12.36 |
13.40 |
12.36 |
12.36 |
-3.81 |
170 |
0.02 |
6 |
77.25 |
17.65 |
10.00 |
|
|
506105 |
Stanrose Maf |
X |
10.00 |
69.39 |
71.96 |
71.96 |
69.60 |
70.96 |
2.26 |
400 |
0.28 |
9 |
-9.32 |
95.00 |
60.30 |
|
|
540575 |
Star Cement |
A1 |
1.00 |
224.35 |
223.75 |
227.65 |
223.75 |
226.45 |
0.94 |
23543 |
53.14 |
518 |
30.23 |
308.10 |
172.20 |
|
|
539255 |
Star Delta |
X |
10.00 |
621.70 |
621.70 |
635.00 |
596.00 |
620.75 |
-0.15 |
2282 |
14.13 |
176 |
16.28 |
1037.30 |
482.05 |
|
|
543412 |
Star Health |
A1 |
10.00 |
496.80 |
493.50 |
497.45 |
486.20 |
495.90 |
-0.18 |
7760 |
38.16 |
439 |
54.74 |
533.90 |
330.05 |
|
|
539017 |
Star Hsg.Fin |
X |
5.00 |
15.94 |
16.00 |
16.15 |
15.30 |
15.83 |
-0.69 |
611180 |
97.07 |
289 |
27.29 |
43.05 |
15.03 |
|
|
544482 |
Star Imaging |
M |
10.00 |
133.55 |
133.15 |
135.00 |
132.60 |
134.55 |
0.75 |
33000 |
44.06 |
27 |
14.72 |
152.00 |
123.00 |
|
|
516022 |
Star Paper |
B |
10.00 |
164.00 |
162.05 |
163.00 |
162.05 |
163.00 |
-0.61 |
300 |
0.49 |
17 |
6.60 |
246.70 |
146.00 |
|
|
531616 |
Starcom Inf. |
XT |
10.00 |
61.37 |
64.43 |
64.43 |
64.43 |
64.43 |
4.99 |
65 |
0.04 |
2 |
-6.11 |
152.75 |
49.70 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540492 |
Starline PS |
B |
1.00 |
3.31 |
3.15 |
3.15 |
3.15 |
3.15 |
-4.83 |
945653 |
29.79 |
468 |
39.38 |
7.83 |
1.90 |
|
|
520155 |
Starlog Entp |
X |
10.00 |
43.31 |
43.31 |
44.34 |
42.60 |
42.93 |
-0.88 |
1987 |
0.86 |
50 |
-18.50 |
92.35 |
40.15 |
|
|
512381 |
Starteck Fin |
B |
10.00 |
298.30 |
298.05 |
298.20 |
293.50 |
293.65 |
-1.56 |
3172 |
9.41 |
32 |
18.26 |
364.00 |
251.00 |
|
|
512531 |
STC India |
B |
10.00 |
119.85 |
119.85 |
120.50 |
117.75 |
118.70 |
-0.96 |
1463 |
1.74 |
93 |
99.75 |
182.30 |
103.00 |
|
|
504180 |
Std.Battery |
X |
1.00 |
52.60 |
48.00 |
52.80 |
48.00 |
51.08 |
-2.89 |
1029 |
0.52 |
46 |
-46.44 |
89.70 |
48.00 |
|
|
511700 |
Std.Cap.Mrkt |
X |
1.00 |
0.53 |
0.52 |
0.54 |
0.51 |
0.51 |
-3.77 |
4096993 |
21.42 |
1472 |
-25.50 |
1.05 |
0.35 |
|
|
530017 |
Std.Indust. |
B |
5.00 |
16.33 |
16.20 |
17.80 |
16.03 |
16.55 |
1.35 |
8671 |
1.45 |
119 |
-6.00 |
31.07 |
16.03 |
|
|
526231 |
Std.Surfact. |
X |
10.00 |
52.99 |
52.39 |
52.39 |
52.39 |
52.39 |
-1.13 |
10 |
0.01 |
1 |
218.29 |
69.00 |
38.00 |
|
|
534748 |
Steel Exchan |
B |
1.00 |
8.83 |
8.79 |
8.95 |
8.69 |
8.72 |
-1.25 |
69042 |
6.04 |
243 |
33.54 |
11.54 |
7.16 |
|
|
513173 |
Steel Strips |
X |
10.00 |
22.03 |
25.00 |
25.00 |
22.50 |
23.98 |
8.85 |
4450 |
1.07 |
62 |
10.75 |
37.90 |
21.00 |
|
|
513517 |
Steelcast |
B |
1.00 |
212.10 |
213.95 |
220.35 |
213.75 |
219.30 |
3.39 |
6340 |
13.61 |
61 |
24.92 |
255.05 |
146.41 |
|
|
533316 |
STEL Holdgs. |
B |
10.00 |
488.80 |
482.85 |
501.50 |
475.10 |
499.70 |
2.23 |
568 |
2.81 |
100 |
54.02 |
533.00 |
310.20 |
|
|
526071 |
Stellant Sec |
XT |
10.00 |
368.20 |
368.20 |
368.20 |
368.20 |
368.20 |
0.00 |
2205 |
8.12 |
24 |
-1363.70 |
368.20 |
13.50 |
|
|
526500 |
Sterl.Enterp |
X |
10.00 |
29.80 |
34.40 |
34.40 |
27.45 |
28.32 |
-4.97 |
2747 |
0.84 |
34 |
-15.56 |
60.00 |
27.45 |
|
|
530759 |
Sterl.Tools |
B |
2.00 |
275.30 |
273.25 |
285.00 |
273.25 |
282.80 |
2.72 |
2205 |
6.09 |
139 |
21.07 |
744.30 |
265.14 |
|
|
542760 |
Sterling & W |
A1 |
1.00 |
224.75 |
225.10 |
227.10 |
223.80 |
224.75 |
0.00 |
82258 |
185.32 |
736 |
-14.14 |
526.00 |
216.05 |
|
|
513575 |
Sterling Pow |
X |
10.00 |
32.00 |
31.81 |
32.00 |
30.00 |
31.61 |
-1.22 |
4097 |
1.28 |
65 |
-22.10 |
86.05 |
29.00 |
|
|
532374 |
Sterlite Tec |
A1 |
2.00 |
107.20 |
108.80 |
109.10 |
105.05 |
105.50 |
-1.59 |
82416 |
87.35 |
688 |
-103.43 |
140.30 |
51.37 |
|
|
532730 |
STL Global |
B |
10.00 |
13.00 |
13.70 |
15.39 |
13.35 |
13.88 |
6.77 |
10314 |
1.50 |
175 |
-462.67 |
20.97 |
10.33 |
|
|
544395 |
STL Networks |
B |
2.00 |
23.16 |
23.10 |
23.30 |
22.96 |
23.11 |
-0.22 |
26780 |
6.19 |
122 |
-- |
35.40 |
20.35 |
|
|
513262 |
Stl.Strips W |
B |
1.00 |
194.05 |
194.10 |
197.70 |
193.00 |
193.50 |
-0.28 |
12859 |
24.90 |
312 |
15.91 |
279.60 |
167.50 |
|
|
544171 |
Storage Tech |
M |
10.00 |
65.00 |
60.00 |
63.01 |
60.00 |
62.02 |
-4.58 |
12800 |
7.98 |
8 |
129.21 |
178.50 |
57.01 |
|
|
504959 |
Stovac Ind. |
X |
10.00 |
1994.05 |
2001.00 |
2020.00 |
1995.00 |
2020.00 |
1.30 |
255 |
5.13 |
32 |
51.05 |
3439.55 |
1990.05 |
|
|
543260 |
Stove Kraft |
B |
10.00 |
599.10 |
587.20 |
626.55 |
587.20 |
622.05 |
3.83 |
3169 |
19.34 |
649 |
647.97 |
976.75 |
524.95 |
|
|
530495 |
Stratmont In |
X |
10.00 |
64.26 |
64.26 |
67.45 |
62.35 |
63.60 |
-1.03 |
1481 |
0.96 |
26 |
141.33 |
208.65 |
60.30 |
|
|
532531 |
Strides Phar |
A1 |
10.00 |
888.90 |
888.90 |
892.75 |
874.35 |
885.10 |
-0.43 |
9268 |
81.79 |
539 |
20.54 |
1024.90 |
530.70 |
|
|
544599 |
Studds Acces |
B |
5.00 |
544.90 |
550.00 |
552.10 |
535.25 |
546.40 |
0.28 |
19266 |
104.73 |
659 |
30.89 |
599.80 |
533.10 |
|
|
526951 |
Stylam Inds. |
B |
5.00 |
2050.45 |
2062.00 |
2214.55 |
2062.00 |
2180.70 |
6.35 |
8571 |
185.51 |
911 |
29.55 |
2645.00 |
1441.00 |
|
|
506222 |
Styrenix Per |
A1 |
10.00 |
2006.60 |
2012.00 |
2059.45 |
2012.00 |
2033.10 |
1.32 |
2113 |
42.88 |
314 |
17.84 |
3523.95 |
2001.00 |
|
|
544267 |
Subam Pap. |
MT |
10.00 |
210.30 |
208.15 |
208.15 |
199.80 |
199.80 |
-4.99 |
53600 |
107.34 |
59 |
13.89 |
226.00 |
70.77 |
|
|
532348 |
Subex |
A1 |
5.00 |
12.12 |
12.15 |
12.24 |
11.94 |
11.96 |
-1.32 |
81166 |
9.74 |
232 |
-132.89 |
26.98 |
10.57 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530231 |
Subhash Silk |
X |
10.00 |
71.00 |
70.00 |
70.00 |
70.00 |
70.00 |
-1.41 |
1 |
0.00 |
1 |
-39.55 |
100.20 |
26.46 |
|
|
517168 |
Subros |
B |
2.00 |
837.75 |
827.05 |
848.85 |
827.05 |
840.00 |
0.27 |
5490 |
46.19 |
492 |
34.10 |
1212.40 |
501.55 |
|
|
506003 |
Sudal Inds. |
X |
10.00 |
73.50 |
73.50 |
73.50 |
69.83 |
70.60 |
-3.95 |
4016 |
2.82 |
56 |
11.99 |
111.23 |
31.15 |
|
|
506655 |
Sudarsh.Chem |
A1 |
2.00 |
999.45 |
999.45 |
1022.50 |
999.45 |
1011.85 |
1.24 |
1549 |
15.67 |
192 |
143.73 |
1604.00 |
795.75 |
|
|
543828 |
Sudarsh.Ph |
M |
1.00 |
23.99 |
23.04 |
25.00 |
22.80 |
24.70 |
2.96 |
392000 |
93.28 |
47 |
32.50 |
53.50 |
22.33 |
|
|
521113 |
Suditi Inds. |
X |
10.00 |
55.03 |
55.00 |
57.00 |
52.00 |
56.59 |
2.83 |
234798 |
130.07 |
289 |
21.35 |
80.40 |
23.91 |
|
|
511654 |
Sugal&Dam.Sh |
X |
10.00 |
69.00 |
71.25 |
72.45 |
70.00 |
71.65 |
3.84 |
652 |
0.47 |
27 |
8.01 |
139.00 |
44.60 |
|
|
544501 |
Sugs Lloyd |
M |
10.00 |
120.71 |
119.71 |
124.80 |
112.81 |
115.00 |
-4.73 |
309000 |
373.86 |
192 |
15.91 |
132.10 |
82.50 |
|
|
539117 |
Sujala Trade |
XT |
10.00 |
71.89 |
73.95 |
74.55 |
70.00 |
74.01 |
2.95 |
39122 |
28.63 |
350 |
-105.73 |
88.00 |
29.96 |
|
|
524542 |
Sukjit Strch |
B |
5.00 |
150.70 |
148.95 |
149.35 |
145.95 |
145.95 |
-3.15 |
1289 |
1.90 |
57 |
19.91 |
324.14 |
145.95 |
|
|
543711 |
Sula Vineyar |
A1 |
2.00 |
235.90 |
236.30 |
236.45 |
231.90 |
232.95 |
-1.25 |
25493 |
59.57 |
568 |
40.09 |
456.00 |
231.90 |
|
|
508969 |
Sulabh Engg. |
X |
1.00 |
2.97 |
2.97 |
2.99 |
2.42 |
2.52 |
-15.15 |
585101 |
14.77 |
153 |
10.50 |
5.83 |
2.42 |
|
|
530419 |
Sumedha Fisc |
X |
10.00 |
49.83 |
50.90 |
51.19 |
48.50 |
48.75 |
-2.17 |
3384 |
1.66 |
53 |
5.78 |
113.61 |
48.00 |
|
|
514211 |
Sumeet Inds. |
T |
2.00 |
31.55 |
31.95 |
31.95 |
30.18 |
31.73 |
0.57 |
12072 |
3.79 |
85 |
9.14 |
40.54 |
10.52 |
|
|
530445 |
Sumeru Inds. |
X |
1.00 |
2.00 |
2.04 |
2.04 |
1.91 |
1.99 |
-0.50 |
5587 |
0.11 |
29 |
199.00 |
3.20 |
1.75 |
|
|
542920 |
Sumitomo Ch. |
A1 |
10.00 |
444.30 |
444.55 |
453.20 |
444.55 |
450.30 |
1.35 |
4382 |
19.73 |
260 |
41.43 |
665.00 |
442.45 |
|
|
533306 |
Summit Secur |
B |
10.00 |
2072.15 |
2084.65 |
2084.65 |
2054.25 |
2059.50 |
-0.61 |
390 |
8.06 |
58 |
22.15 |
3725.65 |
1361.95 |
|
|
532070 |
Sumuka Agro |
X |
10.00 |
217.80 |
218.95 |
233.95 |
212.00 |
218.00 |
0.09 |
9119 |
19.90 |
51 |
52.53 |
278.90 |
167.25 |
|
|
532872 |
Sun Ph.ARC |
A1 |
1.00 |
133.55 |
133.50 |
133.90 |
131.90 |
133.05 |
-0.37 |
26607 |
35.38 |
535 |
-16.17 |
240.95 |
109.20 |
|
|
524715 |
Sun Pharma. |
A1 |
1.00 |
1781.20 |
1781.40 |
1791.90 |
1765.25 |
1771.75 |
-0.53 |
48846 |
868.68 |
4396 |
40.68 |
1910.00 |
1547.25 |
|
|
542025 |
Sun Retail |
M |
1.00 |
0.40 |
0.41 |
0.41 |
0.41 |
0.41 |
2.50 |
96000 |
0.39 |
2 |
41.00 |
0.88 |
0.38 |
|
|
532733 |
Sun TV Netwk |
A1 |
5.00 |
541.75 |
539.25 |
543.80 |
538.90 |
543.35 |
0.30 |
5506 |
29.82 |
237 |
13.24 |
783.70 |
506.20 |
|
|
539526 |
Suncare Trad |
X |
2.00 |
0.74 |
0.76 |
0.76 |
0.71 |
0.71 |
-4.05 |
237068 |
1.71 |
268 |
35.50 |
1.20 |
0.71 |
|
|
530795 |
Suncity Synt |
X |
10.00 |
15.30 |
16.06 |
16.06 |
15.98 |
15.98 |
4.44 |
261 |
0.04 |
7 |
57.07 |
24.13 |
13.06 |
|
|
544066 |
Sundaram Cla |
B |
5.00 |
1225.50 |
1225.45 |
1268.00 |
1225.45 |
1248.10 |
1.84 |
1357 |
16.89 |
187 |
10.70 |
2933.00 |
1188.50 |
|
|
590071 |
Sundaram Fin |
B |
10.00 |
4753.00 |
4652.05 |
4784.35 |
4652.05 |
4752.30 |
-0.01 |
905 |
42.90 |
220 |
26.78 |
5415.45 |
3940.85 |
|
|
500403 |
Sundaram Fst |
A1 |
1.00 |
984.75 |
984.80 |
987.90 |
961.10 |
964.75 |
-2.03 |
1395 |
13.53 |
272 |
36.59 |
1199.00 |
832.25 |
|
|
533166 |
Sundaram Mul |
B |
1.00 |
1.82 |
1.86 |
1.88 |
1.61 |
1.88 |
3.30 |
241631 |
4.35 |
91 |
-31.33 |
2.97 |
1.61 |
|
|
500215 |
Sundrop Bran |
B |
10.00 |
739.95 |
749.90 |
758.60 |
744.90 |
750.70 |
1.45 |
169 |
1.27 |
44 |
-26.22 |
1018.00 |
699.95 |
|
|
500404 |
Sunflag Iron |
B |
10.00 |
246.65 |
247.30 |
251.75 |
247.30 |
250.05 |
1.38 |
5932 |
14.80 |
96 |
22.37 |
322.00 |
196.10 |
|
|
531433 |
Sungold Cap. |
X |
10.00 |
3.82 |
4.00 |
4.00 |
3.66 |
3.94 |
3.14 |
19483 |
0.77 |
41 |
197.00 |
4.16 |
2.58 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530953 |
Sunil Agro F |
X |
10.00 |
87.10 |
90.99 |
90.99 |
89.95 |
89.95 |
3.27 |
2 |
0.00 |
2 |
-272.58 |
155.30 |
82.52 |
|
|
537253 |
Sunil Health |
X |
10.00 |
71.50 |
69.01 |
71.50 |
69.00 |
71.49 |
-0.01 |
146 |
0.10 |
17 |
42.30 |
94.90 |
60.55 |
|
|
521232 |
Sunil Indus. |
P |
10.00 |
82.00 |
85.00 |
85.00 |
85.00 |
85.00 |
3.66 |
100 |
0.09 |
1 |
5.81 |
119.25 |
60.28 |
|
|
544001 |
Sunita Tools |
M |
10.00 |
860.35 |
860.35 |
867.00 |
835.05 |
851.80 |
-0.99 |
7125 |
60.62 |
43 |
158.33 |
1063.80 |
527.10 |
|
|
523425 |
Sunraj Diam. |
XT |
10.00 |
19.00 |
18.05 |
19.00 |
18.05 |
19.00 |
0.00 |
159 |
0.03 |
4 |
-475.00 |
23.48 |
7.40 |
|
|
539300 |
Sunrakshakk |
X |
2.00 |
217.15 |
210.00 |
221.85 |
210.00 |
217.95 |
0.37 |
4974 |
10.72 |
85 |
30.57 |
288.75 |
95.80 |
|
|
543515 |
Sunrise Eff. |
MT |
10.00 |
294.50 |
294.50 |
298.45 |
294.50 |
297.80 |
1.12 |
10125 |
30.16 |
5 |
2290.77 |
364.00 |
122.20 |
|
|
530845 |
Sunshield Ch |
X |
10.00 |
1073.65 |
1070.00 |
1070.00 |
1033.10 |
1045.90 |
-2.58 |
3243 |
33.92 |
181 |
42.92 |
1213.95 |
583.20 |
|
|
539574 |
Sunshine Cap |
XT |
1.00 |
0.26 |
0.26 |
0.27 |
0.25 |
0.26 |
0.00 |
14482259 |
36.98 |
3035 |
5.20 |
2.31 |
0.20 |
|
|
544566 |
Sunsky Logis |
MT |
2.00 |
82.00 |
86.10 |
86.10 |
85.00 |
85.00 |
3.66 |
12000 |
10.27 |
4 |
40.87 |
96.00 |
48.21 |
|
|
512179 |
Sunteck Real |
A1 |
1.00 |
417.30 |
421.00 |
425.00 |
416.30 |
422.10 |
1.15 |
16114 |
67.67 |
609 |
35.26 |
546.00 |
348.05 |
|
|
530735 |
Super Bakers |
X |
10.00 |
31.53 |
33.10 |
33.10 |
32.99 |
32.99 |
4.63 |
307 |
0.10 |
9 |
21.15 |
34.65 |
25.10 |
|
|
530883 |
Super Crop. |
X |
2.00 |
8.74 |
8.61 |
9.32 |
8.40 |
9.14 |
4.58 |
49038 |
4.41 |
152 |
22.85 |
26.44 |
8.15 |
|
|
540269 |
Super Fine K |
MT |
10.00 |
9.90 |
9.41 |
9.41 |
9.41 |
9.41 |
-4.95 |
10000 |
0.94 |
1 |
16.51 |
13.50 |
9.41 |
|
|
544381 |
Super Iron. |
M |
10.00 |
37.50 |
36.50 |
36.50 |
34.01 |
35.13 |
-6.32 |
9600 |
3.39 |
8 |
20.91 |
107.95 |
30.87 |
|
|
512527 |
Super Sales |
X |
10.00 |
770.55 |
768.65 |
768.65 |
740.00 |
765.45 |
-0.66 |
1435 |
10.85 |
56 |
141.49 |
1498.00 |
716.00 |
|
|
521180 |
Super Spin. |
B |
1.00 |
8.83 |
9.48 |
9.48 |
9.03 |
9.03 |
2.27 |
606 |
0.06 |
5 |
-3.16 |
16.50 |
8.35 |
|
|
523842 |
Super Tann. |
X |
1.00 |
6.86 |
7.00 |
7.29 |
6.92 |
7.00 |
2.04 |
46767 |
3.30 |
108 |
9.86 |
14.00 |
6.10 |
|
|
523283 |
Superhouse |
B |
10.00 |
156.00 |
156.05 |
157.70 |
154.20 |
154.55 |
-0.93 |
997 |
1.55 |
30 |
31.41 |
229.40 |
122.25 |
|
|
539835 |
Superior Fin |
X |
1.00 |
1.39 |
1.39 |
1.39 |
1.39 |
1.39 |
0.00 |
30498 |
0.42 |
9 |
-23.17 |
2.27 |
1.17 |
|
|
519234 |
Superior Ind |
X |
10.00 |
47.27 |
47.00 |
47.00 |
45.90 |
45.90 |
-2.90 |
535 |
0.25 |
8 |
8.86 |
114.99 |
33.31 |
|
|
541701 |
SupershaktiM |
M |
10.00 |
270.00 |
280.00 |
280.00 |
280.00 |
280.00 |
3.70 |
300 |
0.84 |
1 |
26.07 |
469.90 |
212.00 |
|
|
544428 |
Supertec EV |
M |
10.00 |
49.03 |
49.15 |
49.20 |
48.15 |
48.15 |
-1.79 |
8400 |
4.12 |
6 |
12.04 |
73.60 |
38.50 |
|
|
526133 |
Supertex Ind |
X |
10.00 |
7.40 |
7.35 |
7.35 |
7.05 |
7.24 |
-2.16 |
5677 |
0.41 |
15 |
-24.13 |
13.81 |
5.68 |
|
|
540168 |
Supra Pacifi |
X |
10.00 |
28.46 |
29.00 |
29.00 |
27.72 |
28.38 |
-0.28 |
7808 |
2.20 |
67 |
25.12 |
41.00 |
22.77 |
|
|
511539 |
Supra Trends |
X |
10.00 |
13.40 |
13.39 |
13.39 |
12.73 |
12.73 |
-5.00 |
10324 |
1.31 |
14 |
-10.10 |
63.36 |
11.37 |
|
|
532509 |
Suprajit Eng |
B |
1.00 |
452.60 |
447.95 |
459.80 |
446.15 |
451.55 |
-0.23 |
7777 |
35.26 |
383 |
39.23 |
517.20 |
352.05 |
|
|
530677 |
Supreme Hold |
B |
10.00 |
81.68 |
81.69 |
82.05 |
81.00 |
81.91 |
0.28 |
1305 |
1.07 |
26 |
106.38 |
115.20 |
65.10 |
|
|
509930 |
Supreme Inds |
A1 |
2.00 |
3433.55 |
3463.80 |
3463.80 |
3418.35 |
3427.70 |
-0.17 |
53878 |
1845.76 |
913 |
51.36 |
5153.39 |
3020.00 |
|
|
532904 |
Supreme Infr |
Z |
10.00 |
93.48 |
95.35 |
97.99 |
92.00 |
95.38 |
2.03 |
12124 |
11.41 |
24 |
-0.17 |
161.40 |
80.55 |
|
|
500405 |
Supreme Petr |
A1 |
2.00 |
670.45 |
631.35 |
678.80 |
631.35 |
665.05 |
-0.81 |
1458 |
9.72 |
139 |
40.70 |
981.65 |
518.05 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543434 |
Supriya Life |
B |
2.00 |
745.85 |
745.85 |
761.35 |
742.50 |
757.85 |
1.61 |
8166 |
61.35 |
465 |
33.44 |
841.70 |
556.85 |
|
|
531638 |
Suraj |
B |
10.00 |
256.10 |
268.75 |
268.75 |
266.20 |
267.35 |
4.39 |
781 |
2.09 |
28 |
104.03 |
530.40 |
256.10 |
|
|
544054 |
Suraj Estate |
B |
5.00 |
265.70 |
267.35 |
267.35 |
263.70 |
266.50 |
0.30 |
4052 |
10.77 |
134 |
39.60 |
730.65 |
263.39 |
|
|
526211 |
Suraj Indus. |
X |
10.00 |
46.14 |
46.01 |
46.14 |
42.55 |
44.01 |
-4.62 |
3849 |
1.70 |
37 |
-209.57 |
60.13 |
37.21 |
|
|
518075 |
Suraj Prod. |
Z |
10.00 |
286.50 |
286.50 |
287.00 |
272.20 |
281.40 |
-1.78 |
4353 |
12.04 |
135 |
20.01 |
554.00 |
258.00 |
|
|
544293 |
Suraksha Dia |
B |
2.00 |
294.70 |
296.80 |
298.00 |
289.90 |
290.90 |
-1.29 |
534 |
1.55 |
54 |
64.07 |
449.00 |
233.15 |
|
|
533298 |
Surana Solar |
B |
5.00 |
29.05 |
28.80 |
29.36 |
28.44 |
28.73 |
-1.10 |
23782 |
6.83 |
407 |
478.83 |
54.99 |
28.40 |
|
|
517530 |
Surana Tele |
B |
1.00 |
18.75 |
19.25 |
21.57 |
19.25 |
20.60 |
9.87 |
21563 |
4.52 |
178 |
11.91 |
29.32 |
15.50 |
|
|
530185 |
Surat Trade |
X |
1.00 |
5.39 |
5.49 |
5.49 |
4.73 |
5.21 |
-3.34 |
112359 |
5.88 |
342 |
10.63 |
8.76 |
4.73 |
|
|
543218 |
Suratwwala B |
B |
1.00 |
31.77 |
31.00 |
31.00 |
30.90 |
30.90 |
-2.74 |
1835 |
0.57 |
28 |
26.41 |
139.60 |
25.18 |
|
|
500336 |
Surya Roshni |
A1 |
5.00 |
259.65 |
267.90 |
269.80 |
261.30 |
265.10 |
2.10 |
154523 |
410.65 |
2637 |
17.60 |
358.30 |
205.30 |
|
|
533101 |
Suryaamba Sp |
X |
10.00 |
125.60 |
122.35 |
131.10 |
122.35 |
125.00 |
-0.48 |
244 |
0.31 |
7 |
11.45 |
199.80 |
122.35 |
|
|
514138 |
Suryalata Sp |
X |
10.00 |
339.45 |
335.50 |
335.50 |
321.55 |
329.55 |
-2.92 |
1161 |
3.81 |
46 |
6.17 |
397.00 |
250.00 |
|
|
521200 |
Surylak.Cott |
B |
10.00 |
59.63 |
57.10 |
61.40 |
57.10 |
61.40 |
2.97 |
64 |
0.04 |
2 |
20.96 |
104.35 |
49.50 |
|
|
519604 |
Suryo Foods |
XT |
10.00 |
24.57 |
23.35 |
23.35 |
23.35 |
23.35 |
-4.97 |
1385 |
0.32 |
13 |
34.34 |
33.82 |
13.60 |
|
|
543279 |
Suryoday Sm. |
B |
10.00 |
140.95 |
144.50 |
144.50 |
139.50 |
140.50 |
-0.32 |
5950 |
8.38 |
148 |
22.88 |
161.00 |
90.00 |
|
|
532782 |
Sutlej Text. |
B |
1.00 |
33.90 |
33.90 |
33.90 |
33.40 |
33.40 |
-1.47 |
83 |
0.03 |
7 |
-6.06 |
77.70 |
32.22 |
|
|
530239 |
Suven Life |
B |
1.00 |
168.60 |
165.25 |
173.55 |
165.25 |
171.75 |
1.87 |
13129 |
22.40 |
237 |
-18.45 |
303.00 |
102.70 |
|
|
543281 |
Suvidhaa Inf |
B |
1.00 |
3.82 |
3.75 |
3.90 |
3.72 |
3.72 |
-2.62 |
1271 |
0.05 |
23 |
-5.24 |
7.90 |
3.28 |
|
|
543391 |
Suyog Gurbax |
M |
10.00 |
106.60 |
105.00 |
110.00 |
101.25 |
105.00 |
-1.50 |
26250 |
26.78 |
6 |
-32.92 |
274.50 |
101.25 |
|
|
537259 |
Suyog Tele. |
B |
10.00 |
646.15 |
643.05 |
669.70 |
643.05 |
655.40 |
1.43 |
325 |
2.14 |
25 |
19.64 |
1969.00 |
642.10 |
|
|
532667 |
Suzlon Enrgy |
A1 |
2.00 |
54.59 |
54.58 |
54.94 |
54.14 |
54.19 |
-0.73 |
2293915 |
1249.91 |
24225 |
23.26 |
74.30 |
46.00 |
|
|
535621 |
SV Global |
X |
5.00 |
146.20 |
137.00 |
159.65 |
135.00 |
139.15 |
-4.82 |
1016 |
1.40 |
41 |
-1739.38 |
192.95 |
101.15 |
|
|
523722 |
Svam Softwar |
X |
10.00 |
5.81 |
5.93 |
5.93 |
5.52 |
5.52 |
-4.99 |
11119 |
0.62 |
41 |
-110.40 |
12.70 |
5.32 |
|
|
503624 |
Svaraj Tradi |
X |
10.00 |
8.17 |
8.31 |
8.31 |
8.21 |
8.21 |
0.49 |
124 |
0.01 |
4 |
28.31 |
11.50 |
6.36 |
|
|
539911 |
Svarnim Trd. |
XT |
10.00 |
23.42 |
24.59 |
24.59 |
24.59 |
24.59 |
5.00 |
50 |
0.01 |
4 |
-35.13 |
32.00 |
8.80 |
|
|
524488 |
SVC Indust. |
X |
10.00 |
3.53 |
3.74 |
3.74 |
3.36 |
3.39 |
-3.97 |
85396 |
2.94 |
144 |
-18.83 |
5.85 |
3.22 |
|
|
543799 |
SVJ Enterp. |
MT |
10.00 |
456.00 |
455.95 |
455.95 |
455.00 |
455.00 |
-0.22 |
1500 |
6.83 |
2 |
352.71 |
456.00 |
128.65 |
|
|
505590 |
SVP Global |
B |
1.00 |
3.95 |
4.05 |
4.74 |
3.87 |
4.74 |
20.00 |
266642 |
11.95 |
640 |
-0.07 |
7.46 |
2.48 |
|
|
543745 |
SVS Ventures |
M |
10.00 |
12.30 |
12.35 |
12.65 |
11.99 |
12.43 |
1.06 |
1050000 |
126.42 |
41 |
14.45 |
15.40 |
7.36 |
|
|
543986 |
SW Pinnacle |
B |
10.00 |
185.10 |
185.40 |
194.60 |
184.30 |
193.95 |
4.78 |
46241 |
88.65 |
905 |
94.61 |
206.35 |
95.60 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
503816 |
Swad.Polytex |
X |
1.00 |
53.06 |
51.41 |
56.84 |
51.41 |
52.50 |
-1.06 |
7679 |
4.04 |
79 |
72.92 |
116.48 |
46.02 |
|
|
506863 |
Swadeshi Ind |
XT |
10.00 |
111.40 |
113.62 |
113.62 |
113.45 |
113.50 |
1.89 |
56217 |
63.85 |
310 |
78.28 |
113.62 |
2.80 |
|
|
539406 |
Swagtam Trdg |
X |
10.00 |
48.30 |
48.30 |
48.30 |
48.30 |
48.30 |
0.00 |
1 |
0.00 |
1 |
-603.75 |
92.00 |
48.30 |
|
|
503310 |
Swan Corp |
A1 |
1.00 |
459.00 |
459.30 |
460.00 |
443.80 |
445.40 |
-2.96 |
22938 |
103.81 |
785 |
24.06 |
809.70 |
370.00 |
|
|
500407 |
Swaraj Engin |
B |
10.00 |
3714.80 |
3715.00 |
3723.00 |
3567.00 |
3629.55 |
-2.29 |
1973 |
71.40 |
441 |
24.91 |
4725.95 |
2530.00 |
|
|
531003 |
Swarna Secur |
X |
10.00 |
78.99 |
77.00 |
77.00 |
77.00 |
77.00 |
-2.52 |
10 |
0.01 |
1 |
28.84 |
88.70 |
48.00 |
|
|
526365 |
Swarnsarita |
X |
10.00 |
32.33 |
33.59 |
33.59 |
31.30 |
32.37 |
0.12 |
6760 |
2.16 |
57 |
6.04 |
48.30 |
23.56 |
|
|
544035 |
Swashthik Pl |
M |
10.00 |
32.71 |
32.90 |
33.00 |
32.08 |
32.16 |
-1.68 |
8000 |
2.61 |
5 |
20.75 |
104.50 |
28.70 |
|
|
544368 |
Swasth Foodt |
M |
10.00 |
28.00 |
30.00 |
30.00 |
29.79 |
29.79 |
6.39 |
2400 |
0.72 |
2 |
9.05 |
94.00 |
26.24 |
|
|
510245 |
Swasti Vin.S |
X |
1.00 |
4.67 |
4.67 |
4.82 |
4.01 |
4.41 |
-5.57 |
80461 |
3.47 |
228 |
22.05 |
7.20 |
4.01 |
|
|
512257 |
Swasti Vinay |
X |
1.00 |
3.97 |
3.90 |
4.07 |
3.72 |
3.81 |
-4.03 |
94234 |
3.62 |
134 |
9.29 |
5.25 |
3.22 |
|
|
544452 |
Swastika Cas |
M |
10.00 |
80.19 |
80.50 |
80.50 |
80.50 |
80.50 |
0.39 |
8000 |
6.44 |
3 |
25.00 |
96.90 |
63.65 |
|
|
530585 |
Swastika Inv |
X |
2.00 |
87.00 |
92.75 |
92.75 |
85.76 |
86.54 |
-0.53 |
1279 |
1.14 |
51 |
13.44 |
212.50 |
85.10 |
|
|
543914 |
Swati Proj. |
X |
10.00 |
31.82 |
30.31 |
33.41 |
30.31 |
33.22 |
4.40 |
9458 |
3.04 |
125 |
72.22 |
119.20 |
19.60 |
|
|
532051 |
Swelect Ener |
B |
10.00 |
693.45 |
694.00 |
709.95 |
685.00 |
698.30 |
0.70 |
654 |
4.58 |
96 |
31.33 |
1150.00 |
459.75 |
|
|
544285 |
Swiggy |
B |
1.00 |
404.55 |
400.90 |
403.00 |
390.00 |
394.70 |
-2.43 |
183493 |
723.49 |
3909 |
-41.86 |
617.00 |
297.00 |
|
|
523558 |
Swiss Milita |
X |
2.00 |
20.58 |
20.89 |
20.99 |
19.75 |
19.97 |
-2.96 |
362139 |
72.87 |
1103 |
49.93 |
38.90 |
19.75 |
|
|
517201 |
Switch.Tech. |
XT |
10.00 |
62.69 |
61.50 |
64.90 |
61.00 |
64.90 |
3.53 |
715 |
0.46 |
9 |
-2.42 |
124.95 |
40.00 |
|
|
530217 |
Swojas Foods |
XT |
10.00 |
13.93 |
13.25 |
13.25 |
13.24 |
13.24 |
-4.95 |
11882 |
1.57 |
30 |
13.11 |
26.18 |
9.97 |
|
|
531499 |
Sybly Inds. |
X |
10.00 |
1.90 |
1.98 |
1.98 |
1.82 |
1.88 |
-1.05 |
10527 |
0.20 |
24 |
-0.11 |
9.90 |
1.55 |
|
|
511447 |
Sylph Tech. |
X |
1.00 |
0.86 |
0.84 |
0.90 |
0.82 |
0.89 |
3.49 |
7344289 |
63.10 |
600 |
44.50 |
1.45 |
0.70 |
|
|
539278 |
Symbiox Inv. |
XT |
10.00 |
3.00 |
3.00 |
3.00 |
2.90 |
2.90 |
-3.33 |
5236 |
0.16 |
19 |
-- |
6.02 |
2.15 |
|
|
517385 |
Symphony |
A1 |
2.00 |
862.40 |
862.35 |
862.40 |
855.00 |
858.75 |
-0.42 |
1188 |
10.19 |
135 |
45.56 |
1453.95 |
855.00 |
|
|
524470 |
Syncom Form. |
B |
1.00 |
15.45 |
15.51 |
15.78 |
15.35 |
15.62 |
1.10 |
153283 |
23.84 |
508 |
23.31 |
23.95 |
14.10 |
|
|
541929 |
Synergy Gree |
B |
10.00 |
534.50 |
535.30 |
554.00 |
530.00 |
549.20 |
2.75 |
1928 |
10.41 |
140 |
54.97 |
632.35 |
344.00 |
|
|
539268 |
Syngene Intl |
A1 |
10.00 |
639.85 |
644.75 |
644.75 |
638.40 |
642.35 |
0.39 |
19470 |
124.90 |
1685 |
55.28 |
960.00 |
598.54 |
|
|
513307 |
Synthiko Foi |
XT |
10.00 |
1650.20 |
1668.00 |
1683.20 |
1617.20 |
1683.20 |
2.00 |
9983 |
164.25 |
122 |
65.96 |
1683.20 |
172.50 |
|
|
543573 |
Syrma SGS Te |
A1 |
10.00 |
818.90 |
815.60 |
849.25 |
810.00 |
832.80 |
1.70 |
90818 |
750.34 |
2911 |
70.28 |
909.50 |
355.05 |
|
|
531173 |
Syschem (I) |
XT |
10.00 |
54.16 |
54.08 |
54.50 |
52.00 |
52.07 |
-3.86 |
18460 |
9.77 |
91 |
50.07 |
62.00 |
35.33 |
|
|
544541 |
Systemat Ind |
M |
10.00 |
209.20 |
209.20 |
209.20 |
199.30 |
202.35 |
-3.27 |
111000 |
224.37 |
122 |
24.47 |
247.75 |
186.00 |
|
|
526506 |
Systematix C |
B |
1.00 |
166.05 |
163.50 |
169.95 |
158.35 |
160.05 |
-3.61 |
12471 |
20.10 |
417 |
46.66 |
335.90 |
94.43 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
531432 |
Systematix S |
XT |
10.00 |
15.66 |
16.44 |
16.44 |
14.88 |
15.22 |
-2.81 |
10551 |
1.69 |
32 |
-84.56 |
18.95 |
7.51 |
|
|