| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 210.95 | 206.00 | 1622159871.20 / 7753582.00 | 215.10 / 67.25 |
| S B & T Internationa | 12.10 | 11.50 | 859406.65 / 71216.00 | 13.40 / 5.90 |
| S Kumars Nationwide | 39.90 | 40.30 | 49322550.25 / 1219904.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 79.35 | 79.30 | 182407628.60 / 2239448.00 | 89.35 / 22.05 |
| S&p Cnx Nifty Uti Et | 476.00 | 483.95 | 28054.00 / 59.00 | 586.80 / 214.25 |
| S.a.l. Steel Ltd. | 10.15 | 10.25 | 470746.75 / 45910.00 | 16.70 / 5.20 |
| S.e. Investments Ltd | 243.85 | 248.00 | 242968.75 / 999.00 | 275.50 / 156.05 |
| Sabero Organics Guja | 65.85 | 68.40 | 48133219.35 / 716956.00 | 70.30 / 10.30 |
| Sadbhav Engineering Ltd | 1002.30 | 1000.05 | 6241520.75 / 6223.00 | 1025.00 / 213.55 |
| Sagar Cements Limited | 179.90 | 185.05 | 1390399.15 / 7578.00 | 281.00 / 108.25 |
| Sah Petroleums Limit | 24.10 | 24.20 | 413620.00 / 17249.00 | 40.00 / 13.15 |
| Saksoft Limited | 73.30 | 69.80 | 69992.75 / 955.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 92.05 | 92.65 | 4586901.55 / 49389.00 | 105.85 / 17.95 |
| Sakuma Exports Limited | 13.90 | 13.80 | 249872.20 / 17311.00 | 16.40 / 5.00 |
| Salora International | 45.50 | 44.65 | 1341933.85 / 29049.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.30 | 2.30 | 2726.55 / 1204.00 | 4.45 / 1.30 |
| Samtel Color Ltd | 19.25 | 19.45 | 1583393.60 / 81263.00 | 22.85 / 4.50 |
| Sandesh Ltd | 210.80 | 219.25 | 755312.05 / 3560.00 | 238.00 / 104.50 |
| Sangam (india) Ltd | 31.80 | 32.60 | 1945083.85 / 61150.00 | 34.90 / 8.70 |
| Sanghi Industries Ltd | 31.05 | 31.70 | 1451374.65 / 46003.00 | 40.00 / 16.15 |
| Sanghi Polyester Ltd | 4.35 | 4.55 | 972702.05 / 216175.00 | 4.80 / 1.30 |
| Sanghvi Movers Ltd | 217.55 | 218.50 | 4687528.55 / 21374.00 | 237.80 / 59.60 |
| Sanwaria Agro Oils Ltd | 61.70 | 62.35 | 320452.15 / 5149.00 | 95.00 / 13.25 |
| Sarda Energy & Min Ltd | 179.55 | 180.70 | 890799.50 / 4893.00 | 190.00 / 152.00 |
| Saregama India Limited | 72.10 | 73.35 | 305529.00 / 4222.00 | 125.00 / 39.00 |
| Sarla Perf. Fibers Ltd | 67.50 | 68.10 | 28293.20 / 419.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 171.70 | 168.85 | 154534716.50 / 891320.00 | 184.80 / 35.30 |
| Sathavahana Ispat Ltd | 35.50 | 36.05 | 1245384.85 / 34822.00 | 42.00 / 15.00 |
| Satyam Computer Services | 106.25 | 108.10 | 1569832990.80 / 14589314.00 | 237.95 / 6.30 |
| Savita Oil Technolo. Ltd | 378.95 | 375.45 | 1985556.50 / 5270.00 | 405.00 / 99.30 |
| Sbi | 2266.45 | 2296.95 | 4571247975.20 / 2001194.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1715.63 | 1717.58 | 4488985.75 / 2607.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 53.30 | 53.05 | 906838.95 / 16977.00 | 67.35 / 19.10 |
| Sel Manu. Co. Ltd. | 75.00 | 76.15 | 19158670.45 / 253646.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 329.90 | 328.35 | 26129904.60 / 78747.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 376.65 | 377.05 | 1077557678.05 / 2861493.00 | 399.70 / 66.15 |
| Seshasayee Paper & B | 143.25 | 143.50 | 215174.90 / 1489.00 | 161.00 / 60.15 |
| Shah Alloys Limited | 24.70 | 24.75 | 21553.50 / 885.00 | 35.20 / 11.00 |
| Shalim Paints Ltd | 251.50 | 261.95 | 97972.00 / 388.00 | 263.00 / 140.05 |
| Shanthi Gears Ltd | 45.30 | 46.00 | 9969437.40 / 215170.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 123.00 | 119.25 | 32700.00 / 270.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 84.00 | 80.75 | 207331.80 / 2562.00 | 97.40 / 42.00 |
| Shasun Drug & Chemical Lt | 36.70 | 38.40 | 1534441.05 / 41543.00 | 41.90 / 10.65 |
| Shilpa Medicare Ltd | 186.35 | 191.50 | 204597.50 / 1105.00 | 206.80 / 182.00 |
| Shipping Corp Of Ind | 145.85 | 146.60 | 31367833.95 / 214715.00 | 155.00 / 67.65 |
| Shiva Texyarn | 29.05 | 29.15 | 84695.00 / 2900.00 | 31.45 / 11.10 |
| Shivalik Global Limited | 9.00 | 9.20 | 91659.15 / 10162.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 90.70 | 91.00 | 717446.70 / 7866.00 | 104.40 / 28.20 |
| Shivvani Oil&g.eserl | 331.00 | 336.55 | 22078464.10 / 65678.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 389.70 | 359.90 | 141906764.05 / 358005.00 | 415.00 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 55.45 | 55.70 | 2990976.60 / 53827.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 1838.85 | 1830.15 | 23815024.00 / 12870.00 | 1925.00 / 350.20 |
| Shree Ganesh Forg. Ltd | 12.25 | 12.60 | 9097.00 / 722.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 17.05 | 15.25 | 17235294.35 / 1005640.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.95 | 5.90 | 125187.75 / 20941.00 | 7.40 / 2.75 |
| Shree Renuka Sugars | 212.85 | 219.25 | 1664685387.20 / 7743542.00 | 242.00 / 49.55 |
| Shrenuj & Co Ltd | 34.55 | 34.80 | 236588.20 / 6735.00 | 42.50 / 11.65 |
| Shreyans Industries | 29.30 | 28.90 | 24647.30 / 863.00 | 37.45 / 16.35 |
| Shreyas Ship & L. | 33.00 | 33.55 | 512972.70 / 15427.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 103.50 | 102.05 | 3540998.55 / 34314.00 | 108.55 / 21.35 |
| Shriram Cityuni Fin. | 403.35 | 401.40 | 180328.50 / 448.00 | 460.00 / 278.55 |
| Shriram Epc Ltd. | 216.20 | 218.20 | 2469764.80 / 11350.00 | 264.00 / 76.60 |
| Shriram Transport Fi | 465.80 | 463.65 | 21069192.35 / 45043.00 | 475.00 / 172.00 |
| Shyam Telecom Limited | 78.75 | 75.00 | 1418523.75 / 18013.00 | 93.30 / 35.15 |
| Sicagen India Limited | 13.25 | 13.55 | 564353.55 / 42098.00 | 15.95 / 2.90 |
| Sical Logistics | 72.05 | 74.35 | 5140748.45 / 69968.00 | 79.60 / 18.90 |
| Siemens Ltd | 546.05 | 545.35 | 194185886.85 / 353755.00 | 605.00 / 186.35 |
| Sil Investments Limited | 93.35 | 95.20 | 67273.50 / 704.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 69.90 | 70.00 | 1282840.55 / 18194.00 | 77.00 / 14.55 |
| Simplex Infra | 520.90 | 541.45 | 13877347.50 / 25685.00 | 558.00 / 103.50 |
| Simplex Projects Ltd. | 227.95 | 232.60 | 285340.70 / 1240.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 247.25 | 252.70 | 49170425.55 / 197118.00 | 270.60 / 70.20 |
| Sirpur Paper Mills L | 54.45 | 56.10 | 404126.05 / 7323.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 9.05 | 9.00 | 371400.00 / 40659.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 145.65 | 145.20 | 133369.30 / 922.00 | 172.00 / 42.40 |
| Skf India Ltd | 341.30 | 347.90 | 18893359.10 / 53843.00 | 364.90 / 116.20 |
| Skm Egg Prod Export( | 20.05 | 20.30 | 195029.80 / 9680.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 47.60 | 49.10 | 764031.35 / 15796.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 158.50 | 163.55 | 1396675.05 / 8591.00 | 183.00 / 74.00 |
| Sobha Developers Ltd | 227.95 | 228.55 | 50559690.30 / 220193.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 278.70 | 285.75 | 1406004.35 / 5043.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 424.35 | 423.45 | 18485279.75 / 43482.00 | 434.00 / 180.00 |
| Solectron Cen. | 62.65 | 64.10 | 262506.00 / 4175.00 | 80.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 40.55 | 40.10 | 16330.45 / 394.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 10.90 | 11.45 | 5357630.35 / 482962.00 | 35.15 / 8.55 |
| Somany Ceramics Limited | 116.15 | 121.70 | 698.80 / 6.00 | 123.00 / 40.05 |
| Sona Koyo Steering S | 16.40 | 16.55 | 1765193.35 / 106083.00 | 18.50 / 5.25 |
| Sonata Software Ltd | 42.00 | 43.85 | 24319093.45 / 565693.00 | 46.60 / 13.35 |
| South Asian Petro. Ltd | 15.10 | 13.80 | 19396181.60 / 1295455.00 | 17.85 / 5.50 |
| South East Asia Mari | 230.00 | 228.45 | 4639611.25 / 20181.00 | 248.85 / 34.20 |
| South Indian Ban | 144.45 | 145.20 | 19613812.05 / 135496.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 12.50 | 12.90 | 200108.50 / 15966.00 | 14.85 / 3.25 |
| Spic Ltd | 16.95 | 17.65 | 1797318.00 / 104802.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 63.90 | 65.20 | 14339365.25 / 221437.00 | 93.75 / 25.65 |
| Spice Mobile Limited | 28.90 | 29.55 | 1753285.40 / 60053.00 | 30.50 / 8.70 |
| Spl Industries Limited | 11.35 | 11.75 | 81692.95 / 7071.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 32.25 | 33.45 | 56221.60 / 1743.00 | 43.20 / 14.65 |
| Srf Ltd | 192.55 | 195.80 | 53507006.10 / 273252.00 | 221.70 / 62.25 |
| Srg Infotech (india) | 0.85 | 0.90 | 30422.75 / 34715.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.20 | 4.25 | 47531.40 / 11200.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 36.35 | 36.85 | 3619267.15 / 96843.00 | 43.25 / 9.35 |
| Standard Industries | 25.90 | 26.05 | 522342.10 / 20165.00 | 32.00 / 7.65 |
| Star Paper Mills Ltd | 32.00 | 32.75 | 131373.20 / 4098.00 | 35.00 / 13.75 |
| State Bank Of Bikaner & J | 474.85 | 481.30 | 1187637.50 / 2480.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 720.45 | 725.55 | 1596631.30 / 2201.00 | 735.00 / 550.00 |
| State Bank Of Travancore | 558.10 | 563.35 | 1606761.00 / 2861.00 | 604.50 / 298.00 |
| State Trading Co | 332.05 | 335.20 | 10627095.95 / 31693.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 100.10 | 101.15 | 298537.60 / 2964.00 | 106.50 / 30.60 |
| Steel Tubes (i) Ltd | 2.40 | 2.50 | 10505.00 / 4250.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 95.00 | 95.05 | 13203694.10 / 138619.00 | 180.50 / 90.00 |
| Sterling Tools Ltd | 75.35 | 77.60 | 456970.20 / 5949.00 | 84.50 / 28.00 |
| Sterlite Inds (ind) Ltd | 841.85 | 841.90 | 1003200368.65 / 1186539.00 | 904.00 / 215.20 |
| Sterlite Technologies Ltd | 308.15 | 314.60 | 14694156.00 / 47189.00 | 335.00 / 44.30 |
| Sti India Ltd | 7.00 | 7.15 | 12645.70 / 1750.00 | 11.60 / 4.65 |
| Store One Retail Ind Ltd | 27.05 | 27.25 | 295131.50 / 10910.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 227.90 | 230.80 | 26526577.05 / 115595.00 | 247.70 / 55.65 |
| Subex Azure Ltd | 80.20 | 79.45 | 20261935.45 / 250178.00 | 95.70 / 18.80 |
| Subhash Projects & M | 142.80 | 142.45 | 3651592.50 / 25463.00 | 180.00 / 35.65 |
| Subros Ltd | 42.40 | 42.85 | 2404545.25 / 56111.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 338.00 | 341.50 | 390590.00 / 1155.00 | 349.95 / 87.00 |
| Sujana Towers Ltd | 51.60 | 52.15 | 2648273.50 / 51128.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 9.10 | 9.05 | 484335.35 / 52980.00 | 10.45 / 3.00 |
| Summit Securities Limited | 14.20 | 14.80 | 453044.10 / 31431.00 | 16.95 / 3.65 |
| Sun Pharma | 1442.25 | 1452.75 | 249895179.10 / 172664.00 | 1638.00 / 954.00 |
| Sun Pharma | 85.70 | 87.70 | 24027149.90 / 276483.00 | 98.40 / 36.00 |
| Sun Tv Network Ltd | 327.95 | 327.65 | 35332663.55 / 107377.00 | 373.30 / 136.00 |
| Sundaram Brak Lining | 177.00 | 179.75 | 309719.25 / 1752.00 | 218.75 / 88.00 |
| Sundaram Clayton Ltd | 109.25 | 108.70 | 330727.65 / 3024.00 | 258.00 / 48.25 |
| Sundaram Fast | 54.00 | 54.20 | 5580980.45 / 103077.00 | 55.25 / 13.00 |
| Sundaram Finance Ltd | 346.65 | 355.35 | 4836279.00 / 13802.00 | 397.80 / 147.20 |
| Sunflag Iron And Ste | 25.40 | 25.35 | 4403268.35 / 173003.00 | 28.20 / 8.15 |
| Sunil Hitech Engr. Ltd | 176.95 | 177.00 | 4331557.15 / 24298.00 | 198.00 / 48.00 |
| Sunteck Realty Limited | 526.50 | 527.00 | 33011755.80 / 62352.00 | 589.00 / 510.00 |
| Super Spinning Mills | 11.65 | 12.20 | 601120.70 / 51221.00 | 13.20 / 3.85 |
| Suprajit Engineering | 96.80 | 95.70 | 172500.10 / 1780.00 | 100.95 / 35.15 |
| Supreme Industries L | 319.65 | 319.85 | 5633434.85 / 17492.00 | 369.00 / 92.20 |
| Supreme Infra. Ltd. | 166.00 | 166.75 | 4448088.45 / 26733.00 | 173.80 / 18.05 |
| Supreme Petrochemica | 27.05 | 27.80 | 506645.95 / 18496.00 | 31.40 / 10.45 |
| Suraj Diamonds Ltd | 47.15 | 48.15 | 1017692.10 / 21277.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 36.60 | 37.30 | 21954.95 / 600.00 | 43.30 / 14.10 |
| Surana Industries Ltd | 156.85 | 158.20 | 791723.70 / 5038.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 38.65 | 38.80 | 471859.50 / 12160.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 133.65 | 136.50 | 8284555.40 / 60741.00 | 142.35 / 46.55 |
| Surya Roshni Ltd | 57.95 | 58.65 | 1217831.25 / 20937.00 | 66.10 / 21.10 |
| Suryajyoti Spin.mills Ltd | 23.20 | 23.65 | 53108.80 / 2263.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 36.80 | 37.05 | 203873.85 / 5469.00 | 38.45 / 11.70 |
| Sutlej Text & Indus Ltd | 115.10 | 109.75 | 225900.40 / 1977.00 | 115.25 / 27.00 |
| Suven Life Sciences | 28.40 | 29.25 | 1963755.35 / 67827.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 83.15 | 85.05 | 2300448450.75 / 27351002.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 327.90 | 318.75 | 9993600.35 / 30383.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 302.25 | 287.85 | 701220.00 / 2320.00 | 302.25 / 100.05 |
| Syndicate Bnk | 96.15 | 98.00 | 114285153.50 / 1178619.00 | 113.00 / 37.50 |
RSS Feeds