ETIntelligence Group

BSE Equity Stock Quotes For Companies

Click on the alphabets for viewing the list of corresponding companies data

EquityMarkets 2 | 3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

S Companies Traded as on 30/04/2025

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	205.80	208.65	210.50	196.90	199.40	-3.11	6574	13.23	278	13.81	269.90	157.60

542034	S M Gold	B	10.00	18.10	18.15	18.30	17.20	17.49	-3.37	10579	1.88	112	33.63	42.73	14.54

517273	S&S Power Sw	T	10.00	402.90	402.90	402.90	383.00	383.15	-4.90	304	1.17	8	-68.91	499.55	210.25

514197	S&T Corp.	X	2.00	7.57	7.90	7.90	7.00	7.08	-6.47	20865	1.48	76	50.57	36.85	5.01

532218	S.I.Bank	A1	1.00	25.63	25.57	25.88	25.20	25.46	-0.66	1680008	428.93	9851	5.34	31.15	22.12

516108	S.I.Paper	X	10.00	80.88	80.01	85.47	76.00	77.38	-4.33	4367	3.44	54	-14.36	120.75	73.02

540081	SAB Events	T	10.00	5.09	5.19	5.19	5.19	5.19	1.96	30	0.00	1	-11.80	23.51	3.97

530461	Saboo Sodium	X	10.00	18.72	18.65	18.85	18.05	18.16	-2.99	21065	3.86	121	31.86	34.72	15.47

540132	Sabrimala In	XT	10.00	10.95	10.41	11.38	10.41	10.55	-3.65	7114	0.74	16	21.53	36.52	7.85

531869	Sacheta Met.	X	2.00	4.03	4.02	4.13	3.90	3.92	-2.73	35061	1.38	172	20.63	6.20	3.60

532710	Sadbhav Engg	T	1.00	14.72	14.69	14.69	14.43	14.43	-1.97	22497	3.27	25	-0.83	38.70	10.80

539346	Sadbhav Infr	B	10.00	4.66	4.72	4.75	4.44	4.52	-3.00	12518	0.57	157	-1.88	8.53	4.13

506642	Sadhana Nitr	T	1.00	21.25	20.83	20.83	20.83	20.83	-1.98	3475	0.72	24	173.58	74.00	15.27

540821	Sadhna Broad	XT	1.00	2.72	2.76	2.76	2.67	2.70	-0.74	27780	0.75	59	8.44	4.35	2.46

523025	Safari Ind.	A1	2.00	2004.45	2009.50	2019.95	1959.25	1998.85	-0.28	2276	45.27	444	65.86	2837.20	1781.00

531436	Saffron Inds	X	10.00	6.46	6.47	6.47	6.47	6.47	0.15	50	0.00	1	-10.61	12.21	5.76

502090	Sagar Cem.	B	2.00	219.65	218.75	218.75	210.00	213.10	-2.98	2378	5.13	174	-22.15	277.60	155.05

540143	Sagarsoft (I	X	10.00	163.00	158.00	158.00	155.15	157.05	-3.65	407	0.64	18	14.15	260.00	136.00

544282	Sagility Ind	B	10.00	42.14	42.14	42.21	40.87	41.01	-2.68	718598	297.65	5785	83.69	56.44	27.02

543743	Sah Polymers	B	10.00	88.24	88.56	89.28	87.21	87.24	-1.13	1260	1.12	29	335.54	120.05	65.00

511533	Sahara Hsgfi	X	10.00	42.12	43.85	43.85	40.80	41.00	-2.66	925	0.38	62	32.28	57.00	32.76

532841	Sahyadri Ind	B	10.00	270.55	267.95	272.45	264.25	264.25	-2.33	285	0.77	39	14.86	449.70	212.00

531931	Sai Capital	XT	10.00	230.70	226.10	226.10	226.10	226.10	-1.99	85	0.19	6	-6.73	530.40	130.10

544306	Sai Life Sci	B	1.00	714.15	715.00	720.00	695.00	697.05	-2.39	4538	32.10	330	175.58	808.20	635.30

543989	Sai Silks(K)	B	2.00	121.00	121.30	124.00	119.85	122.15	0.95	10177	12.41	232	-29.36	205.50	114.25

512097	Saianand Com	X	1.00	0.37	0.36	0.37	0.35	0.36	-2.70	839750	3.04	281	7.20	0.95	0.33

500113	SAIL	A1	10.00	115.30	114.70	115.75	112.90	113.50	-1.56	675550	774.27	5795	20.86	175.65	99.20

530265	Sainik Fin.	X	10.00	40.10	43.95	43.95	42.73	42.80	6.73	1020	0.44	6	11.63	55.50	33.35

515043	Saint-Gobain	B	10.00	104.25	103.30	104.55	101.40	101.95	-2.21	50825	52.14	513	27.93	158.00	95.45

590051	Saksoft	B	1.00	160.05	160.05	160.25	152.10	153.80	-3.91	23997	37.31	1276	20.00	319.00	119.55

511066	Sakthi Fin.	X	10.00	48.89	49.00	49.49	48.06	48.79	-0.20	1859	0.90	28	19.44	95.00	42.10

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


507315	Sakthi Sugar	B	10.00	23.25	25.80	25.80	22.89	22.92	-1.42	2680	0.62	58	2.40	44.95	19.10

532713	Sakuma Exp.	T	1.00	3.82	3.75	3.75	3.75	3.75	-1.83	115557	4.33	142	16.30	10.20	2.37

539353	Sal Automotv	X	10.00	261.05	256.05	262.00	229.95	239.50	-8.26	5439	13.15	171	21.36	442.20	219.50

532604	SAL Steel	B	10.00	19.56	19.67	21.10	18.89	19.29	-1.38	17669	3.52	117	74.19	31.17	16.00

540642	Salasar Tech	A1	1.00	8.88	8.96	8.96	8.55	8.59	-3.27	922868	80.21	2076	29.62	23.27	7.80

540181	Salem Erode	X	1.00	46.00	44.00	44.90	43.90	43.98	-4.39	725	0.32	10	-10.04	82.78	36.56

590056	Salona Cot.	B	10.00	251.40	247.00	247.50	247.00	247.50	-1.55	2	0.00	2	18.76	349.80	212.95

500370	Salora Int.	X	10.00	44.50	42.55	44.39	41.90	43.24	-2.83	5778	2.47	34	-20.79	84.95	38.31

517059	Salzer Elec.	B	10.00	985.45	998.00	998.00	943.80	949.15	-3.68	13121	126.47	1300	23.80	1650.00	662.35

511630	Sambhaav Med	B	1.00	7.15	7.15	7.62	6.86	6.88	-3.78	18544	1.33	106	49.14	9.42	4.42

543984	Samhi Hotels	A1	1.00	184.00	185.65	185.65	177.00	179.45	-2.47	189961	342.84	3642	-11.72	225.60	120.35

520075	Samkrg Pist.	X	10.00	138.35	139.85	139.85	136.45	136.50	-1.34	2074	2.85	44	11.47	259.35	119.00

535789	Sammaan Cap.	A1	2.00	122.90	122.80	125.35	119.45	120.25	-2.16	130111	160.27	1242	-5.50	183.55	97.80

543376	Samor Realty	B	10.00	64.00	61.00	61.00	60.80	60.80	-5.00	449	0.27	12	1216.00	133.97	52.92

534598	Sampann Utp.	B	10.00	30.10	30.52	30.62	29.22	29.22	-2.92	416	0.12	20	29.82	47.95	19.20

530617	Sampre Nutri	XT	10.00	27.20	27.15	27.15	26.66	26.66	-1.99	411	0.11	14	380.86	101.17	20.90

543229	Samrat Forg.	X	10.00	271.15	260.00	267.05	260.00	266.50	-1.71	136	0.36	24	26.60	439.95	260.00

530125	Samrat Pharm	X	10.00	369.75	371.50	388.00	349.00	360.00	-2.64	3258	11.85	157	12.49	646.00	302.05

539267	Samsrita Lab	X	10.00	20.84	21.88	21.88	21.88	21.88	4.99	865	0.19	8	-121.56	32.36	12.20

521206	Samtex Fash.	X	2.00	2.73	2.72	2.72	2.60	2.61	-4.40	7484	0.20	46	-13.05	4.24	2.16

517334	Samvardhana	A1	1.00	136.05	135.95	135.95	131.75	133.25	-2.06	5244230	7001.25	19540	22.74	217.00	107.30

530025	Samyak Intl.	X	10.00	40.65	40.59	40.59	36.30	38.01	-6.49	9042	3.42	79	6.34	67.43	25.95

544314	Sanathan Tex	B	10.00	435.65	429.30	446.00	415.50	418.35	-3.97	24479	105.48	1283	26.38	464.05	287.05

509423	Sanatnagar E	X	10.00	39.96	39.70	39.70	37.97	37.97	-4.98	1161	0.44	12	-3.52	87.55	25.12

521222	Sanblue Corp	X	10.00	49.03	51.48	51.48	51.48	51.48	5.00	101	0.05	2	78.00	78.00	31.12

511563	Sanchay Fin.	Z	10.00	28.52	28.52	28.52	27.10	27.10	-4.98	1005	0.27	3	-16.13	52.35	26.42

526725	Sandesh Ltd.	B	10.00	1126.20	1127.65	1129.70	1110.00	1113.25	-1.15	130	1.46	27	6.03	2055.70	1000.00

541163	Sandhar Tech	B	10.00	382.15	373.30	395.00	366.45	369.95	-3.19	9156	34.39	671	16.51	697.60	329.00

524703	Sandu Pharma	X	10.00	51.72	51.95	52.00	50.22	50.23	-2.88	3864	1.97	38	33.05	69.50	43.75

504918	Sandur Mang.	A1	10.00	450.65	448.05	471.55	444.00	460.30	2.14	41250	189.00	1770	15.61	636.15	338.30

516096	Sangal Paper	X	10.00	189.95	180.80	184.05	173.60	176.45	-7.11	1211	2.14	21	7.09	325.00	170.60

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


514234	Sangam (I)	B	10.00	399.25	400.20	400.20	386.75	390.20	-2.27	647	2.53	226	54.57	498.20	295.25

538714	Sangam Finse	X	10.00	42.87	42.00	42.50	41.00	42.17	-1.63	4470	1.85	41	20.47	69.56	18.20

526521	Sanghi Ind.	B	10.00	59.64	60.06	61.02	59.60	60.34	1.17	5132	3.11	146	-3.13	112.70	50.10

530073	Sanghvi Move	B	1.00	274.85	270.05	275.55	261.90	263.40	-4.17	43999	117.38	1449	13.10	741.50	205.00

531569	Sanjivani Pa	X	10.00	238.50	240.00	241.00	232.40	239.30	0.34	1181	2.81	42	39.62	396.95	167.25

532435	Sanmit Infra	X	1.00	9.84	9.51	9.99	9.48	9.69	-1.52	30718	2.99	285	323.00	20.65	7.55

544250	Sanofi Cons	B	10.00	4942.00	4949.00	4949.00	4937.00	4942.35	0.01	577	28.52	47	62.91	5499.00	4360.30

500674	Sanofi India	A1	10.00	6037.40	6008.20	6060.95	5910.05	5932.35	-1.74	1396	83.03	392	33.06	7593.60	4145.90

514280	Sanrhea Tech	X	10.00	159.10	152.00	164.95	152.00	153.50	-3.52	391	0.60	14	14.51	205.75	95.20

543358	Sansera Engg	A1	2.00	1128.65	1076.05	1119.50	1075.20	1083.95	-3.96	1319	14.50	272	33.22	1756.95	953.00

544217	Sanstar	B	2.00	93.90	86.01	94.50	86.01	92.13	-1.88	17279	16.06	556	25.17	158.80	78.51

519260	Sanwaria Con	Z	1.00	0.49	0.49	0.49	0.49	0.49	0.00	9622	0.05	14	-8.17	0.61	0.49

543397	Sapphire Fo	A1	2.00	320.40	318.45	324.40	315.30	316.40	-1.25	3367	10.77	251	510.32	400.50	242.15

506906	Saptak Chem.	X	10.00	3.80	3.33	3.34	3.33	3.34	-12.11	41	0.00	4	-111.33	4.80	2.40

519238	Saptarishi A	XT	10.00	33.75	33.08	33.08	33.08	33.08	-1.99	120	0.04	12	143.83	52.65	18.77

512020	Sarasw.Comm.	T	10.00	16478.20	17150.00	17200.50	16540.00	16749.90	1.65	165	28.07	79	18.66	27775.00	4893.39

544230	Saraswati Sa	B	10.00	89.44	87.10	89.51	87.10	87.62	-2.03	4088	3.59	180	11.75	218.80	80.00

504614	Sarda Energy	A1	1.00	462.20	474.00	474.00	450.25	451.95	-2.22	32109	147.49	1040	23.22	565.54	200.75

532163	Saregama (I)	A1	1.00	560.05	560.00	560.00	521.05	524.95	-6.27	9819	53.18	989	51.16	688.50	402.95

526885	Sarla Perfor	B	1.00	107.55	107.26	110.55	102.16	105.50	-1.91	24388	25.75	533	14.12	132.35	64.95

531930	Sarthak Inds	X	10.00	32.84	32.84	33.00	31.55	32.90	0.18	1365	0.45	19	13.60	43.56	22.05

540393	Sarthak Metl	B	10.00	126.05	126.05	126.05	122.65	122.85	-2.54	280	0.35	42	32.50	266.95	96.25

514412	Sarup Inds.	X	10.00	96.72	96.48	101.55	92.11	101.32	4.76	3511	3.28	21	7.35	131.66	36.60

543688	Sarveshwar F	B	1.00	6.70	6.68	6.88	6.58	6.61	-1.34	327714	21.75	788	28.74	12.28	5.63

539124	Sarvottam Fn	X	10.00	21.46	21.99	22.79	20.86	21.69	1.07	1184	0.26	17	-74.79	34.70	18.00

532663	Sasken Tech.	B	10.00	1561.75	1556.45	1556.45	1524.00	1538.65	-1.48	194	2.99	97	46.28	2365.55	1276.55

533259	Sastasundar	B	10.00	259.00	260.00	263.00	250.55	257.65	-0.52	491	1.26	66	-9.23	383.00	204.70

511076	Sat Inds.	B	2.00	81.17	81.01	81.90	79.41	79.61	-1.92	5586	4.47	223	18.78	151.70	70.10

533202	Satchmo Hold	X	10.00	3.28	3.26	3.36	3.26	3.29	0.30	10523	0.35	38	1.25	6.99	2.98

539201	Satia Inds.	B	1.00	74.11	74.11	74.18	72.04	72.50	-2.17	12530	9.13	411	5.91	143.40	64.56

539404	Satin Credit	B	10.00	165.45	162.40	165.15	159.50	164.25	-0.73	23118	37.66	1325	6.21	264.25	131.40

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


544189	Sattrix Info	MT	10.00	146.55	149.45	149.45	149.45	149.45	1.98	1000	1.49	1	25.42	254.00	77.95

539519	Sattva Sukun	X	1.00	1.32	1.34	1.34	1.29	1.31	-0.76	321205	4.19	244	11.91	1.65	0.74

539218	Saumya Cons.	XT	10.00	154.85	147.15	147.15	147.15	147.15	-4.97	118	0.17	11	4.76	424.00	139.00

502175	Saurash.Cem.	B	10.00	93.72	93.72	94.50	91.31	92.24	-1.58	10204	9.47	442	200.52	148.80	73.51

511577	Savani Fin.	X	10.00	16.44	17.80	18.07	16.40	17.58	6.93	24438	4.25	43	-9.93	25.95	12.48

532404	Saven Techno	X	1.00	46.89	47.95	47.95	45.00	45.38	-3.22	1779	0.81	114	18.37	66.85	41.91

512634	Savera Inds.	X	10.00	134.25	137.00	137.00	128.65	130.05	-3.13	1311	1.72	52	13.69	180.70	102.00

524667	Savita Oil T	B	2.00	377.60	371.00	378.25	370.90	371.65	-1.58	1277	4.75	81	22.50	655.00	295.00

531893	Sawaca Enter	X	1.00	0.53	0.52	0.54	0.51	0.52	-1.89	2129464	11.21	831	26.00	1.81	0.50

544080	Sayaji Hot(I	XT	10.00	1231.85	1209.25	1256.45	1207.30	1207.30	-1.99	694	8.40	10	33.47	1387.90	604.70

544090	Sayaji Hot(P	XT	10.00	779.00	770.00	770.00	740.10	740.10	-4.99	110	0.84	16	12.64	980.00	545.85

523710	Sayaji Hotel	X	10.00	277.00	277.00	277.00	271.05	277.00	0.00	283	0.78	18	33.78	425.00	240.00

540728	Sayaji Inds.	X	5.00	277.10	277.10	277.10	277.00	277.00	-0.04	26	0.07	2	-15.47	413.75	163.10

542725	SBC Exports	B	1.00	13.51	13.48	13.53	13.09	13.32	-1.41	1260327	167.70	1442	36.00	25.20	10.98

517360	SBEC Systems	XT	10.00	18.15	18.00	18.15	18.00	18.15	0.00	530	0.10	9	11.13	59.15	15.78

543959	SBFC Finance	A1	10.00	102.13	102.00	104.15	99.37	101.95	-0.18	291312	295.76	3722	73.88	109.90	77.00

500112	SBI	A1	1.00	811.75	812.85	812.85	784.45	788.15	-2.91	412886	3273.44	13571	8.86	912.10	679.65

539031	SBI BSE100	A1	10.00	277.91	278.72	278.76	277.13	277.37	-0.19	432	1.20	20	--	318.00	247.40

543066	SBI Cards	A1	10.00	878.15	878.75	883.05	869.00	874.15	-0.46	11815	103.69	1044	43.40	930.45	649.00

540719	SBI Life Ins	A1	10.00	1728.90	1717.15	1771.20	1717.15	1761.70	1.90	32470	569.77	2528	73.16	1935.00	1307.00

544215	SBI N50EQWGT	B	10.00	30.28	30.43	30.46	30.42	30.43	0.50	289	0.09	8	--	35.30	26.86

535276	SBI Sensex	A1	10.00	880.41	877.00	881.50	876.09	878.81	-0.18	10693	93.93	154	--	950.00	770.11

544206	SBI Silv.ETF	E	10.00	96.71	96.17	96.50	93.55	93.86	-2.95	42465	40.34	372	--	101.65	78.55

590098	SBI-ETF Gold	E	1.00	82.47	82.75	82.75	81.12	81.44	-1.25	335945	275.87	3763	--	85.95	59.27

544385	SBIBSE PSUBk	B	10.00	38.72	38.72	38.72	37.87	38.11	-1.58	1211	0.46	19	--	39.90	34.93

544010	SBIETFNif1DR	B	1000.00	1000.01	999.99	1000.01	999.99	1000.01	0.00	660	6.60	2	--	1000.01	999.99

590138	SBIETFNift50	B	10.00	257.02	256.95	257.73	256.05	256.74	-0.11	10183	26.18	228	--	278.20	228.35

590137	SBINifty Bnk	B	10.00	562.99	560.33	563.49	558.37	559.36	-0.64	5127	28.73	148	--	568.76	469.62

541972	SBISenseNx50	A1	10.00	857.45	856.00	858.74	850.00	854.42	-0.35	217	1.85	20	--	1006.31	738.91

526081	SC Agrotech	X	10.00	15.50	15.50	16.85	15.20	16.39	5.74	780	0.12	17	9.26	22.95	11.76

531797	Scan Project	XT	10.00	56.00	54.88	58.80	54.88	58.80	5.00	1016	0.60	12	17.93	170.00	38.31

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


511672	Scan Steels	X	10.00	37.84	37.84	38.20	37.21	37.28	-1.48	8152	3.07	57	7.70	79.70	30.00

526544	Scanpoint Ge	XT	2.00	3.10	3.04	3.16	3.04	3.04	-1.94	282325	8.70	94	27.64	10.66	2.83

505790	Schaeffler	A1	2.00	3280.70	3339.00	3564.00	3291.60	3473.45	5.88	40667	1413.70	5304	57.82	4950.00	2836.55

534139	Schneider El	A1	2.00	599.00	603.00	603.00	572.05	575.85	-3.86	17437	102.05	1336	63.56	980.00	550.20

544142	SCI L&A	B	10.00	48.69	49.24	49.24	47.46	47.74	-1.95	99219	47.69	1144	51.33	108.56	42.86

538857	Scintilla Co	X	10.00	6.28	6.20	6.31	5.97	5.97	-4.94	85	0.01	4	-2.74	8.08	4.28

531234	Scoobeeday G	X	10.00	90.73	89.73	95.00	89.73	94.00	3.60	1181	1.10	15	-391.67	144.90	66.30

533268	Sea TV Ntwrk	X	10.00	8.25	7.20	9.90	7.20	9.50	15.15	1385	0.12	43	-10.56	13.11	6.61

542753	Seacoast Sh.	Z	1.00	2.78	2.77	2.77	2.65	2.66	-4.32	1243949	33.43	1721	14.78	7.49	2.35

543782	Sealmatic	M	10.00	512.20	505.10	514.70	503.20	505.50	-1.31	5850	29.58	28	54.41	794.95	355.50

526807	Seamec	B	10.00	941.80	929.75	978.15	921.65	974.20	3.44	284	2.69	56	24.93	1664.00	785.00

514264	Seasons Text	X	10.00	20.64	20.23	22.00	19.70	20.20	-2.13	6062	1.23	25	-168.33	26.35	13.50

543234	SecMark Cons	B	10.00	128.93	141.39	141.82	127.79	131.23	1.78	40639	55.92	887	31.85	144.49	80.10

512161	Securekloud	T	5.00	28.77	28.20	28.20	28.20	28.20	-1.98	80	0.02	3	-2.79	47.05	16.37

532993	Sejal Glass	B	10.00	402.30	405.00	405.00	380.00	382.65	-4.88	691	2.73	143	51.57	674.60	294.00

532886	SEL Mfg. Co.	B	10.00	46.49	48.81	48.81	44.17	44.17	-4.99	39829	18.49	202	-0.76	89.95	25.01

530075	Selan Explor	B	10.00	536.55	539.20	540.70	521.20	526.20	-1.93	3645	19.23	334	11.38	1099.80	497.00

538875	Sellwin Trad	X	2.00	3.37	3.38	3.43	3.29	3.40	0.89	255920	8.57	254	28.33	5.90	2.71

543936	Senco Gold	A1	5.00	365.10	368.10	368.10	346.85	347.05	-4.94	24572	86.90	1176	35.85	772.00	227.70

544319	Senores Phar	B	10.00	508.20	505.55	516.35	500.00	506.45	-0.34	13110	66.79	752	74.15	664.00	440.00

532945	SEPC	A1	10.00	14.46	14.41	14.50	13.90	14.05	-2.84	198768	28.39	1018	100.36	33.50	11.82

512529	Sequent Sc.	A1	2.00	147.10	146.95	147.00	142.60	144.15	-2.01	22875	33.03	516	306.70	240.90	91.85

507984	SER Inds.	X	10.00	36.55	38.37	38.37	38.37	38.37	4.98	5	0.00	1	-31.71	38.37	27.30

512399	Sera Invt&Fi	XT	2.00	33.68	32.05	35.00	32.05	33.00	-2.02	4288	1.42	48	54.10	49.95	12.60

502450	Sesha.Paper	B	2.00	277.45	273.30	279.45	269.10	270.15	-2.63	102	0.28	63	12.26	373.50	251.05

505075	Setco Automt	T	2.00	17.90	18.25	18.25	17.71	17.71	-1.06	17715	3.21	7	-2.15	21.66	9.28

533605	Setubandhan	Z	1.00	0.64	0.64	0.64	0.61	0.64	0.00	22850	0.15	22	64.00	1.15	0.49

511760	Seven Hill	Z	1.00	0.80	0.76	0.82	0.76	0.81	1.25	134892	1.07	161	2.89	1.39	0.68

539199	SG Finserve	B	10.00	401.00	396.50	399.85	390.05	396.25	-1.18	71721	283.72	1457	32.24	546.00	308.00

512329	SG Mart	B	1.00	348.10	345.60	354.90	345.60	350.10	0.57	59455	208.17	551	37.89	492.25	290.00

531812	SGN Telecoms	X	1.00	0.82	0.84	0.86	0.80	0.83	1.22	105938	0.88	110	-41.50	1.35	0.60

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


539450	SH Kelkar	B	10.00	208.55	207.55	207.65	198.00	198.80	-4.68	17732	35.79	685	602.42	335.25	141.50

538795	Sh.Ajit Pulp	X	10.00	192.25	186.50	189.00	180.00	188.75	-1.82	1503	2.78	45	20.30	244.95	180.00

526981	Sh.Bajrang A	X	10.00	166.15	170.65	170.65	166.10	166.55	0.24	2938	4.95	71	4.17	310.00	133.15

500387	Sh.Cements	A1	10.00	30020.90	29945.05	30429.95	29590.00	29730.70	-0.97	232	69.43	173	87.69	31400.00	23500.15

502180	Sh.Digv.Cem.	B	10.00	78.53	78.20	79.08	77.00	78.53	0.00	19799	15.51	372	46.19	118.55	61.01

503804	Sh.Dinesh Mi	X	10.00	332.90	326.15	333.50	322.10	327.50	-1.62	734	2.39	45	19.06	572.80	262.00

539470	Sh.Ganesh Bi	X	1.00	0.92	0.91	0.92	0.89	0.89	-3.26	1048903	9.42	739	17.80	1.44	0.83

530797	Sh.Ganesh El	X	10.00	22.45	22.45	22.46	22.45	22.46	0.04	501	0.11	3	-20.23	38.76	19.00

540737	Sh.Ganesh Rm	B	10.00	732.25	726.25	760.05	715.00	738.45	0.85	2744	20.26	254	32.63	950.05	557.95

537709	Sh.Hanuman S	XT	10.00	5.73	5.73	5.73	5.45	5.45	-4.89	27803	1.53	92	-54.50	16.90	5.05

524336	Sh.Hari Chem	X	10.00	150.05	154.00	154.00	146.20	146.35	-2.47	379	0.56	9	12.16	173.90	65.65

512453	Sh.Jagdamb.P	X	1.00	1013.20	1000.00	1015.00	992.00	992.30	-2.06	948	9.46	100	21.91	1131.00	560.70

516106	Sh.Karthik P	X	5.00	9.06	9.06	9.35	9.00	9.24	1.99	2303	0.21	30	231.00	14.76	7.50

530977	Sh.Keshav Ce	X	10.00	152.35	148.00	152.35	147.25	147.65	-3.09	1668	2.47	33	399.05	275.00	125.00

542146	Sh.Krish.Inf	M	10.00	49.36	49.99	50.10	49.99	50.00	1.30	22500	11.25	9	1250.00	102.53	36.05

531080	Sh.Krishna D	X	10.00	35.74	35.73	35.73	35.73	35.73	-0.03	200	0.07	3	26.66	68.10	29.66

544083	Sh.Marutinan	MT	10.00	70.55	70.60	70.60	67.03	67.03	-4.99	5500	3.77	11	11.48	314.45	67.03

531962	Sh.Metalloys	X	10.00	34.01	36.99	36.99	33.01	35.10	3.20	1124	0.40	19	17.12	59.00	31.05

503863	Sh.Mfg Co.	X	10.00	9.44	9.90	9.90	9.90	9.90	4.87	1	0.00	1	-24.15	16.70	7.35

527005	Sh.Pacetroni	XT	10.00	71.00	71.00	71.00	70.00	70.00	-1.41	350	0.25	7	14.64	245.00	61.11

503837	Sh.Rajs.Synt	X	10.00	15.99	15.99	15.99	15.20	15.20	-4.94	2032	0.31	13	0.17	27.77	7.00

532310	Sh.Rama Mult	B	5.00	33.78	33.10	34.24	32.59	33.73	-0.15	18043	6.02	134	24.80	55.00	23.00

500356	Sh.Rama News	T	10.00	35.82	35.11	35.11	35.11	35.11	-1.98	12251	4.30	7	-4.46	41.88	14.37

513488	Sh.Steel Wir	X	10.00	30.80	31.59	31.59	30.00	30.11	-2.24	861	0.26	15	-1003.67	50.80	27.30

544249	Sh.Tirupati	B	10.00	45.52	45.50	45.72	44.05	44.43	-2.39	50406	22.49	415	22.22	102.41	37.85

513436	Shah Alloys	T	10.00	63.57	63.00	63.00	61.10	61.10	-3.89	535	0.33	7	-11.19	112.80	43.62

533275	Shah Meta	B	1.00	3.16	3.16	3.16	3.03	3.08	-2.53	78739	2.43	203	4.28	7.40	2.80

526508	Shahi Shippi	X	10.00	17.35	17.00	18.19	16.70	17.18	-0.98	7710	1.35	80	57.27	29.03	7.78

542862	Shahlon Silk	X	2.00	14.90	15.70	15.70	14.13	14.18	-4.83	2152	0.31	25	28.94	26.39	12.52

501423	Shaily Engg.	B	2.00	1561.30	1562.00	1562.00	1480.50	1516.15	-2.89	1967	30.18	334	83.08	1998.95	547.25

526841	Shakti Press	X	10.00	27.88	26.50	29.00	26.19	26.79	-3.91	1262	0.34	17	-21.96	39.97	23.00

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


531431	Shakti Pumps	B	10.00	877.15	876.10	885.15	835.10	840.65	-4.16	139545	1190.41	12613	26.06	1398.00	329.16

540797	Shalby	B	10.00	190.35	194.80	194.80	186.65	189.55	-0.42	10746	20.32	403	60.56	325.00	180.00

511754	Shalib.Finan	X	10.00	565.90	572.00	572.00	564.30	564.40	-0.27	547	3.10	40	29.30	844.80	480.00

539895	Shalimar Agn	XT	1.00	11.84	12.43	12.43	12.43	12.43	4.98	441	0.05	10	--	15.76	4.26

509874	Shalimar Pai	B	2.00	107.79	107.57	107.63	104.55	105.43	-2.19	8480	9.06	106	-9.09	176.70	92.25

512499	Shalimar Pro	X	1.00	0.49	0.49	0.49	0.49	0.49	0.00	100868	0.49	245	--	0.76	0.49

532455	Shalimar Wir	X	2.00	20.00	20.97	20.97	20.24	20.25	1.25	1815	0.37	24	63.28	38.88	18.43

542232	Shankar Lal	B	10.00	65.26	67.00	67.00	63.44	63.84	-2.18	4420	2.85	216	38.46	137.85	52.03

540425	Shankara Bld	B	10.00	612.00	608.00	616.60	596.65	598.45	-2.21	1808	10.92	247	19.84	739.90	444.40

544365	Shanmuga Hos	M	10.00	37.10	37.10	37.10	37.10	37.10	0.00	2000	0.74	1	9.61	54.00	31.00

512297	Shantai Inds	X	10.00	74.98	78.69	78.72	76.50	78.72	4.99	3995	3.14	75	40.79	84.80	30.62

531925	Shantanu She	X	10.00	1.58	1.70	1.70	1.69	1.69	6.96	4888	0.08	17	1.52	2.20	1.35

539921	Shanti Educ.	X	1.00	69.28	69.73	69.74	63.20	64.99	-6.19	191504	124.51	213	162.48	207.75	63.20

522034	Shanti Gear	B	1.00	496.20	491.00	493.50	472.20	474.65	-4.34	5068	24.46	499	37.91	703.55	386.00

534708	Shanti Guru	MT	10.00	7.95	7.95	8.10	7.95	8.10	1.89	6000	0.48	2	--	36.49	6.10

544059	Shanti Spint	M	10.00	66.38	66.00	66.00	64.00	64.00	-3.59	8000	5.17	4	10.67	86.99	50.51

514402	Sharad Fibre	XT	10.00	16.74	16.70	16.70	16.41	16.41	-1.97	205	0.03	6	-23.44	55.18	14.41

539584	Sharanam Inf	X	1.00	0.57	0.55	0.55	0.55	0.55	-3.51	2142939	11.79	737	27.50	1.12	0.43

519397	Sharat Inds.	X	10.00	83.10	83.85	89.90	80.00	86.27	3.81	76161	63.89	338	33.05	94.99	33.36

538666	Sharda Cropc	B	10.00	550.65	550.70	572.75	543.45	546.75	-0.71	9241	51.55	563	20.19	886.35	345.00

513548	Sharda Ispat	X	10.00	285.00	278.75	296.00	275.00	276.50	-2.98	1198	3.36	50	13.05	752.20	250.00

535602	Sharda Motor	B	2.00	1696.25	1693.05	1704.85	1673.15	1702.25	0.35	958	16.19	219	15.86	2955.90	1250.00

512393	Shardul Sec.	XT	2.00	41.39	42.94	42.94	41.33	41.92	1.28	5391	2.24	35	3.09	111.37	34.05

540725	Share I Secu	B	2.00	150.45	149.10	151.40	146.30	149.25	-0.80	17656	26.31	767	7.67	352.00	135.05

544251	Share Samadh	M	10.00	85.75	84.50	84.50	81.70	82.00	-4.37	25600	21.15	15	25.71	96.50	55.00

590109	Shariah BeEs	B	10.00	507.20	506.00	506.49	500.60	502.24	-0.98	2356	11.87	89	--	610.95	457.56

540786	Sharika Ent.	B	5.00	18.75	19.19	19.19	18.20	18.35	-2.13	32904	6.11	126	32.19	32.47	9.10

524548	Sharma E.Hos	XT	10.00	76.38	80.00	80.00	75.62	75.62	-1.00	426	0.32	12	27.01	142.37	22.50

523449	Sharp (I)	XT	10.00	56.46	56.90	56.90	53.64	56.62	0.28	2136	1.19	25	-7.51	104.00	47.45

538212	Sharp Invest	XT	1.00	0.64	0.61	0.64	0.61	0.61	-4.69	136036	0.84	125	--	1.30	0.61

543341	Sharpline Br	XT	10.00	10.16	10.16	10.16	9.70	9.95	-2.07	3303	0.33	16	-2.65	13.88	5.80

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


540147	Shashijit In	T	2.00	8.00	8.14	8.14	7.84	7.84	-2.00	59510	4.79	26	-24.50	8.40	2.40

540203	Sheela Foam	A1	5.00	657.95	655.00	657.95	641.75	644.10	-2.11	19250	125.51	1535	50.28	1065.00	641.75

540757	Sheetal Cool	B	10.00	327.00	322.50	325.60	315.20	317.65	-2.86	2472	7.93	289	17.59	633.90	265.00

533301	Shekhawati I	T	10.00	22.24	22.00	22.18	21.21	21.96	-1.26	2984	0.65	27	12.07	92.20	20.10

526839	Shelter Infr	X	10.00	16.00	16.00	16.00	16.00	16.00	0.00	2	0.00	2	266.67	20.00	9.50

543963	Shelter Phar	M	10.00	38.29	37.50	37.50	36.75	36.78	-3.94	15000	5.58	5	7.36	69.70	35.70

538685	Shemaroo Ent	T	10.00	98.53	98.53	99.50	96.00	96.15	-2.42	1254	1.23	22	-2.79	214.70	88.45

526117	Shervani Ind	X	10.00	410.50	408.75	408.80	407.90	408.25	-0.55	17	0.07	11	-139.33	651.00	345.00

539111	Sheshadri In	X	10.00	15.95	15.55	15.55	15.55	15.55	-2.51	2138	0.33	7	4.04	20.98	11.70

526137	Shetron	X	10.00	133.95	135.00	135.00	130.00	130.80	-2.35	1195	1.59	14	65.73	198.00	102.00

531201	Shilchar Tec	B	10.00	6909.55	6900.00	6900.00	6570.00	6605.75	-4.40	20284	1357.84	3346	34.32	8899.00	4206.00

513709	Shilp Gravur	X	10.00	302.25	295.00	296.00	287.20	287.85	-4.76	3766	10.96	102	29.77	393.65	136.30

530549	Shilpa Medi.	A1	1.00	664.65	655.00	670.35	642.95	646.20	-2.78	13018	85.26	1102	71.56	959.95	419.10

543244	Shine Fashio	M	5.00	301.55	316.60	316.60	316.60	316.60	4.99	31000	98.15	16	159.10	448.95	168.50

523598	Shipp.Corpn.	A1	10.00	182.40	184.45	184.45	176.50	178.35	-2.22	134452	242.25	1491	8.60	384.80	138.25

540693	Shish Inds	T	1.00	8.10	8.10	8.11	8.10	8.11	0.12	38890	3.15	106	32.44	16.60	7.40

544272	Shiv Texchem	M	10.00	271.00	284.00	284.00	261.50	263.70	-2.69	9600	25.68	12	20.28	417.00	202.10

513097	Shiv.Bimetal	B	2.00	451.20	446.05	452.65	434.95	438.05	-2.91	5013	22.23	508	30.89	728.90	378.00

532323	Shiva Cement	B	2.00	31.01	30.62	31.58	30.60	31.02	0.03	74854	23.24	484	-6.42	57.49	24.11

530433	Shiva Global	X	10.00	41.81	41.00	42.43	41.00	41.97	0.38	788	0.33	15	22.56	51.35	34.50

540961	Shiva Mills	B	10.00	73.59	74.29	74.78	71.55	71.65	-2.64	918	0.67	69	-23.88	117.60	63.61

511108	Shiva Texyar	B	10.00	202.05	198.00	198.00	190.65	190.95	-5.49	38	0.07	7	22.44	299.00	146.70

539148	Shivalik Ras	B	5.00	574.65	569.60	575.65	566.00	568.65	-1.04	141	0.80	39	54.47	873.60	500.50

532776	Shivam Autot	B	2.00	29.18	29.54	30.13	27.70	28.24	-3.22	2578	0.75	137	-8.40	64.86	23.62

544165	Shivam Chem.	M	10.00	60.00	58.00	58.00	58.00	58.00	-3.33	3000	1.74	1	27.10	74.50	45.00

539593	Shivansh Fin	X	10.00	5.64	5.66	5.67	5.66	5.67	0.53	60	0.00	3	27.00	7.49	3.57

543970	Shoora Desig	MT	10.00	82.00	85.90	85.90	77.90	81.70	-0.37	9000	7.25	6	111.92	96.53	44.95

532638	Shoppers St	A1	5.00	551.85	536.00	540.00	504.75	509.75	-7.63	17866	92.36	1466	174.57	943.65	467.50

531771	Shraddha Pri	X	10.00	151.15	151.15	151.95	145.00	146.00	-3.41	4611	6.81	94	51.77	168.50	45.07

543976	Shradha AI	X	2.00	46.19	46.30	48.00	44.25	45.87	-0.69	34732	16.07	320	29.98	63.65	18.48

521131	Shree Bhavya	X	10.00	24.11	24.99	24.99	24.15	24.48	1.53	1071	0.26	10	10.60	31.90	19.51

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


539334	Shree Pushka	B	10.00	243.50	244.40	244.45	229.65	235.00	-3.49	5011	11.82	477	13.47	384.50	160.00

532670	Shree Renuka	A1	1.00	29.39	29.37	29.40	28.60	28.84	-1.87	501682	145.20	3022	-12.22	56.48	25.27

538975	Shree Secur.	X	1.00	0.32	0.32	0.32	0.30	0.30	-6.25	2754106	8.42	569	-0.40	0.46	0.28

540738	Shreeji Trns	B	2.00	12.93	13.43	13.43	12.51	12.60	-2.55	31965	4.06	166	24.23	31.75	8.80

544372	Shreenath Pa	MT	10.00	16.26	16.26	16.58	16.01	16.40	0.86	21000	3.42	6	7.35	35.20	15.20

532007	Shreevat.Fin	X	10.00	26.66	27.48	27.48	26.67	26.67	0.04	30	0.01	6	44.45	42.10	14.87

516016	Shreyans Ind	B	10.00	188.00	181.70	187.90	175.00	187.90	-0.05	581	1.04	115	5.52	347.20	165.00

526335	Shreyas Inte	X	10.00	8.66	8.60	8.77	8.60	8.77	1.27	1383	0.12	8	-43.85	20.20	7.80

523309	Shri Gang I	XT	10.00	117.15	111.30	111.30	111.30	111.30	-4.99	7141	7.95	32	6.80	180.60	58.81

531322	Shri Shakti	B	10.00	2.19	2.19	2.19	2.14	2.15	-1.83	11424	0.25	24	-2.72	3.39	1.77

543373	Shri Venk.Re	M	10.00	212.85	209.10	215.90	209.00	215.60	1.29	8000	16.94	8	32.13	242.50	97.00

544074	ShriBalajiVa	MT	10.00	131.74	129.50	129.50	129.50	129.50	-1.70	1200	1.55	2	16.43	344.00	91.92

508961	Shricon Inds	XT	10.00	171.00	171.00	171.00	171.00	171.00	0.00	1	0.00	1	64.29	310.60	102.05

531359	Shriram Asse	X	10.00	462.00	462.00	508.00	420.00	442.15	-4.30	2333	10.14	131	-34.87	697.00	235.35

511218	Shriram Fin.	A1	2.00	614.60	617.70	621.60	606.75	610.90	-0.60	64008	392.81	2117	12.02	730.43	438.83

544344	Shriram Pist	B	10.00	1827.30	1820.70	1889.90	1789.05	1801.65	-1.40	1192	21.60	224	16.54	2100.00	1556.00

543419	Shriram Prop	A1	10.00	79.85	77.86	78.96	75.56	75.79	-5.08	70348	54.08	963	26.04	147.50	63.13

511411	Shristi Infr	X	10.00	36.09	39.80	39.80	37.50	37.87	4.93	1711	0.65	13	-20.58	70.00	33.01

511493	Shrydus Ind.	XT	10.00	3.99	3.92	3.92	3.92	3.92	-1.75	22030	0.86	35	1.22	28.98	3.86

542019	Shubham Poly	B	10.00	20.54	20.54	20.90	20.05	20.29	-1.22	2568	0.53	27	34.98	37.00	17.00

531506	Shukra Bulli	X	10.00	22.67	22.67	22.67	21.61	21.62	-4.63	12	0.00	4	49.14	38.36	18.42

523790	Shukra Jewel	P	10.00	12.00	11.40	11.40	11.40	11.40	-5.00	1100	0.13	2	35.63	17.23	3.20

524632	Shukra Pharm	XT	1.00	16.83	17.17	17.17	15.99	15.99	-4.99	85483	13.72	391	84.16	27.15	5.75

539252	Shyam C.Ferr	T	1.00	8.53	8.45	8.46	8.40	8.40	-1.52	3046	0.26	26	12.17	20.39	6.65

543299	Shyam Metali	A1	10.00	874.55	865.30	879.00	855.10	860.40	-1.62	9860	85.66	713	26.45	956.05	516.15

517411	Shyam Teleco	B	10.00	13.11	13.50	13.50	13.11	13.11	0.00	100	0.01	2	-4.72	34.99	12.11

531219	Shyama Compu	P	10.00	3.09	3.05	3.20	3.05	3.20	3.56	200	0.01	2	24.62	8.90	2.95

520141	Sibar Auto	X	10.00	10.72	11.60	11.60	10.38	10.75	0.28	3221	0.35	25	-21.94	18.00	9.27

533014	Sicagen (I)	X	10.00	59.97	62.38	62.38	58.50	58.93	-1.73	10156	6.04	93	14.37	118.80	52.50

520086	Sical Logist	T	10.00	111.00	114.00	116.55	114.00	116.55	5.00	2678	3.12	11	-17.79	205.65	78.55

530439	Siddha Vent.	X	10.00	7.32	7.32	7.32	7.12	7.13	-2.60	6950	0.50	51	9.03	21.11	6.92

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


532217	SIEL Financl	XT	10.00	14.59	14.88	14.88	14.88	14.88	1.99	1086	0.16	5	-55.11	90.52	10.18

500550	Siemens	A1	2.00	2932.85	2935.30	2940.00	2857.00	2900.80	-1.09	33486	967.22	3875	36.56	4032.21	2266.14

543389	Sigachi Ind.	B	1.00	43.55	43.12	43.12	41.35	41.83	-3.95	198594	83.56	2204	19.55	75.45	34.51

543917	Sigma Solve	B	10.00	286.15	280.75	298.45	280.70	285.10	-0.37	1355	3.93	116	16.66	477.00	221.00

543990	SignatureGl.	A1	1.00	1154.80	1135.05	1172.45	1134.80	1148.50	-0.55	15316	177.65	550	838.32	1645.85	1010.95

512131	Signet Inds.	B	10.00	49.18	48.20	51.00	48.00	48.00	-2.40	3364	1.64	88	12.12	97.00	39.00

544117	Signpost (I)	B	2.00	217.95	221.50	221.50	215.50	218.00	0.02	1885	4.10	160	22.97	400.50	207.00

523606	Sika Inter.	B	2.00	730.10	730.10	730.10	662.25	677.95	-7.14	41249	285.13	2328	58.24	787.35	371.18

524642	Sikozy Realt	X	1.00	0.98	0.98	1.01	0.98	1.01	3.06	1380	0.01	7	-33.67	1.49	0.75

521194	SIL Invt.	B	10.00	607.75	615.00	615.00	601.00	604.05	-0.61	102	0.62	47	17.98	920.00	427.80

543615	Silicon Rent	M	10.00	215.50	220.00	240.00	207.00	209.20	-2.92	14400	32.30	16	28.78	292.00	145.80

531635	Silver Oak	XT	10.00	143.60	143.60	143.60	141.00	141.00	-1.81	313	0.44	18	-79.66	400.95	44.05

543525	Silver T Tec	B	10.00	818.65	801.05	827.45	782.35	793.70	-3.05	6658	53.19	269	52.15	869.95	621.00

500389	Silverline T	XT	10.00	11.24	10.68	11.22	10.68	10.93	-2.76	52493	5.74	283	-1093.00	32.75	3.28

512197	Silveroak Co	Z	10.00	6.39	6.39	6.69	6.11	6.16	-3.60	2182	0.14	28	-0.77	7.20	2.54

539742	Simbhaoli Sg	T	10.00	13.98	13.98	13.98	13.51	13.58	-2.86	2257	0.31	29	5.98	37.27	12.21

507998	Simmonds-Mar	X	2.00	101.55	101.55	104.00	93.00	94.45	-6.99	13008	12.56	137	15.79	182.00	68.60

513472	Simplex Cast	X	10.00	230.80	233.90	245.00	231.50	233.25	1.06	22140	51.88	128	21.28	354.90	167.25

523838	Simplex Infr	B	2.00	288.95	281.75	292.45	281.45	288.80	-0.05	2472	7.07	113	12.48	349.70	109.65

533019	Simplex Pap.	X	1000.00	1857.00	1949.00	1949.00	1949.00	1949.00	4.95	12	0.23	5	-38.98	3662.85	1477.50

519566	Simran Farms	X	10.00	187.40	180.50	184.80	180.50	181.60	-3.09	1003	1.82	36	7.41	269.65	111.00

523023	Sinclairs Ht	B	2.00	90.68	90.00	91.13	86.57	87.47	-3.54	9349	8.24	323	28.87	139.00	73.25

532029	Sindhu Trade	B	1.00	19.41	19.65	20.19	19.00	19.31	-0.52	56251	10.94	278	37.86	29.11	12.90

505729	Singer (I)	X	2.00	61.30	61.00	61.00	57.69	58.30	-4.89	31331	18.53	372	45.19	111.10	49.00

532879	Sir ShadiLal	X	10.00	288.00	277.25	284.85	268.00	284.85	-1.09	3413	9.44	18	-3.86	431.00	201.00

543686	Sirca Paints	B	10.00	291.15	291.15	291.15	285.55	288.70	-0.84	9093	26.21	418	33.34	386.45	234.00

540673	SIS	B	5.00	338.05	338.75	341.85	334.25	337.20	-0.25	4005	13.51	231	21.80	467.20	289.20

512589	Sita Enter.	XT	10.00	156.55	155.00	155.00	153.45	155.00	-0.99	795	1.22	9	49.52	199.65	35.15

532795	Siti Network	Z	1.00	0.56	0.57	0.57	0.55	0.55	-1.79	136187	0.76	60	-0.34	1.13	0.49

544047	Siyaram Recy	M	10.00	130.00	129.00	129.00	124.00	124.00	-4.62	9000	11.29	6	35.33	183.85	63.00

503811	Siyaram Silk	B	2.00	685.55	685.00	685.85	652.25	664.15	-3.12	22912	152.35	2155	15.52	1175.00	411.00

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


513496	Sizemasters	XT	10.00	138.40	138.40	138.40	138.40	138.40	0.00	1	0.00	1	62.06	262.39	110.55

543387	SJS Enterp.	B	10.00	933.10	940.90	942.10	920.00	927.85	-0.56	3957	36.88	561	26.17	1343.75	599.75

533206	SJVN	A1	10.00	96.77	96.26	96.77	93.30	94.07	-2.79	519010	495.12	5883	36.60	159.60	80.50

500472	SKF India	A1	10.00	3892.55	3890.00	3912.45	3830.45	3884.70	-0.20	530	20.61	119	35.71	7349.00	3544.00

538562	Skipper	B	1.00	467.00	467.30	471.35	450.85	457.60	-2.01	44488	205.86	1895	40.78	665.00	261.20

532143	SKM Egg.Prod	B	10.00	197.60	194.65	196.80	193.65	194.10	-1.77	726	1.41	59	13.34	302.90	151.00

531169	SKP Sec.	XT	10.00	114.60	112.35	119.30	112.35	117.85	2.84	591	0.68	19	-245.52	325.00	101.15

541967	Sky Gold & D	B	10.00	312.00	313.40	315.75	302.50	311.40	-0.19	92385	284.01	3580	42.20	488.95	109.00

526479	Sky Inds.	X	10.00	86.79	84.20	87.00	84.00	84.27	-2.90	3962	3.37	63	11.79	196.05	82.10

505650	Skyline Mill	X	1.00	17.07	17.44	17.44	16.74	16.78	-1.70	3810	0.64	33	-104.88	31.60	14.00

538919	Skyline Vent	X	10.00	25.20	25.20	25.20	24.00	24.00	-4.76	701	0.17	3	-38.10	45.35	12.72

543065	SM Auto Stam	M	10.00	35.97	32.00	32.00	32.00	32.00	-11.04	4000	1.28	2	24.81	65.98	24.13

539494	Smart Finsec	X	1.00	15.02	14.55	15.34	14.30	14.64	-2.53	42309	6.25	257	29.28	27.21	9.36

532419	Smartlink Hl	B	2.00	161.00	155.70	157.45	148.00	152.70	-5.16	196	0.30	39	13.34	355.70	119.40

543263	SMC Global	B	2.00	111.30	111.95	114.20	109.65	110.20	-0.99	2841	3.17	63	5.55	182.00	100.00

508905	SMIFS Cap.Ma	X	10.00	79.00	80.00	87.00	78.00	85.82	8.63	3473	2.77	56	33.14	110.93	43.61

513418	Smiths & Fou	X	1.00	6.38	6.54	6.54	6.17	6.23	-2.35	8103	0.51	43	47.92	10.02	4.55

505192	SML ISUZU	B	10.00	1549.35	1559.75	1580.10	1513.05	1525.50	-1.54	3282	50.57	262	18.24	2406.00	1030.90

540686	Smruthi Org.	X	10.00	116.85	115.00	118.00	112.30	117.35	0.43	1076	1.26	25	46.94	182.45	103.00

540679	SMS Lifesci.	B	10.00	1333.75	1349.45	1371.55	1305.55	1323.60	-0.76	868	11.77	130	17.35	1747.85	630.75

532815	SMS Pharma	B	1.00	240.55	233.60	239.55	232.90	235.15	-2.24	11395	26.90	593	31.56	398.00	175.00

505827	SNL Bearings	X	10.00	397.75	394.00	400.00	384.00	390.65	-1.79	2378	9.39	85	12.99	514.40	319.70

538635	Snowman Log.	B	10.00	52.59	52.99	52.99	51.50	51.72	-1.65	31376	16.36	361	215.50	91.55	42.97

532784	Sobha	A1	10.00	1295.25	1275.30	1335.15	1275.30	1322.75	2.12	13594	178.79	1397	232.47	2178.73	1075.70

512014	Sobhagh.Merc	XT	10.00	342.60	335.75	335.75	325.50	325.75	-4.92	3029	9.92	82	22.99	434.25	22.50

544257	Sodhani Acad	MT	10.00	264.60	264.60	268.00	258.00	258.00	-2.49	9000	23.72	3	80.37	268.00	53.00

538923	Sofcom Systm	XT	10.00	89.50	85.05	87.71	85.05	87.71	-2.00	376	0.32	8	302.45	97.10	28.30

531529	Softrak Bio	X	1.00	3.18	3.06	3.21	3.03	3.03	-4.72	5331447	161.55	181	43.29	4.93	1.21

532344	Softsol (I)	X	10.00	228.75	228.75	228.75	212.00	220.80	-3.48	662	1.43	18	15.91	556.40	210.00

543470	Softtech Eng	B	10.00	354.50	355.00	355.00	344.40	348.00	-1.83	5017	17.47	138	174.87	607.85	277.45

532725	Solar Inds.	A1	2.00	13457.75	13549.95	13549.95	13076.00	13153.65	-2.26	5471	727.97	1778	106.07	13663.65	7889.95

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


541540	Solara Activ	B	10.00	512.95	512.95	513.10	490.10	493.65	-3.76	9784	48.87	842	-7.04	885.95	366.95

544354	Solarium Gre	M	10.00	295.35	297.95	297.95	285.00	286.25	-3.08	22800	65.85	35	38.27	300.00	202.00

513699	Solid Stone	X	10.00	35.00	32.25	34.99	32.25	34.70	-0.86	243	0.08	11	20.53	42.20	28.20

522152	Solitair Mac	X	10.00	146.00	147.90	147.90	133.20	141.40	-3.15	5868	8.13	111	61.75	172.80	70.10

511571	Som Datt Fin	X	10.00	101.46	98.00	102.00	98.00	98.26	-3.15	131	0.13	11	90.15	151.44	79.00

507514	Som Distill.	B	2.00	136.30	134.25	139.80	132.00	134.40	-1.39	191556	260.21	2132	26.05	148.75	96.00

521034	Soma Textile	B	10.00	43.45	44.51	45.40	43.60	44.32	2.00	5067	2.24	61	1.66	65.39	31.45

531548	Somany Ceram	B	2.00	429.05	428.85	430.05	419.20	423.65	-1.26	673	2.85	116	24.98	872.00	396.05

533001	Somi Convey.	B	10.00	185.30	184.05	187.80	174.15	178.00	-3.94	1693	3.03	136	32.48	236.20	113.35

543300	Sona BLW Pre	A1	10.00	491.70	492.10	494.55	478.00	481.35	-2.10	76312	369.40	2497	51.10	767.80	379.80

526901	Sonal Adhesi	X	10.00	51.80	50.26	52.98	50.00	50.04	-3.40	2498	1.30	32	18.40	99.00	41.00

538943	Sonal Mercat	X	10.00	101.80	101.85	103.50	97.51	97.99	-3.74	237	0.23	25	4.78	198.30	89.45

543924	Sonalis Cons	MT	10.00	59.85	58.66	59.85	58.66	59.85	0.00	6000	3.54	3	--	97.95	43.74

532221	Sonata Soft.	A1	1.00	375.90	376.75	446.50	369.20	423.35	12.62	1945609	7979.07	20284	27.76	762.00	286.39

539378	Soni Medicar	XT	10.00	70.31	73.80	73.82	73.50	73.82	4.99	1179	0.87	28	-22.17	73.82	22.27

531398	Source Nat.F	XT	10.00	167.25	167.25	167.25	160.00	165.00	-1.35	764	1.24	16	40.84	269.75	78.00

540174	South.Infosy	X	10.00	23.00	22.25	23.25	21.80	22.75	-1.09	1528	0.34	36	29.93	35.35	15.55

513498	South.Magnes	XT	10.00	150.95	150.95	150.95	147.95	147.95	-1.99	1256	1.89	17	11.02	468.95	126.90

523826	Sovereign Di	X	10.00	36.97	36.00	39.00	35.25	38.48	4.08	580	0.22	40	60.12	80.52	25.25

540048	SP Apparels	B	10.00	741.70	742.55	742.55	725.00	733.75	-1.07	73	0.53	41	19.86	1133.00	530.00

530289	SP Capital	X	10.00	50.72	46.96	51.65	46.96	47.67	-6.01	331	0.16	30	24.32	78.00	33.42

541890	Space Incuba	XT	10.00	1.74	1.72	1.72	1.72	1.72	-1.15	1785	0.03	20	-28.67	2.92	1.12

542759	Spandana S F	A1	10.00	290.10	289.95	289.95	270.00	272.40	-6.10	81586	226.34	3665	-4.11	889.95	214.70

531370	Sparc Elec.	XT	10.00	7.91	7.91	8.24	7.91	8.00	1.14	7959	0.64	29	200.00	23.71	7.22

534425	Special.Rest	B	10.00	133.05	132.10	133.25	128.85	130.95	-1.58	2000	2.62	195	28.10	199.00	115.75

531982	Spect.Foods	X	10.00	29.14	28.08	29.59	28.04	28.26	-3.02	73283	20.98	139	-83.12	37.60	19.30

513687	Spectra Ind.	Z	10.00	3.69	3.87	3.87	3.87	3.87	4.88	490	0.02	1	-1.11	5.80	3.70

544386	Spectrum Ele	B	10.00	1739.00	1719.55	1806.00	1675.65	1770.80	1.83	999	17.53	70	468.47	2254.20	1600.00

517166	Spel Semicon	X	10.00	123.15	122.00	125.00	113.00	115.60	-6.13	120748	142.32	2164	-29.95	268.39	104.00

542337	Spencers Ret	B	5.00	63.85	63.00	63.72	62.40	62.62	-1.93	1862	1.17	101	-2.18	115.85	55.10

526161	Spenta Intl.	X	10.00	139.50	131.00	140.00	131.00	132.40	-5.09	42	0.06	11	22.29	189.75	107.00

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


590030	SPIC	B	10.00	81.47	81.48	81.81	79.40	79.94	-1.88	18077	14.57	303	14.53	96.70	64.35

500285	Spicejet	B	10.00	50.77	50.77	51.48	47.39	48.05	-5.36	7159771	3554.00	16585	-40.38	79.90	39.90

544392	Spinaroo Com	M	10.00	74.65	73.00	75.98	70.67	74.86	0.28	102000	74.99	42	37.43	83.00	52.05

532651	SPL Inds.	T	10.00	36.49	37.50	37.80	35.01	37.00	1.40	538	0.20	9	9.66	73.00	30.49

500402	SPML Infra	B	2.00	189.05	189.10	189.10	178.05	180.10	-4.73	30973	56.74	659	39.50	306.00	118.50

539221	Sportking	B	1.00	93.81	93.00	96.10	92.00	92.32	-1.59	23810	22.36	652	12.23	159.75	69.97

540079	Sprayking	B	2.00	7.03	7.00	7.18	6.97	7.10	1.00	254064	18.05	346	17.75	25.37	5.80

531205	Spright Agro	T	1.00	3.89	3.89	3.89	3.82	3.85	-1.03	408720	15.80	466	16.04	44.66	3.61

526532	Square Four	X	5.00	10.77	10.75	10.75	10.75	10.75	-0.19	6	0.00	1	153.57	16.14	6.92

530037	Sr.Jaya.Auto	XT	10.00	91.73	93.56	93.56	93.56	93.56	1.99	1302	1.22	4	-283.52	98.47	6.80

532842	Sr.Rayl.Hi-S	B	10.00	519.40	524.20	526.60	503.95	506.55	-2.47	603	3.10	88	10.22	943.95	438.95

514248	Sreechem Res	P	10.00	47.00	44.70	44.70	44.65	44.65	-5.00	200	0.09	2	--	95.00	36.05

535601	Sreeleathers	B	10.00	246.20	246.20	246.20	236.95	240.00	-2.52	960	2.31	43	25.18	338.40	212.20

539217	Srestha Fin	X	1.00	0.53	0.52	0.53	0.51	0.51	-3.77	5900812	30.49	1112	-25.50	1.28	0.48

503806	SRF	A1	10.00	3021.10	3021.20	3048.95	2996.30	3006.25	-0.49	10371	312.89	1801	77.70	3084.85	2088.55

534680	SRG Housing	B	10.00	302.10	328.90	328.90	285.00	297.15	-1.64	1708	5.31	51	19.18	414.65	260.00

530943	Sri Adhikari	T	10.00	608.45	596.30	596.30	596.30	596.30	-2.00	391	2.33	44	-53.67	2197.70	114.05

518053	Sri Chakra C	XT	10.00	16.80	17.13	17.13	17.13	17.13	1.96	600	0.10	2	-0.30	17.13	3.00

514442	Sri KPR Inds	X	10.00	23.55	23.56	24.26	23.35	23.75	0.85	490	0.12	23	7.15	48.90	20.30

521161	Sri Lak.Sar.	X	10.00	37.86	38.23	38.23	38.23	38.23	0.98	100	0.04	1	-0.61	82.99	31.51

521234	Sri Nachamai	X	10.00	35.99	34.00	36.96	34.00	34.09	-5.28	103	0.04	5	-6.13	55.00	30.61

521178	Sri Ramk.Mil	X	10.00	43.69	43.90	44.99	43.03	44.67	2.24	2490	1.08	19	16.30	108.95	39.50

544158	SRM Contract	B	10.00	321.00	323.40	323.40	311.00	314.45	-2.04	1570	4.98	135	38.49	433.40	148.00

523222	SRM Energy	XT	10.00	10.94	11.15	11.15	11.15	11.15	1.92	914	0.10	5	-24.24	27.57	5.61

540914	SRU Steels	XT	10.00	4.56	4.60	4.60	4.45	4.49	-1.54	55196	2.49	133	-28.06	15.20	3.61

530821	SSPDL	X	10.00	16.95	18.74	18.74	18.00	18.00	6.19	528	0.10	5	-3.89	27.50	14.50

544342	Stallion (I)	T	10.00	71.97	71.75	71.75	68.55	69.00	-4.13	33709	23.51	240	37.10	125.99	59.91

544333	Standard Gla	B	10.00	143.00	139.00	144.05	136.75	138.95	-2.83	81541	114.59	2338	47.42	213.80	123.90

544202	Stanley Life	B	2.00	311.40	315.60	315.60	302.00	305.25	-1.97	3841	11.83	372	52.90	627.30	259.25

530931	Stanpacks(I)	XT	10.00	13.12	12.61	13.77	12.61	13.34	1.68	6323	0.84	53	10.85	18.00	9.92

506105	Stanrose Maf	X	10.00	81.64	80.05	82.30	78.45	80.78	-1.05	2167	1.73	25	-4.15	108.15	60.30

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


540575	Star Cement	A1	1.00	220.05	222.00	222.00	216.00	217.80	-1.02	18684	40.66	449	66.00	255.95	171.55

539255	Star Delta	X	10.00	708.55	685.90	739.00	685.90	710.90	0.33	7870	55.97	414	22.03	1295.60	482.05

543412	Star Health	A1	10.00	398.15	370.00	396.60	369.90	390.30	-1.97	95259	370.58	2206	29.13	647.65	330.05

539017	Star Hsg.Fin	X	5.00	36.40	36.00	36.68	34.10	34.73	-4.59	87067	30.98	254	25.17	60.00	27.00

516022	Star Paper	B	10.00	168.60	168.60	169.05	164.75	165.00	-2.14	735	1.22	44	5.11	283.65	146.00

531616	Starcom Inf.	X	10.00	104.05	104.05	104.05	98.85	99.90	-3.99	5	0.00	3	-6.77	167.25	49.52

540492	Starline PS	T	1.00	7.00	7.00	7.19	6.70	6.80	-2.86	159021	10.92	371	24.29	30.96	5.20

520155	Starlog Entp	XT	10.00	83.77	82.60	82.60	82.10	82.10	-1.99	129	0.11	8	4.09	92.35	29.41

512381	Starteck Fin	B	10.00	306.05	305.45	308.75	302.85	302.90	-1.03	3898	11.92	194	24.17	374.25	204.30

512531	STC India	B	10.00	129.40	132.00	132.00	127.35	128.85	-0.43	3144	4.06	135	21.62	252.00	103.00

504180	Std.Battery	X	1.00	67.33	67.33	67.33	64.88	65.76	-2.33	2668	1.76	66	30.59	150.44	55.00

511700	Std.Cap.Mrkt	X	1.00	0.47	0.48	0.48	0.45	0.46	-2.13	10345338	47.71	2610	-1.92	1.95	0.45

530017	Std.Indust.	B	5.00	20.27	20.27	20.27	19.66	19.92	-1.73	2194	0.44	148	142.29	38.95	17.50

526231	Std.Surfact.	X	10.00	42.64	43.02	44.50	40.52	44.39	4.10	244	0.10	15	184.96	79.70	38.00

534748	Steel Exchan	B	1.00	8.48	8.42	8.50	8.00	8.16	-3.77	602067	49.52	897	24.73	15.80	7.16

513173	Steel Strips	X	10.00	27.42	28.30	29.50	26.55	27.45	0.11	1538	0.42	68	-1.07	42.93	25.01

513517	Steelcast	B	5.00	868.10	868.10	875.90	851.70	864.25	-0.44	774	6.67	80	27.27	1065.00	591.65

533316	STEL Holdgs.	T	10.00	385.80	385.00	395.00	380.80	395.00	2.38	787	3.09	46	45.98	604.95	296.00

526071	Stellant Sec	XT	10.00	137.14	134.40	134.40	134.40	134.40	-2.00	218	0.29	7	-99.56	151.35	15.12

536738	Stellar Cap.	M	10.00	6.20	5.90	5.90	5.90	5.90	-4.84	6000	0.35	1	147.50	8.77	3.90

531509	Step Two Cor	XT	10.00	34.30	32.61	36.01	32.59	32.70	-4.66	798	0.26	10	-3.69	49.50	24.75

526500	Sterl.Enterp	X	10.00	36.41	37.60	37.85	35.85	35.85	-1.54	2113	0.77	22	-7.60	60.00	26.80

530759	Sterl.Tools	B	2.00	316.25	315.85	319.00	308.05	310.75	-1.74	2078	6.52	191	17.11	744.30	265.14

542760	Sterling & W	A1	1.00	285.60	281.65	283.00	271.35	271.35	-4.99	144050	395.43	3847	77.75	828.00	216.05

513575	Sterling Pow	XT	10.00	38.38	40.29	40.29	36.48	36.59	-4.66	1819	0.68	48	15.57	97.10	15.30

532374	Sterlite Tec	T	2.00	64.81	61.57	64.00	61.57	61.89	-4.51	176210	108.81	585	-17.99	110.54	51.37

532730	STL Global	B	10.00	13.44	13.51	14.35	13.00	13.65	1.56	1076	0.15	28	-37.92	27.27	10.33

513262	Stl.Strips W	B	1.00	205.65	206.00	206.00	202.90	204.05	-0.78	3022	6.19	118	4.92	247.75	167.50

544171	Storage Tech	MT	10.00	110.16	107.96	107.96	107.96	107.96	-2.00	800	0.86	1	224.92	220.50	78.23

504959	Stovac Ind.	X	10.00	2536.00	2520.00	2554.95	2480.00	2496.60	-1.55	949	23.86	51	40.26	4372.00	2000.00

543260	Stove Kraft	B	10.00	617.20	609.35	620.00	594.00	608.85	-1.35	3658	21.99	387	634.22	976.75	437.15

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


530495	Stratmont In	XT	10.00	75.28	75.50	75.50	75.28	75.28	0.00	134	0.10	8	25.87	208.65	33.24

532531	Strides Phar	A1	10.00	652.55	665.75	672.95	641.00	651.40	-0.18	21269	140.23	1331	24.19	785.85	314.24

526951	Stylam Inds.	B	5.00	1639.00	1610.00	1639.00	1568.05	1575.95	-3.85	996	15.94	231	20.56	2736.00	1406.80

506222	Styrenix Per	B	10.00	2838.60	2775.30	2872.00	2740.00	2751.85	-3.06	1467	40.86	346	21.20	3096.75	1548.75

544267	Subam Pap.	M	10.00	96.03	96.00	96.00	90.00	90.41	-5.85	32800	30.37	40	6.29	174.50	85.00

532348	Subex	A1	5.00	12.41	12.59	12.59	12.00	12.06	-2.82	237438	28.91	865	-3.99	36.90	10.57

530231	Subhash Silk	XT	10.00	67.88	64.49	64.49	64.49	64.49	-4.99	69	0.04	1	3224.50	100.20	21.27

517168	Subros	B	2.00	600.45	600.45	604.00	597.20	598.95	-0.25	2607	15.64	200	29.00	825.00	501.55

506003	Sudal Inds.	X	10.00	38.00	39.90	39.90	36.10	36.10	-5.00	1810	0.69	19	7.55	68.00	35.77

506655	Sudarsh.Chem	A1	2.00	1056.55	1035.30	1047.65	1014.40	1024.00	-3.08	5819	60.01	701	68.22	1235.00	681.00

543828	Sudarsh.Ph	MT	1.00	27.75	27.20	27.20	27.20	27.20	-1.98	16000	4.35	4	123.64	53.50	5.82

521113	Suditi Inds.	XT	10.00	45.80	46.71	46.71	46.71	46.71	1.99	3448	1.61	14	-22.14	54.71	11.65

511654	Sugal&Dam.Sh	X	10.00	71.65	71.65	75.23	69.00	69.00	-3.70	419	0.31	19	11.86	90.30	25.00

539117	Sujala Trade	X	10.00	69.44	69.84	69.84	67.00	68.05	-2.00	169961	117.00	782	-972.14	86.00	29.96

524542	Sukjit Strch	B	5.00	211.55	209.90	209.95	201.75	204.90	-3.14	559	1.15	103	13.06	324.14	175.00

543711	Sula Vineyar	A1	2.00	287.30	286.80	288.30	281.75	283.40	-1.36	12591	35.86	509	33.82	554.35	242.55

508969	Sulabh Engg.	X	1.00	3.94	4.09	4.09	3.50	3.67	-6.85	126245	4.63	166	19.32	6.90	3.00

530419	Sumedha Fisc	X	10.00	66.54	69.25	69.25	64.50	67.70	1.74	3174	2.12	61	6.14	113.61	43.00

530445	Sumeru Inds.	X	1.00	2.35	2.35	2.80	2.20	2.41	2.55	110070	2.89	313	241.00	3.20	1.60

542920	Sumitomo Ch.	A1	10.00	504.25	496.05	513.95	496.05	508.45	0.83	12644	63.85	758	49.22	628.00	380.05

533306	Summit Secur	B	10.00	1996.65	2014.00	2014.00	1925.00	1962.95	-1.69	779	15.45	262	24.42	3725.65	1164.70

532070	Sumuka Agro	X	10.00	191.15	187.15	197.00	171.10	175.90	-7.98	56762	103.00	559	41.29	243.00	141.60

532872	Sun Ph.ARC	A1	1.00	148.65	148.65	149.00	145.40	145.95	-1.82	43950	64.40	998	-12.19	257.70	109.20

524715	Sun Pharma.	A1	1.00	1804.80	1809.70	1838.80	1804.80	1830.20	1.41	34570	631.87	2201	38.41	1960.20	1376.75

542025	Sun Retail	M	1.00	0.61	0.61	0.61	0.60	0.60	-1.64	192000	1.16	4	60.00	1.32	0.51

532733	Sun TV Netwk	A1	5.00	644.10	635.85	636.50	617.00	621.10	-3.57	7282	45.98	591	14.01	921.60	506.20

539526	Suncare Trad	X	2.00	0.97	0.98	0.98	0.92	0.95	-2.06	87537	0.83	225	13.57	2.10	0.80

530795	Suncity Synt	XT	10.00	18.82	18.50	18.50	18.45	18.45	-1.97	201	0.04	3	46.12	48.86	11.60

590072	Sundaram Bra	B	10.00	779.05	798.00	798.00	770.00	771.00	-1.03	1048	8.12	44	68.41	1443.55	658.95

544066	Sundaram Cla	B	5.00	2071.50	2056.85	2076.00	1969.50	1980.95	-4.37	209	4.19	92	63.13	2933.00	1395.00

590071	Sundaram Fin	B	10.00	5217.50	5234.95	5330.55	5161.25	5249.90	0.62	2814	147.86	747	36.58	5528.85	3738.85

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


500403	Sundaram Fst	A1	1.00	923.35	914.30	931.00	906.30	917.55	-0.63	1668	15.36	521	35.17	1504.10	832.25

533166	Sundaram Mul	B	1.00	2.00	2.01	2.02	1.91	1.95	-2.50	263470	5.19	668	-32.50	4.00	1.82

500215	Sundrop Bran	B	10.00	777.50	784.45	784.45	771.00	773.80	-0.48	119	0.92	30	334.98	1151.20	664.90

500404	Sunflag Iron	A1	10.00	240.55	240.40	242.75	231.10	233.30	-3.01	27580	64.97	481	25.98	311.25	182.75

531433	Sungold Cap.	XT	10.00	3.83	3.66	3.66	3.64	3.64	-4.96	498	0.02	4	182.00	4.22	2.20

530953	Sunil Agro F	X	10.00	99.00	105.00	105.00	87.50	93.05	-6.01	1099	1.04	32	-28.20	174.90	85.05

537253	Sunil Health	X	10.00	71.02	71.02	72.00	71.02	71.03	0.01	528	0.38	8	-44.67	104.00	60.55

544001	Sunita Tools	M	10.00	732.95	720.00	729.95	696.50	700.35	-4.45	17250	122.42	62	116.73	1063.80	350.00

543515	Sunrise Eff.	MT	10.00	214.00	216.00	216.00	216.00	216.00	0.93	70500	152.28	30	1661.54	216.00	39.10

530845	Sunshield Ch	X	10.00	766.50	766.50	793.30	723.20	743.15	-3.05	1583	11.93	63	36.86	1125.00	591.15

539574	Sunshine Cap	XT	1.00	0.54	0.54	0.55	0.53	0.55	1.85	2683550	14.59	1217	-1.41	4.00	0.50

512179	Sunteck Real	A1	1.00	410.85	404.95	419.45	399.90	400.95	-2.41	8713	35.57	405	29.18	698.35	348.05

530735	Super Bakers	X	10.00	29.66	31.14	31.14	31.14	31.14	4.99	100	0.03	1	25.32	33.26	23.25

530883	Super Crop.	X	2.00	15.96	15.70	16.45	15.70	15.93	-0.19	84843	13.57	121	23.09	26.44	11.70

544381	Super Iron.	MT	10.00	39.00	38.80	39.00	38.00	38.18	-2.10	40800	15.80	15	22.73	107.95	36.28

512527	Super Sales	X	10.00	916.00	916.05	920.00	876.00	881.85	-3.73	837	7.43	38	-129.49	2149.00	735.10

521180	Super Spin.	B	1.00	10.62	10.65	10.67	10.36	10.67	0.47	3101	0.32	10	-4.83	16.50	6.16

523842	Super Tann.	X	1.00	9.80	9.97	9.97	9.19	9.56	-2.45	26732	2.54	123	14.94	16.50	7.65

523283	Superhouse	B	10.00	153.50	154.50	162.00	153.50	154.50	0.65	551	0.85	42	13.94	247.90	122.25

539835	Superior Fin	X	1.00	1.51	1.53	1.54	1.52	1.54	1.99	21625	0.33	9	51.33	2.27	1.12

519234	Superior Ind	X	10.00	56.00	56.00	59.91	56.00	56.00	0.00	2078	1.16	10	47.06	114.99	42.55

526133	Supertex Ind	XT	10.00	8.00	8.34	8.34	7.61	7.81	-2.38	15047	1.17	32	12.02	14.00	6.52

540168	Supra Pacifi	X	10.00	25.39	24.60	25.79	24.00	25.05	-1.34	14204	3.52	89	86.38	35.90	22.77

532509	Suprajit Eng	A1	1.00	395.60	390.00	391.05	382.25	385.35	-2.59	3420	13.23	525	40.73	639.95	352.05

530677	Supreme Hold	B	10.00	98.65	98.07	102.50	95.42	101.73	3.12	10995	10.95	661	28.50	115.20	51.00

509930	Supreme Inds	A1	2.00	3584.00	3552.05	3561.60	3499.60	3538.05	-1.28	2205	78.04	265	46.78	6482.40	3020.00

532904	Supreme Infr	Z	10.00	96.00	95.45	95.45	95.45	95.45	-0.57	1	0.00	1	-0.19	161.40	61.57

500405	Supreme Petr	A1	2.00	640.70	648.95	654.00	626.50	649.00	1.30	6557	42.26	771	31.25	926.30	518.05

543434	Supriya Life	B	2.00	671.85	693.85	693.85	642.50	644.80	-4.03	32053	209.72	2183	29.74	841.70	330.50

531638	Suraj	B	10.00	379.10	378.00	385.00	357.75	379.30	0.05	6250	23.53	405	27.53	530.40	199.00

544054	Suraj Estate	B	5.00	298.90	300.00	300.00	290.30	293.65	-1.76	1785	5.26	198	40.50	842.00	280.05

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


526211	Suraj Indus.	X	10.00	83.82	88.01	88.01	85.00	88.01	5.00	69939	61.43	238	24.38	105.00	54.95

518075	Suraj Prod.	Z	10.00	388.00	384.00	389.95	371.55	379.80	-2.11	1447	5.46	63	18.82	951.00	338.55

544293	Suraksha Dia	B	2.00	307.40	306.70	308.80	297.80	299.05	-2.72	5068	15.29	398	65.87	449.00	233.15

533298	Surana Solar	B	5.00	33.49	32.95	33.58	32.00	32.33	-3.46	11236	3.68	351	248.69	67.00	28.40

517530	Surana Tele	B	1.00	18.17	18.07	18.21	17.54	17.71	-2.53	7782	1.39	241	23.61	30.48	13.93

530185	Surat Trade	X	1.00	6.80	6.90	6.94	6.71	6.89	1.32	49199	3.36	215	8.72	10.45	5.80

543218	Suratwwala B	T	1.00	46.00	45.08	45.08	45.08	45.08	-2.00	10808	4.87	32	77.72	143.05	25.18

500336	Surya Roshni	A1	5.00	265.00	260.05	265.00	254.55	256.00	-3.40	31163	81.09	1192	17.39	371.30	205.30

533101	Suryaamba Sp	X	10.00	150.00	156.00	156.00	141.90	149.00	-0.67	147	0.22	11	41.62	199.80	127.90

514138	Suryalata Sp	X	10.00	310.05	310.00	310.00	290.00	294.15	-5.13	3659	10.80	70	10.08	494.00	250.00

514140	Suryava Spin	X	10.00	22.11	23.99	23.99	22.00	23.57	6.60	502	0.11	41	-4.80	33.25	20.00

521200	Surylak.Cott	B	10.00	61.53	56.00	63.79	56.00	60.70	-1.35	2792	1.71	81	65.98	108.80	54.02

519604	Suryo Foods	X	10.00	16.00	16.16	16.16	16.16	16.16	1.00	191	0.03	5	-46.17	21.10	12.58

543279	Suryoday Sm.	B	10.00	130.40	127.55	130.75	127.45	128.20	-1.69	6584	8.50	232	6.50	219.55	90.00

532782	Sutlej Text.	T	1.00	38.31	38.31	38.31	36.55	37.21	-2.87	3956	1.47	32	-7.49	78.60	32.22

530239	Suven Life	B	1.00	131.20	134.05	134.05	127.00	127.55	-2.78	33747	43.85	562	-19.41	169.00	83.27

543064	Suven Pharma	A1	1.00	1134.15	1145.15	1161.40	1125.15	1134.40	0.02	7651	87.60	331	103.41	1359.00	597.00

543281	Suvidhaa Inf	T	1.00	3.97	3.78	3.95	3.78	3.90	-1.76	20760	0.81	105	-5.65	7.90	3.28

543391	Suyog Gurbax	MT	10.00	154.50	159.00	159.00	147.60	149.55	-3.20	4500	6.77	5	-46.88	274.50	125.10

537259	Suyog Tele.	T	10.00	931.10	931.10	931.10	930.80	931.00	-0.01	135	1.26	6	14.17	1969.00	795.00

532667	Suzlon Enrgy	A1	2.00	57.65	57.76	57.94	56.05	56.36	-2.24	4278931	2434.37	12265	67.10	86.05	37.95

535621	SV Global	X	5.00	155.45	160.00	160.00	160.00	160.00	2.93	100	0.16	1	-290.91	182.75	84.02

523722	Svam Softwar	XT	10.00	9.67	9.86	9.86	9.86	9.86	1.96	9380	0.92	13	82.17	12.70	2.60

503624	Svaraj Tradi	X	10.00	8.10	8.10	8.37	7.72	7.79	-3.83	426	0.03	15	-35.41	14.95	6.36

539911	Svarnim Trd.	X	10.00	24.85	23.61	23.61	23.61	23.61	-4.99	11	0.00	2	-112.43	33.00	16.91

524488	SVC Indust.	X	10.00	3.61	3.57	3.68	3.54	3.55	-1.66	22044	0.79	69	-19.72	6.70	3.25

543799	SVJ Enterp.	MT	10.00	215.50	205.50	213.00	204.75	205.00	-4.87	6750	13.90	6	158.91	224.75	23.17

505590	SVP Global	T	1.00	2.98	2.98	3.00	2.98	3.00	0.67	1301	0.04	9	-0.12	8.82	2.48

543745	SVS Ventures	MT	10.00	14.71	15.10	15.10	15.10	15.10	2.65	6000	0.91	1	17.56	19.95	7.03

543986	SW Pinnacle	B	10.00	126.00	122.65	126.15	121.95	125.45	-0.44	2084	2.57	231	61.20	167.95	95.60

503816	Swad.Polytex	XT	1.00	64.00	63.67	63.67	62.72	62.72	-2.00	1090	0.69	31	84.76	413.30	46.02

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


506863	Swadeshi Ind	XT	10.00	10.13	10.33	10.33	10.33	10.33	1.97	410	0.04	4	20.66	10.33	2.10

503310	Swan Energy	A1	1.00	413.75	415.00	415.00	400.00	402.05	-2.83	40935	166.70	1063	15.76	809.70	370.00

500407	Swaraj Engin	B	10.00	4165.20	4111.00	4189.85	4055.00	4074.15	-2.19	3587	147.51	738	29.82	4478.60	2275.00

531003	Swarna Secur	X	10.00	67.00	66.33	70.34	66.33	67.00	0.00	21	0.01	9	23.67	88.70	43.81

526365	Swarnsarita	X	10.00	32.60	32.60	33.99	32.60	32.81	0.64	2542	0.84	27	7.34	64.98	23.10

544035	Swashthik Pl	MT	10.00	47.20	45.82	46.99	45.01	46.99	-0.44	20800	9.48	13	27.32	104.50	45.01

544368	Swasth Foodt	MT	10.00	32.23	31.59	31.59	31.59	31.59	-1.99	4800	1.52	4	9.60	94.00	29.49

510245	Swasti Vin.S	X	1.00	5.37	5.45	5.45	5.20	5.29	-1.49	21152	1.13	139	22.04	9.36	4.63

512257	Swasti Vinay	X	1.00	4.02	3.94	4.05	3.89	3.91	-2.74	35839	1.41	150	26.07	5.48	3.22

530585	Swastika Inv	X	2.00	138.95	139.45	144.00	130.25	140.40	1.04	16693	23.64	261	10.18	234.00	105.00

543914	Swati Proj.	XT	10.00	23.46	23.58	23.58	23.57	23.57	0.47	5932	1.40	45	51.24	223.70	19.60

532051	Swelect Ener	T	10.00	607.50	605.00	605.00	585.00	585.20	-3.67	998	5.93	58	22.13	1441.80	459.75

544285	Swiggy	B	1.00	320.10	326.40	326.40	309.25	316.10	-1.25	607000	1921.41	10677	-30.81	617.00	305.80

523558	Swiss Milita	X	2.00	27.58	27.94	27.94	26.60	26.98	-2.18	113944	30.94	554	77.09	47.70	21.75

517201	Switch.Tech.	XT	10.00	73.40	74.86	74.86	74.86	74.86	1.99	395	0.30	3	-13.99	124.95	52.73

530217	Swojas Foods	X	10.00	18.98	19.63	19.80	18.71	19.69	3.74	604963	117.50	246	26.97	19.80	9.51

531499	Sybly Inds.	XT	10.00	5.80	5.80	5.94	5.51	5.51	-5.00	49106	2.71	60	0.49	12.10	4.95

539682	Sylph Edu.	T	10.00	635.00	636.00	640.00	635.00	635.00	0.00	150	0.95	9	-4233.33	660.00	94.00

511447	Sylph Tech.	X	1.00	0.94	0.95	0.95	0.93	0.93	-1.06	172716	1.62	164	-31.00	2.90	0.71

539278	Symbiox Inv.	X	10.00	3.03	3.09	3.18	3.01	3.16	4.29	35789	1.12	68	21.07	6.02	2.35

517385	Symphony	A1	2.00	1181.95	1171.20	1185.65	1145.35	1153.75	-2.39	1754	20.49	305	43.70	1878.95	934.25

524470	Syncom Form.	B	1.00	16.80	16.56	16.89	16.26	16.32	-2.86	214280	35.26	712	38.86	27.95	11.00

541929	Synergy Gree	B	10.00	508.85	508.90	520.00	483.20	491.30	-3.45	16256	82.35	846	46.79	525.80	302.11

539268	Syngene Intl	A1	10.00	627.70	631.65	640.00	626.80	633.10	0.86	20144	127.72	1268	51.35	960.00	608.00

543573	Syrma SGS Te	A1	10.00	480.50	489.95	489.95	462.30	465.25	-3.17	18620	88.00	756	59.34	646.50	355.05

531173	Syschem (I)	X	10.00	41.95	40.60	41.00	39.95	40.54	-3.36	25486	10.23	91	-579.14	62.50	35.33

526506	Systematix C	B	1.00	143.75	140.90	144.00	133.25	135.90	-5.46	22831	31.63	536	28.25	335.90	71.50

531432	Systematix S	X	10.00	8.00	8.10	8.10	8.00	8.10	1.25	1413	0.11	11	-57.86	12.82	5.85