ETIG Stories
Equity
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 06/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540497 S Chand & Co B 5.00 232.65 230.95 234.60 230.00 232.60 -0.02 9797 22.76 555 15.77 335.00 207.00
542034 S M Gold B 10.00 19.89 20.49 21.80 19.60 19.71 -0.90 97589 20.11 576 17.44 23.88 14.00
517273 S&S Power Sw T 10.00 442.10 450.90 450.90 433.30 433.30 -1.99 2616 11.66 26 206.33 450.90 72.16
514197 S&T Corp. XT 2.00 17.35 17.01 17.35 17.01 17.35 0.00 6424 1.10 27 -289.17 45.35 16.48
532218 S.I.Bank A1 1.00 25.30 25.46 25.46 24.90 25.01 -1.15 2045232 512.30 9822 5.63 36.88 20.45
516108 S.I.Paper X 10.00 102.20 102.22 105.50 102.00 102.25 0.05 1805 1.88 29 -15.80 120.75 68.60
540081 SAB Events T 10.00 12.02 11.78 11.78 11.78 11.78 -2.00 170 0.02 4 -10.16 13.41 4.13
539112 SAB Inds. X 10.00 175.00 176.00 176.00 160.15 169.95 -2.89 111 0.19 12 44.61 359.20 110.30
530461 Saboo Sodium X 10.00 23.76 24.66 24.66 22.15 22.90 -3.62 117924 27.44 427 40.89 25.75 15.47
540132 Sabrimala In X 10.00 10.60 10.91 11.19 10.91 10.91 2.92 4115 0.45 24 28.71 15.71 5.13
531869 Sacheta Met. X 10.00 23.56 23.95 26.25 23.90 25.39 7.77 389290 98.21 1388 32.14 27.80 17.16
532710 Sadbhav Engg B 1.00 36.88 38.70 38.70 35.04 35.04 -4.99 750250 271.63 3028 -0.92 40.40 11.40
539346 Sadbhav Infr T 10.00 8.03 8.00 8.15 7.77 7.99 -0.50 17746 1.41 60 -0.52 9.31 3.75
506642 Sadhana Nitr B 1.00 75.29 75.30 75.48 72.03 72.97 -3.08 47680 34.86 579 384.05 110.20 49.01
540821 Sadhna Broad XT 1.00 3.66 3.73 3.73 3.60 3.67 0.27 108385 3.95 258 122.33 8.20 3.55
543461 Safa Systems M 10.00 13.34 12.69 13.00 12.69 13.00 -2.55 20000 2.57 2 108.33 21.28 10.25
523025 Safari Ind. A1 2.00 2480.15 2498.10 2542.95 2459.80 2471.70 -0.34 1800 45.09 325 70.90 2571.05 1627.40
502090 Sagar Cem. B 2.00 233.15 232.75 235.70 230.70 231.30 -0.79 4647 10.81 318 -95.58 304.65 194.75
540143 Sagarsoft (I X 10.00 217.15 218.00 222.50 213.65 215.85 -0.60 3018 6.53 47 13.70 260.00 126.60
543743 Sah Polymers B 10.00 89.22 93.00 93.91 83.50 85.26 -4.44 44332 38.96 836 387.55 145.80 71.55
511533 Sahara Hsgfi X 10.00 39.64 40.43 40.98 39.00 39.60 -0.10 21033 8.35 83 22.00 78.70 33.51
544056 Sahara Marit M 10.00 58.00 56.00 56.00 56.00 56.00 -3.45 1600 0.90 1 14.32 90.00 47.00
532841 Sahyadri Ind B 10.00 350.10 350.10 354.70 347.00 354.40 1.23 1824 6.43 196 16.35 484.00 327.60
531931 Sai Capital X 10.00 147.10 147.10 153.95 143.05 153.50 4.35 30 0.04 5 -3.69 209.60 116.20
543989 Sai Silks(K) A1 2.00 179.25 180.45 182.90 177.00 179.45 0.11 53949 97.05 1420 -43.14 311.39 144.25
544170 Sai Swami Me M 10.00 53.13 53.00 54.00 53.00 53.45 0.60 20000 10.69 10 485.91 119.70 45.71
512097 Saianand Com X 1.00 0.51 0.52 0.53 0.49 0.52 1.96 3871440 19.75 1190 13.00 0.95 0.42
500113 SAIL A1 10.00 131.25 131.75 131.85 128.25 129.35 -1.45 1412866 1832.18 16071 18.19 175.65 81.85
530265 Sainik Fin. XT 10.00 44.00 46.00 46.00 41.95 41.95 -4.66 993 0.42 14 21.62 59.00 26.00
515043 Saint-Gobain B 10.00 138.00 138.05 143.60 137.00 140.80 2.03 114237 160.65 1325 40.34 156.00 109.00
590051 Saksoft B 1.00 295.00 299.90 324.75 297.00 321.50 8.98 144557 459.54 4499 35.29 399.40 210.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511066 Sakthi Fin. X 10.00 88.31 88.01 93.00 83.10 86.18 -2.41 43065 37.68 455 34.47 103.75 31.10
507315 Sakthi Sugar B 10.00 38.83 38.90 38.90 37.45 37.82 -2.60 53747 20.38 539 4.20 46.70 26.82
532713 Sakuma Exp. T 1.00 6.06 6.10 6.15 5.90 5.97 -1.49 1723510 102.63 2358 22.96 10.20 2.97
539353 Sal Automotv X 10.00 777.15 800.00 884.40 781.60 833.75 7.28 20018 165.05 888 41.69 884.40 385.85
532604 SAL Steel B 10.00 23.29 23.70 23.79 22.56 23.13 -0.69 62391 14.34 314 385.50 30.57 13.87
540642 Salasar Tech B 1.00 19.51 19.53 20.29 18.36 19.38 -0.67 4881791 947.63 11766 62.52 34.08 8.70
540181 Salem Erode X 1.00 52.11 52.11 53.50 50.30 53.50 2.67 944 0.48 11 -19.53 82.78 35.01
590056 Salona Cot. B 10.00 293.10 297.05 297.05 290.15 290.20 -0.99 1390 4.07 37 24.08 383.00 250.00
500370 Salora Int. X 10.00 57.90 58.00 61.40 56.14 57.10 -1.38 3571 2.09 42 -33.39 80.45 42.42
517059 Salzer Elec. B 10.00 1049.05 1049.05 1061.90 1004.85 1012.90 -3.45 15364 157.73 1892 35.00 1142.30 355.15
532005 Sam Indus. XT 10.00 75.02 78.50 78.70 75.00 75.00 -0.03 310 0.24 18 6.98 126.35 57.05
521240 Sambandam Sp X 10.00 171.10 171.10 171.10 168.00 168.00 -1.81 311 0.52 9 -12.25 200.00 138.10
511630 Sambhaav Med B 1.00 5.94 6.06 6.06 5.86 5.90 -0.67 10677 0.63 80 49.17 6.82 2.95
543984 Samhi Hotels A1 1.00 217.70 217.70 225.60 213.25 214.70 -1.38 94084 205.07 1948 -13.96 237.80 127.45
520075 Samkrg Pist. X 10.00 209.85 207.30 211.00 202.00 204.85 -2.38 9773 20.02 192 15.06 259.35 133.00
535789 Sammaan Cap. A1 2.00 167.30 167.50 167.75 161.05 161.70 -3.35 180340 294.23 1672 6.43 209.56 131.10
543376 Samor Realty T 10.00 99.55 95.15 103.00 95.15 101.10 1.56 2141 2.15 60 2022.00 138.57 35.70
534598 Sampann Utp. T 10.00 33.24 33.24 33.24 32.00 32.99 -0.75 2911 0.94 24 -94.26 41.50 14.55
530617 Sampre Nutri XT 10.00 80.93 79.31 83.80 76.89 80.00 -1.15 11439 9.10 83 42.78 99.33 46.55
543229 Samrat Forg. X 10.00 384.95 325.00 384.95 325.00 365.00 -5.18 454 1.69 50 63.15 575.00 260.05
530125 Samrat Pharm X 10.00 433.65 426.25 444.00 426.25 432.30 -0.31 7153 31.06 157 36.89 478.00 320.00
539267 Samsrita Lab X 10.00 17.62 17.62 18.50 17.05 17.76 0.79 3774 0.68 30 -98.67 21.70 13.00
521206 Samtex Fash. X 2.00 3.36 3.35 3.59 3.05 3.37 0.30 112224 3.69 217 -7.17 4.24 1.85
517334 Samvardhana A1 1.00 193.05 192.70 193.80 187.35 187.75 -2.75 275553 521.88 3330 40.90 208.90 86.80
530025 Samyak Intl. XT 10.00 62.34 63.58 63.58 61.21 61.21 -1.81 13531 8.60 47 7.27 63.58 16.05
509423 Sanatnagar E XT 10.00 41.80 43.01 43.80 43.00 43.50 4.07 6989 3.04 45 4.76 87.55 16.00
521222 Sanblue Corp XT 10.00 49.00 49.00 49.00 49.00 49.00 0.00 1 0.00 1 90.74 68.00 26.20
523116 Sanco Trans X 10.00 720.10 747.95 747.95 745.85 746.50 3.67 20 0.15 5 15.96 876.00 575.00
543897 Sancode Tech M 10.00 67.10 67.00 67.00 61.55 64.00 -4.62 9000 5.77 6 -13.09 118.51 59.00
526725 Sandesh Ltd. B 10.00 1717.15 1736.00 1739.00 1665.00 1677.50 -2.31 235 4.01 83 6.16 1770.40 947.00
541163 Sandhar Tech B 10.00 623.25 627.00 633.75 611.70 615.45 -1.25 7572 47.27 742 31.55 697.60 342.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524703 Sandu Pharma X 10.00 63.31 66.00 69.50 64.02 64.53 1.93 82333 54.63 548 41.10 85.00 55.15
504918 Sandur Mang. A1 10.00 478.40 479.45 490.45 476.20 481.40 0.63 27834 134.93 1599 22.66 636.15 238.16
516096 Sangal Paper X 10.00 236.00 237.50 237.50 220.15 220.40 -6.61 381 0.86 22 12.95 279.85 162.80
514234 Sangam (I) B 10.00 416.85 407.00 419.45 407.00 409.60 -1.74 2531 10.39 267 48.65 627.20 274.45
538714 Sangam Finse X 10.00 116.50 120.00 120.00 110.70 112.65 -3.30 493 0.57 15 12.71 129.15 54.52
526521 Sanghi Ind. B 10.00 87.54 88.50 88.50 86.50 87.38 -0.18 30721 26.82 264 -6.48 156.20 83.00
540782 Sanghvi Brnd M 10.00 18.53 19.45 19.45 19.45 19.45 4.96 2000 0.39 2 162.08 27.88 15.65
530073 Sanghvi Move A1 2.00 840.15 838.00 845.90 807.30 817.20 -2.73 40072 331.42 2764 20.31 1483.00 614.25
531569 Sanjivani Pa XT 10.00 345.40 347.00 360.60 331.00 334.75 -3.08 41789 143.34 481 61.76 360.60 92.85
532435 Sanmit Infra XT 1.00 14.53 14.80 14.98 14.37 14.58 0.34 189432 27.71 1235 58.32 90.92 10.30
500674 Sanofi India A1 10.00 7426.20 7460.00 7593.60 7301.20 7343.15 -1.12 1618 121.56 461 31.94 7593.60 4040.14
514280 Sanrhea Tech XT 10.00 180.00 183.00 183.00 180.00 180.00 0.00 36 0.07 3 16.13 205.75 64.75
543358 Sansera Engg A1 2.00 1410.50 1410.50 1439.85 1370.00 1379.90 -2.17 20900 292.02 3210 39.09 1550.00 820.60
544217 Sanstar B 2.00 139.85 139.90 142.40 134.60 136.05 -2.72 279523 384.17 2657 37.17 146.05 106.40
519260 Sanwaria Con Z 1.00 0.57 0.56 0.58 0.56 0.56 -1.75 2324148 13.10 364 -8.00 0.61 0.49
543397 Sapphire Fo A1 2.00 331.00 332.10 340.00 317.30 336.40 1.63 80317 263.18 3441 295.09 375.60 243.70
506906 Saptak Chem. X 10.00 2.87 2.87 2.87 2.87 2.87 0.00 3233 0.09 9 -95.67 5.37 1.58
519238 Saptarishi A XT 10.00 41.64 40.81 40.82 40.81 40.81 -1.99 9229 3.77 32 66.90 52.65 14.02
538992 SAR Auto Prd X 10.00 1898.00 1898.00 1898.00 1880.00 1896.00 -0.11 8 0.15 4 783.47 2509.40 1090.35
512020 Sarasw.Comm. XT 10.00 15526.05 15400.00 16288.00 14765.00 16167.55 4.13 440 67.27 262 12.62 17542.85 2641.30
544230 Saraswati Sa B 10.00 160.50 160.40 162.25 156.10 156.60 -2.43 31819 50.50 974 20.99 218.80 151.15
504614 Sarda Energy A1 1.00 357.60 358.05 360.00 347.10 356.00 -0.45 39447 139.45 976 22.78 368.80 180.50
532163 Saregama (I) A1 1.00 501.05 501.05 508.00 497.55 504.10 0.61 3420 17.18 234 50.92 580.80 310.20
526885 Sarla Perfor T 1.00 97.13 99.10 99.10 94.00 94.20 -3.02 23581 22.52 297 18.22 118.00 44.28
531930 Sarthak Inds X 10.00 23.93 23.93 24.79 23.85 23.85 -0.33 665 0.16 12 24.34 30.50 22.05
540393 Sarthak Metl B 10.00 178.10 179.50 179.50 174.00 175.35 -1.54 2456 4.34 244 23.16 448.55 169.00
543688 Sarveshwar F B 1.00 8.80 8.97 9.68 8.94 9.68 10.00 5079791 480.02 4821 56.94 15.73 4.03
539124 Sarvottam Fn X 10.00 26.68 27.84 27.84 26.76 26.80 0.45 1499 0.40 22 43.93 59.00 23.90
532663 Sasken Tech. B 10.00 1527.15 1525.00 1543.50 1502.85 1511.30 -1.04 931 14.19 239 32.09 1950.00 1011.00
533259 Sastasundar B 10.00 312.60 313.05 313.70 304.15 307.85 -1.52 1316 4.06 277 25.28 506.35 266.10
511076 Sat Inds. B 2.00 136.50 138.35 143.85 133.95 135.40 -0.81 813602 1125.06 8134 7.42 143.85 84.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533202 Satchmo Hold XT 10.00 4.91 4.80 5.09 4.67 4.82 -1.83 191398 9.12 247 5.24 6.99 2.57
539201 Satia Inds. B 1.00 117.60 118.75 118.75 115.60 116.50 -0.94 51836 60.71 2669 6.54 155.00 100.90
539404 Satin Credit A1 10.00 211.00 226.30 226.30 208.90 209.85 -0.55 11607 24.57 343 5.11 283.65 182.95
544189 Sattrix Info M 10.00 182.80 185.00 186.00 177.60 180.10 -1.48 26000 47.19 24 30.63 254.00 141.95
539218 Saumya Cons. XT 10.00 221.75 221.75 221.75 221.75 221.75 0.00 11 0.02 3 5.95 278.25 66.53
502175 Saurash.Cem. B 10.00 127.50 128.00 128.70 122.85 123.60 -3.06 7975 9.91 237 25.28 148.80 73.06
532404 Saven Techno X 1.00 56.97 55.35 57.58 55.35 55.61 -2.39 9008 5.06 164 23.07 77.00 39.05
512634 Savera Inds. X 10.00 168.40 166.10 175.00 166.10 174.60 3.68 30657 52.98 290 20.26 175.00 77.62
524667 Savita Oil T B 2.00 587.45 581.10 591.00 580.00 584.20 -0.55 5611 32.87 394 21.82 655.00 312.70
531893 Sawaca Busi. XT 1.00 0.63 0.62 0.62 0.62 0.62 -1.59 1149279 7.13 871 62.00 1.81 0.56
544080 Sayaji Hot(I T 10.00 1215.00 1230.00 1230.00 1190.70 1190.70 -2.00 12 0.14 5 25.76 1387.90 87.10
544090 Sayaji Hot(P T 10.00 817.10 836.45 855.00 836.40 855.00 4.64 168 1.43 15 15.90 980.00 87.10
523710 Sayaji Hotel X 10.00 379.00 397.95 397.95 364.05 370.00 -2.37 404 1.51 28 46.02 425.00 247.00
540728 Sayaji Inds. X 5.00 220.00 222.00 235.00 222.00 235.00 6.82 5007 11.71 18 -10.73 244.95 144.05
542725 SBC Exports B 1.00 35.86 37.21 37.50 34.70 35.40 -1.28 2356776 846.75 7668 82.33 37.50 13.40
532102 SBEC Sugar XT 10.00 69.47 70.86 70.86 66.00 69.00 -0.68 1517 1.03 40 -123.21 85.92 32.35
517360 SBEC Systems XT 10.00 42.71 42.71 44.00 40.65 44.00 3.02 1225 0.52 55 33.08 59.15 18.70
543959 SBFC Finance A1 10.00 83.97 84.99 84.99 82.02 82.65 -1.57 96396 79.89 915 59.46 97.99 72.23
500112 SBI A1 1.00 818.60 813.90 813.90 777.05 782.60 -4.40 2498701 19697.64 53757 10.29 912.10 543.15
539031 SBI BSE100 A1 10.00 290.79 291.38 291.38 286.26 287.91 -0.99 1462 4.21 47 -- 303.36 175.51
543066 SBI Cards A1 10.00 767.50 777.00 811.85 777.00 800.40 4.29 410164 3281.40 13751 31.60 857.90 649.00
540719 SBI Life Ins A1 10.00 1907.70 1914.85 1916.90 1889.20 1897.25 -0.55 7479 142.28 1519 93.51 1935.00 1263.95
544215 SBI N50EQWGT B 10.00 32.40 32.33 32.33 31.97 32.29 -0.34 7041 2.26 55 -- 33.30 30.50
535276 SBI Sensex A1 10.00 898.76 899.67 902.90 887.52 889.23 -1.06 5297 47.19 465 -- 911.25 682.14
544206 SBI Silv.ETF E 10.00 83.04 84.53 84.53 82.60 83.38 0.41 1114 0.93 20 -- 95.00 78.55
590098 SBI-ETF Gold E 1.00 62.42 62.55 62.60 62.25 62.59 0.27 54628 34.09 421 -- 64.95 49.57
590138 SBIETFNift50 B 10.00 265.50 265.79 265.79 262.01 262.35 -1.19 98706 259.67 1508 -- 276.00 185.00
590137 SBINifty Bnk B 10.00 523.67 523.67 523.67 515.00 516.46 -1.38 1681 8.73 115 -- 557.48 426.60
541972 SBISenseNx50 A1 10.00 925.43 911.69 943.94 911.69 920.18 -0.57 984 9.06 49 -- 950.38 564.00
543366 SBL Infratec M 10.00 36.95 36.70 36.70 36.70 36.70 -0.68 1200 0.44 1 146.80 84.85 25.90
526081 SC Agrotech XT 10.00 17.05 17.05 17.05 17.00 17.00 -0.29 163 0.03 5 23.61 22.95 11.76
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531797 Scan Project XT 10.00 66.39 67.05 67.71 67.05 67.71 1.99 70 0.05 5 322.43 93.31 9.57
511672 Scan Steels X 10.00 69.07 68.13 70.90 68.13 68.99 -0.12 141565 98.28 565 13.09 94.90 38.02
526544 Scanpoint Ge XT 2.00 9.10 9.29 9.53 8.65 8.66 -4.84 1421684 126.16 283 78.73 11.24 3.75
543537 Scarnose Int M 10.00 82.30 78.50 78.50 78.50 78.50 -4.62 1000 0.79 1 107.53 199.50 58.91
505790 Schaeffler A1 2.00 3963.00 3999.95 4045.00 3838.35 3861.35 -2.56 4875 190.87 1341 66.51 4950.00 2616.05
534139 Schneider El A1 2.00 824.40 836.70 838.75 801.90 809.60 -1.80 39162 321.28 2218 104.33 980.00 300.00
544142 SCI L&A B 10.00 82.23 81.60 82.23 79.30 79.65 -3.14 320212 257.10 3483 82.11 108.56 35.65
538857 Scintilla Co X 10.00 5.55 5.54 5.54 5.28 5.54 -0.18 2052 0.11 4 -2.54 6.31 3.60
531234 Scoobeeday G X 10.00 72.30 73.00 73.87 70.30 71.15 -1.59 3124 2.25 41 35.40 111.80 63.00
533268 Sea TV Ntwrk XT 10.00 9.89 9.70 9.70 9.70 9.70 -1.92 348 0.03 52 0.37 12.10 2.60
542753 Seacoast Sh. XT 1.00 5.73 5.80 5.84 5.49 5.57 -2.79 3377390 190.18 7870 30.94 7.49 2.52
543782 Sealmatic M 10.00 602.00 601.50 646.70 595.00 619.30 2.87 16350 101.36 101 66.66 869.00 448.00
526807 Seamec B 10.00 1525.90 1535.00 1543.20 1507.00 1509.65 -1.06 2586 39.22 387 26.67 1664.00 613.40
514264 Seasons Text X 10.00 23.36 23.35 24.50 22.70 23.26 -0.43 13000 3.03 146 -155.07 26.35 11.00
543234 SecMark Cons B 10.00 93.03 93.10 93.21 92.50 92.74 -0.31 1637 1.52 26 220.81 145.37 70.75
543625 SecUR Creden T 10.00 7.03 6.89 6.89 6.89 6.89 -1.99 88787 6.12 43 3.43 25.43 5.51
512161 Securekloud B 5.00 35.26 35.30 36.19 35.05 35.22 -0.11 2748 0.97 125 -3.33 72.95 33.65
532993 Sejal Glass T 10.00 339.85 355.00 355.00 330.00 330.00 -2.90 192 0.63 7 88.00 414.00 211.35
532886 SEL Mfg. Co. T 10.00 59.96 62.45 62.45 56.97 58.30 -2.77 17652 10.38 149 -1.00 128.50 47.00
530075 Selan Explor B 10.00 966.70 966.70 974.35 920.45 927.40 -4.07 18074 169.51 1512 30.72 1099.80 357.75
538875 Sellwin Trad XT 10.00 23.24 24.40 24.40 24.40 24.40 4.99 48092 11.73 45 17.43 29.50 9.50
505368 Semac Consul T 10.00 471.00 471.00 471.00 463.10 470.85 -0.03 363 1.71 17 -3.96 2552.60 463.10
543936 Senco Gold B 10.00 1197.35 1219.95 1219.95 1176.85 1189.50 -0.66 25743 306.25 2586 58.34 1229.05 380.25
532945 SEPC A1 10.00 30.15 30.57 31.39 29.25 29.58 -1.89 11668620 3532.95 27717 174.00 31.39 11.87
521238 Sequel e-Rou XT 10.00 317.70 333.55 333.55 333.55 333.55 4.99 5609 18.71 34 575.09 333.55 14.62
512529 Sequent Sc. A1 2.00 176.15 176.15 182.10 171.95 173.65 -1.42 242240 425.85 2704 789.32 184.10 86.03
512399 Sera Invt&Fi XT 2.00 24.94 24.30 26.18 23.70 24.94 0.00 55644 13.96 160 8.12 28.62 10.17
531944 Servoteach I X 10.00 24.23 24.23 25.44 23.81 25.16 3.84 24443 6.12 132 -24.19 33.60 15.53
502450 Sesha.Paper B 2.00 345.15 354.60 354.60 340.30 342.75 -0.70 530 1.83 93 9.16 421.75 280.50
505075 Setco Automt T 2.00 12.90 13.15 13.15 12.65 12.65 -1.94 16561 2.12 52 -1.53 16.00 6.10
533605 Setubandhan Z 1.00 1.06 1.06 1.11 1.06 1.11 4.72 101714 1.13 31 111.00 1.11 0.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511760 Seven Hill XT 1.00 0.88 0.88 0.88 0.87 0.88 0.00 405604 3.55 259 3.83 1.39 0.54
539199 SG Finserve B 10.00 503.65 508.90 518.00 482.20 489.85 -2.74 394898 1985.41 3830 32.72 600.00 325.00
512329 SG Mart B 1.00 433.65 442.30 442.30 430.00 442.15 1.96 477945 2111.68 1612 11053.75 638.50 218.27
531812 SGN Telecoms XT 1.00 1.00 1.02 1.05 1.02 1.05 5.00 199508 2.09 201 -15.00 1.06 0.51
539450 SH Kelkar B 10.00 244.25 247.00 249.50 241.25 246.70 1.00 31942 78.08 865 385.47 255.85 128.70
538795 Sh.Ajit Pulp X 10.00 226.75 221.10 225.00 221.00 224.30 -1.08 2163 4.81 35 25.55 297.24 174.10
526981 Sh.Bajrang A X 10.00 239.80 244.40 244.40 233.00 241.45 0.69 7208 17.15 180 5.98 353.00 207.90
500387 Sh.Cements A1 10.00 25679.45 25693.10 25797.50 25275.00 25563.70 -0.45 665 170.14 427 43.88 30710.15 23714.05
502180 Sh.Digv.Cem. B 10.00 100.35 99.00 101.20 98.50 98.70 -1.64 34298 34.08 758 17.78 123.80 83.00
503804 Sh.Dinesh Mi X 10.00 463.70 471.10 471.10 455.10 459.00 -1.01 8882 40.94 365 4.98 572.80 455.10
539470 Sh.Ganesh Bi X 1.00 1.12 1.12 1.13 1.11 1.11 -0.89 1873679 20.97 1875 55.50 1.90 0.70
530797 Sh.Ganesh El XT 10.00 33.42 33.42 33.42 33.42 33.42 0.00 20 0.01 2 8.17 37.20 10.90
540737 Sh.Ganesh Rm B 10.00 873.85 865.10 900.00 861.30 866.60 -0.83 14586 127.98 871 88.34 950.05 435.05
537709 Sh.Hanuman S XT 10.00 8.87 8.70 8.70 8.70 8.70 -1.92 14792 1.29 70 -87.00 16.90 5.60
524336 Sh.Hari Chem XT 10.00 106.95 102.60 106.50 102.60 103.00 -3.69 5868 6.08 33 19.58 114.08 45.36
512453 Sh.Jagdamb.P X 1.00 805.90 815.00 880.00 791.15 850.55 5.54 11863 101.84 510 22.27 1020.00 490.50
516106 Sh.Karthik P X 5.00 10.24 10.25 10.25 9.61 10.16 -0.78 2641 0.26 21 42.33 15.98 7.88
530977 Sh.Keshav Ce X 10.00 243.35 239.00 245.00 236.40 237.20 -2.53 5591 13.41 136 50.47 319.25 129.60
542146 Sh.Krish.Inf MT 10.00 82.75 78.62 78.62 78.62 78.62 -4.99 7500 5.90 3 1965.50 102.53 53.00
500388 Sh.Krishn Pa XT 10.00 47.16 44.81 44.87 44.81 44.81 -4.98 264 0.12 13 -49.24 60.54 24.31
531080 Sh.Krishna D XT 10.00 37.91 37.65 39.78 36.55 37.15 -2.00 1563 0.59 20 23.81 68.10 28.06
544083 Sh.Marutinan M 10.00 239.80 241.00 259.00 222.35 228.60 -4.67 9500 22.16 19 39.14 454.95 182.00
531962 Sh.Metalloys X 10.00 39.90 37.58 39.90 37.00 37.05 -7.14 313 0.12 12 31.40 46.26 26.52
503863 Sh.Mfg Co. X 10.00 11.59 11.59 11.59 11.02 11.02 -4.92 248 0.03 9 -26.88 16.70 7.23
527005 Sh.Pacetroni X 10.00 180.45 181.90 181.90 173.40 174.40 -3.35 1424 2.52 55 21.88 391.90 138.00
533110 Sh.Precoated X 10.00 22.49 21.75 23.50 21.37 22.79 1.33 4284 0.92 47 -16.28 23.95 8.27
503837 Sh.Rajs.Synt XT 10.00 21.92 21.49 21.49 21.49 21.49 -1.96 7273 1.56 12 0.25 24.20 5.78
532310 Sh.Rama Mult T 5.00 28.16 27.25 29.50 27.25 28.90 2.63 24361 6.86 88 31.76 35.51 18.65
500356 Sh.Rama News B 10.00 22.00 22.00 22.40 21.50 21.91 -0.41 33153 7.26 243 -6.74 25.25 13.10
513488 Sh.Steel Wir X 10.00 37.95 39.10 39.10 38.00 38.64 1.82 1729 0.66 26 -64.40 50.80 32.10
538092 Sh.Vasuprada X 10.00 94.19 94.19 97.00 92.10 97.00 2.98 1032 1.00 7 -9.72 109.90 67.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513436 Shah Alloys B 10.00 77.02 77.47 77.47 73.25 73.97 -3.96 4038 3.00 131 -5.63 94.00 49.47
533275 Shah Meta T 1.00 5.71 5.60 5.60 5.60 5.60 -1.93 92113 5.16 126 8.89 7.40 2.50
526508 Shahi Shippi XT 10.00 26.81 26.28 26.28 26.28 26.28 -1.98 2731 0.72 45 13.01 29.03 4.75
542862 Shahlon Silk X 2.00 22.86 22.80 24.89 22.10 24.15 5.64 749364 174.80 213 60.37 30.80 12.31
501423 Shaily Engg. B 2.00 999.35 1010.00 1037.00 975.00 995.15 -0.42 13074 130.92 1533 73.50 1059.90 309.45
526841 Shakti Press X 10.00 37.90 39.00 39.00 35.81 36.85 -2.77 14520 5.36 82 409.44 44.20 11.32
531431 Shakti Pumps T 10.00 4374.95 4445.00 4445.00 4351.00 4389.65 0.34 5414 238.15 794 37.70 5089.30 729.45
540797 Shalby B 10.00 282.95 282.95 286.50 276.40 278.00 -1.75 19033 53.42 774 38.50 333.85 212.05
511754 Shalib.Finan X 10.00 767.95 769.00 773.50 740.00 768.00 0.01 4069 31.23 104 41.74 803.70 317.30
509874 Shalimar Pai B 2.00 142.80 140.95 141.55 136.00 136.75 -4.24 24978 34.74 783 -12.63 225.65 132.10
512499 Shalimar Pro X 1.00 0.64 0.65 0.65 0.63 0.64 0.00 7373752 47.20 2597 -- 0.76 0.49
532455 Shalimar Wir X 2.00 25.22 26.10 26.10 24.15 24.98 -0.95 2534 0.63 86 80.58 30.30 17.18
531240 Shamrock Ind XT 10.00 10.90 10.90 10.90 10.90 10.90 0.00 161 0.02 6 -155.71 14.62 3.75
540259 Shangar Deco XT 5.00 8.46 8.30 8.30 8.30 8.30 -1.89 2673 0.22 23 12.77 10.10 3.70
542232 Shankar Lal B 10.00 117.45 117.45 120.50 114.15 116.90 -0.47 404057 477.69 1245 78.99 140.30 87.95
540425 Shankara Bld B 10.00 590.45 590.45 592.70 573.20 575.15 -2.59 8113 46.97 1054 17.46 870.20 573.20
531925 Shantanu She X 10.00 1.55 1.59 1.59 1.49 1.58 1.94 16360 0.26 26 1.42 2.25 1.15
539921 Shanti Educ. X 1.00 119.85 124.00 125.80 120.00 124.65 4.01 2001138 2450.54 376 566.59 156.70 52.01
522034 Shanti Gear B 1.00 633.25 635.00 635.70 615.00 616.55 -2.64 3991 24.89 464 55.10 703.55 399.95
534708 Shanti Guru MT 10.00 29.37 27.91 29.30 27.91 27.91 -4.97 135000 38.02 39 -- 36.49 6.30
544059 Shanti Spint M 10.00 69.00 68.00 68.00 68.00 68.00 -1.45 2000 1.36 1 11.33 96.92 46.25
543598 Shantidoot I MT 10.00 270.70 270.70 270.70 270.70 270.70 0.00 1600 4.33 1 34.79 349.30 73.35
514402 Sharad Fibre X 10.00 42.01 42.40 43.91 39.91 42.28 0.64 29497 12.10 128 -23.62 55.18 15.47
539584 Sharanam Inf XT 1.00 0.75 0.76 0.76 0.76 0.76 1.33 363720 2.76 72 38.00 1.36 0.47
519397 Sharat Inds. XT 10.00 45.08 44.85 44.85 44.18 44.18 -2.00 11435 5.07 42 24.41 64.92 32.57
538666 Sharda Cropc B 10.00 548.80 552.40 566.00 547.05 562.35 2.47 14853 82.47 1001 34.33 636.70 318.00
513548 Sharda Ispat XT 10.00 451.00 442.00 442.00 442.00 442.00 -2.00 880 3.89 17 15.37 752.20 125.40
535602 Sharda Motor B 2.00 2651.50 2659.40 2716.75 2604.05 2611.60 -1.50 2626 69.83 428 24.19 2955.90 864.75
512393 Shardul Sec. XT 10.00 391.40 383.60 399.20 383.60 399.20 1.99 13462 52.19 138 3.70 441.65 97.45
540725 Share I Secu A1 2.00 298.20 298.00 304.35 287.20 289.85 -2.80 52313 153.32 1992 13.15 407.99 253.26
590109 Shariah BeEs B 10.00 592.52 595.76 595.76 589.57 590.47 -0.35 168 0.99 29 -- 608.20 360.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540786 Sharika Ent. T 5.00 22.72 22.77 23.85 22.00 22.56 -0.70 231220 51.89 556 66.35 32.47 5.47
524548 Sharma E.Hos XT 10.00 118.45 120.80 120.80 120.80 120.80 1.98 25 0.03 1 48.91 120.80 22.50
538212 Sharp Invest X 1.00 0.80 0.80 0.83 0.78 0.79 -1.25 485973 3.86 372 -- 0.97 0.49
543341 Sharpline Br X 10.00 6.91 7.00 7.00 6.72 6.79 -1.74 5659 0.39 46 15.09 13.23 5.03
540147 Shashijit In T 2.00 4.07 4.17 4.17 3.92 3.94 -3.19 161292 6.44 242 -28.14 10.08 3.80
540203 Sheela Foam A1 5.00 935.25 952.70 965.35 928.55 937.95 0.29 14452 136.53 1264 54.98 1297.35 856.05
540757 Sheetal Cool B 10.00 405.55 405.55 408.20 392.65 397.80 -1.91 2690 10.74 332 20.72 633.90 319.75
530525 Sheetal Diam X 5.00 58.81 59.99 60.10 56.94 58.36 -0.77 57601 33.33 217 188.26 97.80 35.47
526839 Shelter Infr X 10.00 11.23 11.98 12.35 11.89 12.33 9.80 5474 0.66 19 88.07 14.93 8.20
543963 Shelter Phar M 10.00 48.07 48.00 48.00 46.13 46.97 -2.29 51000 23.94 17 9.39 80.90 37.50
538685 Shemaroo Ent B 10.00 186.10 186.80 190.00 179.10 180.35 -3.09 30293 55.49 1283 -8.69 239.80 122.00
526117 Shervani Ind X 10.00 561.20 561.35 561.35 552.05 557.95 -0.58 141 0.79 16 15.47 800.00 422.00
539111 Sheshadri In X 10.00 14.99 14.45 15.43 14.45 15.43 2.94 713 0.10 12 -3.79 18.80 11.70
526137 Shetron X 10.00 124.15 126.00 128.65 124.80 125.40 1.01 6258 7.92 120 63.02 153.70 82.65
531201 Shilchar Tec T 10.00 6037.65 5902.00 6030.00 5801.10 5878.20 -2.64 6551 387.27 1376 45.08 7052.00 1388.05
513709 Shilp Gravur X 10.00 168.15 166.55 168.85 165.10 166.75 -0.83 10774 17.91 129 9.28 208.00 113.50
530549 Shilpa Medi. A1 1.00 829.35 845.95 845.95 797.00 808.65 -2.50 19463 158.31 1322 176.56 853.75 296.45
543244 Shine Fashio MT 5.00 327.10 320.00 325.00 320.00 325.00 -0.64 1500 4.85 3 157.00 427.85 58.00
523598 Shipp.Corpn. A1 10.00 265.45 265.00 265.00 255.80 256.65 -3.32 92895 240.59 2913 14.97 384.80 128.35
540693 Shish Inds B 10.00 111.40 111.40 113.80 108.00 109.55 -1.66 35667 39.31 616 43.13 172.05 99.00
513097 Shiv.Bimetal A1 2.00 569.75 575.55 575.55 555.55 560.60 -1.61 14163 79.75 1196 39.96 694.00 460.90
532323 Shiva Cement B 2.00 48.66 48.94 48.94 48.00 48.23 -0.88 217060 105.17 995 -16.69 60.48 38.65
530433 Shiva Global X 10.00 45.34 46.90 46.90 43.10 44.30 -2.29 7140 3.19 97 -2.02 81.40 37.05
540961 Shiva Mills B 10.00 93.71 92.57 93.00 91.24 91.67 -2.18 1490 1.37 82 -35.67 117.60 71.10
511108 Shiva Texyar B 10.00 173.65 175.40 178.15 172.50 172.50 -0.66 1794 3.15 98 -63.65 204.10 120.05
522237 Shivagrico X 10.00 21.01 21.75 22.06 20.00 20.31 -3.33 5278 1.08 27 126.94 33.30 17.97
539148 Shivalik Ras B 5.00 566.15 567.60 567.60 551.50 551.70 -2.55 1608 8.98 174 72.12 776.55 498.00
532776 Shivam Autot T 2.00 50.78 50.78 50.78 48.80 49.09 -3.33 22604 11.22 150 -12.52 64.86 28.13
544165 Shivam Chem. M 10.00 53.00 51.41 51.41 51.00 51.00 -3.77 9000 4.61 3 23.83 63.00 45.10
539593 Shivansh Fin X 10.00 4.60 4.69 4.69 4.14 4.38 -4.78 57530 2.48 100 20.86 8.17 3.66
543970 Shoora Desig MT 10.00 73.50 72.85 72.85 72.85 72.85 -0.88 3000 2.19 1 99.79 86.30 38.67
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532638 Shoppers St A1 5.00 828.10 830.00 854.20 814.00 815.85 -1.48 1942 16.17 307 224.13 919.00 623.00
531771 Shraddha Pri XT 10.00 205.25 201.25 209.35 201.15 209.35 2.00 29247 60.78 80 56.13 209.35 36.50
543976 Shradha AI XT 5.00 69.57 70.96 72.00 66.10 70.97 2.01 17320 12.02 225 22.67 106.82 24.20
521131 Shree Bhavya X 10.00 23.70 23.50 23.50 23.40 23.50 -0.84 3324 0.78 10 12.84 33.24 16.65
539334 Shree Pushka T 10.00 251.45 251.60 255.00 244.50 255.00 1.41 2916 7.41 18 19.20 280.10 155.00
532670 Shree Renuka A1 1.00 48.58 48.41 48.65 47.01 47.21 -2.82 498307 237.72 3030 -15.38 57.25 36.70
538975 Shree Secur. X 1.00 0.35 0.35 0.36 0.34 0.36 2.86 7519504 26.28 1569 -0.49 0.56 0.31
540738 Shreeji Trns B 2.00 23.95 24.30 24.30 23.50 24.09 0.58 80033 19.21 655 12.95 58.50 21.54
541112 Shreeshay En MT 10.00 53.99 51.99 51.99 51.99 51.99 -3.70 8000 4.16 1 433.25 55.00 24.10
532007 Shreevat.Fin XT 10.00 22.98 23.43 23.43 23.43 23.43 1.96 221 0.05 5 41.84 27.78 12.97
516016 Shreyans Ind B 10.00 262.40 267.00 267.00 259.10 261.60 -0.30 1312 3.43 167 5.21 347.20 165.05
526335 Shreyas Inte X 10.00 9.20 9.39 9.50 9.00 9.24 0.43 12712 1.18 53 -40.17 14.26 8.17
520151 Shreyas Sh&L B 10.00 318.80 324.40 324.40 312.30 314.00 -1.51 2563 8.10 257 -13.69 506.00 231.15
523309 Shri Gang I X 10.00 69.93 67.25 72.00 67.25 69.52 -0.59 3100 2.15 42 12.66 168.50 58.81
531322 Shri Shakti B 10.00 2.33 2.37 2.37 2.11 2.29 -1.72 28478 0.64 98 -2.69 3.78 1.66
543373 Shri Venk.Re M 10.00 160.80 159.00 160.00 159.00 159.05 -1.09 3000 4.78 3 23.19 162.95 68.50
544074 ShriBalajiVa M 10.00 270.30 272.00 272.00 264.55 266.80 -1.29 29400 78.64 46 33.86 344.00 131.00
508961 Shricon Inds XT 10.00 249.10 244.15 244.15 244.15 244.15 -1.99 217 0.53 5 68.77 310.60 41.13
531359 Shriram Asse XT 10.00 535.15 550.25 559.80 508.40 511.55 -4.41 3547 18.44 73 -78.22 697.00 183.10
511218 Shriram Fin. A1 10.00 3244.90 3244.00 3265.10 3220.00 3239.35 -0.17 5368 174.07 1328 15.85 3294.45 1760.90
543419 Shriram Prop A1 10.00 144.70 145.05 146.00 136.40 137.10 -5.25 276967 388.94 2432 30.60 147.50 80.51
544208 Shriram1DLR B 1000.00 1010.75 1009.90 1011.08 1009.90 1011.07 0.03 8 0.08 7 -- 1011.08 986.80
511411 Shristi Infr X 10.00 41.95 44.00 44.00 40.30 40.62 -3.17 505 0.21 28 -2.76 62.98 22.55
511493 Shrydus Ind. X 10.00 18.14 18.00 18.15 17.55 17.96 -0.99 4004797 723.76 284 112.25 33.24 15.30
542019 Shubham Poly B 10.00 30.47 31.76 32.95 30.10 30.51 0.13 149897 46.55 861 42.38 42.66 16.51
538565 Shubhra Leas X 10.00 187.75 191.55 191.55 183.70 189.85 1.12 6119 11.53 155 25.11 310.00 180.30
531506 Shukra Bulli XT 10.00 24.19 24.19 24.19 22.99 23.00 -4.92 263 0.06 6 191.67 37.70 5.71
523790 Shukra Jewel P 10.00 8.68 8.51 8.51 8.51 8.51 -1.96 1600 0.14 1 -70.92 11.62 3.20
524632 Shukra Pharm XT 10.00 63.77 63.50 63.93 60.59 61.85 -3.01 37562 23.24 481 14.55 129.90 20.42
539252 Shyam C.Ferr B 1.00 18.54 18.50 18.84 18.00 18.68 0.76 89394 16.38 678 27.07 32.30 16.00
543299 Shyam Metali A1 10.00 829.70 843.95 843.95 789.85 794.25 -4.27 55269 445.04 1547 20.04 878.00 420.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517411 Shyam Teleco T 10.00 14.13 14.41 14.41 13.85 13.88 -1.77 749 0.11 8 -5.10 19.90 6.51
531219 Shyama Info P 10.00 6.67 6.99 7.00 6.70 6.78 1.65 6700 0.47 13 67.80 8.00 1.99
505515 Shyamkam.Inv X 10.00 11.00 10.85 11.25 10.85 10.94 -0.55 9747 1.07 73 -52.10 13.93 3.31
530907 SI Capital X 10.00 35.50 37.25 37.25 33.80 33.80 -4.79 51 0.02 3 -15.02 37.25 24.49
520141 Sibar Auto X 10.00 12.82 13.44 13.46 12.85 13.45 4.91 18229 2.44 97 -17.03 18.00 7.25
533014 Sicagen (I) X 10.00 109.20 112.00 115.65 105.20 113.48 3.92 249785 280.25 1480 39.00 116.80 40.15
520086 Sical Logist T 10.00 161.05 169.10 169.10 162.00 169.05 4.97 31396 52.66 230 -37.73 300.60 99.12
530439 Siddha Vent. X 10.00 9.40 9.54 9.54 9.24 9.40 0.00 12993 1.21 111 11.90 15.81 7.10
526877 Siddhesw.Gar XT 10.00 18.40 19.23 19.32 17.48 19.30 4.89 3268 0.61 30 643.33 20.82 6.70
532217 SIEL Financl XT 10.00 84.28 82.60 82.60 82.60 82.60 -1.99 16723 13.81 11 -516.25 90.52 10.27
500550 Siemens A1 2.00 6685.70 6679.95 6698.75 6601.05 6612.05 -1.10 3940 261.88 966 95.84 7974.25 3248.00
543389 Sigachi Ind. B 1.00 57.53 59.00 59.00 56.57 56.71 -1.43 72076 41.14 1065 31.33 95.95 35.03
543917 Sigma Solve B 10.00 387.90 424.95 424.95 388.00 391.25 0.86 1511 5.98 188 24.38 579.25 330.05
543990 SignatureGl. A1 1.00 1465.90 1495.25 1495.25 1431.00 1436.75 -1.99 58690 844.85 1011 3420.83 1569.95 444.10
512131 Signet Inds. B 10.00 71.23 72.06 72.06 70.00 70.28 -1.33 2159 1.53 146 16.23 97.00 45.20
544117 Signpost (I) B 2.00 223.40 225.70 225.80 215.85 219.90 -1.57 3653 8.01 339 26.21 460.70 212.90
523606 Sika Inter. X 10.00 2692.45 2710.00 2710.00 2580.00 2599.20 -3.46 4417 116.42 742 52.26 3548.00 892.00
524642 Sikozy Realt XT 1.00 1.12 1.12 1.17 1.12 1.17 4.46 22405 0.26 42 -39.00 1.71 0.73
521194 SIL Invt. B 10.00 589.85 581.35 581.35 574.10 574.50 -2.60 100 0.58 28 20.62 650.00 314.65
543615 Silicon Rent M 10.00 225.75 244.00 244.00 212.10 227.20 0.64 64000 145.54 71 31.25 268.90 144.00
543525 Silver T Tec B 10.00 745.50 753.50 753.50 739.90 741.70 -0.51 5493 40.91 42 52.49 869.95 449.45
500389 Silverline T XT 10.00 7.69 8.07 8.07 8.07 8.07 4.94 39712 3.20 107 -403.50 8.07 3.28
539742 Simbhaoli Sg T 10.00 26.97 28.29 28.29 26.50 26.75 -0.82 7579 2.06 37 -7.25 38.50 23.10
507998 Simmonds-Mar XT 2.00 120.10 122.50 122.50 122.50 122.50 2.00 11378 13.94 43 27.78 127.00 55.40
513472 Simplex Cast XT 10.00 288.00 275.15 298.00 273.60 293.50 1.91 15390 42.28 70 26.78 305.80 46.50
523838 Simplex Infr B 2.00 172.20 176.90 180.55 169.45 172.50 0.17 26576 46.75 664 14.46 180.55 52.00
533018 Simplex Mill XT 1000.00 5306.00 5412.10 5412.10 5412.10 5412.10 2.00 2 0.11 2 -124.90 5412.10 2056.00
533019 Simplex Pap. XT 1000.00 3322.35 3488.45 3488.45 3488.45 3488.45 5.00 218 7.60 24 74.75 3488.45 866.00
503229 Simplex Real XT 10.00 240.00 228.05 239.95 228.00 228.75 -4.69 1120 2.56 37 32.26 300.00 102.10
519566 Simran Farms XT 10.00 239.10 251.05 251.05 235.00 251.05 5.00 51686 129.16 388 11.19 269.65 105.50
523023 Sinclairs Ht B 2.00 107.45 108.50 108.50 105.50 106.70 -0.70 12814 13.67 578 28.92 174.80 66.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532029 Sindhu Trade B 1.00 25.22 25.69 26.48 25.41 26.14 3.65 192538 50.08 1126 35.81 45.15 17.02
505729 Singer (I) X 2.00 94.76 95.75 95.75 92.10 93.23 -1.61 160506 150.03 552 71.72 134.40 76.20
509887 Sinnar Bidi XT 5.00 740.05 703.25 769.50 703.25 769.50 3.98 16 0.11 2 -769.50 874.65 302.75
532879 Sir ShadiLal XT 10.00 406.30 414.00 423.95 389.00 396.95 -2.30 3765 15.08 117 -5.71 431.00 115.10
543686 Sirca Paints B 10.00 338.70 343.95 345.70 330.25 333.70 -1.48 27574 93.38 1034 37.54 443.90 283.50
540673 SIS A1 5.00 405.70 409.95 414.90 409.00 413.65 1.96 15388 63.30 706 36.19 560.00 393.05
512589 Sita Enter. XT 10.00 61.88 63.00 63.11 63.00 63.10 1.97 1505 0.95 20 5.63 70.66 22.60
532795 Siti Network T 1.00 1.04 1.02 1.02 1.02 1.02 -1.92 696865 7.11 268 -0.30 1.13 0.61
544047 Siyaram Recy M 10.00 113.65 117.40 117.70 107.90 112.80 -0.75 114000 126.78 75 27.71 143.75 55.00
503811 Siyaram Silk B 2.00 480.85 482.45 482.95 477.00 478.50 -0.49 1092 5.23 137 11.65 633.80 411.00
513496 Sizemasters XT 10.00 151.90 151.90 151.90 151.90 151.90 0.00 1 0.00 1 72.33 262.39 33.35
543387 SJS Enterp. A1 10.00 991.70 1011.55 1011.60 963.00 964.45 -2.75 8421 81.75 1318 31.63 1095.55 552.90
533206 SJVN A1 10.00 132.80 132.75 133.25 129.75 130.50 -1.73 906891 1186.26 12901 51.38 170.45 62.01
500472 SKF India A1 10.00 5323.60 5323.00 5356.95 5244.85 5258.70 -1.22 1473 78.14 514 46.74 7349.00 4025.00
538562 Skipper B 1.00 419.10 427.40 427.55 408.00 414.25 -1.16 18109 75.57 809 43.47 464.70 182.85
532143 SKM Egg.Prod B 10.00 265.15 264.80 269.00 253.50 257.90 -2.73 28245 73.16 1454 10.90 530.10 213.60
531169 SKP Sec. XT 10.00 157.50 160.00 162.90 159.05 160.90 2.16 3712 5.98 66 -335.21 170.10 58.30
541967 Sky Gold T 10.00 2840.25 2879.85 2879.85 2725.00 2769.10 -2.51 4648 128.54 679 71.83 2963.00 276.45
526479 Sky Inds. X 10.00 143.80 143.90 148.00 138.00 139.20 -3.20 14080 19.91 291 22.20 151.90 55.50
505650 Skyline Mill X 1.00 22.51 23.63 23.63 22.01 22.67 0.71 42887 10.03 106 -119.32 31.60 8.00
538919 Skyline Vent XT 10.00 30.94 32.48 32.48 31.00 31.00 0.19 1749 0.55 25 -18.67 45.35 12.72
539494 Smart Finsec X 1.00 13.65 13.95 13.95 13.20 13.70 0.37 45241 6.21 332 14.73 22.39 6.85
532419 Smartlink Hl B 2.00 274.35 261.15 279.75 261.15 271.80 -0.93 444 1.21 31 34.58 345.00 156.00
543263 SMC Global B 2.00 149.40 150.70 151.00 144.10 146.45 -1.97 11731 17.55 177 7.29 182.00 76.56
508905 SMIFS Cap.Ma XT 10.00 63.50 64.00 64.77 64.00 64.77 2.00 1469 0.95 8 13.41 86.98 39.51
513418 Smiths & Fou XT 1.00 6.65 6.98 6.98 6.37 6.82 2.56 37179 2.47 148 97.43 7.78 3.76
505192 SML ISUZU B 10.00 2040.60 2011.00 2060.00 2002.20 2031.70 -0.44 963 19.47 235 24.00 2470.05 1155.00
540686 Smruthi Org. X 10.00 152.85 152.50 152.85 145.15 149.35 -2.29 8417 12.51 90 452.58 218.80 139.00
540679 SMS Lifesci. T 10.00 1585.40 1664.60 1664.65 1630.00 1664.65 5.00 286 4.74 34 28.11 1664.65 464.05
532815 SMS Pharma B 1.00 338.05 345.00 345.00 331.30 334.95 -0.92 34575 116.12 1431 49.77 363.10 111.95
505827 SNL Bearings X 10.00 413.00 419.00 419.00 410.15 410.90 -0.51 2728 11.27 111 16.93 444.90 281.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538635 Snowman Log. B 10.00 83.59 82.33 83.90 80.92 81.70 -2.26 190830 156.25 1892 121.94 88.98 46.06
532784 Sobha A1 10.00 1720.90 1712.10 1724.00 1682.00 1710.40 -0.61 5429 92.47 779 424.42 2178.73 577.57
512014 Sobhagh.Merc XT 10.00 67.64 68.99 68.99 68.99 68.99 2.00 1 0.00 1 5.58 68.99 7.87
538923 Sofcom Systm XT 10.00 46.19 46.00 46.00 45.90 45.90 -0.63 1701 0.78 3 -655.71 69.90 28.30
531529 Softrak Bio XT 10.00 20.84 21.25 21.25 21.25 21.25 1.97 69380 14.74 29 44.27 21.25 5.00
532344 Softsol (I) XT 10.00 399.50 413.00 413.00 379.55 388.65 -2.72 2928 11.38 68 28.00 438.00 188.30
543470 Softtech Eng B 10.00 360.40 357.95 369.25 357.75 360.50 0.03 1891 6.80 180 126.05 409.20 148.00
532725 Solar Inds. A1 2.00 10862.80 10894.95 11188.15 10799.45 11000.25 1.27 2170 239.45 674 107.62 13300.00 4378.60
541540 Solara Activ T 10.00 735.65 749.00 764.00 740.00 745.40 1.33 2744 20.50 273 -6.37 770.00 264.51
513699 Solid Stone X 10.00 34.72 34.74 36.34 33.77 33.98 -2.13 713 0.25 8 28.55 46.88 25.31
522152 Solitair Mac XT 10.00 95.00 95.00 99.75 93.60 94.98 -0.02 6525 6.37 47 41.48 122.70 52.22
511571 Som Datt Fin X 10.00 117.95 120.35 120.35 117.20 118.80 0.72 4273 5.09 56 9.54 177.48 91.80
507514 Som Distill. B 2.00 111.25 113.50 113.50 109.45 110.00 -1.12 54893 60.75 1038 22.82 155.92 84.52
521034 Soma Textile B 10.00 35.34 35.28 37.80 35.28 35.99 1.84 10115 3.69 260 5.43 41.91 18.38
531548 Somany Ceram B 2.00 727.05 727.05 727.05 702.40 706.65 -2.81 854 6.08 233 30.63 872.00 562.20
533001 Somi Convey. T 10.00 181.00 181.95 187.00 178.55 185.65 2.57 2001 3.65 31 46.88 236.20 56.30
543300 Sona BLW Pre A1 10.00 733.95 735.80 738.00 715.40 718.55 -2.10 83793 604.38 3693 77.02 764.75 489.00
526901 Sonal Adhesi XT 10.00 72.00 72.72 74.00 71.06 71.63 -0.51 6209 4.49 75 24.28 113.90 58.75
538943 Sonal Mercat X 10.00 104.25 103.35 105.00 95.00 95.50 -8.39 4962 4.84 48 5.23 132.00 80.31
543924 Sonalis Cons MT 10.00 72.20 73.00 73.00 72.00 72.00 -0.28 22000 15.91 11 -- 97.10 29.62
532221 Sonata Soft. A1 1.00 674.50 679.00 697.00 676.80 689.75 2.26 43660 300.74 2402 65.75 867.10 469.05
539378 Soni Medicar X 10.00 30.85 30.85 32.25 30.00 32.25 4.54 3574 1.12 25 -5.20 35.57 22.27
531398 Source Nat.F XT 10.00 223.30 218.85 218.85 218.85 218.85 -1.99 508 1.11 13 74.95 237.15 74.50
540174 South.Infosy XT 10.00 23.64 23.64 24.80 23.64 24.00 1.52 1903 0.46 17 42.86 33.15 14.05
513498 South.Magnes XT 10.00 399.15 391.20 391.20 391.20 391.20 -1.99 950 3.72 42 25.35 468.95 136.25
523826 Sovereign Di X 10.00 27.36 27.84 28.20 26.75 27.10 -0.95 4076 1.11 53 15.57 37.80 22.02
540048 SP Apparels B 10.00 902.45 911.05 1082.90 910.15 1073.55 18.96 21241 220.31 1761 29.05 1133.00 461.60
530289 SP Capital XT 10.00 55.85 55.56 58.50 53.47 57.19 2.40 3797 2.15 40 43.66 68.00 21.11
542376 SPA Capital XT 10.00 133.75 140.40 140.40 140.35 140.40 4.97 367 0.52 16 66.23 181.40 54.80
541890 Space Incuba XT 10.00 1.42 1.49 1.49 1.40 1.49 4.93 28154 0.42 13 -- 2.56 0.85
542759 Spandana S F A1 10.00 609.75 619.00 623.95 608.00 612.85 0.51 30160 185.35 1962 10.00 1243.10 586.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531370 Sparc Elec. XT 10.00 15.79 16.49 16.57 15.85 16.15 2.28 157651 25.57 291 161.50 34.70 15.03
534425 Special.Rest B 10.00 172.35 173.00 173.00 167.55 168.40 -2.29 9980 16.92 650 26.94 287.25 134.65
531982 Spect.Foods X 10.00 26.45 26.98 27.70 26.50 27.45 3.78 173648 47.25 464 34.31 42.45 19.30
513687 Spectra Ind. Z 10.00 4.72 4.94 4.95 4.51 4.94 4.66 2302 0.11 16 -1.42 6.55 3.81
517166 Spel Semicon XT 10.00 191.15 191.15 195.00 187.60 190.70 -0.24 46651 89.31 1287 -53.87 268.39 49.10
542337 Spencers Ret B 5.00 104.05 105.05 105.95 100.00 100.90 -3.03 14890 15.36 378 -3.71 139.40 63.05
526161 Spenta Intl. X 10.00 115.50 115.55 121.85 115.55 116.20 0.61 173 0.21 15 25.65 200.00 103.25
590030 SPIC B 10.00 90.85 92.39 93.70 88.55 90.16 -0.76 338715 307.57 2874 14.78 107.45 63.62
526827 Spice Island XT 10.00 47.00 49.30 49.35 48.50 48.50 3.19 2640 1.30 10 65.54 55.00 15.52
500285 Spicejet B 10.00 62.99 62.95 63.40 60.38 61.46 -2.43 3481821 2143.98 9513 -33.22 77.50 34.00
532651 SPL Inds. B 10.00 59.75 60.95 60.95 59.17 59.33 -0.70 3055 1.82 125 15.65 80.75 52.20
500402 SPML Infra T 2.00 251.45 258.50 264.00 257.50 264.00 4.99 33613 88.57 166 283.87 264.00 39.35
539221 Sportking B 10.00 1504.50 1519.95 1532.00 1460.75 1497.65 -0.46 7064 105.92 1248 22.66 1554.00 705.00
540079 Sprayking B 2.00 16.57 16.13 17.30 16.13 17.02 2.72 281790 47.30 1494 24.67 30.02 16.00
531205 Spright Agro XT 1.00 45.14 42.89 42.89 42.89 42.89 -4.98 16207 6.95 289 129.97 89.32 1.47
538402 SPS Finquest T 10.00 60.01 60.01 62.98 57.10 62.98 4.95 501 0.29 6 16.32 85.00 56.10
526532 Square Four XT 5.00 12.37 12.85 12.85 11.76 12.37 0.00 12570 1.54 69 -206.17 16.14 6.25
530037 Sr.Jaya.Auto XT 10.00 24.34 24.82 24.82 24.82 24.82 1.97 208 0.05 4 3.50 24.82 3.46
532842 Sr.Rayl.Hi-S B 10.00 588.10 590.25 590.55 570.95 572.30 -2.69 1938 11.24 316 13.40 667.40 438.95
535601 Sreeleathers B 10.00 296.55 299.55 300.65 294.00 294.65 -0.64 10705 31.55 141 27.31 435.95 222.90
539217 Srestha Fin XT 2.00 2.01 1.91 1.91 1.91 1.91 -4.98 7395559 141.26 2507 4.90 2.56 0.98
503806 SRF A1 10.00 2617.25 2618.00 2618.50 2502.05 2509.80 -4.11 10462 264.85 1943 60.55 2697.45 2081.25
534680 SRG Housing B 10.00 360.00 365.95 369.00 355.25 363.10 0.86 160 0.58 71 21.43 412.00 219.00
536710 SRG Securit. MT 10.00 58.88 61.80 61.80 61.80 61.80 4.96 3000 1.85 1 220.71 61.80 20.80
530943 Sri Adhikari T 10.00 621.10 633.50 633.50 633.50 633.50 2.00 737 4.67 24 -100.88 633.50 1.39
514442 Sri KPR Inds X 10.00 37.33 38.45 38.45 37.10 37.67 0.91 6223 2.34 93 7.67 48.90 14.60
521161 Sri Lak.Sar. XT 10.00 52.63 50.00 50.00 50.00 50.00 -5.00 2 0.00 1 -0.80 82.99 35.05
521234 Sri Nachamai X 10.00 37.68 40.00 40.25 35.01 38.35 1.78 2894 1.11 38 -4.22 55.00 27.97
521178 Sri Ramk.Mil XT 10.00 69.65 69.65 69.65 68.26 68.26 -2.00 4866 3.34 33 24.91 82.49 25.25
544158 SRM Contract T 10.00 262.65 258.00 265.90 255.00 259.75 -1.10 8037 20.79 133 31.79 300.00 148.00
523222 SRM Energy XT 10.00 17.79 17.44 17.44 17.44 17.44 -1.97 2318 0.40 42 -22.65 39.54 4.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540914 SRU Steels X 10.00 11.73 11.72 11.72 11.01 11.22 -4.35 180717 20.69 398 -374.00 15.76 7.66
530821 SSPDL X 10.00 21.26 21.74 22.49 20.55 21.40 0.66 13431 2.85 106 -10.19 31.45 13.00
544202 Stanley Life B 2.00 509.00 506.05 512.95 495.65 498.15 -2.13 12763 64.04 1105 86.33 627.30 470.25
530931 Stanpacks(I) XT 10.00 12.65 12.65 12.70 12.12 12.70 0.40 517 0.06 14 13.80 14.25 7.61
506105 Stanrose Maf X 10.00 84.01 86.98 88.01 84.00 84.00 -0.01 1339 1.16 32 -4.27 108.15 72.60
540575 Star Cement A1 1.00 222.55 220.50 227.10 218.00 219.40 -1.42 49053 109.28 1134 38.09 255.95 147.20
539255 Star Delta X 10.00 791.20 800.05 817.00 783.05 805.55 1.81 6076 48.76 293 23.62 1375.00 325.30
543412 Star Health A1 10.00 636.80 638.05 646.05 631.25 635.30 -0.24 106512 681.05 3575 42.47 674.95 477.00
539017 Star Hsg.Fin X 5.00 48.37 48.97 48.97 46.50 47.33 -2.15 233126 110.79 296 36.13 82.50 34.10
516022 Star Paper B 10.00 238.85 240.40 240.40 233.90 235.20 -1.53 2624 6.20 278 6.31 288.00 199.55
540492 Starline PS B 5.00 103.05 97.90 103.05 97.90 97.90 -5.00 1840181 1805.49 4241 97.90 185.80 83.30
538733 Starlit Powr XT 10.00 4.27 4.47 4.47 4.06 4.13 -3.28 43764 1.86 90 -1.12 6.80 3.80
517548 Starlite Com Z 10.00 3.47 3.64 3.64 3.64 3.64 4.90 36739 1.34 24 0.50 3.64 1.95
520155 Starlog Entp X 10.00 49.78 54.75 54.75 50.10 54.75 9.98 195831 105.73 857 -342.19 56.15 23.70
512381 Starteck Fin T 10.00 258.25 258.85 258.85 258.85 258.85 0.23 5 0.01 1 16.73 419.90 151.00
512531 STC India B 10.00 191.10 194.35 194.35 184.00 185.25 -3.06 34801 64.88 1017 15.10 252.00 108.20
504180 Std.Battery XT 1.00 84.34 84.34 86.20 80.15 82.09 -2.67 5184 4.36 184 33.10 150.44 28.25
511700 Std.Cap.Mrkt X 1.00 1.55 1.57 1.60 1.49 1.52 -1.94 10731927 166.75 3610 25.33 3.52 1.35
530017 Std.Indust. T 5.00 27.82 27.94 27.94 27.30 27.41 -1.47 23514 6.45 115 137.05 38.95 20.23
526231 Std.Surfact. X 10.00 61.39 61.85 61.85 59.56 60.66 -1.19 2268 1.36 38 252.75 92.41 49.00
534748 Steel Exchan B 1.00 13.71 13.83 13.83 13.40 13.44 -1.97 574607 78.16 1576 84.00 18.42 7.85
513173 Steel Strips X 10.00 34.90 36.59 36.59 34.41 34.88 -0.06 12648 4.44 86 13.68 42.93 21.67
513517 Steelcast B 5.00 779.90 782.05 786.20 743.90 750.35 -3.79 28054 212.92 2759 22.45 786.20 575.40
543622 SteelmanTele M 10.00 162.00 158.80 158.80 158.80 158.80 -1.98 1200 1.91 1 38.73 204.80 114.05
533316 STEL Holdgs. T 10.00 519.25 540.00 545.20 523.95 545.20 5.00 2804 15.18 55 76.57 545.20 200.00
526071 Stellant Sec XT 10.00 36.68 37.41 37.41 37.41 37.41 1.99 2 0.00 1 -27.71 37.41 13.72
536738 Stellar Cap. M 10.00 5.70 5.20 5.65 5.20 5.65 -0.88 18000 0.96 3 141.25 6.95 3.46
526500 Sterl.Enterp XT 10.00 39.73 39.73 41.55 39.00 39.02 -1.79 2221 0.88 26 -6.24 58.70 26.80
508963 Sterl.Guaran XT 10.00 38.00 38.00 38.00 38.00 38.00 0.00 103 0.04 3 -223.53 39.11 12.65
530759 Sterl.Tools B 2.00 492.05 490.90 505.65 486.75 492.15 0.02 2093 10.36 126 29.19 575.00 305.00
542760 Sterling & W A1 1.00 724.15 734.00 744.95 694.50 705.60 -2.56 244202 1748.68 8650 -146.69 828.00 253.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513575 Sterling Pow XT 10.00 64.95 66.24 66.24 66.24 66.24 1.99 7205 4.77 26 11.60 70.40 14.66
532374 Sterlite Tec A1 2.00 131.45 132.00 132.05 128.30 128.65 -2.13 59089 76.36 857 -40.97 179.00 109.80
532730 STL Global T 10.00 20.03 20.00 21.02 20.00 21.02 4.94 1323 0.28 8 -42.90 27.27 13.48
513262 Stl.Strips W B 1.00 227.50 227.30 230.00 225.45 227.10 -0.18 23456 53.30 772 5.33 298.90 190.00
544171 Storage Tech M 10.00 188.80 193.00 193.00 184.90 185.20 -1.91 14400 27.00 9 385.83 220.50 105.50
504959 Stovac Ind. X 10.00 3357.35 3360.00 3450.00 3304.10 3421.65 1.92 440 14.85 104 55.35 4372.00 2302.00
543260 Stove Kraft B 10.00 832.35 823.40 854.90 793.50 826.50 -0.70 12146 99.59 564 860.94 878.80 410.10
530495 Stratmont In XT 10.00 86.24 87.96 87.96 87.96 87.96 1.99 1881 1.65 13 35.76 87.96 21.98
532531 Strides Phar A1 10.00 1344.00 1354.90 1394.95 1347.60 1360.35 1.22 10420 142.98 1140 1863.49 1394.95 452.75
526951 Stylam Inds. B 5.00 2038.00 2050.00 2058.05 2018.00 2037.40 -0.03 1180 24.08 278 26.75 2099.95 1406.80
506222 Styrenix Per B 10.00 2637.80 2653.55 2677.15 2599.70 2613.60 -0.92 4582 120.86 1114 22.77 2879.15 1013.70
532348 Subex A1 5.00 29.66 29.66 29.80 29.10 29.13 -1.79 506580 148.97 2374 -9.52 45.80 22.39
517168 Subros B 2.00 786.30 788.45 789.95 765.90 773.40 -1.64 4862 37.86 453 42.40 825.00 345.50
506003 Sudal Inds. XT 10.00 57.80 58.90 58.90 57.00 57.65 -0.26 6265 3.59 16 0.33 63.26 10.46
506655 Sudarsh.Chem A1 2.00 1051.55 1061.00 1078.00 997.25 1004.70 -4.46 17212 177.59 1614 58.01 1081.00 440.00
543828 Sudarsh.Ph M 10.00 215.15 220.45 225.90 219.00 225.90 5.00 203200 458.28 64 102.68 225.90 58.20
521113 Suditi Inds. X 10.00 19.83 20.45 23.29 20.45 21.48 8.32 225028 50.34 654 -4.37 23.29 11.65
511654 Sugal&Dam.Sh XT 10.00 49.52 49.40 51.99 47.05 49.58 0.12 4596 2.26 60 9.50 51.99 16.75
539117 Sujala Trade X 10.00 35.12 34.01 35.51 33.96 34.59 -1.51 2007 0.70 53 133.04 43.22 17.55
524542 Sukjit Strch B 10.00 539.25 559.00 559.00 540.00 544.90 1.05 3851 21.12 512 16.03 596.80 390.00
543711 Sula Vineyar A1 2.00 487.65 491.00 494.50 484.00 484.45 -0.66 46925 229.34 2271 43.37 699.75 405.30
508969 Sulabh Engg. X 1.00 5.55 5.55 5.59 5.40 5.44 -1.98 92509 5.03 148 34.00 9.56 3.66
530419 Sumedha Fisc X 10.00 59.68 60.99 60.99 58.69 58.88 -1.34 20911 12.36 211 6.23 66.00 35.99
514211 Sumeet Inds. T 10.00 3.66 3.60 3.63 3.60 3.63 -0.82 139140 5.03 31 -0.73 5.36 1.90
530445 Sumeru Inds. XT 1.00 2.20 2.20 2.22 2.16 2.17 -1.36 2551 0.06 10 -- 3.07 1.40
542920 Sumitomo Ch. A1 10.00 516.95 527.00 547.50 519.20 537.50 3.98 85397 459.04 5443 61.71 567.00 336.40
533306 Summit Secur B 10.00 2456.05 2479.30 2483.95 2361.00 2394.80 -2.49 526 12.70 232 37.13 2599.95 900.00
532070 Sumuka Agro XT 10.00 230.45 228.15 229.00 220.00 228.90 -0.67 12640 28.82 49 41.10 243.00 134.05
532872 Sun Ph.ARC A1 1.00 224.35 229.00 232.00 224.05 226.20 0.82 62148 141.82 2001 -18.93 474.00 196.45
524715 Sun Pharma. A1 1.00 1824.70 1829.90 1831.75 1815.85 1823.35 -0.07 189431 3454.39 16060 42.11 1843.85 1069.00
542025 Sun Retail MT 1.00 0.82 0.82 0.83 0.81 0.82 0.00 480000 3.93 10 82.00 1.32 0.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532733 Sun TV Netwk A1 5.00 796.85 796.90 806.80 783.95 801.45 0.58 15140 120.14 1774 16.69 921.60 567.65
539526 Suncare Trad T 2.00 1.07 1.09 1.09 1.06 1.08 0.93 408449 4.38 743 54.00 2.10 0.90
530795 Suncity Synt XT 10.00 33.53 31.86 31.86 31.86 31.86 -4.98 1724 0.55 23 122.54 48.86 7.22
590072 Sundaram Bra T 10.00 1078.00 1081.00 1131.90 1080.00 1117.55 3.67 732 8.16 23 54.28 1163.10 481.00
544066 Sundaram Cla B 5.00 1792.05 1854.20 1864.80 1777.00 1785.35 -0.37 2232 40.72 511 44.26 2090.00 1219.00
590071 Sundaram Fin B 10.00 4895.15 4907.85 4929.50 4779.00 4798.20 -1.98 1998 96.87 477 35.64 5169.20 2580.05
500403 Sundaram Fst A1 1.00 1375.95 1384.05 1415.20 1378.20 1384.25 0.60 2751 38.45 464 54.26 1504.10 1002.05
533166 Sundaram Mul T 1.00 3.03 3.03 3.10 2.94 2.95 -2.64 414145 12.42 377 -49.17 4.18 2.52
500404 Sunflag Iron A1 10.00 209.50 210.60 211.65 205.90 207.80 -0.81 25498 52.97 997 25.72 274.80 159.05
531433 Sungold Cap. XT 10.00 3.38 3.27 3.27 3.27 3.27 -3.25 1733 0.06 1 163.50 4.22 1.98
530953 Sunil Agro F X 10.00 144.00 144.90 156.00 140.00 145.70 1.18 2209 3.21 48 101.89 261.00 133.30
537253 Sunil Health X 10.00 94.59 94.30 94.48 88.00 89.99 -4.86 581 0.53 16 -49.99 101.75 48.75
521232 Sunil Indus. P 10.00 73.50 76.90 76.90 76.90 76.90 4.63 200 0.15 1 15.82 93.71 40.30
544001 Sunita Tools MT 10.00 620.60 639.25 651.60 606.00 651.50 4.98 23500 151.31 45 108.58 939.95 116.50
523425 Sunraj Diam. XT 10.00 10.92 10.92 10.92 10.55 10.92 0.00 2096 0.23 20 -6.91 12.50 6.45
543515 Sunrise Eff. M 10.00 44.19 44.50 44.70 44.25 44.25 0.14 10500 4.68 7 340.38 95.20 39.20
530845 Sunshield Ch X 10.00 951.80 948.00 957.95 935.05 954.10 0.24 503 4.75 38 36.89 1125.00 730.00
539574 Sunshine Cap X 1.00 2.55 2.65 2.67 2.65 2.67 4.71 16803248 447.79 9893 -5.93 4.13 0.46
512179 Sunteck Real A1 1.00 581.45 582.00 593.00 581.45 586.55 0.88 21281 124.73 845 85.50 698.35 362.60
530735 Super Bakers X 10.00 31.39 29.83 29.83 29.83 29.83 -4.97 550 0.16 7 24.25 39.50 21.83
530883 Super Crop. X 2.00 16.90 16.66 17.00 16.32 16.41 -2.90 148219 24.45 246 22.79 21.97 8.02
540269 Super Fine K MT 10.00 13.54 12.87 12.87 12.87 12.87 -4.95 10000 1.29 1 22.58 15.57 11.88
512527 Super Sales X 10.00 1574.00 1594.00 1657.90 1594.00 1621.30 3.01 3157 51.72 162 33.20 2149.00 980.00
521180 Super Spin. B 1.00 9.25 9.04 9.21 8.82 8.92 -3.57 17047 1.54 54 -2.45 11.70 6.16
523842 Super Tann. X 1.00 12.98 13.43 13.43 13.00 13.19 1.62 153507 20.27 378 20.61 15.24 7.06
523283 Superhouse B 10.00 218.80 220.00 221.05 216.20 217.85 -0.43 3115 6.81 164 14.29 274.50 190.10
539835 Superior Fin X 1.00 1.40 1.40 1.54 1.40 1.54 10.00 36904 0.56 20 154.00 2.30 1.12
519234 Superior Ind XT 10.00 62.50 64.00 64.00 61.00 61.40 -1.76 1251 0.78 23 15.82 96.95 42.21
541701 SupershaktiM M 10.00 362.00 370.00 370.00 362.00 365.50 0.97 900 3.30 3 34.03 839.00 347.05
526133 Supertex Ind X 10.00 11.20 10.63 12.69 10.63 12.00 7.14 36056 4.29 87 109.09 18.77 8.75
540168 Supra Pacifi X 10.00 31.05 32.00 32.00 30.30 31.02 -0.10 6723 2.07 44 72.14 36.50 19.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532509 Suprajit Eng A1 1.00 523.85 528.00 535.15 518.00 521.55 -0.44 18823 98.72 1274 41.96 639.95 353.25
530677 Supreme Hold XT 10.00 89.02 89.02 89.65 85.30 86.59 -2.73 13119 11.53 87 33.56 98.45 41.80
509930 Supreme Inds A1 2.00 5233.15 5280.00 5475.00 5233.15 5308.80 1.45 13272 711.88 2887 59.82 6482.40 3604.20
532904 Supreme Infr Z 10.00 67.36 69.00 69.00 64.00 64.63 -4.05 64912 42.61 108 -0.14 114.92 23.75
500405 Supreme Petr A1 2.00 864.55 868.00 888.70 867.25 873.85 1.08 5816 50.96 610 41.16 926.30 450.05
543434 Supriya Life B 2.00 583.30 584.50 613.80 570.00 595.20 2.04 55568 331.01 4542 35.43 613.80 235.00
531638 Suraj B 10.00 318.85 316.35 316.80 307.25 315.20 -1.14 1035 3.25 75 25.44 354.90 140.55
544054 Suraj Estate T 5.00 785.95 780.00 790.00 765.00 784.05 -0.24 2028 15.74 110 108.14 842.00 256.00
526211 Suraj Indus. X 10.00 75.27 75.28 75.99 73.00 73.07 -2.92 10903 8.02 144 44.02 133.46 62.71
518075 Suraj Prod. Z 10.00 527.65 527.15 535.00 502.10 521.60 -1.15 3130 16.08 161 21.82 951.00 233.55
533298 Surana Solar B 5.00 39.64 43.21 43.60 41.53 43.60 9.99 816492 352.59 3845 -174.40 48.01 21.37
517530 Surana Tele T 1.00 21.52 22.39 22.39 20.76 21.10 -1.95 22605 4.82 211 32.97 30.48 9.52
530185 Surat Trade X 1.00 9.17 9.24 9.30 9.01 9.11 -0.65 205886 18.83 650 16.87 13.90 8.00
543218 Suratwwala B B 1.00 119.00 119.50 119.55 116.50 117.80 -1.01 10354 12.17 367 83.55 137.50 29.82
500336 Surya Roshni A1 5.00 667.90 661.00 674.90 656.85 662.75 -0.77 5222 34.69 393 19.90 841.50 457.25
533101 Suryaamba Sp X 10.00 161.35 162.00 165.95 158.00 160.55 -0.50 744 1.20 22 41.59 207.70 137.00
514138 Suryalata Sp X 10.00 406.30 403.05 416.95 391.15 401.35 -1.22 7523 30.40 229 10.97 575.00 322.60
514140 Suryava Spin X 10.00 27.84 26.70 27.84 25.25 27.64 -0.72 780 0.22 14 8.28 37.90 19.39
521200 Surylak.Cott B 10.00 92.89 91.03 94.58 89.73 91.31 -1.70 3648 3.33 63 58.53 108.80 58.00
519604 Suryo Foods X 10.00 16.99 16.98 16.98 16.98 16.98 -0.06 37 0.01 3 39.49 22.27 8.41
543279 Suryoday Sm. B 10.00 186.55 189.40 189.40 182.75 185.20 -0.72 31652 58.59 873 8.25 219.55 142.85
532782 Sutlej Text. B 1.00 70.93 71.00 71.93 69.29 69.89 -1.47 18350 12.96 260 -9.83 77.20 46.85
530239 Suven Life B 1.00 151.50 151.50 156.45 150.00 150.75 -0.50 61006 92.95 1549 -30.15 160.75 60.96
543064 Suven Pharma A1 1.00 1150.65 1129.05 1223.00 1129.05 1199.80 4.27 24321 290.65 2212 127.10 1223.00 509.00
543281 Suvidhaa Inf B 1.00 5.44 5.45 5.67 5.40 5.54 1.84 77556 4.32 251 -7.49 10.56 4.15
543391 Suyog Gurbax M 10.00 184.00 181.00 184.00 177.40 183.80 -0.11 42000 76.58 22 -57.62 198.00 57.50
537259 Suyog Tele. B 10.00 1535.25 1555.15 1594.25 1510.45 1579.25 2.87 12430 191.86 1397 24.77 1731.95 555.35
532667 Suzlon Enrgy A1 2.00 76.00 76.79 77.35 74.51 74.73 -1.67 5676414 4279.81 42971 116.77 84.40 21.71
535621 SV Global XT 5.00 159.10 164.00 166.90 160.00 164.75 3.55 2407 3.99 40 270.08 166.90 65.12
523722 Svam Softwar XT 10.00 3.43 3.36 3.56 3.27 3.53 2.92 11133 0.39 36 39.22 5.37 1.81
503624 Svaraj Tradi X 10.00 10.50 10.50 10.50 10.16 10.28 -2.10 9174 0.94 69 -205.60 20.95 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539911 Svarnim Trd. XT 10.00 23.29 22.50 23.20 22.50 23.20 -0.39 21 0.00 2 -193.33 43.77 15.03
524488 SVC Indust. X 10.00 4.33 4.42 4.42 4.07 4.29 -0.92 57849 2.44 181 -23.83 5.30 2.63
543799 SVJ Enterp. MT 10.00 132.80 132.80 132.80 132.60 132.60 -0.15 6000 7.96 2 102.79 145.00 23.17
505590 SVP Global B 1.00 7.40 7.15 7.70 7.15 7.30 -1.35 62170 4.64 166 -0.32 10.90 5.76
543745 SVS Ventures MT 10.00 17.03 17.03 17.03 17.00 17.00 -0.18 66000 11.22 4 19.77 18.25 6.85
543986 SW Pinnacle T 10.00 151.00 152.00 153.00 144.00 145.85 -3.41 16798 24.61 192 66.60 191.95 97.30
503816 Swad.Polytex XT 1.00 106.95 106.90 112.25 102.00 111.30 4.07 42965 45.59 706 5.48 413.30 38.00
539406 Swagtam Trdg XT 10.00 68.06 64.66 71.46 64.66 65.25 -4.13 578 0.39 13 130.50 106.00 37.00
503310 Swan Energy A1 1.00 646.95 646.90 646.95 620.00 623.70 -3.59 98992 623.72 3915 53.54 782.55 273.50
500407 Swaraj Engin B 10.00 3354.60 3367.95 3367.95 3290.00 3301.95 -1.57 405 13.44 120 28.63 3469.45 1902.45
531003 Swarna Secur X 10.00 69.00 68.00 68.00 65.55 65.55 -5.00 627 0.41 6 26.54 102.50 34.54
526365 Swarnsarita X 10.00 44.73 45.64 45.80 41.10 44.56 -0.38 146227 63.78 608 17.01 46.30 23.10
544035 Swashthik Pl M 10.00 68.80 69.00 72.00 67.15 72.00 4.65 6400 4.41 4 41.86 133.95 60.52
510245 Swasti Vin.S X 1.00 7.28 7.36 7.36 7.00 7.14 -1.92 156724 11.21 316 31.04 10.60 5.55
512257 Swasti Vinay X 1.00 5.10 5.14 5.14 4.95 4.96 -2.75 71285 3.57 353 27.56 5.96 2.73
530585 Swastika Inv X 10.00 857.90 876.00 880.00 855.00 876.85 2.21 2010 17.46 100 15.42 925.00 280.00
543914 Swati Proj. XT 10.00 211.85 212.00 221.00 209.75 210.85 -0.47 90890 197.27 1669 458.37 223.70 27.12
532051 Swelect Ener B 10.00 1308.40 1292.15 1306.85 1214.20 1229.30 -6.05 15248 192.00 1592 32.48 1526.35 485.00
523558 Swiss Milita X 2.00 30.77 31.00 31.18 29.50 29.79 -3.18 723679 217.94 2568 85.11 32.30 14.65
530217 Swojas Enrgy XT 10.00 11.44 11.44 11.66 11.22 11.66 1.92 4926 0.57 11 1166.00 13.60 6.16
531499 Sybly Inds. X 10.00 8.91 8.95 9.28 8.85 8.85 -0.67 7466 0.67 20 -2.22 10.20 4.90
539682 Sylph Edu. T 10.00 357.45 364.55 364.55 364.55 364.55 1.99 750 2.73 3 -5207.86 364.55 41.45
511447 Sylph Tech. XT 1.00 1.54 1.57 1.57 1.57 1.57 1.95 348387 5.47 79 -17.44 5.30 1.50
539278 Symbiox Inv. X 10.00 3.07 3.13 3.21 3.02 3.11 1.30 87236 2.69 219 103.67 3.85 2.35
517385 Symphony A1 2.00 1554.55 1554.00 1577.00 1522.85 1546.90 -0.49 3023 46.72 338 50.31 1748.95 820.10
524470 Syncom Form. B 1.00 22.22 22.45 24.25 22.45 23.14 4.14 7899757 1849.23 21974 77.13 24.25 7.66
541929 Synergy Gree B 10.00 402.35 412.80 468.40 409.00 433.00 7.62 177152 783.83 10820 50.88 468.40 206.50
539268 Syngene Intl A1 10.00 907.25 907.20 909.90 895.55 899.95 -0.80 24443 220.60 2373 73.59 924.25 608.00
513307 Synthiko Foi XT 5.00 112.90 114.15 117.00 107.30 107.90 -4.43 3370 3.69 69 32.90 125.60 57.21
543573 Syrma SGS Te A1 10.00 435.40 434.00 443.30 427.95 429.25 -1.41 32128 139.06 1306 77.76 705.00 386.00
531173 Syschem (I) X 10.00 49.28 50.79 50.79 49.00 50.10 1.66 50742 25.31 220 161.61 73.90 39.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526506 Systematix C XT 10.00 1554.00 1507.35 1550.00 1507.35 1534.85 -1.23 1179 18.19 73 39.32 1656.50 343.50
531432 Systematix S X 10.00 7.50 8.25 8.25 8.25 8.25 10.00 200 0.02 1 -68.75 12.82 5.07