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 |
T |
5.00 |
104.25 |
102.50 |
107.45 |
102.00 |
103.55 |
-0.67 |
9142 |
9.57 |
167 |
-5.05 |
134.00 |
37.05 |
|
517273 |
S&S Power Sw |
T |
10.00 |
21.15 |
22.20 |
22.20 |
22.00 |
22.15 |
4.73 |
105 |
0.02 |
5 |
-1.45 |
36.85 |
6.75 |
|
526477 |
S.A.Enterpr. |
X |
10.00 |
12.77 |
13.40 |
13.40 |
13.40 |
13.40 |
4.93 |
3492 |
0.47 |
8 |
9.24 |
13.40 |
2.49 |
|
532218 |
S.I.Bank |
A1 |
1.00 |
8.51 |
8.51 |
8.78 |
8.44 |
8.68 |
2.00 |
2172163 |
187.82 |
4609 |
-20.67 |
10.80 |
4.85 |
|
516108 |
S.I.Paper |
X |
10.00 |
85.25 |
86.90 |
86.90 |
86.00 |
86.50 |
1.47 |
2343 |
2.02 |
27 |
7.58 |
102.90 |
47.00 |
|
513515 |
S.R.Indus. |
XT |
10.00 |
3.24 |
3.38 |
3.39 |
3.38 |
3.38 |
4.32 |
1449 |
0.05 |
4 |
-0.85 |
3.82 |
0.40 |
|
539112 |
SAB Inds. |
X |
10.00 |
29.85 |
29.00 |
29.00 |
28.40 |
28.40 |
-4.86 |
196 |
0.06 |
3 |
-3.80 |
61.95 |
27.10 |
|
530461 |
Saboo Sodium |
XT |
10.00 |
6.98 |
6.85 |
7.11 |
6.85 |
7.11 |
1.86 |
25018 |
1.74 |
35 |
-8.57 |
10.53 |
2.76 |
|
531869 |
Sacheta Met. |
XT |
10.00 |
15.78 |
15.75 |
16.50 |
15.52 |
15.95 |
1.08 |
7236 |
1.17 |
66 |
16.44 |
24.60 |
10.70 |
|
532710 |
Sadbhav Engg |
A1 |
1.00 |
64.30 |
64.80 |
64.80 |
62.20 |
64.05 |
-0.39 |
27372 |
17.54 |
364 |
1.51 |
85.35 |
24.10 |
|
539346 |
Sadbhav Infr |
B |
10.00 |
20.30 |
20.30 |
20.90 |
20.30 |
20.75 |
2.22 |
8082 |
1.67 |
41 |
0.68 |
28.10 |
10.90 |
|
506642 |
Sadhana Nitr |
XT |
1.00 |
28.80 |
28.85 |
29.50 |
28.00 |
28.30 |
-1.74 |
57164 |
16.43 |
249 |
-80.86 |
33.80 |
15.03 |
|
540821 |
Sadhna Broad |
X |
10.00 |
11.10 |
11.65 |
11.65 |
11.65 |
11.65 |
4.95 |
27 |
0.00 |
3 |
19.75 |
12.90 |
7.00 |
|
523025 |
Safari Ind. |
A1 |
2.00 |
625.15 |
621.70 |
639.25 |
610.75 |
615.95 |
-1.47 |
562 |
3.49 |
168 |
-61.53 |
726.25 |
315.55 |
|
502090 |
Sagar Cem. |
A1 |
10.00 |
762.25 |
789.00 |
818.00 |
766.00 |
781.80 |
2.56 |
14074 |
112.00 |
1457 |
12.68 |
828.95 |
263.00 |
|
540715 |
Sagar Diamon |
M |
10.00 |
10.00 |
10.30 |
10.30 |
10.30 |
10.30 |
3.00 |
3000 |
0.31 |
1 |
36.79 |
15.00 |
5.50 |
|
532092 |
Sagar Prod. |
X |
1.00 |
5.21 |
5.44 |
5.64 |
5.10 |
5.48 |
5.18 |
10560 |
0.58 |
21 |
60.89 |
12.35 |
3.86 |
|
540143 |
Sagarsoft (I |
X |
10.00 |
80.00 |
80.00 |
81.55 |
77.55 |
79.20 |
-1.00 |
3078 |
2.45 |
42 |
9.94 |
106.95 |
31.30 |
|
511533 |
Sahara Hsgfi |
X |
10.00 |
36.55 |
39.80 |
39.90 |
34.65 |
38.35 |
4.92 |
1921 |
0.71 |
29 |
12.49 |
55.40 |
21.10 |
|
532841 |
Sahyadri Ind |
X |
10.00 |
303.80 |
304.30 |
310.00 |
304.00 |
307.50 |
1.22 |
5351 |
16.46 |
229 |
5.95 |
360.00 |
68.50 |
|
538557 |
Sai Baba Inv |
Z |
10.00 |
1.70 |
1.70 |
1.78 |
1.70 |
1.78 |
4.71 |
479 |
0.01 |
12 |
-0.89 |
3.60 |
1.26 |
|
500113 |
SAIL |
A1 |
10.00 |
95.65 |
96.95 |
97.95 |
92.25 |
94.20 |
-1.52 |
4926884 |
4681.11 |
17678 |
11.70 |
98.45 |
25.15 |
|
515043 |
Saint-Gobain |
X |
10.00 |
66.10 |
66.80 |
66.85 |
66.00 |
66.20 |
0.15 |
19704 |
13.07 |
209 |
78.81 |
75.90 |
33.00 |
|
590051 |
Saksoft |
B |
10.00 |
413.95 |
435.00 |
435.00 |
407.70 |
422.35 |
2.03 |
4100 |
17.16 |
437 |
10.37 |
447.00 |
131.10 |
|
511066 |
Sakthi Fin. |
X |
10.00 |
16.50 |
16.60 |
16.60 |
15.90 |
16.00 |
-3.03 |
3489 |
0.56 |
58 |
10.60 |
19.39 |
12.10 |
|
507315 |
Sakthi Sugar |
B |
10.00 |
9.77 |
9.90 |
10.50 |
9.85 |
10.18 |
4.20 |
5103 |
0.52 |
34 |
-0.40 |
11.78 |
6.90 |
|
532713 |
Sakuma Exp. |
B |
1.00 |
5.09 |
5.11 |
5.11 |
4.99 |
5.07 |
-0.39 |
35619 |
1.81 |
98 |
10.79 |
9.72 |
4.25 |
|
539353 |
Sal Automotv |
X |
10.00 |
164.95 |
168.00 |
168.00 |
160.00 |
164.95 |
0.00 |
105 |
0.17 |
12 |
-77.44 |
197.95 |
90.00 |
|
532604 |
SAL Steel |
B |
10.00 |
4.04 |
4.28 |
4.44 |
4.20 |
4.44 |
9.90 |
712857 |
31.51 |
251 |
-7.93 |
5.30 |
1.75 |
|
540642 |
Salasar Tech |
B |
10.00 |
419.75 |
434.00 |
457.00 |
429.35 |
452.95 |
7.91 |
21060 |
93.25 |
673 |
45.34 |
457.00 |
70.00 |
|
526554 |
Salguti Inds |
XT |
10.00 |
7.35 |
7.15 |
7.15 |
7.15 |
7.15 |
-2.72 |
4 |
0.00 |
1 |
7.94 |
13.15 |
6.26 |
|
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 | |
|
590056 |
Salona Cot. |
B |
10.00 |
87.05 |
80.10 |
95.75 |
79.05 |
86.80 |
-0.29 |
4903 |
3.93 |
277 |
11.24 |
100.70 |
36.50 |
|
500370 |
Salora Int. |
XT |
10.00 |
41.55 |
40.15 |
40.15 |
39.50 |
39.50 |
-4.93 |
22400 |
8.95 |
9 |
-2.81 |
45.25 |
9.50 |
|
517059 |
Salzer Elec. |
B |
10.00 |
128.70 |
128.70 |
130.50 |
127.55 |
128.00 |
-0.54 |
2240 |
2.89 |
122 |
8.91 |
153.70 |
59.45 |
|
532005 |
Sam Indus. |
X |
10.00 |
12.84 |
12.01 |
13.00 |
12.01 |
12.50 |
-2.65 |
931 |
0.11 |
14 |
4.75 |
14.66 |
5.39 |
|
511630 |
Sambhaav Med |
B |
1.00 |
2.24 |
2.15 |
2.33 |
2.15 |
2.29 |
2.23 |
2267 |
0.05 |
12 |
-13.47 |
3.15 |
1.51 |
|
520075 |
Samkrg Pist. |
X |
10.00 |
150.90 |
150.65 |
152.50 |
150.00 |
152.00 |
0.73 |
2194 |
3.33 |
54 |
11.32 |
181.70 |
85.00 |
|
530617 |
Sampre Nutri |
XT |
10.00 |
16.10 |
15.35 |
16.90 |
15.35 |
16.90 |
4.97 |
189 |
0.03 |
5 |
48.29 |
28.00 |
8.78 |
|
530125 |
Samrat Pharm |
X |
10.00 |
137.00 |
139.90 |
144.90 |
138.00 |
143.90 |
5.04 |
4142 |
5.83 |
76 |
10.66 |
159.00 |
65.00 |
|
521206 |
Samtex Fash. |
XT |
2.00 |
1.00 |
0.95 |
0.95 |
0.95 |
0.95 |
-5.00 |
7364 |
0.07 |
19 |
-0.84 |
1.60 |
0.31 |
|
530025 |
Samyak Intl. |
XT |
10.00 |
18.95 |
19.70 |
19.70 |
18.90 |
19.25 |
1.58 |
7011 |
1.35 |
10 |
-9.00 |
20.30 |
6.39 |
|
509423 |
Sanatnagar E |
X |
10.00 |
10.98 |
11.52 |
11.52 |
11.52 |
11.52 |
4.92 |
484 |
0.06 |
6 |
4.59 |
12.05 |
6.45 |
|
523116 |
Sanco Trans |
X |
10.00 |
204.00 |
204.00 |
210.00 |
204.00 |
204.00 |
0.00 |
1654 |
3.40 |
12 |
20.86 |
248.90 |
104.50 |
|
526725 |
Sandesh Ltd. |
B |
10.00 |
666.95 |
670.00 |
688.50 |
656.05 |
662.00 |
-0.74 |
118 |
0.79 |
17 |
5.07 |
818.00 |
415.00 |
|
541163 |
Sandhar Tech |
B |
10.00 |
211.95 |
211.45 |
214.00 |
209.00 |
213.25 |
0.61 |
2603 |
5.52 |
293 |
43.08 |
280.14 |
134.00 |
|
524703 |
Sandu Pharma |
X |
10.00 |
32.85 |
32.85 |
34.00 |
32.25 |
33.65 |
2.44 |
1751 |
0.58 |
35 |
26.50 |
43.70 |
12.75 |
|
504918 |
Sandur Mang. |
X |
10.00 |
1264.30 |
1291.00 |
1300.00 |
1224.00 |
1271.15 |
0.54 |
22979 |
295.45 |
666 |
9.15 |
1320.00 |
430.00 |
|
516096 |
Sangal Paper |
XT |
10.00 |
65.20 |
68.45 |
68.45 |
63.05 |
68.45 |
4.98 |
322 |
0.22 |
16 |
11.35 |
93.00 |
47.65 |
|
514234 |
Sangam (I) |
T |
10.00 |
76.70 |
76.70 |
79.50 |
75.90 |
79.35 |
3.46 |
1280 |
0.98 |
14 |
-13.34 |
103.75 |
36.90 |
|
534618 |
Sangam Renew |
XT |
10.00 |
50.00 |
52.50 |
52.50 |
52.50 |
52.50 |
5.00 |
51331 |
26.95 |
34 |
-25.00 |
52.50 |
7.42 |
|
526521 |
Sanghi Ind. |
B |
10.00 |
46.15 |
46.70 |
47.75 |
44.60 |
45.45 |
-1.52 |
245230 |
113.53 |
1079 |
16.77 |
49.30 |
15.15 |
|
533411 |
Sanghvi Forg |
T |
10.00 |
20.00 |
19.60 |
20.95 |
19.00 |
19.75 |
-1.25 |
24309 |
4.86 |
48 |
-1.94 |
31.70 |
13.70 |
|
530073 |
Sanghvi Move |
B |
2.00 |
115.60 |
116.90 |
116.90 |
112.65 |
114.10 |
-1.30 |
3557 |
4.10 |
90 |
-15.57 |
126.60 |
48.80 |
|
532972 |
Sankhya Info |
XT |
10.00 |
3.19 |
3.34 |
3.34 |
3.19 |
3.34 |
4.70 |
9063 |
0.30 |
14 |
-0.59 |
6.17 |
1.73 |
|
532435 |
Sanmit Infra |
X |
10.00 |
86.35 |
87.00 |
93.90 |
80.10 |
86.15 |
-0.23 |
1410 |
1.21 |
51 |
111.88 |
163.00 |
63.00 |
|
500674 |
Sanofi India |
A1 |
10.00 |
8142.20 |
8194.30 |
8251.60 |
8183.35 |
8227.25 |
1.04 |
1651 |
135.77 |
526 |
39.67 |
8999.00 |
7180.00 |
|
519260 |
Sanwaria Con |
Z |
1.00 |
0.70 |
0.73 |
0.73 |
0.68 |
0.70 |
0.00 |
1613893 |
11.53 |
689 |
-0.09 |
4.15 |
0.56 |
|
538992 |
SAR Auto Prd |
X |
10.00 |
265.00 |
265.00 |
265.00 |
265.00 |
265.00 |
0.00 |
2 |
0.01 |
1 |
1261.90 |
379.00 |
189.05 |
|
512020 |
Sarasw.Comm. |
X |
10.00 |
2575.15 |
2703.90 |
2703.90 |
2446.40 |
2449.30 |
-4.89 |
1489 |
39.28 |
304 |
17.13 |
2703.90 |
188.30 |
|
504614 |
Sarda Energy |
B |
10.00 |
454.70 |
456.00 |
468.00 |
446.10 |
452.00 |
-0.59 |
14997 |
69.30 |
842 |
8.02 |
469.00 |
124.50 |
|
519242 |
Sarda Prot. |
XT |
10.00 |
11.00 |
11.55 |
11.55 |
11.55 |
11.55 |
5.00 |
1000 |
0.12 |
2 |
19.91 |
11.55 |
8.46 |
|
532163 |
Saregama (I) |
A1 |
10.00 |
1758.00 |
1731.70 |
1749.20 |
1690.00 |
1738.55 |
-1.11 |
2977 |
51.22 |
822 |
33.18 |
1847.80 |
209.30 |
|
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 | |
|
526885 |
Sarla Perfor |
B |
1.00 |
26.60 |
26.50 |
27.00 |
26.00 |
26.65 |
0.19 |
8661 |
2.30 |
143 |
11.69 |
31.50 |
12.85 |
|
540393 |
Sarthak Metl |
M |
10.00 |
30.00 |
28.00 |
28.00 |
28.00 |
28.00 |
-6.67 |
2000 |
0.56 |
1 |
7.00 |
32.00 |
10.50 |
|
514412 |
Sarup Inds. |
X |
10.00 |
16.15 |
16.95 |
16.95 |
15.50 |
15.60 |
-3.41 |
1412 |
0.22 |
8 |
-1.11 |
31.50 |
13.30 |
|
532663 |
Sasken Tech. |
A1 |
10.00 |
916.85 |
891.05 |
1063.10 |
891.05 |
1007.05 |
9.84 |
40372 |
410.36 |
4512 |
15.97 |
1063.10 |
370.80 |
|
533259 |
Sastasundar |
B |
10.00 |
119.60 |
118.30 |
123.00 |
116.05 |
118.20 |
-1.17 |
4821 |
5.72 |
268 |
-26.68 |
151.55 |
53.10 |
|
511076 |
Sat Inds. |
X |
2.00 |
19.70 |
19.50 |
20.70 |
19.40 |
20.25 |
2.79 |
3519 |
0.70 |
17 |
-1012.50 |
22.80 |
14.00 |
|
539201 |
Satia Inds. |
A1 |
1.00 |
85.95 |
88.00 |
88.00 |
83.00 |
84.50 |
-1.69 |
3241 |
2.73 |
90 |
18.90 |
142.90 |
65.00 |
|
539404 |
Satin Credit |
A1 |
10.00 |
97.15 |
96.30 |
102.00 |
96.00 |
101.80 |
4.79 |
184892 |
187.63 |
617 |
-18.92 |
112.65 |
43.07 |
|
508996 |
Satra Prop |
Z |
2.00 |
0.99 |
0.99 |
1.01 |
0.99 |
1.01 |
2.02 |
16646 |
0.17 |
3 |
1.04 |
2.30 |
0.52 |
|
502175 |
Saurash.Cem. |
X |
10.00 |
65.90 |
67.25 |
68.80 |
65.30 |
67.50 |
2.43 |
149913 |
101.28 |
689 |
9.97 |
68.80 |
27.00 |
|
511577 |
Savani Fin. |
XT |
10.00 |
10.00 |
10.00 |
10.00 |
10.00 |
10.00 |
0.00 |
636 |
0.06 |
6 |
100.00 |
10.90 |
7.55 |
|
532404 |
Saven Techno |
X |
1.00 |
26.75 |
27.50 |
27.50 |
26.15 |
26.60 |
-0.56 |
9910 |
2.65 |
79 |
14.38 |
53.45 |
11.05 |
|
512634 |
Savera Inds. |
X |
10.00 |
44.80 |
46.45 |
46.45 |
40.20 |
44.00 |
-1.79 |
2108 |
0.92 |
23 |
-12.46 |
48.95 |
28.30 |
|
524667 |
Savita Oil T |
B |
10.00 |
1021.05 |
1023.00 |
1030.00 |
1014.00 |
1021.85 |
0.08 |
633 |
6.47 |
158 |
9.58 |
1181.35 |
609.40 |
|
531893 |
Sawaca Busi. |
X |
10.00 |
1.80 |
1.83 |
1.83 |
1.83 |
1.83 |
1.67 |
42653 |
0.78 |
40 |
4.16 |
1.83 |
0.47 |
|
523710 |
Sayaji Hotel |
XT |
10.00 |
218.30 |
225.25 |
225.25 |
217.00 |
222.00 |
1.69 |
751701 |
1691.27 |
38 |
-27.34 |
288.00 |
145.70 |
|
540728 |
Sayaji Inds. |
X |
5.00 |
170.10 |
164.95 |
164.95 |
160.55 |
164.10 |
-3.53 |
205 |
0.34 |
7 |
11.95 |
179.80 |
85.00 |
|
542725 |
SBC Exports |
M |
10.00 |
41.35 |
41.60 |
41.65 |
41.55 |
41.65 |
0.73 |
18000 |
7.49 |
6 |
53.40 |
46.00 |
23.10 |
|
532102 |
SBEC Sugar |
X |
10.00 |
5.70 |
6.25 |
6.25 |
5.70 |
6.24 |
9.47 |
1029 |
0.06 |
21 |
-0.83 |
9.27 |
3.50 |
|
500112 |
SBI |
A1 |
1.00 |
355.60 |
355.00 |
364.50 |
351.10 |
353.05 |
-0.72 |
2032207 |
7269.85 |
19686 |
13.59 |
426.45 |
149.55 |
|
539031 |
SBI BSE100 |
B |
10.00 |
156.27 |
157.99 |
157.99 |
156.00 |
156.25 |
-0.01 |
384 |
0.60 |
23 |
-- |
164.75 |
92.50 |
|
543066 |
SBI Cards |
A1 |
10.00 |
956.65 |
955.00 |
978.95 |
947.70 |
963.35 |
0.70 |
144243 |
1393.57 |
8114 |
101.51 |
1149.00 |
495.25 |
|
540719 |
SBI Life Ins |
A1 |
10.00 |
908.45 |
907.70 |
916.75 |
901.00 |
908.65 |
0.02 |
23484 |
213.50 |
1071 |
62.49 |
983.95 |
667.20 |
|
535276 |
SBI Sensex |
B |
10.00 |
523.33 |
526.90 |
526.90 |
516.10 |
520.87 |
-0.47 |
1546 |
8.07 |
147 |
-- |
567.00 |
315.00 |
|
590098 |
SBI-ETF Gold |
E |
100.00 |
4137.60 |
4150.00 |
4174.50 |
4132.88 |
4151.30 |
0.33 |
1493 |
62.01 |
404 |
-- |
5100.00 |
3930.00 |
|
541972 |
SBISenseNx50 |
B |
10.00 |
413.51 |
419.89 |
419.89 |
408.05 |
415.60 |
0.51 |
7 |
0.03 |
6 |
-- |
429.99 |
221.30 |
|
511672 |
Scan Steels |
XT |
10.00 |
23.25 |
24.40 |
24.40 |
24.40 |
24.40 |
4.95 |
2914 |
0.71 |
12 |
97.60 |
26.55 |
14.40 |
|
516110 |
Scandent Ima |
XT |
10.00 |
16.00 |
15.30 |
16.80 |
15.30 |
16.80 |
5.00 |
1150 |
0.18 |
6 |
16.97 |
17.76 |
5.37 |
|
526544 |
Scanpoint Ge |
X |
2.00 |
15.20 |
15.99 |
15.99 |
14.90 |
15.01 |
-1.25 |
18412 |
2.77 |
55 |
44.15 |
23.20 |
12.66 |
|
507894 |
Schablona(I) |
X |
4.00 |
10.39 |
10.90 |
10.90 |
10.40 |
10.40 |
0.10 |
72 |
0.01 |
2 |
-5.75 |
12.35 |
9.05 |
|
505790 |
Schaeffler |
A1 |
10.00 |
5316.35 |
5334.25 |
5450.00 |
5257.10 |
5324.25 |
0.15 |
378 |
20.20 |
160 |
57.20 |
5550.00 |
3044.10 |
|
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 | |
|
534139 |
Schneider El |
A1 |
2.00 |
93.45 |
93.75 |
99.40 |
93.60 |
96.30 |
3.05 |
172504 |
167.78 |
1903 |
-148.15 |
120.85 |
68.45 |
|
505141 |
Scooters (I) |
T |
10.00 |
36.75 |
36.50 |
37.40 |
36.50 |
36.70 |
-0.14 |
2356 |
0.86 |
40 |
-17.99 |
48.70 |
18.90 |
|
534598 |
SE Power |
T |
10.00 |
4.02 |
4.00 |
4.02 |
3.83 |
4.02 |
0.00 |
2477 |
0.10 |
14 |
-2.17 |
5.49 |
1.62 |
|
542753 |
Seacoast Sh. |
X |
10.00 |
162.55 |
166.00 |
167.00 |
156.10 |
163.80 |
0.77 |
40100 |
65.38 |
150 |
5.34 |
167.00 |
12.50 |
|
526807 |
Seamec |
B |
10.00 |
440.85 |
443.05 |
450.00 |
435.00 |
438.55 |
-0.52 |
647 |
2.87 |
78 |
10.74 |
548.00 |
285.30 |
|
514264 |
Seasons Text |
XT |
10.00 |
6.90 |
6.90 |
6.90 |
6.57 |
6.57 |
-4.78 |
2223 |
0.15 |
6 |
-4.35 |
8.00 |
4.24 |
|
512161 |
Securekloud |
B |
5.00 |
96.35 |
95.50 |
101.15 |
91.55 |
97.45 |
1.14 |
48416 |
46.23 |
654 |
-2.36 |
122.85 |
20.30 |
|
530075 |
Selan Explor |
B |
10.00 |
128.30 |
128.95 |
131.00 |
125.90 |
126.45 |
-1.44 |
4066 |
5.20 |
176 |
101.98 |
153.25 |
75.60 |
|
512529 |
Sequent Sc. |
A1 |
2.00 |
268.95 |
268.45 |
276.25 |
266.00 |
268.30 |
-0.24 |
31543 |
85.38 |
972 |
69.15 |
279.35 |
69.90 |
|
502450 |
Sesha.Paper |
A1 |
2.00 |
162.00 |
164.00 |
167.00 |
162.80 |
163.55 |
0.96 |
595 |
0.97 |
29 |
11.36 |
183.70 |
117.95 |
|
505075 |
Setco Automt |
B |
2.00 |
15.03 |
14.70 |
15.42 |
14.70 |
15.11 |
0.53 |
19481 |
2.96 |
73 |
-2.88 |
18.75 |
7.20 |
|
533605 |
Setubandhan |
T |
1.00 |
0.75 |
0.78 |
0.78 |
0.74 |
0.78 |
4.00 |
8930 |
0.07 |
8 |
-0.22 |
1.44 |
0.52 |
|
524324 |
Seya Inds. |
B |
10.00 |
52.45 |
52.65 |
52.75 |
51.50 |
52.15 |
-0.57 |
4815 |
2.51 |
134 |
-1.61 |
120.50 |
36.50 |
|
532993 |
Sezal Glass |
Z |
10.00 |
4.20 |
4.00 |
4.00 |
4.00 |
4.00 |
-4.76 |
1000 |
0.04 |
2 |
-0.64 |
6.90 |
2.24 |
|
531812 |
SGN Telecoms |
XT |
1.00 |
0.47 |
0.45 |
0.45 |
0.45 |
0.45 |
-4.26 |
1006 |
0.00 |
5 |
-3.00 |
0.65 |
0.23 |
|
539450 |
SH Kelkar |
A1 |
10.00 |
116.30 |
121.45 |
131.90 |
121.00 |
129.30 |
11.18 |
238222 |
302.93 |
3941 |
15.58 |
141.30 |
47.60 |
|
538795 |
Sh.Ajit Pulp |
X |
10.00 |
234.90 |
249.45 |
249.45 |
226.20 |
237.70 |
1.19 |
261 |
0.61 |
14 |
5.92 |
260.00 |
121.60 |
|
526981 |
Sh.Bajrang A |
X |
10.00 |
179.15 |
188.10 |
188.10 |
188.10 |
188.10 |
5.00 |
9140 |
17.19 |
30 |
8.76 |
188.10 |
16.10 |
|
500387 |
Sh.Cements |
A1 |
10.00 |
31645.50 |
31799.95 |
32050.00 |
31129.60 |
31787.95 |
0.45 |
3968 |
1249.51 |
1699 |
56.68 |
32050.00 |
16292.00 |
|
502180 |
Sh.Digv.Cem. |
B |
10.00 |
67.95 |
69.00 |
72.75 |
68.40 |
70.05 |
3.09 |
379579 |
269.99 |
2489 |
20.07 |
72.75 |
22.05 |
|
503804 |
Sh.Dinesh Mi |
X |
10.00 |
408.95 |
408.00 |
408.00 |
389.05 |
393.05 |
-3.89 |
4942 |
20.13 |
24 |
45.70 |
412.10 |
76.10 |
|
539470 |
Sh.Ganesh Bi |
X |
10.00 |
119.05 |
121.95 |
121.95 |
116.40 |
119.95 |
0.76 |
15178 |
17.99 |
42 |
922.69 |
148.55 |
91.40 |
|
540737 |
Sh.Ganesh Rm |
B |
10.00 |
319.35 |
305.55 |
323.95 |
305.55 |
310.95 |
-2.63 |
8915 |
27.67 |
335 |
119.14 |
349.00 |
58.27 |
|
512463 |
Sh.Global Tr |
XT |
1.00 |
2.36 |
2.47 |
2.47 |
2.26 |
2.47 |
4.66 |
6573 |
0.16 |
34 |
123.50 |
3.15 |
1.13 |
|
524336 |
Sh.Hari Chem |
X |
10.00 |
57.30 |
57.30 |
61.00 |
57.00 |
61.00 |
6.46 |
1686 |
0.99 |
18 |
25.42 |
74.25 |
15.00 |
|
512453 |
Sh.Jagdamb.P |
X |
1.00 |
514.30 |
510.00 |
535.00 |
510.00 |
517.60 |
0.64 |
2824 |
14.71 |
162 |
13.23 |
756.30 |
137.75 |
|
530977 |
Sh.Keshav Ce |
XT |
10.00 |
36.00 |
36.90 |
37.50 |
34.30 |
36.85 |
2.36 |
496 |
0.18 |
9 |
-3.58 |
42.50 |
20.00 |
|
531080 |
Sh.Krishna D |
X |
10.00 |
15.10 |
14.35 |
15.10 |
14.35 |
14.35 |
-4.97 |
1605 |
0.23 |
8 |
11.21 |
28.90 |
12.00 |
|
531962 |
Sh.Metalloys |
XT |
10.00 |
28.95 |
27.55 |
30.00 |
27.55 |
30.00 |
3.63 |
158 |
0.04 |
7 |
54.55 |
30.00 |
7.35 |
|
532310 |
Sh.Rama Mult |
B |
5.00 |
10.72 |
10.76 |
10.76 |
10.00 |
10.29 |
-4.01 |
20608 |
2.15 |
112 |
5.28 |
12.87 |
3.30 |
|
500356 |
Sh.Rama News |
B |
10.00 |
15.70 |
15.60 |
16.00 |
15.60 |
15.80 |
0.64 |
5705 |
0.90 |
23 |
-2.62 |
20.35 |
9.67 |
|
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 | |
|
513488 |
Sh.Steel Wir |
X |
10.00 |
23.30 |
24.65 |
25.80 |
23.00 |
23.95 |
2.79 |
3842 |
0.93 |
38 |
6.29 |
27.50 |
12.00 |
|
513436 |
Shah Alloys |
T |
10.00 |
8.76 |
9.19 |
9.19 |
9.02 |
9.02 |
2.97 |
11565 |
1.06 |
14 |
-0.69 |
12.96 |
4.51 |
|
542862 |
Shahlon Silk |
XT |
10.00 |
69.35 |
66.00 |
72.50 |
65.90 |
65.95 |
-4.90 |
1551 |
1.02 |
18 |
-31.56 |
100.00 |
29.55 |
|
501423 |
Shaily Engg. |
X |
10.00 |
943.15 |
955.00 |
970.00 |
925.30 |
932.75 |
-1.10 |
1623 |
15.22 |
91 |
40.27 |
1036.25 |
198.55 |
|
531431 |
Shakti Pumps |
B |
10.00 |
541.05 |
548.70 |
555.00 |
516.95 |
531.10 |
-1.84 |
20687 |
112.74 |
1392 |
25.08 |
591.50 |
135.00 |
|
540797 |
Shalby |
B |
10.00 |
109.25 |
110.75 |
114.70 |
109.75 |
111.55 |
2.11 |
37664 |
42.39 |
504 |
78.01 |
134.80 |
57.20 |
|
511754 |
Shalib.Finan |
X |
10.00 |
60.00 |
57.00 |
60.00 |
57.00 |
57.90 |
-3.50 |
25245 |
14.46 |
36 |
7.29 |
83.55 |
34.80 |
|
509874 |
Shalimar Pai |
B |
2.00 |
94.85 |
95.00 |
95.65 |
94.00 |
94.50 |
-0.37 |
14208 |
13.43 |
406 |
-11.75 |
116.85 |
51.30 |
|
512499 |
Shalimar Pro |
X |
1.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
30558 |
0.15 |
61 |
-- |
0.72 |
0.49 |
|
532455 |
Shalimar Wir |
X |
2.00 |
4.50 |
4.51 |
4.95 |
4.11 |
4.69 |
4.22 |
10073 |
0.48 |
64 |
-1.36 |
6.78 |
3.16 |
|
540259 |
Shangar Deco |
X |
5.00 |
13.48 |
13.50 |
13.95 |
13.15 |
13.59 |
0.82 |
43861 |
5.93 |
380 |
22.28 |
30.15 |
7.62 |
|
542232 |
Shankar Lal |
B |
10.00 |
50.75 |
59.00 |
59.00 |
49.00 |
53.45 |
5.32 |
8655 |
4.67 |
90 |
44.54 |
59.00 |
30.97 |
|
540425 |
Shankara Bld |
A1 |
10.00 |
438.90 |
437.95 |
451.80 |
433.95 |
441.40 |
0.57 |
36508 |
162.23 |
1714 |
265.90 |
518.30 |
229.00 |
|
531925 |
Shantanu She |
XT |
10.00 |
0.85 |
0.89 |
0.89 |
0.81 |
0.81 |
-4.71 |
1252 |
0.01 |
13 |
0.73 |
1.17 |
0.28 |
|
539921 |
Shanti Educ. |
T |
10.00 |
152.00 |
150.00 |
154.00 |
148.00 |
154.00 |
1.32 |
609 |
0.92 |
13 |
-165.59 |
171.00 |
104.35 |
|
522034 |
Shanti Gear |
B |
1.00 |
129.60 |
130.00 |
136.00 |
129.50 |
134.05 |
3.43 |
1996 |
2.65 |
49 |
85.38 |
146.10 |
63.15 |
|
519397 |
Sharat Inds. |
XT |
10.00 |
27.65 |
27.50 |
29.00 |
27.50 |
28.10 |
1.63 |
163 |
0.05 |
6 |
23.42 |
34.35 |
18.39 |
|
538666 |
Sharda Cropc |
A1 |
10.00 |
306.10 |
314.00 |
314.00 |
300.00 |
307.50 |
0.46 |
3491 |
10.75 |
209 |
11.71 |
374.00 |
129.80 |
|
513548 |
Sharda Ispat |
XT |
10.00 |
53.60 |
54.70 |
54.70 |
51.00 |
53.45 |
-0.28 |
334 |
0.18 |
21 |
20.25 |
92.65 |
23.75 |
|
535602 |
Sharda Motor |
B |
10.00 |
2179.05 |
2189.90 |
2205.00 |
1990.00 |
2015.55 |
-7.50 |
3558 |
74.28 |
633 |
25.56 |
2525.00 |
575.54 |
|
512393 |
Shardul Sec. |
XT |
10.00 |
48.50 |
48.30 |
50.90 |
48.30 |
48.40 |
-0.21 |
201 |
0.10 |
4 |
26.16 |
66.50 |
27.25 |
|
540725 |
Share I Secu |
B |
10.00 |
305.70 |
310.90 |
313.10 |
306.00 |
311.35 |
1.85 |
3778 |
11.71 |
190 |
16.07 |
313.10 |
48.05 |
|
540786 |
Sharika Ent. |
M |
10.00 |
40.00 |
39.00 |
39.00 |
39.00 |
39.00 |
-2.50 |
6000 |
2.34 |
1 |
20.86 |
48.50 |
13.31 |
|
523449 |
Sharp (I) |
XT |
10.00 |
26.40 |
25.20 |
27.30 |
25.15 |
27.30 |
3.41 |
351 |
0.09 |
4 |
-4.81 |
44.10 |
12.80 |
|
538212 |
Sharp Invest |
XT |
1.00 |
0.35 |
0.36 |
0.36 |
0.36 |
0.36 |
2.86 |
13605 |
0.05 |
10 |
-- |
0.46 |
0.15 |
|
540147 |
Shashijit In |
T |
10.00 |
32.45 |
33.45 |
33.45 |
33.45 |
33.45 |
3.08 |
50 |
0.02 |
1 |
-257.31 |
33.95 |
17.00 |
|
540203 |
Sheela Foam |
A1 |
5.00 |
2123.35 |
2140.00 |
2142.00 |
2076.95 |
2099.25 |
-1.13 |
661 |
13.98 |
307 |
48.47 |
2344.00 |
1220.00 |
|
540757 |
Sheetal Cool |
M |
10.00 |
160.00 |
167.25 |
167.90 |
165.00 |
167.90 |
4.94 |
6400 |
10.64 |
7 |
85.66 |
196.95 |
84.05 |
|
530525 |
Sheetal Diam |
XT |
10.00 |
2.78 |
2.91 |
2.91 |
2.75 |
2.91 |
4.68 |
2050 |
0.06 |
8 |
2.14 |
2.91 |
0.99 |
|
533301 |
Shekhawati P |
B |
1.00 |
0.36 |
0.36 |
0.37 |
0.36 |
0.37 |
2.78 |
193572 |
0.71 |
60 |
-0.66 |
0.52 |
0.23 |
|
538685 |
Shemaroo Ent |
B |
10.00 |
72.95 |
72.65 |
74.55 |
71.10 |
72.25 |
-0.96 |
3696 |
2.67 |
143 |
-5.22 |
94.60 |
51.00 |
|
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 | |
|
526117 |
Shervani Ind |
X |
10.00 |
230.00 |
230.00 |
235.00 |
230.00 |
234.90 |
2.13 |
1014 |
2.35 |
40 |
21.07 |
375.00 |
220.55 |
|
539111 |
Sheshadri In |
X |
10.00 |
8.82 |
8.82 |
8.82 |
8.82 |
8.82 |
0.00 |
10 |
0.00 |
1 |
2.48 |
9.18 |
3.44 |
|
526137 |
Shetron |
X |
10.00 |
20.25 |
20.25 |
20.75 |
20.00 |
20.70 |
2.22 |
2120 |
0.43 |
7 |
10.40 |
24.75 |
14.45 |
|
531201 |
Shilchar Tec |
X |
10.00 |
224.05 |
212.00 |
250.00 |
212.00 |
238.00 |
6.23 |
1060 |
2.52 |
23 |
15.24 |
262.75 |
70.00 |
|
513709 |
Shilp Gravur |
X |
10.00 |
91.80 |
93.00 |
93.75 |
91.10 |
91.95 |
0.16 |
10906 |
10.03 |
55 |
7.47 |
102.95 |
36.00 |
|
530549 |
Shilpa Medi. |
A1 |
1.00 |
372.55 |
374.50 |
392.40 |
371.70 |
386.70 |
3.80 |
51845 |
198.41 |
1902 |
18.12 |
692.45 |
317.05 |
|
523598 |
Shipp.Corpn. |
A1 |
10.00 |
113.55 |
113.80 |
114.60 |
111.20 |
111.95 |
-1.41 |
110823 |
124.68 |
876 |
7.23 |
134.60 |
39.15 |
|
540693 |
Shish Inds |
B |
10.00 |
42.30 |
40.00 |
45.00 |
39.45 |
41.65 |
-1.54 |
16950 |
6.83 |
55 |
833.00 |
46.90 |
15.86 |
|
513097 |
Shiv.Bimetal |
X |
2.00 |
84.50 |
84.10 |
86.35 |
83.05 |
85.55 |
1.24 |
9924 |
8.39 |
217 |
17.97 |
98.35 |
22.60 |
|
532323 |
Shiva Cement |
X |
2.00 |
22.40 |
22.50 |
23.40 |
22.30 |
23.15 |
3.35 |
700916 |
162.13 |
1061 |
-19.96 |
26.20 |
8.00 |
|
530433 |
Shiva Global |
X |
10.00 |
35.40 |
36.00 |
36.00 |
30.25 |
32.45 |
-8.33 |
10292 |
3.40 |
82 |
5.10 |
54.45 |
11.95 |
|
540072 |
Shiva Granit |
M |
10.00 |
2.97 |
3.26 |
3.26 |
3.26 |
3.26 |
9.76 |
10000 |
0.33 |
1 |
-10.87 |
3.26 |
1.66 |
|
540961 |
Shiva Mills |
T |
10.00 |
43.80 |
45.95 |
45.95 |
43.00 |
43.00 |
-1.83 |
425 |
0.19 |
2 |
10.41 |
51.40 |
17.39 |
|
511108 |
Shiva Texyar |
B |
10.00 |
148.65 |
146.50 |
162.00 |
145.05 |
156.30 |
5.15 |
1924 |
2.88 |
62 |
11.24 |
174.50 |
70.25 |
|
539148 |
Shivalik Ras |
X |
5.00 |
717.65 |
719.90 |
720.00 |
695.00 |
706.05 |
-1.62 |
5075 |
35.95 |
198 |
64.48 |
853.95 |
225.20 |
|
532776 |
Shivam Autot |
B |
2.00 |
17.70 |
17.50 |
18.00 |
17.25 |
17.50 |
-1.13 |
8325 |
1.45 |
73 |
-5.72 |
23.80 |
10.17 |
|
532638 |
Shoppers St |
A1 |
5.00 |
205.70 |
206.00 |
210.00 |
201.15 |
205.50 |
-0.10 |
22022 |
45.25 |
786 |
-6.07 |
269.60 |
124.35 |
|
521131 |
Shree Bhavya |
X |
10.00 |
6.15 |
6.40 |
6.43 |
5.85 |
5.85 |
-4.88 |
6700 |
0.43 |
6 |
-2.33 |
6.43 |
2.20 |
|
540253 |
Shree Nidhi |
XT |
10.00 |
1.26 |
1.20 |
1.20 |
1.20 |
1.20 |
-4.76 |
1930 |
0.02 |
14 |
-3.87 |
3.74 |
0.93 |
|
539334 |
Shree Pushka |
B |
10.00 |
166.85 |
165.00 |
166.55 |
160.00 |
162.55 |
-2.58 |
6944 |
11.37 |
277 |
17.52 |
172.90 |
71.70 |
|
532670 |
Shree Renuka |
B |
1.00 |
10.86 |
11.09 |
11.34 |
10.43 |
10.70 |
-1.47 |
1130284 |
124.32 |
1705 |
-10.49 |
14.72 |
4.20 |
|
532007 |
Shreevat.Fin |
XT |
10.00 |
4.29 |
4.50 |
4.50 |
4.10 |
4.47 |
4.20 |
111 |
0.00 |
5 |
21.29 |
7.97 |
2.54 |
|
516016 |
Shreyans Ind |
B |
10.00 |
98.05 |
98.00 |
101.95 |
96.60 |
99.90 |
1.89 |
4294 |
4.25 |
154 |
60.18 |
117.10 |
67.50 |
|
526335 |
Shreyas Inte |
XT |
10.00 |
5.05 |
5.30 |
5.30 |
5.10 |
5.30 |
4.95 |
15810 |
0.82 |
16 |
-5.89 |
12.70 |
2.35 |
|
520151 |
Shreyas Sh&L |
B |
10.00 |
81.75 |
82.00 |
84.50 |
80.25 |
81.10 |
-0.80 |
1031 |
0.84 |
75 |
-2.81 |
95.50 |
36.70 |
|
531322 |
Shri Shakti |
T |
10.00 |
0.71 |
0.73 |
0.74 |
0.68 |
0.72 |
1.41 |
17 |
0.00 |
4 |
7.20 |
1.10 |
0.49 |
|
531359 |
Shriram Asse |
XT |
10.00 |
74.65 |
78.35 |
78.35 |
78.35 |
78.35 |
4.96 |
759 |
0.59 |
7 |
-30.49 |
89.90 |
40.90 |
|
532498 |
Shriram City |
A1 |
10.00 |
1472.30 |
1480.10 |
1503.00 |
1466.35 |
1480.25 |
0.54 |
534 |
7.95 |
174 |
10.66 |
1640.00 |
617.00 |
|
532945 |
Shriram EPC |
B |
10.00 |
4.04 |
4.15 |
4.15 |
4.04 |
4.05 |
0.25 |
11699 |
0.48 |
31 |
-1.86 |
6.21 |
2.43 |
|
511218 |
Shriram Tran |
A1 |
10.00 |
1494.40 |
1485.40 |
1495.40 |
1455.80 |
1472.10 |
-1.49 |
74648 |
1096.58 |
3453 |
18.94 |
1534.90 |
514.53 |
|
511411 |
Shristi Infr |
XT |
10.00 |
63.00 |
59.85 |
66.00 |
59.85 |
65.95 |
4.68 |
82 |
0.05 |
7 |
-2.20 |
90.25 |
33.45 |
|
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 | |
|
538565 |
Shubhra Leas |
X |
10.00 |
63.40 |
63.25 |
63.25 |
60.25 |
62.90 |
-0.79 |
2450 |
1.48 |
18 |
9.24 |
70.00 |
13.35 |
|
524632 |
Shukra Pharm |
X |
10.00 |
45.00 |
46.80 |
53.85 |
45.50 |
47.10 |
4.67 |
476 |
0.24 |
24 |
-104.67 |
56.95 |
24.65 |
|
539252 |
Shyam C.Ferr |
B |
1.00 |
5.91 |
6.00 |
6.10 |
5.89 |
6.08 |
2.88 |
20843 |
1.24 |
93 |
9.21 |
7.80 |
1.85 |
|
520141 |
Sibar Auto |
X |
10.00 |
7.60 |
7.26 |
7.98 |
7.26 |
7.98 |
5.00 |
254 |
0.02 |
8 |
-4.20 |
14.25 |
6.36 |
|
533014 |
Sicagen (I) |
B |
10.00 |
17.30 |
18.00 |
18.85 |
17.30 |
18.45 |
6.65 |
27616 |
5.00 |
174 |
-10.25 |
18.85 |
10.31 |
|
520086 |
Sical Logist |
B |
10.00 |
13.26 |
13.88 |
13.92 |
13.61 |
13.92 |
4.98 |
374062 |
51.98 |
360 |
-1.27 |
21.98 |
8.40 |
|
530439 |
Siddha Vent. |
X |
10.00 |
1.19 |
1.30 |
1.30 |
1.10 |
1.22 |
2.52 |
35482 |
0.42 |
60 |
-0.06 |
12.50 |
0.98 |
|
532217 |
SIEL Financl |
XT |
10.00 |
4.66 |
4.75 |
4.75 |
4.75 |
4.75 |
1.93 |
3000 |
0.14 |
3 |
-47.50 |
4.75 |
1.35 |
|
500550 |
Siemens |
A1 |
2.00 |
1841.15 |
1859.75 |
1911.95 |
1841.85 |
1848.65 |
0.41 |
31979 |
599.20 |
2425 |
82.35 |
2055.10 |
990.30 |
|
512131 |
Signet Inds. |
B |
10.00 |
30.70 |
31.10 |
31.80 |
30.50 |
30.55 |
-0.49 |
9829 |
3.06 |
82 |
10.64 |
39.80 |
15.00 |
|
523606 |
Sika Inter. |
X |
10.00 |
287.10 |
290.00 |
294.15 |
282.55 |
284.80 |
-0.80 |
2711 |
7.88 |
48 |
10.95 |
380.00 |
144.10 |
|
524642 |
Sikozy Realt |
X |
1.00 |
1.10 |
1.05 |
1.05 |
1.05 |
1.05 |
-4.55 |
1053 |
0.01 |
5 |
35.00 |
1.39 |
0.77 |
|
521194 |
SIL Invt. |
B |
10.00 |
187.15 |
188.50 |
192.00 |
187.90 |
187.90 |
0.40 |
312 |
0.59 |
44 |
5.33 |
229.00 |
97.10 |
|
531635 |
Silver Oak |
XT |
10.00 |
20.65 |
20.25 |
20.25 |
19.65 |
19.65 |
-4.84 |
86 |
0.02 |
6 |
-1.97 |
22.00 |
8.61 |
|
512197 |
Silveroak Co |
Z |
10.00 |
2.50 |
2.50 |
2.50 |
2.50 |
2.50 |
0.00 |
133 |
0.00 |
4 |
-0.31 |
4.54 |
2.50 |
|
539742 |
Simbhaoli Sg |
B |
10.00 |
7.73 |
7.70 |
7.91 |
7.51 |
7.76 |
0.39 |
1681 |
0.13 |
18 |
-2.37 |
9.44 |
4.85 |
|
507998 |
Simmonds-Mar |
X |
2.00 |
29.55 |
29.55 |
30.55 |
29.55 |
30.55 |
3.38 |
2170 |
0.65 |
17 |
-1.76 |
49.50 |
20.00 |
|
513472 |
Simplex Cast |
X |
10.00 |
15.05 |
14.90 |
15.50 |
14.50 |
15.40 |
2.33 |
6232 |
0.95 |
30 |
-0.37 |
25.00 |
14.50 |
|
523838 |
Simplex Infr |
B |
2.00 |
33.15 |
33.25 |
34.30 |
32.60 |
33.85 |
2.11 |
12203 |
4.11 |
133 |
-0.29 |
44.55 |
19.95 |
|
503229 |
Simplex Real |
X |
10.00 |
48.20 |
48.50 |
48.50 |
48.25 |
48.25 |
0.10 |
209 |
0.10 |
4 |
96.50 |
61.20 |
29.55 |
|
519566 |
Simran Farms |
XT |
10.00 |
71.55 |
75.10 |
75.10 |
75.10 |
75.10 |
4.96 |
4830 |
3.63 |
28 |
2503.33 |
92.20 |
25.10 |
|
523023 |
Sinclairs Ht |
X |
2.00 |
50.90 |
51.00 |
51.70 |
50.50 |
51.35 |
0.88 |
9476 |
4.83 |
46 |
233.41 |
60.95 |
27.20 |
|
532029 |
Sindhu Trade |
XT |
10.00 |
57.15 |
57.15 |
57.15 |
57.15 |
57.15 |
0.00 |
12 |
0.01 |
1 |
4.15 |
94.35 |
42.30 |
|
505729 |
Singer (I) |
X |
2.00 |
39.70 |
40.30 |
40.70 |
39.40 |
39.70 |
0.00 |
16472 |
6.53 |
106 |
26.64 |
51.25 |
19.20 |
|
502742 |
Sintex Inds. |
T |
1.00 |
3.66 |
3.67 |
3.80 |
3.48 |
3.71 |
1.37 |
689054 |
25.17 |
532 |
-0.15 |
5.65 |
0.80 |
|
540653 |
Sintex Plast |
B |
1.00 |
3.42 |
3.45 |
3.45 |
3.34 |
3.44 |
0.58 |
293194 |
9.98 |
251 |
-0.16 |
4.60 |
0.85 |
|
540673 |
SIS |
A1 |
5.00 |
393.60 |
392.00 |
395.00 |
390.55 |
391.95 |
-0.42 |
12356 |
48.53 |
810 |
24.33 |
478.00 |
313.65 |
|
512589 |
Sita Enter. |
X |
10.00 |
11.69 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.34 |
65 |
0.01 |
4 |
11.65 |
14.28 |
7.18 |
|
532795 |
Siti Network |
B |
1.00 |
0.85 |
0.86 |
0.87 |
0.84 |
0.84 |
-1.18 |
766066 |
6.54 |
372 |
-0.34 |
2.75 |
0.50 |
|
503811 |
Siyaram Silk |
B |
2.00 |
210.80 |
214.00 |
214.00 |
205.45 |
206.10 |
-2.23 |
13223 |
27.56 |
624 |
-30.67 |
229.70 |
94.00 |
|
533206 |
SJVN |
A1 |
10.00 |
24.75 |
24.85 |
25.15 |
24.65 |
25.05 |
1.21 |
218275 |
54.55 |
773 |
6.94 |
28.65 |
19.10 |
|
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 | |
|
500472 |
SKF India |
A1 |
10.00 |
2177.45 |
2176.20 |
2203.20 |
2165.00 |
2186.65 |
0.42 |
946 |
20.65 |
237 |
40.31 |
2514.00 |
1336.15 |
|
539861 |
SKIL Infrast |
T |
10.00 |
2.62 |
2.60 |
2.69 |
2.49 |
2.55 |
-2.67 |
26117 |
0.67 |
38 |
-0.03 |
5.60 |
2.02 |
|
538562 |
Skipper |
B |
1.00 |
61.55 |
61.60 |
62.45 |
60.60 |
60.95 |
-0.97 |
4028 |
2.47 |
98 |
15.43 |
74.90 |
20.14 |
|
532143 |
SKM Egg.Prod |
B |
10.00 |
50.95 |
51.75 |
53.00 |
50.55 |
50.95 |
0.00 |
810 |
0.41 |
29 |
9.45 |
67.90 |
28.00 |
|
526479 |
Sky Inds. |
XT |
10.00 |
63.50 |
62.50 |
63.80 |
60.35 |
61.05 |
-3.86 |
5903 |
3.61 |
41 |
19.26 |
71.20 |
18.70 |
|
505650 |
Skyline Mill |
X |
1.00 |
8.79 |
9.00 |
9.00 |
8.41 |
8.83 |
0.46 |
10769 |
0.93 |
28 |
14.72 |
9.00 |
2.27 |
|
532419 |
Smartlink Hl |
B |
2.00 |
84.30 |
85.60 |
85.60 |
83.45 |
84.20 |
-0.12 |
463 |
0.39 |
13 |
40.87 |
107.45 |
60.00 |
|
543263 |
SMC Global |
B |
2.00 |
72.45 |
73.40 |
74.00 |
70.15 |
71.00 |
-2.00 |
5177 |
3.74 |
51 |
11.01 |
109.85 |
68.00 |
|
505192 |
SML ISUZU |
A1 |
10.00 |
465.15 |
462.55 |
482.00 |
460.00 |
461.80 |
-0.72 |
1199 |
5.61 |
144 |
-5.79 |
551.30 |
324.14 |
|
540686 |
Smruthi Org. |
X |
10.00 |
237.30 |
249.15 |
249.15 |
249.15 |
249.15 |
4.99 |
5205 |
12.97 |
90 |
17.99 |
265.65 |
28.08 |
|
540679 |
SMS Lifesci. |
B |
10.00 |
610.05 |
607.15 |
619.90 |
580.00 |
593.35 |
-2.74 |
2844 |
16.90 |
335 |
17.81 |
746.00 |
199.75 |
|
532815 |
SMS Pharma |
B |
1.00 |
139.55 |
144.80 |
149.75 |
138.65 |
147.15 |
5.45 |
25182 |
37.09 |
904 |
27.25 |
149.75 |
33.20 |
|
505827 |
SNL Bearings |
X |
10.00 |
195.95 |
196.00 |
198.50 |
196.00 |
198.50 |
1.30 |
82 |
0.16 |
8 |
15.68 |
269.90 |
103.00 |
|
538635 |
Snowman Log. |
A1 |
10.00 |
46.95 |
45.80 |
50.60 |
45.80 |
49.80 |
6.07 |
790734 |
387.43 |
3153 |
-1245.00 |
71.25 |
24.70 |
|
532784 |
Sobha |
A1 |
10.00 |
502.85 |
513.60 |
534.05 |
501.80 |
519.25 |
3.26 |
37325 |
194.10 |
2138 |
51.77 |
534.05 |
172.40 |
|
532344 |
Softsol (I) |
X |
10.00 |
82.00 |
80.00 |
84.00 |
77.90 |
79.00 |
-3.66 |
962 |
0.77 |
33 |
11.74 |
95.70 |
21.40 |
|
532725 |
Solar Inds. |
A1 |
2.00 |
1311.85 |
1340.00 |
1367.00 |
1266.95 |
1286.30 |
-1.95 |
2733 |
35.95 |
494 |
49.47 |
1420.00 |
850.00 |
|
541540 |
Solara Activ |
A1 |
10.00 |
1366.85 |
1334.10 |
1409.30 |
1334.10 |
1370.85 |
0.29 |
6575 |
90.52 |
1136 |
26.98 |
1625.00 |
439.00 |
|
513699 |
Solid Stone |
X |
10.00 |
35.35 |
33.60 |
33.60 |
33.60 |
33.60 |
-4.95 |
54 |
0.02 |
3 |
-14.93 |
65.95 |
18.90 |
|
522152 |
Solitair Mac |
X |
10.00 |
24.45 |
24.95 |
24.95 |
24.95 |
24.95 |
2.04 |
5 |
0.00 |
1 |
10.90 |
29.30 |
15.50 |
|
511571 |
Som Datt Fin |
X |
10.00 |
12.11 |
12.50 |
12.71 |
12.00 |
12.71 |
4.95 |
1120 |
0.14 |
10 |
5.88 |
21.05 |
8.96 |
|
507514 |
Som Distill. |
B |
5.00 |
32.90 |
32.60 |
32.65 |
32.00 |
32.35 |
-1.67 |
12913 |
4.19 |
102 |
-4.50 |
43.47 |
22.50 |
|
521034 |
Soma Textile |
T |
10.00 |
5.07 |
5.10 |
5.10 |
4.85 |
4.92 |
-2.96 |
7334 |
0.36 |
43 |
-1.02 |
10.30 |
1.66 |
|
531548 |
Somany Ceram |
A1 |
2.00 |
417.75 |
421.85 |
459.20 |
421.85 |
455.25 |
8.98 |
23505 |
104.94 |
1510 |
160.87 |
460.00 |
86.60 |
|
542905 |
Somany Home |
A1 |
2.00 |
284.75 |
292.00 |
298.95 |
286.20 |
298.80 |
4.93 |
51623 |
153.68 |
944 |
61.86 |
317.70 |
61.50 |
|
533001 |
Somi Convey. |
T |
10.00 |
34.65 |
36.35 |
36.35 |
36.35 |
36.35 |
4.91 |
3103 |
1.13 |
24 |
14.25 |
42.30 |
11.60 |
|
538943 |
Sonal Mercat |
X |
10.00 |
15.20 |
15.50 |
15.50 |
14.65 |
15.50 |
1.97 |
1511 |
0.23 |
4 |
2.24 |
36.10 |
10.00 |
|
532221 |
Sonata Soft. |
A1 |
1.00 |
592.55 |
601.00 |
607.75 |
583.65 |
589.65 |
-0.49 |
52014 |
308.67 |
2442 |
27.85 |
607.75 |
173.80 |
|
532679 |
SORIL Infra |
B |
10.00 |
153.25 |
151.90 |
156.45 |
148.00 |
149.15 |
-2.68 |
6121 |
9.32 |
223 |
26.35 |
227.35 |
40.20 |
|
531398 |
Source Nat.F |
X |
10.00 |
144.00 |
144.00 |
163.70 |
144.00 |
155.40 |
7.92 |
519 |
0.76 |
12 |
26.25 |
189.00 |
46.00 |
|
540174 |
South.Infosy |
XT |
10.00 |
15.65 |
15.96 |
15.96 |
15.96 |
15.96 |
1.98 |
24 |
0.00 |
4 |
39.90 |
35.00 |
5.60 |
|
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 | |
|
514454 |
South.Latex |
XT |
10.00 |
5.30 |
5.04 |
5.04 |
5.04 |
5.04 |
-4.91 |
13 |
0.00 |
1 |
19.38 |
9.70 |
4.95 |
|
513498 |
South.Magnes |
XT |
10.00 |
10.30 |
10.10 |
10.10 |
10.10 |
10.10 |
-1.94 |
90 |
0.01 |
1 |
-7.37 |
17.57 |
9.51 |
|
523826 |
Sovereign Di |
X |
10.00 |
6.06 |
6.06 |
6.06 |
6.06 |
6.06 |
0.00 |
14 |
0.00 |
1 |
-4.04 |
6.06 |
2.93 |
|
540048 |
SP Apparels |
B |
10.00 |
155.25 |
155.25 |
159.90 |
155.00 |
156.05 |
0.52 |
1550 |
2.43 |
79 |
11.26 |
211.00 |
57.95 |
|
541890 |
Space Incuba |
XT |
10.00 |
0.96 |
0.95 |
0.95 |
0.95 |
0.95 |
-1.04 |
2154 |
0.02 |
17 |
15.83 |
1.28 |
0.27 |
|
538920 |
Spaceage Prd |
XT |
10.00 |
31.80 |
32.40 |
32.40 |
32.40 |
32.40 |
1.89 |
1338 |
0.43 |
5 |
101.25 |
32.40 |
9.60 |
|
524727 |
Span Diverg. |
X |
10.00 |
12.28 |
12.88 |
13.20 |
12.80 |
13.16 |
7.17 |
1477 |
0.19 |
17 |
-1.38 |
17.80 |
8.66 |
|
542759 |
Spandana S F |
A1 |
10.00 |
607.95 |
595.80 |
609.50 |
592.45 |
598.10 |
-1.62 |
2972 |
17.87 |
300 |
21.51 |
830.00 |
403.50 |
|
534425 |
Special.Rest |
B |
10.00 |
39.40 |
40.60 |
40.60 |
39.00 |
39.20 |
-0.51 |
2980 |
1.18 |
116 |
-2.46 |
55.00 |
25.25 |
|
531982 |
Spect.Foods |
XT |
10.00 |
12.98 |
12.90 |
13.50 |
12.90 |
13.50 |
4.01 |
29 |
0.00 |
3 |
13.64 |
32.54 |
11.30 |
|
517166 |
Spel Semicon |
XT |
10.00 |
14.93 |
15.00 |
15.00 |
14.19 |
14.53 |
-2.68 |
25504 |
3.69 |
125 |
-29.06 |
19.00 |
3.37 |
|
542337 |
Spencers Ret |
A1 |
5.00 |
74.15 |
75.00 |
75.00 |
73.40 |
73.70 |
-0.61 |
14538 |
10.79 |
177 |
-3.72 |
106.20 |
69.85 |
|
526161 |
Spenta Intl. |
X |
10.00 |
44.30 |
42.60 |
47.95 |
42.60 |
42.70 |
-3.61 |
17 |
0.01 |
6 |
-5.80 |
65.90 |
39.65 |
|
521082 |
Spentex Inds |
Z |
10.00 |
0.76 |
0.76 |
0.79 |
0.76 |
0.79 |
3.95 |
86850 |
0.69 |
9 |
-0.15 |
1.37 |
0.30 |
|
590030 |
SPIC |
B |
10.00 |
31.90 |
32.00 |
32.15 |
30.50 |
30.85 |
-3.29 |
73442 |
23.08 |
356 |
11.47 |
35.30 |
13.46 |
|
526827 |
Spice Island |
XT |
10.00 |
2.84 |
2.98 |
2.98 |
2.70 |
2.70 |
-4.93 |
13437 |
0.37 |
16 |
-0.88 |
14.05 |
2.66 |
|
500285 |
Spicejet |
A1 |
10.00 |
71.20 |
71.00 |
71.50 |
70.20 |
71.10 |
-0.14 |
262589 |
185.62 |
1115 |
-2.69 |
107.95 |
38.60 |
|
540084 |
Spicy Entert |
M |
10.00 |
1.90 |
2.09 |
2.09 |
2.09 |
2.09 |
10.00 |
10000 |
0.21 |
1 |
16.08 |
4.80 |
0.95 |
|
532651 |
SPL Inds. |
B |
10.00 |
34.05 |
33.65 |
35.50 |
32.80 |
33.60 |
-1.32 |
16405 |
5.60 |
150 |
5.36 |
57.85 |
19.05 |
|
500402 |
SPML Infra |
B |
2.00 |
12.84 |
12.08 |
12.80 |
11.60 |
11.71 |
-8.80 |
30156 |
3.64 |
113 |
-0.63 |
18.10 |
5.73 |
|
539221 |
Sportking |
XT |
10.00 |
940.45 |
969.95 |
987.45 |
940.15 |
978.25 |
4.02 |
1015 |
9.91 |
72 |
8.40 |
999.00 |
146.35 |
|
532842 |
Sr.Rayl.Hi-S |
B |
10.00 |
260.00 |
263.00 |
264.35 |
253.65 |
258.05 |
-0.75 |
3606 |
9.36 |
267 |
7.59 |
314.00 |
90.25 |
|
514248 |
Sreechem Res |
P |
10.00 |
12.69 |
12.94 |
12.94 |
12.94 |
12.94 |
1.97 |
400 |
0.05 |
3 |
5.18 |
12.94 |
3.78 |
|
535601 |
Sreeleathers |
B |
10.00 |
142.65 |
144.95 |
144.95 |
138.10 |
141.10 |
-1.09 |
1728 |
2.48 |
62 |
29.33 |
169.90 |
110.00 |
|
523756 |
SREI Infra. |
B |
10.00 |
5.85 |
6.95 |
7.02 |
6.52 |
7.02 |
20.00 |
3446946 |
241.21 |
1504 |
-0.09 |
10.15 |
3.70 |
|
539217 |
Srestha Fin |
X |
2.00 |
1.75 |
1.67 |
1.83 |
1.67 |
1.67 |
-4.57 |
1060 |
0.02 |
10 |
-8.79 |
7.87 |
1.60 |
|
503806 |
SRF |
A1 |
10.00 |
6214.85 |
6160.05 |
6360.00 |
6142.70 |
6260.00 |
0.73 |
13549 |
846.48 |
2331 |
36.99 |
6363.95 |
3180.80 |
|
534680 |
SRG Housing |
X |
10.00 |
208.00 |
214.00 |
214.00 |
193.70 |
207.80 |
-0.10 |
282 |
0.58 |
20 |
15.22 |
240.00 |
43.70 |
|
514442 |
Sri KPR Inds |
X |
10.00 |
12.25 |
13.09 |
13.09 |
11.33 |
11.50 |
-6.12 |
215 |
0.03 |
12 |
4.08 |
15.10 |
5.65 |
|
539363 |
Sri Krish.Cn |
T |
10.00 |
5.56 |
5.30 |
5.83 |
5.30 |
5.83 |
4.86 |
1941 |
0.11 |
13 |
7.88 |
10.20 |
3.12 |
|
521178 |
Sri Ramk.Mil |
X |
10.00 |
14.65 |
13.95 |
13.95 |
13.95 |
13.95 |
-4.78 |
150 |
0.02 |
5 |
13.29 |
17.50 |
6.77 |
|
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 | |
|
513605 |
Srikalah.Pip |
A1 |
10.00 |
181.25 |
182.70 |
184.05 |
178.60 |
181.20 |
-0.03 |
10518 |
19.15 |
406 |
7.38 |
223.90 |
109.50 |
|
530821 |
SSPDL |
XT |
10.00 |
11.24 |
11.80 |
11.80 |
11.80 |
11.80 |
4.98 |
661 |
0.08 |
6 |
-0.91 |
17.39 |
9.44 |
|
539026 |
SSPN Finance |
M |
10.00 |
14.00 |
14.40 |
14.50 |
14.05 |
14.30 |
2.14 |
260000 |
37.00 |
12 |
178.75 |
52.60 |
13.50 |
|
570005 |
StampCap-DVR |
T |
1.00 |
2.16 |
2.25 |
2.26 |
2.20 |
2.26 |
4.63 |
109488 |
2.46 |
41 |
-- |
3.02 |
0.20 |
|
506105 |
Stanrose Maf |
X |
10.00 |
84.95 |
78.55 |
84.90 |
78.55 |
81.80 |
-3.71 |
579 |
0.47 |
22 |
-4.67 |
101.35 |
60.35 |
|
540575 |
Star Cement |
A1 |
1.00 |
102.55 |
107.00 |
107.70 |
95.50 |
100.80 |
-1.71 |
125602 |
130.19 |
1935 |
22.15 |
111.85 |
66.80 |
|
516022 |
Star Paper |
B |
10.00 |
123.10 |
123.30 |
124.75 |
119.35 |
122.30 |
-0.65 |
7649 |
9.40 |
225 |
10.91 |
138.50 |
85.00 |
|
517548 |
Starlite Com |
Z |
10.00 |
2.27 |
2.16 |
2.38 |
2.16 |
2.38 |
4.85 |
20080 |
0.43 |
15 |
-0.73 |
4.01 |
2.06 |
|
520155 |
Starlog Entp |
X |
10.00 |
13.63 |
13.01 |
14.25 |
13.01 |
14.00 |
2.71 |
2747 |
0.39 |
14 |
-0.17 |
19.95 |
7.21 |
|
512381 |
Starteck Fin |
X |
10.00 |
76.85 |
76.90 |
78.50 |
70.80 |
78.20 |
1.76 |
12113 |
9.34 |
16 |
2.29 |
109.10 |
41.90 |
|
512531 |
STC India |
B |
10.00 |
76.35 |
79.60 |
81.00 |
75.20 |
79.75 |
4.45 |
13615 |
10.85 |
345 |
-16.51 |
109.85 |
33.95 |
|
504180 |
Std.Battery |
XT |
1.00 |
51.90 |
50.90 |
50.90 |
50.90 |
50.90 |
-1.93 |
9277 |
4.72 |
119 |
33.49 |
51.90 |
3.18 |
|
511700 |
Std.Cap.Mrkt |
XT |
10.00 |
1.24 |
1.20 |
1.20 |
1.20 |
1.20 |
-3.23 |
1 |
0.00 |
1 |
-- |
1.55 |
1.15 |
|
530017 |
Std.Indust. |
T |
5.00 |
19.00 |
19.95 |
19.95 |
19.10 |
19.95 |
5.00 |
37252 |
7.43 |
80 |
-6.06 |
22.60 |
7.72 |
|
526231 |
Std.Surfact. |
XT |
10.00 |
25.50 |
26.70 |
26.70 |
26.70 |
26.70 |
4.71 |
51 |
0.01 |
2 |
95.36 |
37.15 |
9.25 |
|
534748 |
Steel Exchan |
B |
10.00 |
63.75 |
63.10 |
64.15 |
62.05 |
62.65 |
-1.73 |
2273 |
1.43 |
56 |
3.89 |
68.95 |
11.61 |
|
513517 |
Steelcast |
X |
5.00 |
140.00 |
136.10 |
149.00 |
130.00 |
141.60 |
1.14 |
14301 |
19.86 |
64 |
52.84 |
156.95 |
63.00 |
|
533316 |
STEL Holdgs. |
T |
10.00 |
80.65 |
81.00 |
84.00 |
80.55 |
81.10 |
0.56 |
929 |
0.76 |
15 |
14.67 |
95.50 |
38.00 |
|
508963 |
Sterl.Guaran |
XT |
10.00 |
6.57 |
6.25 |
6.25 |
6.25 |
6.25 |
-4.87 |
10 |
0.00 |
1 |
-52.08 |
8.63 |
4.35 |
|
530759 |
Sterl.Tools |
B |
2.00 |
200.20 |
200.00 |
205.00 |
196.00 |
198.70 |
-0.75 |
1061 |
2.10 |
85 |
30.90 |
233.00 |
105.30 |
|
542760 |
Sterling & W |
A1 |
1.00 |
310.00 |
313.20 |
343.50 |
304.50 |
325.80 |
5.10 |
457105 |
1497.01 |
8257 |
26.97 |
343.50 |
97.50 |
|
532374 |
Sterlite Tec |
A1 |
2.00 |
234.50 |
230.70 |
237.30 |
223.60 |
231.75 |
-1.17 |
88965 |
206.56 |
3346 |
39.75 |
238.00 |
71.10 |
|
532730 |
STL Global |
B |
10.00 |
8.84 |
8.40 |
9.06 |
8.40 |
8.69 |
-1.70 |
5849 |
0.50 |
37 |
1.06 |
13.65 |
5.65 |
|
513262 |
Stl.Strips W |
B |
10.00 |
726.05 |
735.30 |
739.10 |
729.85 |
732.85 |
0.94 |
3242 |
23.80 |
229 |
-2035.69 |
776.10 |
317.35 |
|
504959 |
Stovac Ind. |
X |
10.00 |
1757.00 |
1763.80 |
1874.90 |
1750.00 |
1838.75 |
4.65 |
4095 |
73.40 |
132 |
28.55 |
2314.75 |
1510.00 |
|
543260 |
Stove Kraft |
B |
10.00 |
504.55 |
503.05 |
518.45 |
486.95 |
514.30 |
1.93 |
81361 |
411.18 |
1678 |
530.21 |
547.40 |
406.95 |
|
530495 |
Stratmont In |
Z |
10.00 |
11.73 |
12.30 |
12.30 |
12.30 |
12.30 |
4.86 |
600 |
0.07 |
1 |
16.85 |
31.65 |
10.35 |
|
532531 |
Strides Phar |
A1 |
10.00 |
846.95 |
846.85 |
896.00 |
837.70 |
862.80 |
1.87 |
89827 |
773.48 |
3297 |
418.83 |
1000.00 |
322.00 |
|
530611 |
Sturdy Inds. |
XT |
2.00 |
0.41 |
0.41 |
0.41 |
0.41 |
0.41 |
0.00 |
200 |
0.00 |
1 |
-0.46 |
0.56 |
0.22 |
|
526951 |
Stylam Inds. |
X |
10.00 |
1518.25 |
1528.80 |
1624.90 |
1506.10 |
1605.60 |
5.75 |
15516 |
245.94 |
760 |
58.92 |
1624.90 |
222.60 |
|
532348 |
Subex |
B |
5.00 |
38.45 |
38.90 |
46.00 |
38.20 |
45.05 |
17.17 |
5630700 |
2394.59 |
15850 |
37.23 |
46.00 |
3.60 |
|
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 | |
|
517168 |
Subros |
A1 |
2.00 |
316.20 |
319.50 |
319.50 |
310.80 |
315.65 |
-0.17 |
1590 |
5.01 |
97 |
54.52 |
363.40 |
133.20 |
|
506655 |
Sudarsh.Chem |
A1 |
2.00 |
540.85 |
542.05 |
561.55 |
542.05 |
546.20 |
0.99 |
19307 |
106.65 |
874 |
32.88 |
599.50 |
354.05 |
|
521113 |
Suditi Inds. |
X |
10.00 |
13.26 |
14.55 |
14.58 |
12.07 |
14.58 |
9.95 |
26527 |
3.81 |
48 |
-1.94 |
14.58 |
7.65 |
|
524542 |
Sukjit Strch |
X |
10.00 |
208.15 |
208.40 |
217.40 |
208.40 |
211.95 |
1.83 |
12902 |
27.55 |
170 |
18.72 |
217.40 |
142.60 |
|
508969 |
Sulabh Engg. |
X |
1.00 |
1.41 |
1.47 |
1.47 |
1.36 |
1.45 |
2.84 |
8887 |
0.13 |
28 |
7.25 |
2.78 |
0.40 |
|
530419 |
Sumedha Fisc |
X |
10.00 |
24.85 |
25.70 |
25.80 |
24.25 |
24.45 |
-1.61 |
1440 |
0.35 |
17 |
9.37 |
34.40 |
13.90 |
|
514211 |
Sumeet Inds. |
T |
10.00 |
5.82 |
5.82 |
6.11 |
5.82 |
6.11 |
4.98 |
124583 |
7.58 |
222 |
-0.48 |
6.11 |
1.33 |
|
542920 |
Sumitomo Ch. |
A1 |
10.00 |
291.05 |
291.05 |
297.80 |
289.10 |
293.20 |
0.74 |
47678 |
140.08 |
1231 |
46.54 |
338.40 |
203.85 |
|
533306 |
Summit Secur |
B |
10.00 |
538.65 |
535.00 |
539.00 |
531.90 |
539.00 |
0.06 |
60 |
0.32 |
23 |
11.92 |
625.00 |
264.55 |
|
532154 |
Sun & Shine |
X |
10.00 |
2.78 |
2.78 |
2.78 |
2.78 |
2.78 |
0.00 |
500 |
0.01 |
3 |
-92.67 |
3.86 |
1.17 |
|
532872 |
Sun Ph.ARC |
A1 |
1.00 |
161.65 |
161.75 |
170.55 |
161.75 |
167.95 |
3.90 |
117064 |
194.99 |
3043 |
-22.70 |
209.80 |
118.20 |
|
524715 |
Sun Pharma. |
A1 |
1.00 |
614.30 |
615.00 |
642.20 |
610.05 |
636.95 |
3.69 |
886467 |
5621.14 |
21384 |
63.44 |
653.70 |
434.25 |
|
542025 |
Sun Retail |
M |
10.00 |
21.70 |
20.25 |
20.25 |
20.25 |
20.25 |
-6.68 |
3000 |
0.61 |
1 |
84.38 |
32.15 |
17.39 |
|
532733 |
Sun TV Netwk |
A1 |
5.00 |
480.55 |
480.00 |
496.90 |
480.00 |
493.40 |
2.67 |
131656 |
647.44 |
2195 |
15.15 |
570.70 |
326.65 |
|
539526 |
Suncare Trad |
B |
2.00 |
0.55 |
0.58 |
0.59 |
0.50 |
0.52 |
-5.45 |
4834391 |
25.88 |
641 |
-7.43 |
1.83 |
0.48 |
|
590072 |
Sundaram Bra |
B |
10.00 |
349.70 |
355.00 |
357.80 |
351.20 |
357.80 |
2.32 |
275 |
0.97 |
25 |
26.29 |
414.00 |
153.30 |
|
520056 |
Sundaram Cly |
A1 |
5.00 |
3213.50 |
3108.00 |
3299.95 |
3108.00 |
3155.00 |
-1.82 |
129 |
4.13 |
60 |
122.33 |
3899.70 |
1320.00 |
|
590071 |
Sundaram Fin |
B |
10.00 |
2549.05 |
2550.30 |
2586.60 |
2505.80 |
2526.00 |
-0.90 |
1167 |
29.59 |
223 |
25.74 |
2883.95 |
1165.00 |
|
500403 |
Sundaram Fst |
A1 |
1.00 |
735.90 |
739.15 |
740.65 |
725.00 |
728.65 |
-0.99 |
5360 |
39.34 |
293 |
56.09 |
839.00 |
259.20 |
|
533166 |
Sundaram Mul |
B |
1.00 |
1.28 |
1.21 |
1.29 |
1.21 |
1.28 |
0.00 |
74603 |
0.94 |
107 |
-21.33 |
1.97 |
1.02 |
|
531260 |
Sunedison In |
XT |
10.00 |
40.00 |
39.20 |
40.80 |
39.20 |
40.80 |
2.00 |
19159 |
7.69 |
74 |
-0.58 |
123.65 |
8.56 |
|
500404 |
Sunflag Iron |
A1 |
10.00 |
71.35 |
71.50 |
73.70 |
70.25 |
71.45 |
0.14 |
145243 |
105.11 |
1006 |
12.32 |
75.55 |
24.55 |
|
530953 |
Sunil Agro F |
X |
10.00 |
38.25 |
37.00 |
37.00 |
36.35 |
37.00 |
-3.27 |
404 |
0.15 |
8 |
17.62 |
49.60 |
19.20 |
|
537253 |
Sunil Health |
X |
10.00 |
24.90 |
23.55 |
26.00 |
23.50 |
24.70 |
-0.80 |
6970 |
1.71 |
21 |
-7.62 |
34.80 |
15.33 |
|
523425 |
Sunraj Diam. |
Z |
10.00 |
1.80 |
1.85 |
1.85 |
1.85 |
1.85 |
2.78 |
500 |
0.01 |
2 |
-1.07 |
5.32 |
1.50 |
|
530845 |
Sunshield Ch |
X |
10.00 |
214.80 |
219.00 |
223.00 |
213.00 |
220.90 |
2.84 |
4006 |
8.83 |
57 |
13.83 |
254.50 |
77.95 |
|
512179 |
Sunteck Real |
A1 |
1.00 |
289.30 |
290.00 |
292.75 |
285.00 |
288.75 |
-0.19 |
29581 |
85.60 |
962 |
95.93 |
393.95 |
145.00 |
|
530735 |
Super Bakers |
X |
10.00 |
10.50 |
10.75 |
10.75 |
10.75 |
10.75 |
2.38 |
301 |
0.03 |
2 |
9.51 |
10.75 |
5.47 |
|
530883 |
Super Crop. |
XT |
2.00 |
7.72 |
7.90 |
7.95 |
7.53 |
7.65 |
-0.91 |
26552 |
2.06 |
90 |
-7.57 |
13.70 |
6.51 |
|
512527 |
Super Sales |
XT |
10.00 |
600.00 |
600.00 |
618.95 |
600.00 |
618.50 |
3.08 |
151 |
0.91 |
5 |
115.82 |
644.00 |
188.00 |
|
521180 |
Super Spin. |
B |
1.00 |
4.80 |
4.80 |
4.84 |
4.35 |
4.80 |
0.00 |
10369 |
0.48 |
55 |
-2.08 |
6.05 |
2.35 |
|
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 | |
|
523842 |
Super Tann. |
X |
1.00 |
2.85 |
2.98 |
2.98 |
2.85 |
2.85 |
0.00 |
30191 |
0.89 |
26 |
20.36 |
4.18 |
1.27 |
|
532070 |
Superb Paper |
X |
10.00 |
10.20 |
10.79 |
10.79 |
9.91 |
10.70 |
4.90 |
35800 |
3.71 |
12 |
-267.50 |
12.85 |
8.36 |
|
523283 |
Superhouse |
B |
10.00 |
124.50 |
124.50 |
129.80 |
124.15 |
127.70 |
2.57 |
1951 |
2.50 |
77 |
5.06 |
148.44 |
60.00 |
|
539835 |
Superior Fin |
X |
10.00 |
137.10 |
137.15 |
137.20 |
136.95 |
137.05 |
-0.04 |
14076 |
19.30 |
197 |
43.23 |
140.00 |
29.45 |
|
519234 |
Superior Ind |
XT |
10.00 |
17.40 |
18.25 |
18.25 |
18.15 |
18.15 |
4.31 |
140 |
0.03 |
3 |
11.71 |
18.25 |
5.60 |
|
526133 |
Supertex Ind |
XT |
10.00 |
4.51 |
4.51 |
4.73 |
4.51 |
4.52 |
0.22 |
3977 |
0.19 |
11 |
14.58 |
5.60 |
1.42 |
|
532509 |
Suprajit Eng |
A1 |
1.00 |
285.50 |
290.95 |
290.95 |
282.00 |
283.50 |
-0.70 |
4751 |
13.59 |
346 |
45.00 |
310.00 |
107.10 |
|
530677 |
Supreme Hold |
X |
10.00 |
14.80 |
14.98 |
15.00 |
14.46 |
14.90 |
0.68 |
2031 |
0.30 |
21 |
14.61 |
22.63 |
9.52 |
|
509930 |
Supreme Inds |
A1 |
2.00 |
1982.70 |
1968.05 |
2008.00 |
1960.75 |
1991.35 |
0.44 |
3048 |
60.72 |
602 |
39.22 |
2130.55 |
870.00 |
|
500405 |
Supreme Petr |
A1 |
10.00 |
488.20 |
499.00 |
502.00 |
490.90 |
499.10 |
2.23 |
6058 |
30.07 |
410 |
17.42 |
502.00 |
120.15 |
|
534733 |
Supremex S.S |
XT |
1.00 |
8.18 |
8.18 |
8.20 |
8.18 |
8.20 |
0.24 |
312 |
0.03 |
6 |
117.14 |
8.77 |
0.92 |
|
531638 |
Suraj |
X |
10.00 |
28.05 |
28.05 |
29.00 |
28.05 |
29.00 |
3.39 |
300 |
0.09 |
2 |
39.19 |
33.90 |
15.85 |
|
518075 |
Suraj Prod. |
Z |
10.00 |
39.50 |
39.00 |
39.00 |
39.00 |
39.00 |
-1.27 |
500 |
0.20 |
1 |
4.74 |
40.85 |
7.30 |
|
533298 |
Surana Solar |
T |
5.00 |
9.26 |
9.20 |
9.70 |
9.20 |
9.37 |
1.19 |
10988 |
1.04 |
49 |
234.25 |
14.68 |
5.15 |
|
517530 |
Surana Tele |
B |
1.00 |
4.54 |
4.46 |
4.89 |
4.30 |
4.52 |
-0.44 |
10866 |
0.49 |
57 |
18.83 |
7.67 |
2.54 |
|
530185 |
Surat Text. |
X |
1.00 |
3.44 |
3.45 |
3.52 |
3.40 |
3.42 |
-0.58 |
42942 |
1.47 |
248 |
9.77 |
4.96 |
1.05 |
|
500336 |
Surya Roshni |
A1 |
10.00 |
377.10 |
375.70 |
390.00 |
373.65 |
385.65 |
2.27 |
38591 |
147.39 |
1492 |
16.20 |
409.75 |
75.50 |
|
533101 |
Suryaamba Sp |
X |
10.00 |
72.20 |
77.45 |
77.45 |
66.25 |
70.00 |
-3.05 |
42 |
0.03 |
6 |
8.65 |
77.95 |
35.30 |
|
532874 |
Suryach.Powr |
Z |
10.00 |
0.41 |
0.39 |
0.43 |
0.39 |
0.42 |
2.44 |
60430 |
0.25 |
23 |
-0.11 |
0.74 |
0.28 |
|
514138 |
Suryalata Sp |
XT |
10.00 |
129.05 |
135.40 |
135.40 |
130.05 |
132.00 |
2.29 |
452 |
0.59 |
8 |
6.00 |
144.00 |
70.10 |
|
521200 |
Surylak.Cott |
B |
10.00 |
30.25 |
30.75 |
30.75 |
30.75 |
30.75 |
1.65 |
37 |
0.01 |
1 |
-1.95 |
38.10 |
12.76 |
|
543279 |
Suryoday Sm. |
B |
10.00 |
267.10 |
268.00 |
270.00 |
264.00 |
265.35 |
-0.66 |
9622 |
25.78 |
550 |
25.32 |
295.95 |
256.60 |
|
532782 |
Sutlej Text. |
B |
1.00 |
41.20 |
41.50 |
42.30 |
40.55 |
42.25 |
2.55 |
10708 |
4.45 |
131 |
-15.31 |
51.90 |
17.75 |
|
530239 |
Suven Life |
A1 |
1.00 |
80.45 |
80.30 |
83.00 |
80.00 |
81.80 |
1.68 |
73426 |
60.05 |
879 |
-13.68 |
109.00 |
25.85 |
|
543064 |
Suven Pharma |
A1 |
1.00 |
488.25 |
488.00 |
494.95 |
483.00 |
492.05 |
0.78 |
18258 |
89.53 |
897 |
35.45 |
525.25 |
136.44 |
|
543281 |
Suvidhaa Inf |
T |
1.00 |
81.70 |
77.65 |
77.65 |
77.65 |
77.65 |
-4.96 |
233 |
0.18 |
18 |
-- |
111.00 |
77.65 |
|
537259 |
Suyog Tele. |
B |
10.00 |
385.90 |
404.75 |
404.75 |
383.10 |
400.35 |
3.74 |
371 |
1.48 |
30 |
12.01 |
549.00 |
246.80 |
|
532667 |
Suzlon Enrgy |
A1 |
2.00 |
4.98 |
5.00 |
5.15 |
4.94 |
5.11 |
2.61 |
2895535 |
147.25 |
2986 |
-6.55 |
8.68 |
2.30 |
|
535621 |
SV Global |
X |
5.00 |
33.20 |
32.00 |
34.80 |
32.00 |
34.60 |
4.22 |
2362 |
0.79 |
16 |
96.11 |
49.35 |
26.60 |
|
523722 |
Svam Softwar |
XT |
10.00 |
1.54 |
1.54 |
1.61 |
1.54 |
1.61 |
4.55 |
2490 |
0.04 |
14 |
-161.00 |
2.46 |
0.28 |
|
503624 |
Svaraj Tradi |
XT |
10.00 |
5.23 |
5.49 |
5.49 |
5.45 |
5.49 |
4.97 |
14274 |
0.78 |
12 |
12.48 |
14.00 |
4.85 |
|
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 | |
|
539911 |
Svarnim Trd. |
XT |
1.00 |
44.65 |
45.50 |
45.50 |
45.50 |
45.50 |
1.90 |
192 |
0.09 |
30 |
-650.00 |
45.50 |
2.13 |
|
524488 |
SVC Indust. |
XT |
10.00 |
1.06 |
1.05 |
1.08 |
1.01 |
1.03 |
-2.83 |
22415 |
0.23 |
46 |
-5.72 |
1.65 |
0.71 |
|
505590 |
SVP Global V |
XT |
1.00 |
76.90 |
77.65 |
79.20 |
76.05 |
78.30 |
1.82 |
96306 |
75.09 |
302 |
-45.79 |
95.45 |
24.76 |
|
506863 |
Swadeshi Ind |
XT |
10.00 |
0.95 |
0.95 |
0.95 |
0.95 |
0.95 |
0.00 |
2000 |
0.02 |
2 |
-6.79 |
1.13 |
0.28 |
|
531909 |
Swagruha Inf |
XT |
1.00 |
2.85 |
2.99 |
2.99 |
2.99 |
2.99 |
4.91 |
200 |
0.01 |
2 |
-- |
7.08 |
2.72 |
|
539406 |
Swagtam Trdg |
XT |
10.00 |
10.00 |
12.50 |
12.50 |
12.50 |
12.50 |
25.00 |
500 |
0.06 |
2 |
-- |
12.50 |
12.50 |
|
503310 |
Swan Energy |
A1 |
1.00 |
135.35 |
136.00 |
136.75 |
133.15 |
135.80 |
0.33 |
56928 |
77.01 |
1344 |
-222.62 |
158.30 |
97.50 |
|
500407 |
Swaraj Engin |
A1 |
10.00 |
1348.75 |
1354.45 |
1368.45 |
1337.90 |
1348.75 |
0.00 |
427 |
5.77 |
152 |
21.60 |
1708.95 |
906.00 |
|
526365 |
Swarnasarita |
X |
10.00 |
13.00 |
12.00 |
13.50 |
12.00 |
12.99 |
-0.08 |
1816 |
0.23 |
22 |
7.22 |
14.99 |
5.50 |
|
510245 |
Swasti Vin.S |
XT |
1.00 |
8.06 |
8.44 |
8.44 |
7.70 |
8.33 |
3.35 |
91164 |
7.36 |
203 |
92.56 |
22.02 |
2.05 |
|
512257 |
Swasti Vinay |
X |
1.00 |
3.13 |
3.24 |
3.24 |
3.01 |
3.06 |
-2.24 |
8375 |
0.26 |
49 |
12.24 |
5.10 |
2.11 |
|
530585 |
Swastika Inv |
XT |
10.00 |
146.70 |
149.90 |
149.90 |
139.60 |
140.00 |
-4.57 |
26 |
0.04 |
6 |
4.90 |
207.45 |
57.20 |
|
532051 |
Swelect Ener |
B |
10.00 |
215.95 |
217.00 |
220.00 |
212.20 |
213.50 |
-1.13 |
3736 |
8.05 |
239 |
20.69 |
233.90 |
76.05 |
|
517201 |
Switch.Tech. |
X |
10.00 |
31.55 |
33.10 |
33.10 |
33.10 |
33.10 |
4.91 |
1 |
0.00 |
1 |
-2.89 |
35.54 |
22.55 |
|
531499 |
Sybly Inds. |
XT |
10.00 |
4.80 |
5.04 |
5.04 |
4.57 |
4.89 |
1.88 |
5016 |
0.23 |
8 |
61.12 |
5.55 |
0.90 |
|
539278 |
Symbiox Inv. |
X |
10.00 |
0.94 |
0.94 |
0.94 |
0.94 |
0.94 |
0.00 |
3203 |
0.03 |
5 |
31.33 |
1.30 |
0.21 |
|
517385 |
Symphony |
A1 |
2.00 |
1314.30 |
1332.35 |
1338.95 |
1286.95 |
1302.15 |
-0.92 |
1206 |
15.86 |
336 |
107.17 |
1529.65 |
763.25 |
|
524470 |
Syncom Form. |
X |
1.00 |
3.23 |
3.39 |
3.39 |
3.39 |
3.39 |
4.95 |
811067 |
27.50 |
552 |
10.27 |
4.00 |
0.81 |
|
533157 |
Syncom Healt |
Z |
10.00 |
2.36 |
2.38 |
2.47 |
2.28 |
2.40 |
1.69 |
27906 |
0.66 |
32 |
-0.69 |
4.18 |
0.80 |
|
539268 |
Syngene Intl |
A1 |
10.00 |
557.90 |
568.30 |
571.80 |
553.65 |
560.00 |
0.38 |
27721 |
155.79 |
1004 |
61.47 |
644.65 |
270.45 |
|
531173 |
Syschem (I) |
X |
10.00 |
7.65 |
7.80 |
7.80 |
7.10 |
7.12 |
-6.93 |
13747 |
0.99 |
40 |
-4.42 |
9.44 |
5.44 |
|
526506 |
Systematix C |
X |
10.00 |
154.25 |
150.00 |
159.75 |
150.00 |
152.95 |
-0.84 |
5284 |
8.05 |
34 |
23.53 |
159.75 |
31.40 |
|
|