| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 168.90 | 169.45 | 2178255421.70 / 12720417.00 | 293.00 / 123.00 |
| S B & T Internationa | 18.65 | 18.80 | 183834.75 / 9698.00 | 55.30 / 14.45 |
| S Kumars Nationwide | 107.40 | 109.45 | 101682516.15 / 913627.00 | 177.90 / 74.25 |
| S R E I Infra Fin | 157.45 | 161.75 | 35616012.50 / 222680.00 | 291.40 / 55.70 |
| S&p Cnx Nifty Uti Et | 486.00 | 516.80 | 10160.02 / 20.00 | 671.00 / 350.13 |
| S.a.l. Steel Ltd. | 16.85 | 17.60 | 1166855.70 / 67815.00 | 33.50 / 13.20 |
| Sabero Organics Guja | 15.45 | 15.10 | 83212.05 / 5368.00 | 33.50 / 11.35 |
| Sadbhav Engineering Ltd | 1045.30 | 1078.30 | 5369856.15 / 4977.00 | 1533.00 / 430.10 |
| Sagar Cements Limited | 376.00 | 378.30 | 456918.45 / 1199.00 | 468.90 / 114.50 |
| Sah Petroleums Limit | 17.50 | 18.00 | 1619732.45 / 89192.00 | 29.45 / 12.25 |
| Saksoft Limited | 127.75 | 121.70 | 125008.10 / 1000.00 | 250.50 / 60.55 |
| Sakthi Sugars Ltd | 80.00 | 80.25 | 11754301.15 / 145325.00 | 127.40 / 56.80 |
| Sakuma Exports Limited | 16.60 | 17.05 | 338291.70 / 20488.00 | 56.20 / 12.75 |
| Salora International | 180.50 | 181.05 | 175400.25 / 977.00 | 296.00 / 92.55 |
| Sambhaav Media Ltd | 3.05 | 3.35 | 54349.40 / 17126.00 | 7.75 / 2.30 |
| Samtel Color Ltd | 18.55 | 18.80 | 843770.00 / 44463.00 | 33.00 / 11.55 |
| Sandesh Ltd | 141.35 | 140.60 | 144107.35 / 1001.00 | 272.00 / 115.00 |
| Sangam (india) Ltd | 32.10 | 31.45 | 438582.25 / 13671.00 | 77.85 / 24.10 |
| Sanghi Industries Ltd | 66.75 | 66.60 | 359184.70 / 5405.00 | 113.20 / 44.05 |
| Sanghi Polyester Ltd | 6.35 | 6.40 | 164065.90 / 25744.00 | 15.70 / 4.35 |
| Sanghvi Movers Ltd | 236.65 | 237.50 | 654529.10 / 2734.00 | 1040.00 / 150.05 |
| Sanwaria Agro Oils Ltd | 97.85 | 96.80 | 210365.00 / 2156.00 | 165.20 / 48.00 |
| Saregama India | 122.30 | 122.20 | 763617.75 / 6198.00 | 387.90 / 102.25 |
| Sarla Perf. Fibers Ltd | 154.40 | 153.50 | 131126.75 / 850.00 | 194.00 / 100.00 |
| Sasken Com. Te. | 152.15 | 156.90 | 68207891.70 / 433470.00 | 583.00 / 84.00 |
| Sathavahana Ispat Ltd | 50.80 | 52.15 | 517024.60 / 9881.00 | 110.85 / 31.05 |
| Satyam Comp | 497.80 | 490.95 | 2382667994.60 / 4746320.00 | 523.05 / 305.00 |
| Savita Chemicals Ltd | 237.80 | 244.55 | 149508.80 / 623.00 | 425.50 / 202.55 |
| Sbi | 1667.80 | 1662.70 | 2021242003.20 / 1210137.00 | 2574.00 / 1180.00 |
| Sel Manu. Co. Ltd. | 478.50 | 483.10 | 115927708.60 / 234125.00 | 513.70 / 76.60 |
| Selan Explo. Tech Ltd | 252.30 | 247.10 | 51603219.85 / 201453.00 | 276.70 / 74.30 |
| Sesa Goa Ltd | 3959.90 | 3932.10 | 1520052444.10 / 377989.00 | 4400.00 / 1550.10 |
| Seshasayee Paper & B | 195.95 | 189.85 | 135373.55 / 709.00 | 257.00 / 125.10 |
| Shah Alloys Limited | 43.20 | 43.05 | 147758.00 / 3458.00 | 95.45 / 35.95 |
| Shanthi Gears Ltd | 67.10 | 66.20 | 3247332.85 / 48290.00 | 114.90 / 48.00 |
| Sharyans Resources Ltd | 205.00 | 204.25 | 3001580.60 / 14252.00 | 575.10 / 138.05 |
| Shasun Chemicals & D | 53.50 | 53.65 | 6704576.80 / 122996.00 | 157.40 / 37.10 |
| Shipping Corp Of Ind | 244.10 | 239.80 | 44483014.45 / 178046.00 | 331.80 / 150.00 |
| Shiva Texyarn | 26.25 | 26.00 | 33130.00 / 1250.00 | 54.50 / 19.25 |
| Shivalik Global Limited | 21.15 | 20.95 | 244240.85 / 11348.00 | 45.00 / 12.75 |
| Shivam Auto.ltd | 64.00 | 63.65 | 57750.40 / 892.00 | 145.00 / 47.00 |
| Shivvani Oil&g.eserl | 662.05 | 620.40 | 212543103.10 / 320468.00 | 737.85 / 301.00 |
| Shoppers Stop Limite | 400.90 | 406.60 | 560952.20 / 1399.00 | 675.00 / 334.10 |
| Shr Asthvin Cine Vis Ltd | 403.85 | 404.10 | 19222968.10 / 47393.00 | 519.50 / 170.10 |
| Shree Cements Ltd | 901.90 | 918.05 | 2150293.15 / 2363.00 | 1700.00 / 892.20 |
| Shree Ganesh Forg. Ltd | 48.00 | 49.95 | 8128.00 / 163.00 | 136.00 / 28.15 |
| Shree Precoat. Steel Ltd | 194.35 | 199.25 | 45010532.15 / 217854.00 | 483.00 / 140.00 |
| Shree Rama Multi Tec | 6.10 | 6.20 | 33322.45 / 5347.00 | 16.20 / 5.00 |
| Shree Renuka Sugars | 126.10 | 128.85 | 443987128.10 / 3434353.00 | 1360.00 / 103.00 |
| Shrenuj & Co Ltd | 43.50 | 43.85 | 26254.40 / 597.00 | 86.60 / 30.10 |
| Shreyans Industries | 36.30 | 36.50 | 124877.10 / 3341.00 | 72.70 / 24.25 |
| Shreyas Ship & L. | 75.30 | 73.75 | 1467954.80 / 19167.00 | 158.80 / 60.80 |
| Shri Lakshmi Cotsyn Ltd | 108.65 | 105.35 | 7518926.65 / 70510.00 | 201.00 / 71.00 |
| Shriram Cityuni Fin. | 376.05 | 361.00 | 1221566.20 / 3290.00 | 397.00 / 170.00 |
| Shriram Epc Ltd. | 231.75 | 217.90 | 3119493.35 / 13396.00 | 377.00 / 186.85 |
| Shriram Transport Fi | 314.85 | 314.60 | 22072657.30 / 70023.00 | 472.30 / 126.00 |
| Shyam Telecom Limited | 92.05 | 90.10 | 784488.25 / 8449.00 | 174.50 / 67.70 |
| Si Group - India Limited | 34.90 | 34.00 | 3845.00 / 110.00 | 60.80 / 28.50 |
| Sical Logistics | 181.10 | 181.20 | 1733184.45 / 9340.00 | 370.00 / 127.75 |
| Siemens Ltd | 566.35 | 569.05 | 282781273.00 / 497136.00 | 2285.00 / 542.00 |
| Sil Investments Limited | 106.05 | 106.00 | 36529.75 / 341.00 | 260.00 / 58.00 |
| Simbhaoli Sugars Ltd | 40.20 | 40.00 | 91198.45 / 2265.00 | 62.00 / 27.05 |
| Simplex Infra | 580.30 | 579.10 | 149344449.60 / 257817.00 | 790.00 / 315.10 |
| Simplex Projects Ltd. | 234.15 | 240.40 | 117549.35 / 497.00 | 499.00 / 200.00 |
| Sintex Industries Lt | 443.00 | 441.50 | 10652545.30 / 23760.00 | 620.00 / 198.10 |
| Sirpur Paper Mills L | 86.00 | 85.30 | 873096.35 / 10075.00 | 157.65 / 55.55 |
| Sita Shree Food Prod Ltd | 46.55 | 47.10 | 63069204.70 / 1313942.00 | 66.35 / 33.95 |
| Skf India Ltd | 283.25 | 286.30 | 942006.80 / 3295.00 | 515.00 / 264.00 |
| Skm Egg Prod Export( | 17.30 | 17.60 | 268037.20 / 15347.00 | 43.45 / 13.10 |
| Sms Pharmaceuticals Ltd. | 241.25 | 237.60 | 25094162.20 / 103452.00 | 365.00 / 143.15 |
| Smzs Chemicals Ltd | 3.50 | 3.40 | 67913.55 / 18302.00 | 8.25 / 2.65 |
| Sobha Developers Ltd | 558.80 | 557.95 | 45446646.95 / 80104.00 | 1060.00 / 550.00 |
| Softpro Systems Ltd. | 230.00 | 233.80 | 164625.00 / 690.00 | 276.00 / 41.00 |
| Software Technology | 25.80 | 27.15 | 464209.40 / 17650.00 | 44.50 / 11.70 |
| Solar Explosives Limited | 409.85 | 412.00 | 188019.00 / 454.00 | 535.00 / 105.00 |
| Solectron Cen. | 105.75 | 104.00 | 196017.50 / 1855.00 | 234.00 / 70.00 |
| Solectron Ems Ind. Ltd. | 152.20 | 150.20 | 182029.35 / 1176.00 | 280.00 / 135.00 |
| Soma Textilei Ndustr | 27.65 | 27.50 | 12573.50 / 450.00 | 46.70 / 17.50 |
| Somany Ceramics Limited | 57.95 | 50.80 | 775864.25 / 13062.00 | 106.00 / 41.00 |
| Sona Koyo Steering S | 39.95 | 39.95 | 350247.50 / 8728.00 | 74.20 / 37.00 |
| Sonata Software Ltd | 36.45 | 36.10 | 5416493.85 / 145497.00 | 64.70 / 27.50 |
| South Asian Petro. Ltd | 17.00 | 17.90 | 1861992.75 / 106965.00 | 40.05 / 12.40 |
| South East Asia Mari | 151.80 | 150.55 | 3524734.35 / 22956.00 | 304.30 / 125.00 |
| South Indian Ban | 155.20 | 154.90 | 11381666.85 / 72731.00 | 286.80 / 96.30 |
| Spentex Ind. Ltd | 20.20 | 20.15 | 603737.20 / 29357.00 | 53.40 / 15.55 |
| Spic Ltd | 24.85 | 24.00 | 723205.65 / 28875.00 | 44.80 / 15.50 |
| Spl Industries Limit | 18.80 | 18.25 | 139170.85 / 7377.00 | 43.65 / 14.50 |
| Sree Rayalseema Hhp Ltd. | 19.45 | 19.05 | 8388.40 / 426.00 | 47.00 / 15.05 |
| Srf Ltd | 117.10 | 117.75 | 28747159.40 / 240354.00 | 207.35 / 88.00 |
| Srginfotec (india) L | 1.35 | 1.40 | 12526.35 / 9201.00 | 4.40 / 0.85 |
| Srhhl Ind. Ltd. | 5.85 | 6.30 | 439.25 / 75.00 | 18.40 / 4.90 |
| Sri Adhikari Bros. | 49.15 | 47.70 | 92510.35 / 1855.00 | 129.80 / 33.10 |
| Ssi Ltd | 144.15 | 150.40 | 1296805.70 / 8818.00 | 244.65 / 90.15 |
| Standard Industries | 47.50 | 48.50 | 279233.75 / 5743.00 | 115.50 / 36.00 |
| Star Paper Mills Ltd | 33.75 | 34.00 | 129498.75 / 3811.00 | 58.00 / 25.00 |
| State Bank Of India | 1705.00 | 1680.00 | 2021242003.20 / 1210137.00 | 2654.00 / 1472.95 |
| State Trading Co | 375.05 | 357.15 | 22144411.80 / 59155.00 | 1744.55 / 155.50 |
| Steel Strips Wheels | 151.85 | 152.60 | 23382.40 / 154.00 | 260.00 / 126.25 |
| Steel Tubes Of Ind L | 4.35 | 4.50 | 722477.40 / 155295.00 | 15.30 / 3.30 |
| Sterling Biotech Ltd | 198.85 | 196.00 | 45280289.50 / 228801.00 | 206.90 / 130.00 |
| Sterling Tools Ltd | 68.05 | 67.15 | 93141.40 / 1369.00 | 102.95 / 52.80 |
| Sterlite Inds (ind) Ltd | 815.00 | 847.20 | 787461641.80 / 946003.00 | 1149.95 / 477.00 |
| Sterlite Technologies Ltd | 218.60 | 222.65 | 23140819.70 / 103089.00 | 382.00 / 121.10 |
| Sti India Ltd | 17.50 | 17.50 | 361675.45 / 20620.00 | 36.85 / 14.30 |
| Strides Arcolab Limi | 175.80 | 178.70 | 12762967.75 / 70566.00 | 400.00 / 120.00 |
| Subex Azure Ltd | 144.40 | 142.35 | 31138240.35 / 213350.00 | 687.00 / 138.00 |
| Subhash Projects & M | 314.65 | 319.90 | 493048.60 / 1554.00 | 599.50 / 178.50 |
| Subros Ltd | 39.10 | 38.85 | 587519.95 / 14684.00 | 264.70 / 32.00 |
| Sudarshan Chem | 128.35 | 135.10 | 385.05 / 3.00 | 149.30 / 80.00 |
| Sujana Uni. Inds. Ltd. | 12.15 | 12.00 | 501835.10 / 41332.00 | 17.25 / 9.90 |
| Summit Securities Limited | 21.20 | 21.00 | 488100.50 / 22763.00 | 58.70 / 17.00 |
| Sun Pharma | 1353.95 | 1345.95 | 181367433.40 / 133782.00 | 1520.15 / 855.00 |
| Sun Pharma | 93.40 | 91.45 | 32660939.00 / 345226.00 | 186.90 / 61.85 |
| Sun Tv Network Ltd | 329.55 | 331.95 | 19466806.55 / 58341.00 | 1775.00 / 260.90 |
| Sundaram Brak Lining | 261.40 | 255.00 | 26938.80 / 104.00 | 550.00 / 227.00 |
| Sundaram Fast | 31.45 | 32.70 | 6394005.90 / 198586.00 | 69.95 / 28.10 |
| Sundaram Finance Ltd | 585.40 | 588.45 | 743927.30 / 1240.00 | 949.00 / 375.50 |
| Sunflag Iron And Ste | 20.75 | 19.95 | 3382885.60 / 162614.00 | 51.00 / 14.50 |
| Sunil Hitech Engr. Ltd | 274.05 | 278.20 | 7588903.25 / 26947.00 | 413.00 / 116.75 |
| Super Spinning Mills | 13.85 | 13.70 | 349831.65 / 24976.00 | 33.20 / 11.00 |
| Suprajit Engineering | 78.85 | 76.00 | 916.80 / 12.00 | 175.00 / 63.70 |
| Supreme Industries L | 222.05 | 221.70 | 198829.65 / 869.00 | 420.15 / 191.05 |
| Supreme Infra. Ltd. | 95.15 | 97.20 | 1586445.55 / 16181.00 | 220.00 / 71.40 |
| Supreme Petrochemica | 22.05 | 22.25 | 641565.20 / 28642.00 | 52.00 / 17.40 |
| Supreme Tex Mart Limited | 23.95 | 24.50 | 336557.85 / 13531.00 | 49.95 / 22.55 |
| Suraj Diamonds Ltd | 73.05 | 72.75 | 6154225.00 / 82877.00 | 114.90 / 45.70 |
| Surana Industries Ltd | 142.45 | 147.75 | 677349.70 / 4542.00 | 360.00 / 94.20 |
| Surana Telecom Ltd. | 31.45 | 30.50 | 938087.95 / 29567.00 | 52.35 / 20.60 |
| Surya Pharmaceutical | 107.65 | 105.70 | 1923630.25 / 17974.00 | 151.00 / 65.70 |
| Surya Roshni Ltd | 57.50 | 57.25 | 780816.75 / 13420.00 | 98.00 / 45.10 |
| Suryajyoti Spin.mills Ltd | 55.80 | 54.90 | 3354692.65 / 60194.00 | 94.00 / 28.50 |
| Suryalakshmi Cot Mil | 34.15 | 34.95 | 99503.40 / 2871.00 | 69.50 / 26.00 |
| Sutlej Text & Indus Ltd | 84.95 | 86.25 | 54260.90 / 627.00 | 183.00 / 63.50 |
| Suven Life Sciences | 33.45 | 32.95 | 2398499.65 / 71074.00 | 64.40 / 27.50 |
| Suzlon Energy Limited | 278.45 | 279.00 | 957569450.65 / 3387642.00 | 2299.00 / 221.00 |
| Swaraj Engines Ltd | 230.00 | 229.75 | 632021.00 / 2745.00 | 380.00 / 152.25 |
| Swaraj Mazda Ltd | 320.05 | 320.05 | 38401.00 / 120.00 | 398.00 / 226.00 |
| Syndicate Bnk | 74.75 | 74.20 | 35203630.50 / 467258.00 | 129.95 / 68.75 |
