| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 213.00 | 210.95 | 1162631017.15 / 5469024.00 | 215.10 / 68.40 |
| S B & T Internationa | 11.50 | 12.10 | 149645.15 / 12665.00 | 13.40 / 5.90 |
| S Kumars Nationwide | 39.65 | 39.90 | 25493293.30 / 640438.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 77.85 | 79.35 | 31642224.40 / 401270.00 | 89.35 / 22.05 |
| S.a.l. Steel Ltd. | 10.10 | 10.15 | 419074.75 / 41171.00 | 16.70 / 5.20 |
| S.e. Investments Ltd | 237.65 | 243.85 | 185885.25 / 754.00 | 275.50 / 156.05 |
| Sabero Organics Guja | 64.65 | 65.85 | 9973815.60 / 151208.00 | 70.30 / 10.30 |
| Sadbhav Engineering Ltd | 997.75 | 1002.30 | 778749.10 / 780.00 | 1025.00 / 213.55 |
| Sagar Cements Limited | 177.50 | 179.90 | 602071.65 / 3376.00 | 281.00 / 113.00 |
| Sah Petroleums Limit | 24.00 | 24.10 | 300497.00 / 12593.00 | 40.00 / 13.15 |
| Saksoft Limited | 75.85 | 73.30 | 357757.20 / 4732.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 90.80 | 92.05 | 3691399.85 / 40629.00 | 105.85 / 17.95 |
| Sakuma Exports Limited | 13.95 | 13.90 | 204114.20 / 14507.00 | 16.40 / 5.00 |
| Salora International | 45.20 | 45.50 | 627156.15 / 13868.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.20 | 2.30 | 1014.20 / 461.00 | 4.45 / 1.30 |
| Samtel Color Ltd | 18.85 | 19.25 | 719589.05 / 37841.00 | 22.85 / 4.50 |
| Sandesh Ltd | 214.85 | 210.80 | 650370.60 / 3035.00 | 238.00 / 104.50 |
| Sangam (india) Ltd | 35.65 | 31.80 | 28927610.25 / 782120.00 | 38.20 / 8.70 |
| Sanghi Industries Ltd | 32.00 | 31.05 | 2080016.85 / 64944.00 | 40.00 / 16.15 |
| Sanghi Polyester Ltd | 4.15 | 4.35 | 376507.00 / 89721.00 | 4.80 / 1.30 |
| Sanghvi Movers Ltd | 216.75 | 217.55 | 3641070.70 / 16826.00 | 237.80 / 59.60 |
| Sanwaria Agro Oils Ltd | 61.65 | 61.70 | 199357.40 / 3232.00 | 95.00 / 13.25 |
| Sarda Energy & Min Ltd | 177.20 | 179.55 | 933641.15 / 5222.00 | 190.00 / 152.00 |
| Saregama India Limited | 71.45 | 72.10 | 477136.65 / 6667.00 | 125.00 / 39.00 |
| Sarla Perf. Fibers Ltd | 73.10 | 67.50 | 9503215.95 / 128814.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 175.45 | 171.70 | 231670869.20 / 1319104.00 | 184.80 / 35.30 |
| Sathavahana Ispat Ltd | 35.45 | 35.50 | 267763.80 / 7489.00 | 42.00 / 15.00 |
| Satyam Computer Services | 105.20 | 106.25 | 1205246451.55 / 11389233.00 | 231.85 / 6.30 |
| Savita Oil Technolo. Ltd | 448.60 | 378.95 | 87680610.25 / 199951.00 | 454.75 / 99.30 |
| Sbi | 2246.90 | 2266.45 | 4427856997.95 / 1959484.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1713.47 | 1715.63 | 3272175.38 / 1910.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 52.65 | 53.30 | 433523.05 / 8108.00 | 67.35 / 19.30 |
| Sel Manu. Co. Ltd. | 73.50 | 75.00 | 10926562.15 / 147005.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 321.25 | 329.90 | 9397667.70 / 29014.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 369.25 | 376.65 | 788948145.80 / 2124555.00 | 399.70 / 66.15 |
| Seshasayee Paper & B | 144.30 | 143.25 | 166913.15 / 1159.00 | 161.00 / 60.15 |
| Shah Alloys Limited | 24.20 | 24.70 | 14103.70 / 582.00 | 35.20 / 11.00 |
| Shalim Paints Ltd | 255.00 | 251.50 | 10337.00 / 40.00 | 264.00 / 140.05 |
| Shanthi Gears Ltd | 43.80 | 45.30 | 5042530.65 / 113369.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 120.10 | 123.00 | 3738.50 / 31.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 82.50 | 84.00 | 133708.55 / 1614.00 | 97.40 / 42.00 |
| Shasun Drug & Chemical Lt | 36.25 | 36.70 | 1024405.15 / 27928.00 | 41.90 / 10.65 |
| Shilpa Medicare Ltd | 184.00 | 186.35 | 41400.00 / 225.00 | 206.80 / 182.00 |
| Shipping Corp Of Ind | 145.05 | 145.85 | 39397789.80 / 271765.00 | 155.00 / 68.60 |
| Shiva Texyarn | 29.55 | 29.05 | 35731.25 / 1222.00 | 31.45 / 11.10 |
| Shivalik Global Limited | 8.65 | 9.00 | 16932.50 / 1950.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 90.65 | 90.70 | 447780.40 / 4892.00 | 104.40 / 28.20 |
| Shivvani Oil&g.eserl | 329.95 | 331.00 | 10265790.85 / 31003.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 386.45 | 389.70 | 42720082.60 / 108419.00 | 415.00 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 57.10 | 55.45 | 35221595.15 / 605287.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 1851.60 | 1838.85 | 27475952.65 / 14843.00 | 1925.00 / 435.95 |
| Shree Precoated Steels Lt | 16.95 | 17.05 | 5153308.70 / 299852.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.85 | 5.95 | 94023.35 / 15553.00 | 7.40 / 2.75 |
| Shree Renuka Sugars | 208.20 | 212.85 | 1416474681.20 / 6806950.00 | 242.00 / 59.70 |
| Shrenuj & Co Ltd | 33.70 | 34.55 | 131410.75 / 3848.00 | 42.50 / 11.65 |
| Shreyans Industries | 28.10 | 29.30 | 9048.20 / 322.00 | 37.45 / 16.35 |
| Shreyas Ship & L. | 32.95 | 33.00 | 179415.10 / 5451.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 103.30 | 103.50 | 3453386.95 / 33204.00 | 108.55 / 21.35 |
| Shriram Cityuni Fin. | 405.00 | 403.35 | 83820.00 / 209.00 | 460.00 / 278.55 |
| Shriram Epc Ltd. | 211.10 | 216.20 | 1348454.45 / 6298.00 | 264.00 / 76.60 |
| Shriram Transport Fi | 448.15 | 465.80 | 170322735.40 / 374415.00 | 475.00 / 172.00 |
| Shyam Telecom Limited | 75.40 | 78.75 | 3179475.40 / 40019.00 | 93.30 / 35.15 |
| Sicagen India Limited | 13.15 | 13.25 | 401337.40 / 30444.00 | 15.95 / 2.90 |
| Sical Logistics | 70.50 | 72.05 | 4694143.50 / 65973.00 | 79.60 / 18.90 |
| Siemens Ltd | 560.00 | 546.05 | 509895164.70 / 911477.00 | 605.00 / 186.35 |
| Sil Investments Limited | 92.80 | 93.35 | 418755.20 / 4508.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 71.45 | 69.90 | 3314900.15 / 46395.00 | 77.00 / 14.55 |
| Simplex Infra | 527.65 | 520.90 | 3203178.10 / 6130.00 | 558.00 / 103.50 |
| Simplex Projects Ltd. | 216.65 | 227.95 | 125731.00 / 569.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 245.55 | 247.25 | 36723870.85 / 147959.00 | 270.60 / 70.20 |
| Sirpur Paper Mills L | 54.40 | 54.45 | 235553.45 / 4309.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 9.20 | 9.05 | 178298.80 / 19600.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 141.85 | 145.65 | 222682.70 / 1570.00 | 172.00 / 44.00 |
| Skf India Ltd | 363.05 | 341.30 | 423178697.35 / 1121340.00 | 394.90 / 128.70 |
| Skm Egg Prod Export( | 19.75 | 20.05 | 127414.30 / 6417.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 46.95 | 47.60 | 873282.50 / 18429.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 155.15 | 158.50 | 1376604.30 / 8891.00 | 183.00 / 74.00 |
| Sobha Developers Ltd | 232.65 | 227.95 | 84717996.50 / 367640.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 254.45 | 278.70 | 5558307.40 / 20553.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 418.05 | 424.35 | 1873032.15 / 4469.00 | 434.00 / 180.00 |
| Solectron Cen. | 60.75 | 62.65 | 103339.50 / 1648.00 | 80.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 40.70 | 40.55 | 17062.60 / 424.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 11.05 | 10.90 | 2478645.55 / 222991.00 | 35.15 / 8.55 |
| Sona Koyo Steering S | 16.20 | 16.40 | 2102549.00 / 128645.00 | 18.50 / 5.25 |
| Sonata Software Ltd | 41.35 | 42.00 | 22903397.90 / 541593.00 | 46.60 / 13.35 |
| South Asian Petro. Ltd | 14.80 | 15.10 | 8525809.35 / 571726.00 | 17.85 / 5.50 |
| South East Asia Mari | 228.65 | 230.00 | 4533716.50 / 19732.00 | 248.85 / 34.20 |
| South Indian Ban | 143.45 | 144.45 | 34234580.55 / 236465.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 12.40 | 12.50 | 189079.95 / 15298.00 | 14.85 / 3.25 |
| Spic Ltd | 16.75 | 16.95 | 1133289.85 / 67507.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 63.20 | 63.90 | 9504270.35 / 149530.00 | 93.75 / 25.65 |
| Spice Mobile Limited | 30.00 | 28.90 | 7456734.85 / 250852.00 | 30.50 / 8.70 |
| Spl Industries Limited | 11.50 | 11.35 | 22945.25 / 2074.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 31.85 | 32.25 | 56680.10 / 1778.00 | 43.20 / 14.65 |
| Srf Ltd | 191.70 | 192.55 | 22335011.85 / 115904.00 | 221.70 / 62.25 |
| Srg Infotech (india) | 0.90 | 0.85 | 40000.95 / 45757.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.20 | 4.20 | 32551.60 / 7727.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 36.85 | 36.35 | 4030073.05 / 107438.00 | 43.25 / 9.35 |
| Standard Industries | 26.70 | 25.90 | 3108056.65 / 117170.00 | 32.00 / 7.65 |
| Star Paper Mills Ltd | 31.95 | 32.00 | 61402.60 / 1948.00 | 35.00 / 13.75 |
| State Bank Of Bikaner & J | 468.10 | 474.85 | 783444.20 / 1667.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 719.90 | 720.45 | 1875270.95 / 2621.00 | 735.00 / 550.00 |
| State Bank Of Travancore | 567.20 | 558.10 | 3165799.00 / 5620.00 | 604.50 / 298.00 |
| State Trading Co | 333.20 | 332.05 | 39200630.35 / 116517.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 98.10 | 100.10 | 49449.80 / 496.00 | 106.50 / 30.60 |
| Steel Tubes (i) Ltd | 2.45 | 2.40 | 21741.70 / 8983.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 94.60 | 95.00 | 65362017.40 / 688856.00 | 180.50 / 90.00 |
| Sterling Tools Ltd | 72.50 | 75.35 | 228314.25 / 3136.00 | 84.50 / 28.00 |
| Sterlite Inds (ind) Ltd | 838.80 | 841.85 | 958339484.40 / 1136466.00 | 904.00 / 215.20 |
| Sterlite Technologies Ltd | 305.90 | 308.15 | 8512896.90 / 27585.00 | 335.00 / 44.30 |
| Sti India Ltd | 6.75 | 7.00 | 20876.25 / 3040.00 | 10.00 / 4.65 |
| Store One Retail Ind Ltd | 26.45 | 27.05 | 199849.10 / 7481.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 226.25 | 227.90 | 23816640.05 / 104000.00 | 247.70 / 55.65 |
| Subex Azure Ltd | 83.30 | 80.20 | 39284836.10 / 474815.00 | 95.70 / 18.80 |
| Subhash Projects & M | 140.95 | 142.80 | 1816575.60 / 12777.00 | 180.00 / 35.65 |
| Subros Ltd | 42.15 | 42.40 | 2077748.90 / 49017.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 328.00 | 338.00 | 151139.00 / 458.00 | 349.95 / 87.00 |
| Sujana Towers Ltd | 50.95 | 51.60 | 4370854.85 / 85225.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 9.00 | 9.10 | 141776.35 / 15671.00 | 10.45 / 3.00 |
| Summit Securities Limited | 14.10 | 14.20 | 355182.05 / 24937.00 | 16.95 / 3.65 |
| Sun Pharma | 1455.35 | 1442.25 | 200319200.35 / 136828.00 | 1638.00 / 954.00 |
| Sun Pharma | 87.15 | 85.70 | 51785228.95 / 589843.00 | 98.40 / 36.00 |
| Sun Tv Network Ltd | 328.10 | 327.95 | 11439566.35 / 34875.00 | 373.30 / 136.00 |
| Sundaram Brak Lining | 178.00 | 177.00 | 139734.40 / 788.00 | 218.75 / 88.00 |
| Sundaram Clayton Ltd | 108.55 | 109.25 | 616399.20 / 5655.00 | 258.00 / 48.25 |
| Sundaram Fast | 54.25 | 54.00 | 3769697.80 / 69707.00 | 55.25 / 13.00 |
| Sundaram Finance Ltd | 352.85 | 346.65 | 26507583.75 / 73121.00 | 397.80 / 147.20 |
| Sunflag Iron And Ste | 25.40 | 25.40 | 3245907.85 / 127710.00 | 28.20 / 9.05 |
| Sunil Hitech Engr. Ltd | 176.85 | 176.95 | 2651247.60 / 14950.00 | 198.00 / 48.00 |
| Sunteck Realty Limited | 508.65 | 526.50 | 34500991.40 / 67042.00 | 589.00 / 505.00 |
| Super Spinning Mills | 11.20 | 11.65 | 253564.70 / 22563.00 | 13.20 / 3.85 |
| Suprajit Engineering | 94.95 | 96.80 | 499353.10 / 5202.00 | 100.95 / 35.15 |
| Supreme Industries L | 329.90 | 319.65 | 114632172.75 / 338942.00 | 369.00 / 92.20 |
| Supreme Infra. Ltd. | 165.40 | 166.00 | 5040749.05 / 30673.00 | 173.80 / 18.05 |
| Supreme Petrochemica | 27.05 | 27.05 | 1234131.45 / 44895.00 | 31.40 / 10.50 |
| Supreme Tex Mart Limited | 8.95 | 8.50 | 2997.50 / 350.00 | 11.15 / 5.55 |
| Suraj Diamonds Ltd | 46.55 | 47.15 | 694107.00 / 14777.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 35.75 | 36.60 | 70187.50 / 1950.00 | 43.30 / 14.20 |
| Surana Industries Ltd | 155.75 | 156.85 | 436887.50 / 2813.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 38.50 | 38.65 | 640071.10 / 16553.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 132.55 | 133.65 | 5732594.35 / 42705.00 | 142.35 / 46.55 |
| Surya Roshni Ltd | 57.60 | 57.95 | 1323354.35 / 22830.00 | 66.10 / 21.10 |
| Suryajyoti Spin.mills Ltd | 22.35 | 23.20 | 11187.75 / 491.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 36.15 | 36.80 | 117267.00 / 3250.00 | 38.45 / 11.70 |
| Sutlej Text & Indus Ltd | 115.90 | 115.10 | 78262.50 / 690.00 | 115.90 / 27.00 |
| Suven Life Sciences | 29.85 | 28.40 | 6477933.55 / 221233.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 82.55 | 83.15 | 1924352105.00 / 23129333.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 328.35 | 327.90 | 1533799.15 / 4715.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 317.40 | 302.25 | 7913882.55 / 24938.00 | 317.40 / 100.05 |
| Syndicate Bnk | 95.20 | 96.15 | 92470659.40 / 973154.00 | 113.00 / 37.50 |
RSS Feeds