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

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
S Companies Traded as on 09/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 226.30 227.45 229.35 225.45 227.85 0.68 3719 8.47 225 12.63 257.50 157.60
542034 S M Gold B 10.00 16.62 17.15 17.15 16.60 16.78 0.96 8555 1.43 94 39.02 42.73 14.54
517273 S&S Power Sw T 10.00 384.00 375.00 403.00 365.00 392.90 2.32 2798 10.88 96 -64.30 499.55 224.30
514197 S&T Corp. X 2.00 5.80 5.97 5.97 5.81 5.82 0.34 8540 0.50 45 582.00 22.45 5.01
526477 S.A.Enterpr. XT 10.00 26.04 26.04 26.04 24.74 25.00 -3.99 799 0.20 5 -9.62 57.70 24.74
532218 S.I.Bank A1 1.00 30.11 30.06 30.42 29.96 30.25 0.46 863202 260.63 4641 6.07 32.27 22.12
516108 S.I.Paper X 10.00 87.18 88.50 88.50 87.99 88.00 0.94 1953 1.72 14 -17.12 120.75 73.80
540081 SAB Events T 10.00 6.26 6.35 6.56 6.06 6.51 3.99 4157 0.26 20 -9.17 23.51 3.97
539112 SAB Inds. X 10.00 197.75 206.80 206.80 190.30 198.90 0.58 603 1.21 72 -14.34 308.39 136.35
530461 Saboo Sodium X 10.00 16.56 16.89 16.89 16.56 16.60 0.24 12702 2.12 114 237.14 34.72 15.60
540132 Sabrimala In X 10.00 9.81 10.30 10.30 10.30 10.30 4.99 1691 0.17 6 19.43 36.52 8.24
531869 Sacheta Met. X 2.00 4.32 4.32 4.48 4.31 4.37 1.16 35065 1.53 153 25.71 6.20 3.60
532710 Sadbhav Engg B 1.00 12.15 12.35 12.55 12.00 12.03 -0.99 52447 6.38 288 -1.09 38.70 10.80
539346 Sadbhav Infr B 10.00 4.95 5.05 5.05 4.86 4.90 -1.01 18233 0.90 327 -2.30 8.53 3.88
506642 Sadhana Nitr T 1.00 6.68 6.35 6.35 6.35 6.35 -4.94 59586 3.78 159 27.61 74.00 6.35
523025 Safari Ind. A1 2.00 2230.45 2230.00 2230.55 2209.00 2227.35 -0.14 760 16.89 247 76.28 2837.20 1781.00
531436 Saffron Inds XT 10.00 16.76 16.44 17.09 16.44 17.09 1.97 14513 2.42 27 4.37 17.09 5.76
502090 Sagar Cem. B 2.00 245.85 245.80 252.30 242.75 245.25 -0.24 10477 25.87 519 -15.28 260.90 155.05
540143 Sagarsoft (I X 10.00 152.80 152.60 152.60 148.20 149.05 -2.45 1064 1.59 13 15.54 249.35 136.00
544282 Sagility Ind B 10.00 41.61 41.36 43.21 41.36 42.88 3.05 3221241 1373.80 7979 87.51 56.44 27.02
543743 Sah Polymers T 10.00 118.70 118.00 118.00 118.00 118.00 -0.59 573 0.68 5 1475.00 124.95 65.00
511533 Sahara Hsgfi X 10.00 40.80 40.80 41.00 34.00 39.58 -2.99 7454 2.95 63 42.56 57.00 32.76
544056 Sahara Marit M 10.00 40.81 40.80 40.80 40.80 40.80 -0.02 1600 0.65 1 10.43 68.00 34.01
532841 Sahyadri Ind B 10.00 300.45 302.50 305.25 297.15 305.25 1.60 117 0.35 46 17.18 444.00 212.00
531931 Sai Capital XT 10.00 251.75 247.00 247.00 246.75 246.75 -1.99 45 0.11 15 6.69 530.40 139.35
544306 Sai Life Sci B 1.00 786.60 780.00 793.60 776.60 778.90 -0.98 20235 158.90 932 196.20 840.35 635.30
543989 Sai Silks(K) B 2.00 157.50 156.65 158.05 151.90 154.20 -2.10 93370 144.21 1445 -37.07 196.50 111.05
544170 Sai Swami Me M 10.00 34.80 34.45 34.45 34.45 34.45 -1.01 2000 0.69 1 313.18 65.00 29.22
512097 Saianand Com X 1.00 0.36 0.36 0.36 0.35 0.35 -2.78 281746 1.00 225 17.50 0.95 0.33
500113 SAIL A1 10.00 135.00 134.95 135.15 131.00 133.85 -0.85 599924 799.19 3064 23.32 156.40 99.20
530265 Sainik Fin. X 10.00 42.54 45.00 45.00 41.01 41.75 -1.86 1314 0.55 20 7.35 53.80 33.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515043 Saint-Gobain B 10.00 113.90 112.55 115.45 112.55 113.10 -0.70 43579 49.55 595 28.63 158.00 95.45
590051 Saksoft B 1.00 232.55 230.40 234.75 228.05 229.30 -1.40 47564 109.64 1525 27.93 319.00 119.55
511066 Sakthi Fin. X 10.00 48.85 49.99 50.20 48.50 49.07 0.45 4483 2.19 43 19.09 95.00 42.10
507315 Sakthi Sugar B 10.00 26.57 26.61 26.61 25.75 25.85 -2.71 18795 4.91 281 3.84 44.95 19.10
532713 Sakuma Exp. T 1.00 2.96 2.98 2.99 2.95 2.97 0.34 207129 6.15 364 33.00 10.20 2.37
539353 Sal Automotv X 10.00 268.00 274.00 275.00 265.05 272.70 1.75 1092 2.98 49 24.28 442.20 223.50
532604 SAL Steel B 10.00 17.81 17.81 18.01 17.08 17.20 -3.43 14842 2.61 163 -22.63 31.17 16.00
540642 Salasar Tech B 1.00 7.37 7.47 8.40 7.40 7.73 4.88 10871538 858.48 6972 70.27 23.27 7.05
540181 Salem Erode X 1.00 43.50 44.60 44.60 43.30 43.30 -0.46 51 0.02 2 -10.56 62.00 36.56
526554 Salguti Inds XT 10.00 23.41 23.41 24.58 22.24 22.24 -5.00 243 0.05 3 111.20 46.05 21.20
590056 Salona Cot. B 10.00 253.20 251.00 251.00 251.00 251.00 -0.87 20 0.05 4 42.18 349.80 212.95
500370 Salora Int. X 10.00 44.55 44.70 45.77 43.25 44.51 -0.09 8224 3.64 127 -29.48 84.95 38.31
517059 Salzer Elec. B 10.00 878.40 882.00 889.65 872.00 874.95 -0.39 11559 101.49 708 33.04 1650.00 820.00
532005 Sam Indus. X 10.00 65.67 62.70 67.80 62.70 64.50 -1.78 668 0.44 10 22.79 84.80 55.01
521240 Sambandam Sp X 10.00 139.70 139.65 139.65 139.65 139.65 -0.04 13 0.02 2 -8.10 193.20 115.35
511630 Sambhaav Med B 1.00 6.98 6.98 7.31 6.86 7.16 2.58 28532 2.03 102 358.00 9.42 4.70
544430 Sambhv Stl.T B 10.00 110.95 116.49 125.81 112.04 120.84 8.91 6790488 8136.42 32280 43.16 125.81 96.17
543984 Samhi Hotels A1 1.00 220.80 224.25 240.40 221.40 237.00 7.34 430838 1006.16 6020 -15.48 240.40 120.35
520075 Samkrg Pist. X 10.00 138.85 136.80 137.25 136.60 136.75 -1.51 324 0.44 8 22.75 259.35 119.00
535789 Sammaan Cap. A1 2.00 125.20 125.25 129.75 122.50 128.10 2.32 15179305 18797.76 247843 -5.87 179.35 97.80
543376 Samor Realty B 10.00 65.16 68.41 68.41 66.99 66.99 2.81 204 0.14 6 1339.80 133.97 52.92
534598 Sampann Utp. B 10.00 28.01 28.51 28.51 27.10 27.32 -2.46 4618 1.27 34 27.88 47.95 24.00
530617 Sampre Nutri XT 10.00 38.74 39.51 39.51 39.51 39.51 1.99 162731 64.30 20 -10.82 101.17 20.90
543229 Samrat Forg. X 10.00 268.10 319.90 319.90 289.90 289.90 8.13 320 0.93 18 28.42 439.95 251.00
530125 Samrat Pharm X 10.00 376.50 389.00 389.00 377.00 380.35 1.02 4473 17.06 127 16.53 646.00 302.05
539267 Samsrita Lab XT 10.00 19.42 19.42 19.42 19.42 19.42 0.00 54 0.01 6 -107.89 32.36 12.20
521206 Samtex Fash. X 2.00 2.67 2.71 2.71 2.61 2.70 1.12 5051 0.14 33 -54.00 4.24 2.25
517334 Samvardhana A1 1.00 154.05 154.00 155.75 153.45 154.80 0.49 235005 363.78 3199 28.67 217.00 107.30
530025 Samyak Intl. X 10.00 26.48 26.00 27.40 24.99 25.03 -5.48 56118 14.20 202 -192.54 67.43 24.21
544314 Sanathan Tex B 10.00 518.75 519.70 539.00 513.20 524.65 1.14 32754 171.58 1544 33.08 539.00 287.05
509423 Sanatnagar E XT 10.00 52.00 50.96 50.96 50.96 50.96 -2.00 10 0.01 1 -4.72 79.81 25.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521222 Sanblue Corp XT 10.00 57.95 57.95 57.95 57.95 57.95 0.00 31 0.02 1 87.80 78.00 39.06
526725 Sandesh Ltd. B 10.00 1189.60 1186.35 1200.05 1180.00 1180.10 -0.80 123 1.45 28 11.58 2055.70 1000.00
541163 Sandhar Tech B 10.00 521.15 525.25 526.70 517.25 522.60 0.28 1137 5.95 103 22.21 697.60 329.00
524703 Sandu Pharma X 10.00 49.69 50.06 50.85 50.00 50.35 1.33 554 0.28 21 31.47 69.50 43.75
504918 Sandur Mang. B 10.00 474.15 479.40 484.00 473.90 479.70 1.17 8298 39.82 386 16.52 614.60 338.30
514234 Sangam (I) B 10.00 460.80 457.25 460.55 450.15 459.75 -0.23 1093 5.00 99 72.63 512.45 295.25
538714 Sangam Finse X 10.00 37.26 39.90 39.90 36.01 38.49 3.30 13868 5.37 38 27.11 69.56 18.20
526521 Sanghi Ind. B 10.00 66.21 66.21 66.86 65.92 66.18 -0.05 21234 14.06 198 -3.43 102.23 50.10
540782 Sanghvi Brnd MT 10.00 13.20 13.18 13.18 13.15 13.15 -0.38 3000 0.39 3 109.58 23.15 8.41
530073 Sanghvi Move A1 1.00 275.55 275.60 278.20 273.70 274.85 -0.25 10459 28.83 525 15.21 603.72 205.00
531569 Sanjivani Pa X 10.00 219.15 219.15 221.00 218.50 219.30 0.07 5888 12.95 67 32.20 396.95 190.00
532435 Sanmit Infra X 1.00 10.73 10.73 10.90 10.56 10.64 -0.84 34747 3.71 284 106.40 16.90 7.55
544250 Sanofi Cons A1 10.00 5139.45 5170.00 5267.95 5170.00 5227.00 1.70 435 22.81 203 71.55 5954.00 4360.30
500674 Sanofi India A1 10.00 6010.15 6098.95 6098.95 5987.10 6002.15 -0.13 134 8.04 46 34.89 7593.60 4145.90
514280 Sanrhea Tech X 10.00 143.05 132.00 150.60 132.00 148.90 4.09 416 0.58 13 15.77 201.55 95.20
543358 Sansera Engg A1 2.00 1400.70 1400.65 1412.00 1397.40 1399.30 -0.10 2139 30.00 282 40.29 1756.95 953.00
544217 Sanstar B 2.00 96.60 98.40 98.40 95.90 96.20 -0.41 6914 6.69 181 26.28 158.80 78.51
519260 Sanwaria Con Z 1.00 0.49 0.49 0.49 0.49 0.49 0.00 15472 0.08 19 -8.17 0.61 0.49
543397 Sapphire Fo A1 2.00 338.10 337.70 341.10 333.70 337.00 -0.33 16731 56.47 481 561.67 400.50 242.15
519238 Saptarishi A X 10.00 32.99 33.65 34.63 32.25 34.40 4.27 15554 5.27 95 54.60 52.65 22.50
512020 Sarasw.Comm. B 10.00 13741.15 13741.10 13955.00 13402.55 13942.50 1.47 64 8.85 30 28.71 27775.00 8600.00
544230 Saraswati Sa B 10.00 96.45 96.69 97.70 96.00 96.83 0.39 1528 1.48 94 12.98 218.80 80.00
504614 Sarda Energy A1 1.00 423.80 427.00 436.75 424.10 433.35 2.25 21472 92.72 822 21.82 565.54 244.75
532163 Saregama (I) A1 1.00 493.85 493.90 503.70 493.90 501.30 1.51 6963 34.84 277 47.38 688.50 417.65
526885 Sarla Perfor T 1.00 117.65 116.00 117.90 114.50 114.90 -2.34 7094 8.19 107 15.38 132.35 68.00
531930 Sarthak Inds X 10.00 37.29 38.00 41.69 38.00 39.24 5.23 3597 1.42 50 12.87 43.56 22.05
540393 Sarthak Metl B 10.00 126.20 126.25 126.45 123.50 123.75 -1.94 1002 1.25 99 41.11 210.30 96.25
514412 Sarup Inds. XT 10.00 91.45 96.00 96.00 88.40 88.40 -3.34 268 0.25 5 6.00 131.66 43.25
543688 Sarveshwar F B 1.00 8.80 8.86 8.95 8.36 8.45 -3.98 1579223 135.07 1945 31.30 12.28 5.63
539124 Sarvottam Fn X 10.00 23.59 24.88 24.88 23.00 24.08 2.08 77 0.02 12 -30.48 34.70 18.00
532663 Sasken Tech. B 10.00 1467.10 1476.25 1476.25 1450.00 1468.35 0.09 169 2.48 40 44.16 2365.55 1276.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533259 Sastasundar B 10.00 281.35 281.05 281.25 275.10 276.30 -1.79 3533 9.80 183 -9.64 383.00 204.70
533202 Satchmo Hold XT 10.00 4.05 4.00 4.08 3.85 3.85 -4.94 70679 2.76 105 3.06 6.99 2.56
539201 Satia Inds. B 1.00 91.83 90.25 92.23 90.25 90.74 -1.19 5525 5.06 152 7.65 139.35 64.56
539404 Satin Credit B 10.00 165.60 163.00 168.75 163.00 166.25 0.39 4583 7.64 144 9.87 231.95 131.40
544189 Sattrix Info MT 10.00 186.00 186.00 190.00 180.10 185.90 -0.05 9000 16.72 9 31.62 212.95 77.95
539519 Sattva Sukun X 1.00 0.96 0.99 1.00 0.93 0.93 -3.12 3343242 31.74 837 23.25 1.38 0.62
539218 Saumya Cons. X 10.00 134.50 135.15 135.15 134.50 134.50 0.00 75 0.10 4 10.09 424.00 132.70
502175 Saurash.Cem. B 10.00 90.72 90.72 92.03 90.00 90.16 -0.62 1842 1.67 83 143.11 146.10 73.51
511577 Savani Fin. X 10.00 17.34 17.34 17.80 16.02 16.51 -4.79 1343 0.22 14 -6.00 25.95 12.48
532404 Saven Techno X 1.00 45.48 44.50 45.39 44.50 45.38 -0.22 1183 0.54 86 19.07 66.85 41.91
512634 Savera Inds. X 10.00 150.50 150.50 153.00 146.05 148.25 -1.50 2334 3.47 35 13.36 180.70 118.00
524667 Savita Oil T B 2.00 434.15 432.15 436.35 431.15 436.15 0.46 1096 4.76 85 26.63 646.15 295.00
531893 Sawaca Enter X 1.00 0.49 0.48 0.50 0.48 0.50 2.04 1345441 6.65 647 -50.00 0.83 0.46
523710 Sayaji Hotel X 10.00 298.50 298.50 298.50 290.00 290.20 -2.78 257 0.76 8 243.87 414.00 240.00
540728 Sayaji Inds. X 5.00 285.00 285.00 285.00 270.75 270.75 -5.00 252 0.68 6 -15.26 413.75 169.50
542725 SBC Exports B 1.00 15.51 15.57 15.79 15.30 15.41 -0.64 883391 136.80 1333 55.04 25.20 10.98
532102 SBEC Sugar XT 10.00 53.82 52.75 52.75 52.75 52.75 -1.99 252 0.13 4 -13.49 85.92 35.05
517360 SBEC Systems XT 10.00 30.42 28.90 28.90 28.90 28.90 -5.00 501 0.14 24 11.84 59.15 15.78
543959 SBFC Finance A1 10.00 110.80 111.55 113.80 110.65 113.40 2.35 190851 214.41 1764 82.17 117.15 77.65
500112 SBI A1 1.00 812.80 810.00 812.25 809.10 810.85 -0.24 176144 1428.33 5762 9.33 898.80 679.65
539031 SBI BSE100 A1 10.00 293.66 293.66 294.53 292.24 293.66 0.00 164 0.48 18 -- 318.00 248.13
543066 SBI Cards A1 10.00 919.35 925.00 938.00 920.35 934.35 1.63 47617 443.41 2045 46.39 1023.05 660.00
543301 SBI FMP 45DG B 10.00 534.14 587.55 587.55 587.55 587.55 10.00 16 0.09 5 -- 587.55 10.46
540719 SBI Life Ins A1 10.00 1815.70 1785.65 1821.00 1785.65 1814.80 -0.05 16587 301.21 1505 75.37 1935.00 1373.15
544215 SBI N50EQWGT B 10.00 31.99 31.99 32.21 31.99 32.00 0.03 66 0.02 17 -- 35.30 26.86
535276 SBI Sensex A1 10.00 920.45 925.40 925.40 920.00 922.46 0.22 1109 10.24 130 -- 950.00 770.11
544206 SBI Silv.ETF E 10.00 106.78 109.44 109.44 106.00 106.33 -0.42 10719 11.40 134 -- 109.49 78.55
590098 SBI-ETF Gold E 1.00 83.33 83.29 83.29 82.40 82.49 -1.01 101547 83.92 1187 -- 87.80 59.27
544385 SBIBSE PSUBk B 10.00 41.49 41.54 41.54 41.24 41.30 -0.46 19 0.01 8 -- 43.00 34.93
544010 SBIETFNif1DR B 1000.00 1000.01 1000.00 1000.01 999.99 1000.00 0.00 4223 42.23 12 -- 1000.01 999.99
590138 SBIETFNift50 B 10.00 271.33 272.18 272.50 270.32 271.27 -0.02 11177 30.37 289 -- 278.20 228.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590137 SBINifty Bnk B 10.00 583.89 583.60 584.02 583.60 583.74 -0.03 43 0.25 11 -- 596.49 486.71
541972 SBISenseNx50 A1 10.00 915.57 915.57 917.56 910.33 914.27 -0.14 463 4.25 11 -- 1006.31 742.83
526081 SC Agrotech X 10.00 15.62 15.62 15.66 15.62 15.66 0.26 175 0.03 4 48.94 21.65 13.56
531797 Scan Project XT 10.00 74.00 70.30 74.00 70.30 74.00 0.00 5168 3.63 7 37.19 170.00 48.56
511672 Scan Steels X 10.00 35.59 36.21 37.00 35.50 36.00 1.15 94561 34.00 111 9.76 75.00 30.00
526544 Scanpoint Ge XT 2.00 4.63 4.61 4.61 4.54 4.54 -1.94 42589 1.94 40 41.27 10.66 2.50
505790 Schaeffler A1 2.00 4203.70 4259.75 4285.00 4157.00 4232.45 0.68 9279 392.40 2046 68.14 4360.70 2836.55
544408 Schloss Bang B 10.00 428.20 432.05 433.95 419.85 431.75 0.83 58238 249.06 2071 301.92 440.00 382.50
534139 Schneider El T 2.00 816.20 818.00 829.00 801.20 825.35 1.12 10673 87.88 457 73.69 894.95 516.70
544142 SCI L&A B 10.00 53.71 53.79 53.89 53.35 53.60 -0.20 44070 23.64 381 -13.17 108.56 42.86
538857 Scintilla Co XT 10.00 7.26 7.25 7.25 7.25 7.25 -0.14 1 0.00 1 -3.33 8.08 4.51
544411 Scoda Tube B 10.00 202.45 203.90 217.50 200.15 211.95 4.69 147155 309.69 2123 69.49 219.45 136.00
531234 Scoobeeday G X 10.00 106.05 109.00 109.00 105.00 105.50 -0.52 1494 1.58 15 74.82 144.90 67.70
533268 Sea TV Ntwrk XT 10.00 4.70 4.70 4.93 4.70 4.93 4.89 4500 0.22 24 -7.95 13.11 4.65
543782 Sealmatic MT 10.00 583.45 594.00 594.00 576.00 590.00 1.12 4800 27.97 31 63.51 794.95 355.50
526807 Seamec B 10.00 863.75 856.00 871.15 844.10 849.30 -1.67 1499 12.79 269 24.09 1664.00 785.00
514264 Seasons Text X 10.00 19.50 19.60 19.75 19.50 19.69 0.97 425 0.08 13 -43.76 26.35 13.50
543234 SecMark Cons T 10.00 155.95 155.95 160.90 150.10 150.45 -3.53 347 0.53 16 36.52 174.70 80.10
512161 Securekloud T 5.00 23.48 23.05 23.98 23.00 23.90 1.79 4572 1.05 19 -5.73 44.48 16.37
532993 Sejal Glass T 10.00 484.95 484.80 497.90 470.15 497.30 2.55 107 0.53 10 45.83 674.60 310.00
532886 SEL Mfg. Co. T 10.00 35.25 34.31 35.09 34.31 34.46 -2.24 1071 0.37 20 -0.59 89.95 25.01
530075 Selan Explor B 10.00 660.25 679.00 686.00 655.15 675.60 2.32 8096 54.53 496 13.88 1099.80 474.65
538875 Sellwin Trad XT 2.00 7.01 7.15 7.15 7.05 7.05 0.57 1215303 86.39 391 58.75 7.15 2.71
505368 Semac Consul B 10.00 508.00 512.50 533.40 511.00 533.40 5.00 583 3.07 31 -27.57 611.75 264.00
543936 Senco Gold B 5.00 350.80 350.80 350.80 341.00 342.05 -2.49 59364 204.71 2531 35.34 772.00 227.70
544319 Senores Phar B 10.00 590.55 594.05 598.15 581.40 587.55 -0.51 13990 82.35 806 86.02 664.00 440.00
531980 Senthil Info XT 10.00 34.83 35.52 35.52 35.52 35.52 1.98 422 0.15 7 -8.42 35.52 10.80
532945 SEPC B 10.00 13.31 13.27 13.50 13.27 13.36 0.38 673007 89.84 1576 102.77 31.57 11.14
512529 Sequent Sc. A1 2.00 185.60 185.00 187.95 184.05 185.35 -0.13 40728 75.71 808 213.05 240.90 111.00
512399 Sera Invt&Fi XT 2.00 36.25 36.22 36.99 36.00 36.43 0.50 1236908 445.60 76 88.85 49.95 19.39
502450 Sesha.Paper B 2.00 301.65 308.55 308.55 303.95 304.55 0.96 56 0.17 17 17.59 373.50 251.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505075 Setco Automt T 2.00 17.51 17.18 17.55 17.18 17.50 -0.06 1340 0.23 7 -2.23 21.66 9.28
539199 SG Finserve B 10.00 404.40 404.45 406.60 402.00 403.55 -0.21 133162 537.64 2350 32.84 546.00 308.00
512329 SG Mart B 1.00 347.70 345.20 366.00 345.20 362.25 4.18 171364 612.71 2542 39.33 462.00 290.00
531812 SGN Telecoms X 1.00 0.80 0.80 0.80 0.77 0.77 -3.75 7019 0.05 28 -38.50 1.35 0.66
539450 SH Kelkar B 10.00 231.50 230.00 233.95 230.00 232.20 0.30 11916 27.59 366 43.89 335.25 141.50
538795 Sh.Ajit Pulp X 10.00 197.00 197.00 204.95 195.55 195.80 -0.61 1267 2.50 18 17.50 243.95 180.00
526981 Sh.Bajrang A XT 10.00 210.30 209.00 214.20 206.20 211.85 0.74 560 1.17 28 5.85 294.00 133.15
500387 Sh.Cements A1 10.00 31296.55 31270.00 31695.00 31246.10 31627.95 1.06 1089 343.33 303 101.64 31924.55 23500.15
502180 Sh.Digv.Cem. B 10.00 77.99 78.00 78.00 76.97 77.04 -1.22 10170 7.86 435 45.32 118.55 61.01
503804 Sh.Dinesh Mi X 10.00 313.85 316.00 316.00 311.75 313.65 -0.06 483 1.51 71 16.59 572.80 262.00
539470 Sh.Ganesh Bi X 1.00 0.85 0.85 0.86 0.84 0.86 1.18 656928 5.61 570 86.00 1.31 0.80
530797 Sh.Ganesh El X 10.00 22.92 22.60 22.60 22.60 22.60 -1.40 7 0.00 3 -8.46 38.76 19.00
540737 Sh.Ganesh Rm B 10.00 585.60 580.50 595.00 580.00 583.85 -0.30 6380 37.47 327 32.49 950.05 565.00
537709 Sh.Hanuman S XT 10.00 5.68 5.70 5.70 5.40 5.49 -3.35 12012 0.66 63 -23.87 14.41 4.75
524336 Sh.Hari Chem X 10.00 134.65 139.70 139.70 133.00 133.20 -1.08 863 1.17 17 11.62 173.90 70.01
512453 Sh.Jagdamb.P XT 1.00 1093.10 1127.95 1133.00 1096.00 1109.00 1.45 488 5.42 46 20.29 1279.95 577.00
516106 Sh.Karthik P X 5.00 9.16 9.16 9.56 9.00 9.32 1.75 787 0.07 20 93.20 14.76 7.50
530977 Sh.Keshav Ce X 10.00 152.00 152.05 155.30 151.00 155.15 2.07 2277 3.50 27 -44.08 275.00 124.30
542146 Sh.Krish.Inf MT 10.00 64.88 63.60 66.00 63.60 66.00 1.73 3750 2.42 3 1650.00 84.70 36.05
500388 Sh.Krishn Pa X 10.00 47.02 46.10 49.37 46.10 49.30 4.85 41 0.02 3 58.69 57.46 35.96
544083 Sh.Marutinan MT 10.00 139.25 136.50 136.50 136.50 136.50 -1.97 1000 1.37 2 23.37 286.00 61.52
531962 Sh.Metalloys X 10.00 40.40 40.00 41.49 36.00 37.63 -6.86 3608 1.38 36 15.49 59.00 31.05
503863 Sh.Mfg Co. X 10.00 12.26 12.87 12.87 12.87 12.87 4.98 1 0.00 1 -- 15.20 7.35
527005 Sh.Pacetroni X 10.00 95.00 97.00 97.00 93.10 93.10 -2.00 1114 1.05 36 44.76 221.50 61.11
530295 Sh.Rajiv.Oil XT 10.00 31.45 31.46 31.46 31.46 31.46 0.03 102 0.03 2 -98.31 97.90 26.92
503837 Sh.Rajs.Synt XT 10.00 10.16 10.21 10.46 10.21 10.40 2.36 1871 0.20 10 -0.99 27.77 9.56
532310 Sh.Rama Mult B 5.00 40.04 40.45 41.14 40.23 40.95 2.27 6524 2.65 119 10.66 55.00 25.00
500356 Sh.Rama News T 10.00 31.97 32.32 32.87 31.50 31.50 -1.47 1122 0.36 11 -4.37 45.20 14.37
513488 Sh.Steel Wir X 10.00 31.82 34.87 34.87 31.10 31.21 -1.92 2598 0.82 41 -41.07 45.85 27.30
544249 Sh.Tirupati B 10.00 45.53 45.60 46.26 45.50 45.70 0.37 6069 2.78 205 22.85 102.41 37.85
538092 Sh.Vasuprada X 10.00 119.80 120.00 120.00 120.00 120.00 0.17 109 0.13 3 16.28 167.00 88.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513436 Shah Alloys B 10.00 65.95 64.68 65.50 63.13 63.46 -3.78 2237 1.43 90 -6.37 112.80 43.62
533275 Shah Meta T 1.00 4.02 4.06 4.09 3.96 4.03 0.25 80961 3.26 154 5.17 7.40 2.72
526508 Shahi Shippi X 10.00 17.66 18.00 19.00 17.30 17.90 1.36 7863 1.40 75 -7.28 29.03 14.06
542862 Shahlon Silk X 2.00 19.16 19.45 19.60 18.63 19.15 -0.05 9542 1.81 51 49.10 26.39 12.52
501423 Shaily Engg. A1 2.00 1596.30 1605.45 1627.55 1597.05 1620.35 1.51 1937 31.25 303 79.94 2070.95 802.25
526841 Shakti Press X 10.00 25.61 25.65 25.65 24.50 24.55 -4.14 1842 0.46 17 122.75 39.97 23.00
531431 Shakti Pumps A1 10.00 916.10 922.35 943.00 916.15 930.40 1.56 82419 767.65 3323 27.39 1398.00 647.98
540797 Shalby B 10.00 185.65 190.20 190.20 183.30 183.65 -1.08 2685 4.95 96 316.64 303.39 177.20
511754 Shalib.Finan X 10.00 125.00 126.80 141.75 126.80 133.10 6.48 141466 185.58 803 25.69 211.20 113.10
539895 Shalimar Agn XT 1.00 31.26 31.88 31.88 31.88 31.88 1.98 1377 0.44 4 398.50 31.88 4.47
509874 Shalimar Pai B 2.00 95.87 95.47 96.50 95.47 95.86 -0.01 7259 6.96 177 -10.01 155.90 91.35
512499 Shalimar Pro X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 202955 0.99 331 -49.00 0.72 0.49
532455 Shalimar Wir X 2.00 21.40 21.50 21.93 20.57 20.92 -2.24 2583 0.55 43 38.04 38.88 18.43
540259 Shangar Deco X 1.00 0.55 0.53 0.53 0.53 0.53 -3.64 2259305 11.97 858 26.50 2.41 0.53
542232 Shankar Lal B 10.00 76.95 77.08 78.37 76.91 77.50 0.71 55366 42.85 482 43.54 137.85 52.03
540425 Shankara Bld B 10.00 1003.95 1006.75 1008.10 998.45 998.95 -0.50 769 7.71 92 31.30 1095.80 444.40
544365 Shanmuga Hos M 10.00 41.00 41.05 41.05 41.05 41.05 0.12 4000 1.64 2 10.63 54.00 31.00
512297 Shantai Inds XT 2.00 13.96 13.90 14.55 13.27 14.00 0.29 2823 0.39 43 34.15 16.96 6.77
531925 Shantanu She X 10.00 1.64 1.50 1.63 1.50 1.63 -0.61 3894 0.06 9 1.47 2.20 1.25
539921 Shanti Educ. X 1.00 86.51 87.99 87.99 86.00 86.93 0.49 7780 6.75 169 197.57 207.75 63.15
522034 Shanti Gear B 1.00 494.15 504.95 513.00 496.00 509.50 3.11 3809 19.25 285 40.69 703.55 386.00
534708 Shanti Guru MT 10.00 12.65 12.40 12.40 12.40 12.40 -1.98 3000 0.37 1 -- 36.49 6.10
544059 Shanti Spint M 10.00 67.00 70.00 78.95 70.00 70.00 4.48 16000 11.46 8 11.67 86.99 50.51
514402 Sharad Fibre X 10.00 19.45 19.84 20.00 19.01 19.91 2.37 61697 12.23 122 -17.62 50.99 14.41
539584 Sharanam Inf XT 1.00 0.37 0.38 0.38 0.37 0.38 2.70 18288296 69.26 1840 4.75 1.12 0.32
519397 Sharat Inds. XT 10.00 104.00 105.00 107.00 101.20 105.50 1.44 63312 65.81 153 41.37 112.00 41.00
538666 Sharda Cropc A1 10.00 832.85 834.65 853.55 830.50 836.50 0.44 17504 147.45 949 24.79 925.35 440.05
513548 Sharda Ispat X 10.00 293.00 309.45 309.45 292.60 305.95 4.42 150 0.46 9 20.48 609.80 235.00
535602 Sharda Motor A1 2.00 1128.95 1118.00 1118.00 1068.80 1075.75 -4.71 16073 173.85 1453 19.61 1475.00 625.00
512393 Shardul Sec. XT 2.00 45.99 45.09 45.36 45.09 45.36 -1.37 1179 0.53 11 12.03 111.37 35.54
540725 Share I Secu A1 2.00 175.50 174.50 176.10 173.50 174.30 -0.68 32516 56.85 601 11.64 344.40 135.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544251 Share Samadh M 10.00 69.38 69.26 70.00 69.25 70.00 0.89 4800 3.34 3 21.94 96.50 55.00
590109 Shariah BeEs B 10.00 514.42 517.00 518.03 504.13 512.52 -0.37 1087 5.58 177 -- 610.95 457.56
540786 Sharika Ent. B 5.00 17.03 17.03 17.92 16.80 16.90 -0.76 47044 8.06 256 -338.00 32.47 15.12
524548 Sharma E.Hos XT 10.00 74.74 78.19 78.45 77.00 77.43 3.60 3163 2.48 39 20.48 142.37 27.35
523449 Sharp (I) XT 10.00 54.42 54.42 54.42 51.70 51.90 -4.63 1227 0.64 16 -6.98 104.00 47.45
538212 Sharp Invest XT 1.00 0.69 0.70 0.70 0.66 0.66 -4.35 246682 1.65 235 -- 1.30 0.48
543341 Sharpline Br X 10.00 12.07 12.07 12.67 11.60 11.87 -1.66 22348 2.76 44 15.42 13.88 6.11
540147 Shashijit In B 2.00 6.25 6.38 6.38 6.11 6.23 -0.32 8055 0.51 20 -14.49 8.40 2.40
543519 Shashwat Fur M 10.00 58.02 60.92 60.92 55.12 55.12 -5.00 18000 10.44 6 -- 60.92 41.05
540203 Sheela Foam A1 5.00 686.90 698.95 698.95 677.20 679.55 -1.07 5553 38.14 379 76.87 1062.70 613.80
540757 Sheetal Cool B 10.00 309.90 309.90 310.00 304.05 308.35 -0.50 946 2.91 67 19.54 633.90 265.00
533301 Shekhawati I T 10.00 24.05 24.28 24.62 24.05 24.56 2.12 295 0.07 15 13.49 92.20 20.10
526839 Shelter Infr X 10.00 15.10 15.50 15.50 14.51 14.51 -3.91 225 0.03 7 22.67 20.00 10.47
543963 Shelter Phar M 10.00 41.89 42.00 43.99 40.80 43.60 4.08 42000 17.87 13 8.72 69.70 35.70
538685 Shemaroo Ent B 10.00 138.15 122.10 147.95 122.10 146.70 6.19 13998 20.15 359 -4.72 214.70 88.45
526117 Shervani Ind X 10.00 439.00 420.00 430.00 404.00 415.05 -5.46 229 0.97 34 29.11 614.35 345.00
539111 Sheshadri In XT 10.00 21.50 21.60 21.60 21.60 21.60 0.47 75 0.02 3 1.28 24.58 12.05
526137 Shetron X 10.00 139.70 140.00 144.40 137.20 143.00 2.36 27886 39.65 145 71.86 198.00 104.00
531201 Shilchar Tec B 10.00 5630.20 5650.00 5684.90 5551.30 5604.80 -0.45 10818 605.97 1940 43.66 6125.00 2804.00
513709 Shilp Gravur X 10.00 238.90 238.80 240.05 234.00 234.30 -1.93 1167 2.76 41 38.86 393.65 146.40
530549 Shilpa Medi. T 1.00 861.20 860.00 878.00 841.25 847.30 -1.61 5159 44.26 404 105.78 1003.20 530.50
543244 Shine Fashio MT 5.00 450.00 439.00 443.00 431.00 432.00 -4.00 4000 17.37 8 217.09 502.00 205.50
523598 Shipp.Corpn. A1 10.00 225.80 226.05 228.65 223.70 224.85 -0.42 74502 168.33 1312 12.42 384.80 138.25
540693 Shish Inds B 1.00 7.85 7.85 7.97 7.85 7.87 0.25 65924 5.20 246 34.22 16.60 7.40
544272 Shiv Texchem M 10.00 262.05 266.00 271.00 262.10 262.10 0.02 11200 30.05 13 20.16 417.00 202.10
513097 Shiv.Bimetal B 2.00 563.90 563.05 563.05 554.30 557.75 -1.09 6415 35.80 641 41.69 728.90 378.00
532323 Shiva Cement B 2.00 40.52 40.83 42.00 39.05 40.81 0.72 513959 208.97 1641 -8.45 57.49 24.11
530433 Shiva Global X 10.00 39.98 39.98 40.00 39.50 39.80 -0.45 6487 2.57 29 12.10 51.00 34.50
540961 Shiva Mills B 10.00 78.00 78.75 80.77 78.66 79.40 1.79 511 0.41 9 -18.00 115.86 63.61
511108 Shiva Texyar B 10.00 205.70 205.65 207.95 203.40 204.15 -0.75 58 0.12 13 21.93 299.00 165.00
539148 Shivalik Ras B 5.00 546.10 544.00 546.65 535.00 536.80 -1.70 2654 14.33 206 50.03 873.60 500.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532776 Shivam Autot B 2.00 30.54 30.65 31.94 30.50 31.38 2.75 9098 2.85 448 -7.98 64.86 23.62
544165 Shivam Chem. M 10.00 56.26 58.99 58.99 58.99 58.99 4.85 3000 1.77 1 27.57 74.50 45.00
539593 Shivansh Fin XT 10.00 6.84 6.84 6.84 6.71 6.71 -1.90 367 0.02 4 31.95 9.30 3.57
543970 Shoora Desig MT 10.00 73.83 73.64 73.64 70.50 70.50 -4.51 4500 3.24 3 96.58 96.53 46.05
532638 Shoppers St A1 5.00 507.90 505.00 524.55 497.85 520.55 2.49 926 4.80 105 525.81 943.65 467.50
531771 Shraddha Pri XT 10.00 178.85 175.30 175.30 175.30 175.30 -1.98 4263 7.47 29 28.74 190.95 45.07
543976 Shradha AI X 2.00 36.56 36.87 36.94 35.20 36.32 -0.66 24699 8.94 241 22.99 63.65 26.43
521131 Shree Bhavya X 10.00 25.74 26.00 26.00 25.25 25.77 0.12 1553 0.40 30 10.43 31.90 21.00
539334 Shree Pushka B 10.00 329.00 332.25 348.75 329.35 345.65 5.06 8302 28.52 439 18.65 384.50 212.05
532670 Shree Renuka A1 1.00 33.25 33.30 33.45 32.86 33.08 -0.51 276944 91.76 1377 -23.46 56.48 25.27
538975 Shree Secur. X 1.00 0.31 0.31 0.31 0.30 0.31 0.00 1968035 5.98 442 31.00 0.46 0.28
540738 Shreeji Trns B 2.00 13.38 13.30 13.57 13.17 13.44 0.45 17141 2.30 172 44.80 26.65 8.80
544372 Shreenath Pa MT 10.00 26.53 27.06 27.06 27.06 27.06 2.00 84000 22.73 14 12.13 35.20 14.87
532007 Shreevat.Fin X 10.00 25.85 26.63 27.14 25.85 27.14 4.99 107 0.03 5 60.31 42.10 18.92
516016 Shreyans Ind T 10.00 234.05 235.20 236.00 235.00 235.00 0.41 109 0.26 4 6.42 330.00 165.00
526335 Shreyas Inte X 10.00 9.03 8.99 9.39 8.99 9.01 -0.22 3336 0.31 23 -40.95 20.20 7.80
523309 Shri Gang I X 10.00 96.21 99.70 99.70 95.25 96.00 -0.22 20591 19.83 143 5.87 180.60 60.10
531322 Shri Shakti B 10.00 2.35 2.21 2.33 2.21 2.29 -2.55 27992 0.62 44 -3.27 3.39 1.68
543373 Shri Venk.Re M 10.00 209.90 202.05 230.00 202.05 225.85 7.60 32500 71.97 51 33.66 242.50 115.00
544074 ShriBalajiVa MT 10.00 128.40 128.40 128.40 128.40 128.40 0.00 1800 2.31 2 16.29 344.00 91.92
531359 Shriram Asse XT 10.00 590.00 590.00 590.00 578.20 578.20 -2.00 241 1.41 14 -45.60 697.00 334.00
511218 Shriram Fin. A1 2.00 669.10 669.95 682.80 669.95 680.65 1.73 102916 698.33 2672 13.40 730.43 493.60
544344 Shriram Pist B 10.00 2457.80 2457.75 2485.95 2451.05 2473.50 0.64 2110 52.17 325 21.89 2624.00 1556.00
543419 Shriram Prop B 10.00 97.35 97.80 98.00 95.90 96.10 -1.28 66843 64.68 432 21.21 147.50 63.13
544208 Shriram1DLR B 1000.00 1060.56 1060.70 1060.70 1060.70 1060.70 0.01 252 2.67 1 -- 1060.70 986.80
511411 Shristi Infr X 10.00 32.02 33.80 34.05 32.06 34.05 6.34 496 0.16 12 -4.96 70.00 29.15
511493 Shrydus Ind. XT 10.00 5.93 5.82 5.82 5.82 5.82 -1.85 17190 1.00 33 2.26 28.98 3.78
542019 Shubham Poly B 10.00 26.52 26.52 26.99 26.25 26.86 1.28 10006 2.64 56 46.31 37.00 17.00
531506 Shukra Bulli XT 10.00 20.37 21.38 21.38 21.38 21.38 4.96 1 0.00 1 267.25 38.36 16.78
524632 Shukra Pharm XT 1.00 19.19 19.57 19.57 19.57 19.57 1.98 283751 55.53 92 88.95 27.15 5.75
539252 Shyam C.Ferr T 1.00 8.83 8.66 8.66 8.66 8.66 -1.93 9198 0.80 27 12.55 20.39 6.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543299 Shyam Metali A1 10.00 869.20 871.40 875.00 858.05 860.95 -0.95 2731 23.62 208 26.47 956.05 647.15
517411 Shyam Teleco T 10.00 15.28 14.89 15.00 14.52 14.53 -4.91 2074 0.31 21 -8.91 34.99 11.40
505515 Shyamkam.Inv X 10.00 11.18 11.99 12.25 11.37 12.03 7.60 6216 0.75 37 24.55 14.39 6.73
530907 SI Capital X 10.00 40.30 40.25 40.25 38.29 38.29 -4.99 534 0.21 4 109.40 51.37 26.00
520141 Sibar Auto X 10.00 10.51 10.51 10.85 9.57 10.66 1.43 4107 0.42 32 -26.00 18.00 8.21
533014 Sicagen (I) X 10.00 71.19 71.54 74.80 70.20 71.20 0.01 8883 6.39 78 16.48 118.80 54.00
530439 Siddha Vent. X 10.00 7.36 7.94 7.94 7.20 7.22 -1.90 13017 0.94 30 9.14 21.11 6.60
526877 Siddhesw.Gar XT 10.00 16.27 17.08 17.08 17.08 17.08 4.98 50 0.01 2 -- 27.73 12.37
532217 SIEL Financl XT 10.00 10.55 10.75 10.76 10.75 10.76 1.99 525 0.06 2 -48.91 90.52 6.93
500550 Siemens A1 2.00 3296.40 3305.70 3305.70 3214.95 3218.75 -2.36 14616 474.19 1720 44.00 4032.21 2266.14
544390 Siemens Ener B 2.00 3042.80 3073.75 3159.90 3058.40 3127.75 2.79 33736 1050.98 3036 -- 3159.90 2529.00
543389 Sigachi Ind. B 1.00 42.49 42.45 43.37 42.01 42.31 -0.42 749385 319.75 2924 20.24 69.75 34.51
543917 Sigma Solve T 10.00 374.95 374.95 374.95 356.30 368.70 -1.67 677 2.44 40 19.85 434.00 221.00
507663 Signature Gr X 10.00 2.97 3.11 3.11 3.11 3.11 4.71 8 0.00 1 3.62 3.11 1.86
543990 SignatureGl. A1 1.00 1241.20 1259.75 1260.05 1239.85 1247.35 0.50 17047 213.35 502 280.30 1645.85 1010.95
512131 Signet Inds. T 10.00 63.58 61.66 63.58 61.66 61.76 -2.86 839 0.52 13 11.63 88.60 39.00
544117 Signpost (I) B 2.00 226.40 226.40 233.25 225.35 229.45 1.35 19938 45.86 965 36.36 400.50 179.65
523606 Sika Inter. B 2.00 1387.85 1399.95 1405.80 1361.70 1369.30 -1.34 40570 557.85 1828 114.59 1624.95 399.96
524642 Sikozy Realt XT 1.00 1.02 1.03 1.03 0.97 0.97 -4.90 4145 0.04 14 -24.25 1.49 0.75
521194 SIL Invt. B 10.00 605.85 606.50 616.05 596.65 605.05 -0.13 1016 6.16 67 20.74 920.00 427.80
543615 Silicon Rent M 10.00 184.95 181.05 181.05 177.00 181.00 -2.14 10400 18.74 11 24.90 292.00 167.90
531635 Silver Oak XT 10.00 153.45 158.00 158.00 150.55 153.20 -0.16 1035 1.59 57 -54.71 400.95 44.05
543525 Silver T Tec B 10.00 727.85 774.95 774.95 706.35 714.90 -1.78 1096 8.00 253 40.83 879.85 621.00
500389 Silverline T XT 10.00 12.41 13.03 13.03 13.03 13.03 5.00 297071 38.71 290 -1303.00 32.75 3.28
512197 Silveroak Co Z 10.00 6.56 6.49 6.85 6.24 6.24 -4.88 340 0.02 9 -0.78 7.58 3.55
539742 Simbhaoli Sg T 10.00 17.39 17.39 17.39 16.92 17.00 -2.24 3029 0.52 27 7.49 33.70 12.21
507998 Simmonds-Mar X 2.00 139.00 138.05 159.00 138.05 156.20 12.37 76920 116.71 642 19.53 182.00 83.98
513472 Simplex Cast XT 10.00 395.95 393.00 393.00 388.05 388.05 -2.00 2647 10.40 12 35.41 410.00 189.85
523838 Simplex Infr B 2.00 253.20 256.20 278.50 250.00 272.20 7.50 5994 16.02 387 134.09 349.70 129.60
533019 Simplex Pap. X 1000.00 1889.95 1795.50 1795.50 1795.50 1795.50 -5.00 1 0.02 1 -33.67 3662.85 1636.10
503229 Simplex Real X 10.00 190.45 190.45 190.45 190.45 190.45 0.00 10 0.02 1 43.78 300.00 150.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519566 Simran Farms X 10.00 170.00 173.95 173.95 168.00 170.00 0.00 363 0.62 11 10.96 269.65 127.95
523023 Sinclairs Ht B 2.00 96.12 99.80 102.00 98.20 98.50 2.48 20170 20.11 294 36.08 139.00 73.25
532029 Sindhu Trade B 1.00 33.74 34.79 34.79 32.30 32.60 -3.38 273794 90.02 1154 41.27 39.25 12.90
505729 Singer (I) X 2.00 67.49 68.03 68.99 67.75 68.02 0.79 28310 19.32 232 52.73 111.10 49.00
532879 Sir ShadiLal X 10.00 265.00 264.00 265.25 264.00 265.00 0.00 318 0.84 11 -3.12 431.00 201.00
543686 Sirca Paints B 10.00 411.85 415.00 421.00 411.70 417.50 1.37 52808 220.23 1715 46.65 421.00 234.00
540673 SIS B 5.00 371.15 371.00 371.95 358.60 362.55 -2.32 9914 36.06 374 442.13 456.20 289.20
512589 Sita Enter. X 10.00 200.30 210.30 210.30 209.95 210.30 4.99 10474 22.02 84 56.38 210.30 48.98
532795 Siti Network Z 1.00 0.50 0.51 0.51 0.49 0.50 0.00 392415 1.97 131 -0.31 1.13 0.49
544047 Siyaram Recy M 10.00 147.50 150.00 151.60 145.00 146.05 -0.98 265500 392.27 173 41.61 183.85 81.40
503811 Siyaram Silk B 2.00 733.90 744.95 755.00 738.55 741.95 1.10 34050 253.83 1638 17.07 1175.00 464.95
513496 Sizemasters X 10.00 139.95 139.95 139.95 139.95 139.95 0.00 12 0.02 2 62.76 237.80 110.55
543387 SJS Enterp. A1 10.00 1262.50 1279.00 1282.25 1247.00 1264.95 0.19 4588 58.02 709 33.64 1343.75 762.70
533206 SJVN A1 10.00 99.15 99.35 100.10 98.05 98.25 -0.91 153191 151.52 1160 47.01 159.60 80.50
542728 SK Intl Exp MT 10.00 21.18 22.23 22.23 21.57 21.57 1.84 12000 2.63 2 -- 22.23 17.14
500472 SKF India A1 10.00 4962.60 4916.05 4966.55 4908.65 4934.50 -0.57 1242 61.36 443 43.11 6140.00 3544.00
538562 Skipper A1 1.00 480.25 484.95 489.90 481.75 485.05 1.00 25476 123.85 900 36.66 665.00 322.25
532143 SKM Egg.Prod T 10.00 261.85 269.00 274.90 262.75 270.80 3.42 7277 19.87 179 20.61 292.00 151.00
531169 SKP Sec. X 10.00 130.30 130.00 132.00 126.05 126.65 -2.80 2114 2.69 64 -263.85 325.00 103.50
541967 Sky Gold & D B 10.00 318.00 318.05 323.40 314.45 316.55 -0.46 19191 60.89 715 34.98 488.95 180.17
526479 Sky Inds. X 10.00 99.61 103.85 103.85 99.05 100.54 0.93 4029 4.05 52 13.62 196.05 80.10
505650 Skyline Mill XT 1.00 23.50 22.51 23.99 22.51 22.60 -3.83 4453 1.03 29 -376.67 27.25 14.00
538919 Skyline Vent X 10.00 24.18 24.66 24.66 24.18 24.18 0.00 150 0.04 4 -25.19 45.35 20.90
543065 SM Auto Stam M 10.00 28.41 29.28 29.28 29.28 29.28 3.06 2000 0.59 1 22.70 65.98 24.13
539494 Smart Finsec X 1.00 13.71 14.14 14.14 13.40 13.75 0.29 28051 3.84 166 35.26 27.21 9.36
532419 Smartlink Hl B 2.00 157.00 156.50 160.00 152.00 158.00 0.64 1560 2.42 52 23.90 355.70 119.40
543263 SMC Global B 2.00 153.60 150.10 154.45 150.10 153.10 -0.33 1500 2.30 48 11.01 169.00 99.00
513418 Smiths & Fou X 1.00 5.28 5.33 5.33 5.18 5.20 -1.52 12067 0.63 70 52.00 10.02 4.70
505192 SML ISUZU B 10.00 2849.60 2850.25 3250.00 2828.90 3061.80 7.45 153548 4725.85 12414 36.42 3250.00 1030.90
540686 Smruthi Org. X 10.00 126.85 126.00 128.65 123.90 124.80 -1.62 4999 6.25 57 40.13 169.00 103.00
540679 SMS Lifesci. B 10.00 1195.50 1208.55 1218.00 1183.05 1183.05 -1.04 13 0.16 13 17.77 1747.85 765.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532815 SMS Pharma B 1.00 240.20 239.70 240.15 237.00 237.60 -1.08 5645 13.47 131 30.50 398.00 175.00
505827 SNL Bearings X 10.00 407.15 407.20 408.20 404.90 406.30 -0.21 1589 6.45 46 13.51 514.40 320.80
538635 Snowman Log. B 10.00 60.83 60.21 61.99 60.01 60.76 -0.12 58768 35.88 915 178.71 91.55 42.97
532784 Sobha A1 10.00 1519.90 1531.65 1531.65 1496.05 1508.70 -0.74 6370 96.08 637 170.28 2066.20 1075.70
512014 Sobhagh.Merc XT 10.00 544.30 569.90 569.90 545.00 568.95 4.53 1389 7.84 130 30.77 569.90 33.95
544257 Sodhani Acad MT 10.00 284.00 284.00 284.00 273.90 274.80 -3.24 3500 9.76 6 85.61 293.85 53.00
538923 Sofcom Systm X 10.00 84.74 86.00 86.00 80.60 81.87 -3.39 5272 4.34 80 44.25 97.10 34.80
531529 Softrak Bio XT 1.00 1.82 1.79 1.79 1.79 1.79 -1.65 8871 0.16 33 179.00 4.93 1.21
532344 Softsol (I) X 10.00 216.05 234.90 234.90 220.05 226.80 4.98 556 1.27 33 16.34 556.40 187.00
543470 Softtech Eng B 10.00 383.00 379.35 390.40 377.00 386.75 0.98 3357 12.98 102 379.17 607.85 310.70
532725 Solar Inds. A1 2.00 16511.60 16511.60 16704.00 16461.05 16501.35 -0.06 2686 444.70 1000 123.48 17805.00 8479.30
541540 Solara Activ A1 10.00 623.50 628.05 644.35 624.35 627.00 0.56 6292 39.93 536 4180.00 885.95 441.10
544354 Solarium Gre MT 10.00 449.70 444.00 448.00 428.15 444.30 -1.20 9600 42.19 16 59.40 484.00 202.00
513699 Solid Stone X 10.00 34.13 37.48 37.48 32.50 33.07 -3.11 286 0.10 16 21.47 42.20 28.20
522152 Solitair Mac X 10.00 148.00 151.95 153.40 148.90 152.25 2.87 9217 13.99 111 66.48 172.80 89.00
511571 Som Datt Fin X 10.00 120.49 121.00 121.80 114.00 117.01 -2.89 16773 19.79 215 -36.68 122.25 65.28
507514 Som Distill. B 2.00 154.05 152.65 157.60 152.65 156.70 1.72 56676 88.66 599 31.91 173.15 96.00
521034 Soma Textile B 10.00 46.35 46.74 46.74 44.16 45.01 -2.89 1800 0.81 55 2.15 65.39 32.72
531548 Somany Ceram B 2.00 583.80 580.55 590.75 576.00 577.45 -1.09 2390 13.89 337 39.42 820.40 396.05
533001 Somi Convey. B 10.00 157.35 157.10 160.15 156.70 156.90 -0.29 2134 3.37 112 33.67 228.10 122.00
543300 Sona BLW Pre A1 10.00 461.40 462.05 462.50 447.30 456.15 -1.14 167238 759.14 7661 47.17 767.80 379.80
526901 Sonal Adhesi X 10.00 55.12 53.75 57.00 53.75 54.45 -1.22 2878 1.60 45 18.78 95.99 41.00
543924 Sonalis Cons M 10.00 75.06 74.20 74.49 71.60 73.67 -1.85 16000 11.65 8 -- 97.95 43.74
532221 Sonata Soft. A1 1.00 440.20 439.20 443.40 429.15 433.80 -1.45 176283 769.38 3923 28.63 762.00 286.39
539378 Soni Medicar XT 10.00 58.11 57.05 57.05 56.95 56.95 -2.00 1806 1.03 8 -126.56 85.44 24.76
531398 Source Nat.F X 10.00 150.80 151.05 151.80 150.80 150.80 0.00 306 0.46 9 33.51 269.75 118.95
514454 South.Latex XT 10.00 29.66 31.14 31.14 28.18 28.18 -4.99 229 0.07 13 90.90 41.43 18.01
513498 South.Magnes XT 10.00 129.80 130.00 130.00 128.80 128.80 -0.77 900 1.16 19 12.07 468.95 117.00
540174 Southern Inf X 10.00 23.96 23.96 24.45 23.75 23.96 0.00 267 0.06 13 46.08 35.35 19.90
523826 Sovereign Di X 10.00 37.16 36.06 37.49 36.06 36.48 -1.83 2310 0.84 47 1824.00 80.52 26.25
540048 SP Apparels B 10.00 829.80 838.00 853.80 834.60 846.75 2.04 1903 15.99 94 22.33 1133.00 610.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530289 SP Capital X 10.00 47.03 46.06 54.00 45.00 48.59 3.32 7829 3.84 47 31.76 78.00 38.00
542376 SPA Capital XT 10.00 163.40 155.25 155.25 155.25 155.25 -4.99 5 0.01 1 73.23 181.40 69.60
541890 Space Incuba XT 10.00 2.26 2.37 2.37 2.15 2.35 3.98 63953 1.51 93 -58.75 2.92 1.12
542759 Spandana S F B 10.00 278.15 280.90 282.10 277.85 280.55 0.86 6208 17.38 220 -1.93 742.55 214.70
531370 Sparc Elec. XT 10.00 7.98 7.83 7.83 7.83 7.83 -1.88 3353 0.26 20 -5.26 20.65 5.99
530037 Sparkle Gold XT 10.00 105.00 110.25 110.25 105.00 105.00 0.00 1314 1.38 19 -187.50 110.25 11.81
534425 Special.Rest B 10.00 126.15 137.95 137.95 126.50 128.90 2.18 7043 9.12 123 28.52 198.80 114.30
531982 Spect.Foods X 10.00 24.30 24.86 24.86 24.17 24.69 1.60 19912 4.89 79 493.80 37.60 19.30
513687 Spectra Ind. Z 10.00 4.70 4.70 4.93 4.70 4.70 0.00 12534 0.59 13 -1.35 6.55 3.46
544386 Spectrum Ele B 10.00 1505.60 1476.30 1506.80 1455.00 1484.05 -1.43 809 11.92 59 392.61 2254.20 1421.85
517166 Spel Semicon X 10.00 125.30 123.05 128.00 123.05 126.50 0.96 36960 46.45 742 -27.74 253.70 100.05
542337 Spencers Ret B 5.00 61.12 61.60 62.69 60.71 60.82 -0.49 22478 13.96 145 -2.23 115.85 55.10
590030 SPIC B 10.00 85.85 85.95 86.45 84.27 84.92 -1.08 21634 18.46 416 11.12 96.50 66.25
526827 Spice Island X 10.00 44.70 46.93 46.93 46.13 46.57 4.18 6978 3.24 28 41.58 56.68 31.60
500285 Spicejet A1 10.00 38.30 38.20 39.25 38.00 38.16 -0.37 8364492 3210.33 18492 -32.07 79.90 38.00
544392 Spinaroo Com M 10.00 67.00 61.70 64.00 60.00 60.10 -10.30 26000 15.92 13 30.05 83.00 52.05
500402 SPML Infra B 2.00 236.15 237.00 253.85 234.35 250.75 6.18 72946 180.36 1543 37.48 306.00 137.00
539221 Sportking B 1.00 113.70 114.15 118.20 113.55 116.35 2.33 20924 24.21 436 13.53 159.75 69.97
540079 Sprayking B 2.00 5.96 6.10 6.10 5.89 5.91 -0.84 375958 22.29 719 11.82 23.00 5.36
531205 Spright Agro XT 1.00 3.08 3.02 3.23 2.93 2.93 -4.87 14447179 429.99 7532 16.28 44.66 2.93
526532 Square Four X 5.00 9.14 9.14 9.54 8.76 9.46 3.50 231 0.02 9 -236.50 16.14 7.30
532842 Sr.Rayl.Hi-S B 10.00 630.05 630.00 639.55 628.90 635.80 0.91 296 1.88 45 12.47 943.95 463.75
535601 Sreeleathers B 10.00 251.75 248.00 258.70 248.00 253.65 0.75 727 1.81 33 26.02 336.35 211.30
539217 Srestha Fin X 1.00 0.44 0.44 0.45 0.44 0.45 2.27 5319744 23.60 1184 -2.14 1.28 0.41
503806 SRF A1 10.00 3286.90 3286.65 3292.55 3261.10 3279.05 -0.24 7799 255.84 1620 77.70 3296.00 2127.55
534680 SRG Housing B 10.00 296.95 311.00 320.00 301.15 310.85 4.68 55 0.17 36 19.98 414.65 267.75
530943 Sri Adhikari B 10.00 1285.00 1349.25 1349.25 1349.25 1349.25 5.00 11 0.15 3 -152.98 2197.70 287.55
518053 Sri Chakra C XT 10.00 42.21 43.05 43.05 43.05 43.05 1.99 10 0.00 1 -0.68 43.05 3.00
514442 Sri KPR Inds X 10.00 33.00 34.34 34.34 31.00 32.40 -1.82 3303 1.06 61 14.15 44.30 20.30
521234 Sri Nachamai X 10.00 33.45 34.99 34.99 33.19 33.19 -0.78 11 0.00 2 -4.44 48.98 30.61
521178 Sri Ramk.Mil X 10.00 59.05 59.10 61.99 59.10 60.89 3.12 14562 8.92 76 22.22 108.95 39.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544399 Srigee DLM MT 10.00 316.75 300.95 301.10 300.95 300.95 -4.99 246000 740.34 53 60.55 323.30 188.10
544158 SRM Contract B 10.00 475.70 479.05 498.00 478.35 492.35 3.50 6692 32.74 442 60.26 509.35 179.00
523222 SRM Energy XT 10.00 15.54 15.74 15.85 15.74 15.85 1.99 1347 0.21 14 -36.86 21.70 5.61
540914 SRU Steels XT 10.00 5.88 5.77 5.94 5.77 5.94 1.02 104968 6.13 73 -74.25 15.20 3.61
530821 SSPDL X 10.00 19.98 19.98 20.70 19.98 20.70 3.60 267 0.05 3 -13.80 27.50 14.50
544342 Stallion (I) T 10.00 96.57 94.15 95.00 91.75 93.35 -3.33 48821 45.53 358 22.88 125.99 59.91
544333 Standard Gla T 10.00 167.90 168.40 174.00 165.05 172.00 2.44 38719 66.18 377 58.70 213.80 123.90
544202 Stanley Life B 2.00 326.70 327.00 354.85 327.00 346.35 6.01 42613 147.59 2479 60.03 627.30 259.25
530931 Stanpacks(I) X 10.00 12.47 11.86 12.45 11.86 11.88 -4.73 161 0.02 8 59.40 18.00 10.67
506105 Stanrose Maf X 10.00 84.77 85.00 87.00 82.00 82.78 -2.35 3608 3.00 52 -14.55 96.80 60.30
540575 Star Cement A1 1.00 212.80 213.95 215.85 211.70 212.30 -0.23 8915 18.98 320 50.79 247.75 171.55
539255 Star Delta X 10.00 718.75 713.00 764.00 713.00 738.30 2.72 3569 26.38 202 20.84 1295.60 482.05
543412 Star Health A1 10.00 427.70 427.70 437.65 425.15 433.05 1.25 47411 205.17 1606 39.40 647.65 330.05
539017 Star Hsg.Fin X 5.00 33.57 34.00 34.28 33.00 33.17 -1.19 120494 40.32 306 23.52 54.97 27.00
516022 Star Paper B 10.00 181.60 182.20 182.20 180.00 180.45 -0.63 170 0.31 25 6.85 276.00 146.00
540492 Starline PS T 1.00 6.77 6.55 6.90 6.55 6.78 0.15 363362 24.72 429 27.12 30.96 5.20
520155 Starlog Entp XT 10.00 75.42 75.80 79.19 73.00 75.53 0.15 3783 2.92 46 4.32 92.35 32.15
512381 Starteck Fin B 10.00 294.00 296.50 297.95 294.00 294.85 0.29 3156 9.37 52 28.05 364.00 251.00
512531 STC India T 10.00 140.50 146.45 146.50 140.50 141.80 0.93 311 0.45 12 23.79 252.00 103.00
504180 Std.Battery X 1.00 63.23 63.75 64.48 62.00 63.52 0.46 1568 1.00 60 40.20 98.22 55.00
511700 Std.Cap.Mrkt XT 1.00 0.65 0.65 0.65 0.64 0.65 0.00 4021429 26.01 937 4.06 1.72 0.35
530017 Std.Indust. B 5.00 19.47 20.50 20.50 19.33 19.39 -0.41 9517 1.85 99 -9.23 38.95 17.50
526231 Std.Surfact. X 10.00 58.50 58.40 61.09 58.00 59.92 2.43 2962 1.77 58 249.67 79.70 38.00
534748 Steel Exchan B 1.00 9.63 9.63 10.24 9.42 10.14 5.30 732006 72.45 1404 48.29 15.80 7.16
513173 Steel Strips X 10.00 26.40 27.09 27.09 25.40 25.51 -3.37 1414 0.36 43 -1.31 42.55 24.00
513517 Steelcast B 5.00 1160.90 1165.55 1191.30 1165.55 1186.20 2.18 790 9.33 183 33.25 1239.90 612.95
543622 SteelmanTele M 10.00 139.80 135.00 140.00 135.00 138.80 -0.72 4800 6.60 4 33.85 204.80 122.00
533316 STEL Holdgs. B 10.00 421.60 414.70 422.90 414.60 422.90 0.31 12 0.05 7 49.17 604.95 310.20
526071 Stellant Sec XT 10.00 296.25 302.15 302.15 302.15 302.15 1.99 73 0.22 5 -223.81 302.15 21.24
536738 Stellar Cap. M 10.00 5.90 6.16 6.16 6.16 6.16 4.41 6000 0.37 1 154.00 8.77 4.01
531509 Step Two Cor X 10.00 36.00 37.50 37.75 37.40 37.75 4.86 633 0.24 8 -755.00 44.87 24.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526500 Sterl.Enterp X 10.00 39.79 40.99 40.99 39.00 39.99 0.50 2255 0.90 29 -18.86 60.00 28.49
530759 Sterl.Tools B 2.00 346.05 347.50 368.45 347.50 362.60 4.78 8802 31.71 465 22.52 744.30 265.14
542760 Sterling & W A1 1.00 305.45 306.75 333.00 306.75 331.40 8.50 1399780 4548.01 18169 94.96 758.35 216.05
513575 Sterling Pow X 10.00 37.20 36.14 39.00 36.14 36.50 -1.88 18236 6.73 132 98.65 97.10 34.30
532374 Sterlite Tec A1 2.00 111.70 112.00 113.75 110.50 110.75 -0.85 220037 246.79 2880 -43.95 119.00 51.37
532730 STL Global T 10.00 15.53 15.53 15.72 15.52 15.52 -0.06 1297 0.20 6 -64.67 27.27 10.33
513262 Stl.Strips W B 1.00 240.45 242.00 246.95 242.00 245.75 2.20 7983 19.57 349 19.79 279.60 167.50
544171 Storage Tech M 10.00 84.00 85.00 85.00 83.05 83.06 -1.12 5600 4.70 6 173.04 206.50 78.23
504959 Stovac Ind. X 10.00 2483.55 2594.95 2594.95 2460.50 2508.70 1.01 184 4.64 28 48.59 3800.00 2000.00
543260 Stove Kraft B 10.00 592.85 579.00 593.15 579.00 587.25 -0.94 5413 31.87 309 611.72 976.75 524.95
530495 Stratmont In XT 10.00 81.24 82.24 83.50 77.19 82.00 0.94 3055 2.51 35 27.61 208.65 33.30
532531 Strides Phar A1 10.00 865.50 865.50 882.40 864.95 872.60 0.82 7727 67.52 450 2.24 912.40 412.70
534535 String Metav XT 10.00 253.15 265.80 265.80 265.80 265.80 5.00 16692 44.37 17 87.72 265.80 14.41
526951 Stylam Inds. B 5.00 1629.70 1635.00 1645.75 1612.05 1627.60 -0.13 417 6.78 59 22.62 2736.00 1441.00
506222 Styrenix Per A1 10.00 3170.00 3165.00 3197.90 3151.85 3156.40 -0.43 532 16.84 226 23.61 3523.95 2202.05
544267 Subam Pap. M 10.00 86.71 86.50 87.99 86.00 86.00 -0.82 8000 6.94 9 5.98 174.50 70.77
532348 Subex T 5.00 14.67 14.67 14.87 14.25 14.41 -1.77 110637 16.08 458 -25.73 36.90 10.57
517168 Subros B 2.00 932.80 930.00 964.00 930.00 943.05 1.10 12534 119.03 1105 40.88 1084.00 501.55
506003 Sudal Inds. XT 10.00 83.11 81.45 81.45 81.45 81.45 -2.00 2986 2.43 26 10.54 84.90 31.15
506655 Sudarsh.Chem A1 2.00 1219.85 1249.95 1249.95 1197.00 1205.15 -1.21 3096 37.48 467 80.29 1313.95 795.75
543828 Sudarsh.Ph MT 1.00 29.39 29.00 29.79 28.30 29.00 -1.33 800000 229.09 26 131.82 53.50 8.60
521113 Suditi Inds. XT 10.00 67.77 65.00 71.00 65.00 70.62 4.21 27483 19.19 131 84.07 71.02 12.31
511654 Sugal&Dam.Sh XT 10.00 103.15 103.15 103.15 101.10 103.15 0.00 4827 4.94 67 13.57 139.00 27.10
539117 Sujala Trade X 10.00 62.51 64.39 64.39 62.10 63.18 1.07 207138 130.31 449 -263.25 86.00 29.96
524542 Sukjit Strch B 5.00 179.50 182.00 182.00 178.25 179.65 0.08 3773 6.77 174 14.05 324.14 175.00
543711 Sula Vineyar A1 2.00 302.55 300.95 304.70 300.95 302.95 0.13 24417 74.03 776 36.46 511.30 242.55
508969 Sulabh Engg. X 1.00 3.67 3.71 3.71 3.22 3.59 -2.18 91698 3.23 139 14.96 6.90 3.00
530419 Sumedha Fisc X 10.00 62.47 62.91 62.91 61.10 61.57 -1.44 5120 3.15 42 6.75 113.61 48.20
514211 Sumeet Inds. T 10.00 114.29 120.00 120.00 120.00 120.00 5.00 185 0.22 6 0.37 120.00 2.50
530445 Sumeru Inds. X 1.00 2.15 2.50 2.50 2.13 2.27 5.58 26796 0.61 121 227.00 3.20 1.75
542920 Sumitomo Ch. A1 10.00 552.00 545.25 554.00 542.50 545.00 -1.27 10799 59.11 723 53.80 628.00 446.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533306 Summit Secur B 10.00 2034.25 2049.30 2087.00 2023.60 2058.15 1.17 136 2.78 55 32.70 3725.65 1361.95
532070 Sumuka Agro XT 10.00 235.35 239.75 239.75 225.10 225.50 -4.19 1204 2.77 49 58.57 278.90 167.25
532872 Sun Ph.ARC A1 1.00 156.45 156.45 159.75 155.50 158.20 1.12 16224 25.44 289 -14.98 248.80 109.20
524715 Sun Pharma. A1 1.00 1672.85 1662.20 1681.10 1649.00 1667.15 -0.34 29144 486.89 2071 36.60 1960.20 1550.00
542025 Sun Retail M 1.00 0.46 0.47 0.49 0.46 0.49 6.52 288000 1.37 6 49.00 1.32 0.45
532733 Sun TV Netwk A1 5.00 572.80 589.40 589.40 567.05 570.05 -0.48 28338 162.58 928 13.19 921.60 506.20
539526 Suncare Trad X 2.00 0.92 0.93 0.97 0.92 0.95 3.26 861671 8.21 526 47.50 1.56 0.80
590072 Sundaram Bra B 10.00 792.45 791.65 804.55 780.90 788.10 -0.55 279 2.22 36 59.89 1443.55 700.00
544066 Sundaram Cla B 5.00 2051.40 2080.00 2080.00 2025.00 2043.35 -0.39 398 8.13 81 17.46 2933.00 1630.85
590071 Sundaram Fin B 10.00 5173.70 4900.05 5133.25 4900.05 5023.80 -2.90 2136 108.40 351 29.70 5528.85 3738.85
500403 Sundaram Fst A1 1.00 1031.90 1020.00 1038.30 1020.00 1024.10 -0.76 1956 20.12 212 39.91 1504.10 832.25
533166 Sundaram Mul B 1.00 2.25 2.25 2.25 2.17 2.20 -2.22 98935 2.18 161 -36.67 3.78 1.82
500215 Sundrop Bran B 10.00 861.80 860.10 869.95 850.00 865.85 0.47 769 6.59 109 -19.20 1151.20 699.95
500404 Sunflag Iron B 10.00 301.70 302.15 304.00 293.95 299.70 -0.66 35967 107.14 1072 33.34 322.00 188.95
530953 Sunil Agro F X 10.00 94.00 90.01 107.80 90.01 98.09 4.35 32 0.03 4 -27.02 174.90 82.52
537253 Sunil Health X 10.00 84.11 85.00 85.00 80.50 82.08 -2.41 1081 0.89 24 -59.05 104.00 60.55
544001 Sunita Tools MT 10.00 881.00 851.00 857.00 836.95 837.55 -4.93 10125 85.76 56 139.59 1063.80 401.20
539300 Sunrakshakk XT 10.00 1336.50 1309.80 1309.80 1309.80 1309.80 -2.00 3156 41.34 40 117.05 1443.75 186.00
543515 Sunrise Eff. MT 10.00 206.25 205.00 206.90 202.00 205.55 -0.34 12750 26.21 16 1581.15 224.90 39.10
530845 Sunshield Ch X 10.00 760.50 790.00 824.00 768.95 773.15 1.66 2320 18.02 51 39.01 1125.00 591.15
539574 Sunshine Cap XT 1.00 0.31 0.32 0.32 0.31 0.32 3.23 41522701 132.80 5472 -32.00 3.05 0.28
512179 Sunteck Real A1 1.00 440.30 441.95 443.35 436.20 437.10 -0.73 5597 24.55 333 42.60 698.35 348.05
530735 Super Bakers X 10.00 30.90 29.36 29.36 29.36 29.36 -4.98 12 0.00 6 20.68 33.31 25.65
530883 Super Crop. X 2.00 13.38 13.39 13.67 13.00 13.14 -1.79 32016 4.24 110 24.33 26.44 12.06
540269 Super Fine K MT 10.00 11.00 10.45 10.45 10.45 10.45 -5.00 10000 1.05 1 18.33 15.57 10.45
544381 Super Iron. MT 10.00 35.00 35.00 35.50 34.51 34.78 -0.63 49200 17.43 10 20.70 107.95 30.87
512527 Super Sales X 10.00 925.00 920.00 924.95 909.20 916.05 -0.97 168 1.53 17 -159.87 2047.00 735.10
521180 Super Spin. B 1.00 10.52 10.52 10.80 10.22 10.44 -0.76 10487 1.09 40 -3.50 16.50 7.71
523842 Super Tann. X 1.00 9.21 9.38 9.38 9.11 9.26 0.54 71438 6.63 261 14.94 16.50 8.11
523283 Superhouse B 10.00 183.50 182.80 182.80 182.80 182.80 -0.38 1 0.00 1 16.50 247.90 122.25
539835 Superior Fin X 1.00 1.59 1.59 1.59 1.59 1.59 0.00 47701 0.76 22 -- 2.27 1.24
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519234 Superior Ind X 10.00 52.50 52.00 52.69 50.00 51.50 -1.90 6850 3.50 43 9.33 114.99 45.60
544428 Supertec EV MT 10.00 56.97 54.13 54.13 54.13 54.13 -4.99 6000 3.25 5 13.53 73.60 54.13
526133 Supertex Ind XT 10.00 8.26 8.26 8.26 7.88 8.18 -0.97 512 0.04 13 -116.86 14.00 6.52
540168 Supra Pacifi X 10.00 29.40 29.60 29.90 29.00 29.74 1.16 21004 6.20 115 78.26 34.30 22.77
532509 Suprajit Eng B 1.00 463.80 463.20 467.05 457.15 460.50 -0.71 4162 19.20 349 64.32 639.95 352.05
530677 Supreme Hold B 10.00 77.94 76.40 80.90 76.40 79.36 1.82 8193 6.49 430 29.18 115.20 52.50
509930 Supreme Inds A1 2.00 4197.00 4210.05 4238.30 4186.90 4195.05 -0.05 2406 100.99 513 55.47 6264.40 3020.00
532904 Supreme Infr Z 10.00 124.00 126.00 130.20 121.10 124.50 0.40 12431 16.09 45 -0.23 161.40 61.57
500405 Supreme Petr A1 2.00 807.90 807.90 809.35 800.35 804.70 -0.40 2183 17.54 193 38.74 926.30 518.05
543434 Supriya Life B 2.00 703.20 705.85 719.50 701.25 710.80 1.08 13770 98.15 794 30.44 841.70 368.60
531638 Suraj B 10.00 379.50 383.50 383.50 381.25 383.20 0.97 19 0.07 10 52.93 530.40 220.50
544054 Suraj Estate B 5.00 339.35 342.45 345.00 328.70 331.50 -2.31 10288 34.76 766 45.72 842.00 270.14
526211 Suraj Indus. X 10.00 75.36 76.85 76.85 73.01 76.17 1.07 1905 1.46 23 29.18 105.00 54.95
518075 Suraj Prod. Z 10.00 280.55 286.20 289.95 280.25 284.90 1.55 2135 6.11 61 15.15 778.00 268.50
544293 Suraksha Dia B 2.00 320.15 323.10 323.10 319.40 320.15 0.00 764 2.45 61 70.52 449.00 233.15
533298 Surana Solar B 5.00 33.88 33.83 34.32 33.50 34.05 0.50 36310 12.31 601 3405.00 67.00 28.40
517530 Surana Tele B 1.00 19.09 19.03 19.41 19.03 19.15 0.31 14724 2.82 109 10.82 29.30 15.50
530185 Surat Trade X 1.00 6.81 6.95 6.95 6.77 6.80 -0.15 83721 5.70 215 13.08 10.45 5.80
543218 Suratwwala B T 1.00 44.55 43.66 43.66 43.66 43.66 -2.00 3256 1.42 24 68.22 143.05 25.18
514260 Surbhi Ind. XT 10.00 12.76 13.39 13.39 13.39 13.39 4.94 1 0.00 1 1.40 13.39 4.63
500336 Surya Roshni A1 5.00 335.10 336.00 337.45 327.00 329.70 -1.61 19268 63.79 657 20.70 371.30 205.30
533101 Suryaamba Sp X 10.00 154.75 147.65 148.00 147.20 147.65 -4.59 573 0.85 17 37.01 199.80 127.90
514138 Suryalata Sp X 10.00 347.90 346.05 359.80 346.05 355.35 2.14 2389 8.45 44 9.87 494.00 250.00
514140 Suryava Spin X 10.00 24.53 24.00 26.30 24.00 25.95 5.79 1673 0.42 16 -7.59 33.25 20.00
521200 Surylak.Cott B 10.00 77.55 78.00 78.69 73.86 75.73 -2.35 4535 3.49 209 39.24 108.80 54.02
519604 Suryo Foods X 10.00 22.99 22.99 22.99 20.00 22.99 0.00 2222 0.51 20 36.49 23.30 13.02
543279 Suryoday Sm. B 10.00 136.85 136.00 138.00 134.10 135.90 -0.69 18611 25.30 232 12.56 205.50 90.00
532782 Sutlej Text. T 1.00 45.13 46.89 46.89 44.00 44.00 -2.50 11426 5.11 71 -10.53 78.60 32.22
530239 Suven Life T 1.00 271.20 261.25 274.00 257.65 262.80 -3.10 28493 75.27 441 -35.66 280.80 102.70
543281 Suvidhaa Inf T 1.00 3.91 3.98 4.00 3.81 3.98 1.79 13094 0.51 77 -5.04 7.90 3.28
543391 Suyog Gurbax MT 10.00 128.40 128.40 130.95 128.40 130.95 1.99 1500 1.95 2 -41.05 274.50 117.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537259 Suyog Tele. T 10.00 870.30 852.90 865.00 852.90 865.00 -0.61 401 3.45 13 22.74 1969.00 776.00
532667 Suzlon Enrgy A1 2.00 66.26 66.40 66.85 65.75 65.92 -0.51 6331141 4198.81 22289 43.37 86.05 46.00
535621 SV Global XT 5.00 152.00 159.50 159.50 145.15 157.95 3.91 37 0.06 4 831.32 182.75 95.05
523722 Svam Softwar XT 10.00 7.23 6.87 6.87 6.87 6.87 -4.98 17721 1.22 63 687.00 12.70 2.81
503624 Svaraj Tradi X 10.00 9.01 9.01 9.28 8.86 9.20 2.11 6286 0.57 15 -19.17 14.95 6.36
524488 SVC Indust. X 10.00 3.92 3.98 4.08 3.88 3.90 -0.51 17518 0.69 74 -21.67 6.70 3.25
505590 SVP Global T 1.00 3.23 3.23 3.32 3.13 3.29 1.86 7385 0.24 36 -0.04 8.26 2.48
543745 SVS Ventures MT 10.00 10.67 10.46 10.46 10.46 10.46 -1.97 18000 1.88 3 12.16 19.95 7.55
543986 SW Pinnacle T 10.00 144.05 143.25 144.50 142.10 143.05 -0.69 1462 2.10 25 69.78 167.95 95.60
503816 Swad.Polytex XT 1.00 64.32 65.50 65.85 61.11 61.89 -3.78 59832 36.84 289 106.71 159.00 46.02
506863 Swadeshi Ind XT 10.00 26.34 26.86 26.86 26.86 26.86 1.97 497 0.13 5 28.27 26.86 2.42
539406 Swagtam Trdg XT 10.00 61.47 59.00 64.50 58.40 64.50 4.93 280 0.17 5 -153.57 106.00 48.76
503310 Swan Energy A1 1.00 440.00 442.25 465.05 439.00 462.55 5.13 225466 1032.47 3863 19.20 809.70 370.00
500407 Swaraj Engin B 10.00 4287.85 4293.00 4293.00 4233.70 4248.75 -0.91 479 20.42 136 31.10 4478.60 2530.00
531003 Swarna Secur X 10.00 61.97 58.88 61.66 58.88 59.72 -3.63 27 0.02 9 22.12 88.70 43.81
526365 Swarnsarita X 10.00 31.05 31.05 31.89 29.21 30.34 -2.29 10129 3.10 70 11.94 64.98 23.56
544035 Swashthik Pl MT 10.00 40.01 40.75 40.75 40.75 40.75 1.85 3200 1.30 2 23.69 104.50 38.61
544368 Swasth Foodt MT 10.00 32.21 31.50 31.50 31.50 31.50 -2.20 1200 0.38 1 9.57 94.00 27.45
510245 Swasti Vin.S X 1.00 6.09 6.21 6.21 5.83 6.00 -1.48 17622 1.06 136 22.22 9.36 4.63
512257 Swasti Vinay X 1.00 4.21 4.15 4.34 4.13 4.17 -0.95 64563 2.71 173 16.04 5.48 3.22
530585 Swastika Inv X 2.00 131.05 128.00 132.90 128.00 129.85 -0.92 7069 9.23 117 11.29 234.00 105.00
543914 Swati Proj. XT 10.00 37.56 36.81 36.81 36.81 36.81 -2.00 3670 1.35 36 80.02 223.70 19.60
532051 Swelect Ener T 10.00 590.95 591.95 599.00 586.60 590.50 -0.08 588 3.49 22 71.06 1358.90 459.75
544285 Swiggy B 1.00 381.40 381.25 382.85 374.85 380.35 -0.28 346526 1314.92 5191 -40.33 617.00 297.00
523558 Swiss Milita X 2.00 27.95 27.56 28.19 27.50 27.56 -1.40 97602 26.94 556 74.49 47.70 22.46
517201 Switch.Tech. X 10.00 79.90 80.00 83.89 75.91 83.46 4.46 1550 1.26 29 -3.06 124.95 52.73
530217 Swojas Foods XT 10.00 13.59 13.32 13.32 13.32 13.32 -1.99 3385 0.45 14 14.48 26.18 9.51
531499 Sybly Inds. XT 10.00 2.06 2.02 2.02 2.02 2.02 -1.94 2950 0.06 22 -7.77 12.10 1.55
539682 Sylph Edu. T 10.00 1073.90 1099.00 1126.00 1032.00 1066.55 -0.68 33917 365.93 510 2091.27 1126.00 129.80
511447 Sylph Tech. XT 1.00 1.12 1.07 1.07 1.07 1.07 -4.46 128728 1.38 163 -107.00 1.85 0.71
539278 Symbiox Inv. X 10.00 2.79 2.75 2.87 2.70 2.75 -1.43 76816 2.14 131 45.83 6.02 2.42
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517385 Symphony A1 2.00 1152.35 1142.85 1162.00 1142.85 1151.35 -0.09 774 8.92 78 37.27 1878.95 954.40
524470 Syncom Form. T 1.00 19.13 18.71 19.19 18.71 19.08 -0.26 250652 47.66 964 36.00 27.95 12.85
541929 Synergy Gree B 10.00 520.10 537.95 576.80 536.95 547.90 5.35 85935 479.85 4339 50.40 576.80 314.17
539268 Syngene Intl A1 10.00 632.65 632.65 642.45 632.60 637.35 0.74 17976 114.94 1412 51.77 960.00 598.54
543573 Syrma SGS Te A1 10.00 615.60 623.70 663.60 621.55 649.15 5.45 606166 3917.47 13155 67.83 663.60 355.05
531173 Syschem (I) X 10.00 46.11 46.34 46.99 45.75 45.91 -0.43 28025 12.88 52 382.58 56.00 35.33
526506 Systematix C B 1.00 111.25 112.50 114.80 111.10 111.60 0.31 11488 12.92 370 33.31 335.90 94.43
531432 Systematix S XT 10.00 11.90 12.20 12.20 11.90 11.90 0.00 12 0.00 2 -74.38 14.60 6.21