| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 194.60 | 194.50 | 1209601863.35 / 6240094.00 | 197.65 / 58.75 |
| S B & T Internationa | 10.35 | 10.35 | 28065.45 / 2716.00 | 13.40 / 5.30 |
| S Kumars Nationwide | 42.80 | 42.40 | 41649036.35 / 980573.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 77.45 | 79.75 | 36638461.60 / 467842.00 | 89.35 / 22.05 |
| S.a.l. Steel Ltd. | 10.45 | 10.70 | 239076.10 / 22803.00 | 16.70 / 5.20 |
| S.e. Investments Ltd | 247.25 | 245.00 | 637329.60 / 2563.00 | 275.50 / 156.05 |
| Sabero Organics Guja | 67.45 | 63.20 | 102998565.45 / 1562387.00 | 69.40 / 10.00 |
| Sadbhav Engineering Ltd | 918.60 | 925.40 | 1512024.15 / 1628.00 | 1010.00 / 213.55 |
| Sagar Cements Limited | 170.85 | 169.20 | 324045.90 / 1891.00 | 281.00 / 96.00 |
| Sah Petroleums Limit | 21.85 | 21.50 | 50361.35 / 2343.00 | 40.00 / 13.15 |
| Saksoft Limited | 66.10 | 69.00 | 74597.00 / 1114.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 94.20 | 93.60 | 8542223.30 / 90239.00 | 105.85 / 17.95 |
| Sakuma Exports Limited | 12.70 | 12.85 | 72962.30 / 5682.00 | 16.40 / 5.00 |
| Salora International | 39.50 | 40.00 | 100626.45 / 2537.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.50 | 2.35 | 13903.55 / 5727.00 | 4.45 / 1.20 |
| Samtel Color Ltd | 19.50 | 19.35 | 2686112.30 / 136122.00 | 22.85 / 4.50 |
| Sandesh Ltd | 199.10 | 197.55 | 426493.00 / 2150.00 | 201.00 / 90.90 |
| Sangam (india) Ltd | 27.20 | 27.15 | 143660.25 / 5301.00 | 31.45 / 8.50 |
| Sanghi Industries Ltd | 29.05 | 29.70 | 393209.70 / 13455.00 | 40.00 / 16.15 |
| Sanghi Polyester Ltd | 3.50 | 3.60 | 111281.30 / 30606.00 | 4.15 / 1.30 |
| Sanghvi Movers Ltd | 184.70 | 185.30 | 2712303.70 / 14831.00 | 218.30 / 59.60 |
| Sanwaria Agro Oils Ltd | 59.45 | 58.75 | 843583.15 / 14640.00 | 95.00 / 13.25 |
| Saregama India | 79.50 | 84.30 | 4385608.40 / 53730.00 | 125.00 / 37.40 |
| Sarla Perf. Fibers Ltd | 67.70 | 67.95 | 220007.80 / 3322.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 149.20 | 149.00 | 20351988.20 / 136023.00 | 184.80 / 35.30 |
| Sathavahana Ispat Ltd | 35.10 | 36.20 | 502445.05 / 14058.00 | 42.00 / 15.00 |
| Satyam Computer Services | 101.60 | 103.70 | 1455109284.80 / 14078368.00 | 251.70 / 6.30 |
| Savita Oil Technolo. Ltd | 308.00 | 303.20 | 1932392.95 / 6242.00 | 315.25 / 99.30 |
| Sbi | 2305.55 | 2320.00 | 5394505638.30 / 2324916.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1780.45 | 1774.98 | 5480674.63 / 3078.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 54.75 | 55.05 | 5563097.90 / 101672.00 | 67.35 / 19.00 |
| Sel Manu. Co. Ltd. | 71.50 | 71.80 | 11081993.15 / 153456.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 323.90 | 327.90 | 20728805.45 / 63380.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 374.75 | 361.95 | 3534553579.60 / 9551739.00 | 376.85 / 60.15 |
| Seshasayee Paper & B | 135.70 | 135.70 | 954366.15 / 7065.00 | 161.00 / 60.15 |
| Shah Alloys Limited | 23.65 | 24.05 | 44438.30 / 1832.00 | 35.20 / 11.00 |
| Shalim Paints Ltd | 245.00 | 245.00 | 42807.50 / 171.00 | 259.45 / 140.05 |
| Shanthi Gears Ltd | 41.90 | 41.50 | 8635495.80 / 205250.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 118.00 | 117.00 | 33159.90 / 281.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 81.85 | 79.95 | 198085.15 / 2441.00 | 97.40 / 42.00 |
| Shasun Chemicals & D | 31.00 | 30.80 | 547475.75 / 17507.00 | 39.75 / 10.50 |
| Shipping Corp Of Ind | 146.50 | 148.00 | 38113311.65 / 259970.00 | 155.00 / 67.50 |
| Shiva Texyarn | 27.40 | 26.65 | 198721.20 / 7187.00 | 28.75 / 11.10 |
| Shivalik Global Limited | 8.80 | 8.25 | 7570.55 / 860.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 98.55 | 95.70 | 8081486.85 / 81127.00 | 104.40 / 28.20 |
| Shivvani Oil&g.eserl | 319.10 | 322.75 | 13126355.50 / 41015.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 359.95 | 360.10 | 6008828.00 / 16425.00 | 388.05 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 57.00 | 57.20 | 10980168.30 / 192253.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 1710.90 | 1704.55 | 5110544.00 / 2974.00 | 1790.00 / 320.00 |
| Shree Ganesh Forg. Ltd | 12.60 | 12.25 | 16897.00 / 1320.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 15.30 | 15.75 | 2374162.20 / 154063.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.65 | 5.80 | 128554.05 / 22550.00 | 7.40 / 2.75 |
| Shree Renuka Sugars | 227.65 | 223.80 | 727087973.55 / 3188653.00 | 240.50 / 46.20 |
| Shrenuj & Co Ltd | 35.60 | 35.45 | 774422.10 / 21809.00 | 42.50 / 11.65 |
| Shreyans Industries | 25.35 | 25.90 | 59200.00 / 2350.00 | 37.45 / 15.35 |
| Shreyas Ship & L. | 31.80 | 32.15 | 190599.35 / 5911.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 97.25 | 97.90 | 4074501.45 / 41819.00 | 108.55 / 21.35 |
| Shriram Cityuni Fin. | 397.10 | 399.45 | 534328.95 / 1356.00 | 457.95 / 278.55 |
| Shriram Epc Ltd. | 232.65 | 237.65 | 503605.55 / 2141.00 | 264.00 / 76.60 |
| Shriram Transport Fi | 437.10 | 435.75 | 41695503.50 / 94777.00 | 454.45 / 172.00 |
| Shyam Telecom Limited | 75.35 | 76.00 | 800545.00 / 10393.00 | 93.30 / 35.15 |
| Sicagen India Limited | 13.15 | 13.45 | 569308.90 / 42981.00 | 15.95 / 2.90 |
| Sical Logistics | 63.70 | 62.45 | 14735224.50 / 226836.00 | 73.45 / 18.90 |
| Siemens Ltd | 563.15 | 569.45 | 134934748.50 / 239137.00 | 605.00 / 186.35 |
| Sil Investments Limited | 88.80 | 86.70 | 118315.85 / 1337.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 70.15 | 70.80 | 2134305.95 / 30134.00 | 77.00 / 14.55 |
| Simplex Infra | 529.25 | 516.45 | 68093519.85 / 129689.00 | 547.10 / 103.50 |
| Simplex Projects Ltd. | 210.15 | 219.25 | 884213.10 / 4152.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 245.75 | 236.45 | 253557258.05 / 1041975.00 | 270.60 / 70.20 |
| Sirpur Paper Mills L | 52.45 | 52.40 | 273931.35 / 5231.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 9.10 | 9.40 | 248976.95 / 27070.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 144.30 | 145.85 | 219468.70 / 1528.00 | 172.00 / 42.40 |
| Skf India Ltd | 302.60 | 317.55 | 33180229.85 / 107589.00 | 328.30 / 116.20 |
| Skm Egg Prod Export( | 19.30 | 18.25 | 2053066.30 / 105657.00 | 31.80 / 11.50 |
| Smartlink Network Sys Ltd | 45.70 | 46.00 | 390660.45 / 8495.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 139.00 | 139.75 | 144103.40 / 1037.00 | 175.50 / 74.00 |
| Sobha Developers Ltd | 237.65 | 248.90 | 114212043.30 / 467550.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 295.00 | 287.40 | 147130.00 / 510.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 388.50 | 387.40 | 441059.00 / 1135.00 | 407.65 / 180.00 |
| Solectron Cen. | 62.00 | 61.95 | 279000.00 / 4500.00 | 80.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 41.20 | 40.60 | 43394.50 / 1060.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 10.25 | 10.10 | 334650.35 / 32838.00 | 35.15 / 8.55 |
| Somany Ceramics Limited | 116.80 | 114.10 | 23716.80 / 201.00 | 122.60 / 40.05 |
| Sona Koyo Steering S | 16.85 | 17.55 | 4406098.70 / 257263.00 | 18.50 / 5.25 |
| Sonata Software Ltd | 35.65 | 35.35 | 5536907.40 / 154746.00 | 42.20 / 13.00 |
| South Asian Petro. Ltd | 13.45 | 13.55 | 818895.20 / 60792.00 | 17.85 / 5.50 |
| South East Asia Mari | 237.50 | 240.55 | 8944704.25 / 37291.00 | 248.85 / 33.70 |
| South Indian Ban | 148.35 | 147.50 | 150312489.15 / 1007475.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 11.40 | 11.60 | 163069.85 / 14070.00 | 12.20 / 3.25 |
| Spic Ltd | 14.30 | 13.60 | 1502958.60 / 105102.00 | 15.25 / 5.30 |
| Spice Commun. Ltd | 64.85 | 65.35 | 21277350.50 / 322878.00 | 93.75 / 25.50 |
| Spice Mobile Limited | 28.35 | 27.20 | 11183830.50 / 394971.00 | 29.80 / 8.70 |
| Spl Industries Limit | 10.30 | 10.60 | 106641.10 / 10242.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 32.65 | 31.60 | 97873.25 / 3016.00 | 43.20 / 14.65 |
| Srf Ltd | 184.35 | 178.00 | 88471222.25 / 480521.00 | 221.70 / 62.25 |
| Srg Infotech (india) | 0.70 | 0.75 | 10801.85 / 14751.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.25 | 4.45 | 21736.50 / 5038.00 | 6.35 / 3.40 |
| Sri Adhikari Bros. | 25.15 | 25.85 | 75287.05 / 2894.00 | 31.45 / 8.20 |
| Standard Industries | 25.55 | 25.30 | 179058.80 / 6988.00 | 32.00 / 7.65 |
| Star Paper Mills Ltd | 28.85 | 28.45 | 57061.50 / 1990.00 | 35.00 / 13.75 |
| State Bank Of Bikaner & J | 481.45 | 479.90 | 2375696.25 / 4920.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 631.40 | 620.80 | 2777615.75 / 4386.00 | 694.00 / 550.00 |
| State Bank Of Travancore | 560.95 | 565.10 | 3663348.90 / 6520.00 | 604.50 / 298.00 |
| State Trading Co | 343.10 | 349.75 | 27978503.30 / 80461.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 98.75 | 99.50 | 247124.90 / 2463.00 | 106.50 / 30.60 |
| Steel Tubes Of Ind L | 2.05 | 2.00 | 20916.45 / 10294.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 99.60 | 97.80 | 134069931.80 / 1326885.00 | 220.00 / 90.00 |
| Sterling Tools Ltd | 65.35 | 61.25 | 471902.00 / 7300.00 | 66.95 / 26.00 |
| Sterlite Inds (ind) Ltd | 855.65 | 871.70 | 1334867813.90 / 1552431.00 | 893.35 / 200.00 |
| Sterlite Technologies Ltd | 311.15 | 314.35 | 13426217.35 / 42747.00 | 332.00 / 44.30 |
| Sti India Ltd | 6.90 | 7.20 | 7148.05 / 1031.00 | 14.15 / 4.65 |
| Store One Retail Ind Ltd | 28.65 | 29.20 | 155538.40 / 5369.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 197.80 | 192.30 | 177023487.75 / 868737.00 | 211.00 / 55.65 |
| Subex Azure Ltd | 71.10 | 71.55 | 2243576.70 / 31403.00 | 95.70 / 18.80 |
| Subhash Projects & M | 146.85 | 147.45 | 2777361.00 / 18795.00 | 180.00 / 35.65 |
| Subros Ltd | 46.20 | 45.60 | 30764300.25 / 673671.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 317.00 | 318.45 | 10520.05 / 33.00 | 328.40 / 87.00 |
| Sujana Towers Ltd | 53.30 | 54.80 | 5764990.40 / 107161.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 9.40 | 8.95 | 1835554.50 / 197874.00 | 10.45 / 3.00 |
| Summit Securities Limited | 14.95 | 14.35 | 1678164.60 / 111927.00 | 16.95 / 3.65 |
| Sun Pharma | 1459.85 | 1469.95 | 114580493.40 / 78447.00 | 1599.00 / 954.00 |
| Sun Pharma | 83.45 | 84.50 | 9978023.85 / 118460.00 | 98.40 / 36.00 |
| Sun Tv Network Ltd | 336.90 | 333.20 | 141465040.45 / 421652.00 | 373.30 / 122.15 |
| Sundaram Brak Lining | 181.90 | 174.65 | 101525.30 / 562.00 | 218.75 / 82.65 |
| Sundaram Clayton Ltd | 108.35 | 108.00 | 350653.10 / 3263.00 | 258.00 / 48.25 |
| Sundaram Fast | 53.10 | 52.75 | 6994765.80 / 133446.00 | 53.90 / 13.00 |
| Sundaram Finance Ltd | 313.90 | 308.15 | 2638477.75 / 8425.00 | 340.00 / 147.20 |
| Sunflag Iron And Ste | 24.60 | 24.95 | 3880061.20 / 155667.00 | 28.20 / 7.60 |
| Sunil Hitech Engr. Ltd | 179.50 | 179.80 | 3126408.50 / 17358.00 | 198.00 / 48.00 |
| Sunteck Realty Limited | 570.40 | 546.85 | 91289980.25 / 160475.00 | 573.00 / 512.70 |
| Super Spinning Mills | 9.15 | 9.00 | 213026.40 / 23359.00 | 11.45 / 3.85 |
| Suprajit Engineering | 97.80 | 98.70 | 266172.70 / 2716.00 | 100.00 / 35.15 |
| Supreme Industries L | 311.25 | 314.85 | 5389630.25 / 17026.00 | 369.00 / 92.20 |
| Supreme Infra. Ltd. | 145.00 | 146.90 | 1379224.90 / 9507.00 | 155.35 / 18.05 |
| Supreme Petrochemica | 26.55 | 25.95 | 830615.60 / 31482.00 | 31.40 / 10.00 |
| Suraj Diamonds Ltd | 47.85 | 47.55 | 1995843.50 / 41490.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 37.50 | 36.20 | 22080.00 / 600.00 | 43.30 / 14.10 |
| Surana Industries Ltd | 153.90 | 152.85 | 165215.70 / 1078.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 40.00 | 39.40 | 316473.60 / 8063.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 115.95 | 116.35 | 1396647.30 / 12040.00 | 124.80 / 46.55 |
| Surya Roshni Ltd | 58.30 | 60.65 | 669781.35 / 11442.00 | 66.10 / 19.00 |
| Suryajyoti Spin.mills Ltd | 21.45 | 21.70 | 26550.10 / 1244.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 33.30 | 32.85 | 270487.50 / 8070.00 | 38.45 / 11.00 |
| Sutlej Text & Indus Ltd | 98.25 | 99.50 | 217591.05 / 2202.00 | 104.25 / 27.00 |
| Suven Life Sciences | 25.90 | 25.95 | 1248839.90 / 47952.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 71.60 | 72.65 | 2446532502.95 / 33970218.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 311.55 | 297.10 | 3388834.95 / 10944.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 278.55 | 265.35 | 11878982.50 / 41984.00 | 298.00 / 100.05 |
| Syndicate Bnk | 95.65 | 94.05 | 280935240.90 / 2912815.00 | 105.70 / 37.50 |
RSS Feeds