| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 236.35 | 229.85 | 1016677190.35 / 4372110.00 | 267.00 / 79.30 |
| S B & T Internationa | 9.95 | 9.95 | 67342.30 / 6763.00 | 14.90 / 6.45 |
| S Kumars Nationwide | 48.50 | 47.10 | 28286091.40 / 589357.00 | 56.00 / 14.45 |
| S R E I Infra Fin | 70.50 | 69.15 | 124577065.95 / 1768244.00 | 94.00 / 24.00 |
| S.a.l. Steel Ltd. | 11.85 | 11.40 | 722811.90 / 61309.00 | 18.10 / 5.55 |
| S.e. Investments Ltd | 532.00 | 519.00 | 34255547.75 / 64260.00 | 548.00 / 156.05 |
| Sabero Organics Guja | 72.20 | 72.05 | 11654745.50 / 161349.00 | 83.30 / 10.70 |
| Sadbhav Engineering Ltd | 1285.25 | 1292.15 | 1807366.50 / 1377.00 | 1399.85 / 251.25 |
| Sagar Cements Limited | 185.25 | 182.60 | 708680.40 / 3813.00 | 281.00 / 130.00 |
| Sah Petroleums Limit | 23.20 | 23.00 | 190886.40 / 8322.00 | 30.45 / 13.15 |
| Saksoft Limited | 48.70 | 48.60 | 68008.90 / 1376.00 | 101.85 / 27.25 |
| Sakthi Sugars Ltd | 65.30 | 63.65 | 16624847.35 / 256619.00 | 110.40 / 19.05 |
| Sakuma Exports Limited | 14.75 | 13.95 | 359086.80 / 24678.00 | 19.20 / 5.15 |
| Salora International | 46.25 | 45.50 | 184902.30 / 4021.00 | 56.90 / 24.50 |
| Sambhaav Media Ltd | 2.60 | 2.65 | 32016.25 / 12168.00 | 4.45 / 1.80 |
| Samtel Color Ltd | 18.15 | 18.10 | 391868.90 / 21613.00 | 25.40 / 4.80 |
| Sandesh Ltd | 213.00 | 208.05 | 1005244.90 / 4756.00 | 257.00 / 114.20 |
| Sangam (india) Ltd | 29.55 | 29.80 | 132880.25 / 4523.00 | 40.10 / 9.00 |
| Sanghi Industries Ltd | 28.95 | 28.90 | 101072.90 / 3501.00 | 40.00 / 18.10 |
| Sanghi Polyester Ltd | 3.10 | 3.10 | 77695.00 / 25300.00 | 4.80 / 1.50 |
| Sanghvi Movers Ltd | 218.90 | 222.25 | 1035847.30 / 4714.00 | 281.85 / 62.00 |
| Sanwaria Agro Oils Ltd | 52.95 | 47.20 | 13969733.70 / 271016.00 | 95.00 / 18.00 |
| Sarda Energy & Min Ltd | 207.00 | 205.05 | 449966.80 / 2175.00 | 248.70 / 152.00 |
| Saregama India | 74.20 | 73.30 | 4625198.60 / 61547.00 | 125.00 / 45.00 |
| Sarla Perf. Fibers Ltd | 84.10 | 82.65 | 261510.50 / 3158.00 | 96.40 / 22.50 |
| Sasken Com. Te. | 187.55 | 184.35 | 54752625.10 / 294001.00 | 209.70 / 44.10 |
| Sathavahana Ispat Ltd | 40.00 | 40.20 | 282380.80 / 7078.00 | 49.00 / 15.00 |
| Satyam Computer Services | 98.10 | 96.70 | 526572752.80 / 5393373.00 | 128.65 / 38.05 |
| Savita Oil Technolo. Ltd | 408.00 | 406.25 | 629776.85 / 1539.00 | 487.00 / 101.10 |
| Sbi | 2015.85 | 2015.10 | 2584419249.00 / 1285717.00 | 2500.00 / 936.00 |
| Sejal Archi Glass Ltd | 69.65 | 61.65 | 118232591.90 / 1770345.00 | 72.40 / 20.40 |
| Sel Manu. Co. Ltd. | 73.60 | 75.00 | 190845629.00 / 2568185.00 | 111.15 / 50.85 |
| Selan Explo. Tech Ltd | 435.75 | 428.95 | 25081221.25 / 57622.00 | 467.80 / 104.10 |
| Sesa Goa Ltd | 440.10 | 437.45 | 1253976905.10 / 2847877.00 | 462.00 / 77.80 |
| Seshasayee Paper & B | 148.95 | 148.55 | 237970.50 / 1590.00 | 180.80 / 60.15 |
| Shah Alloys Limited | 23.50 | 23.60 | 19032.90 / 802.00 | 41.90 / 11.00 |
| Shalim Paints Ltd | 270.40 | 277.00 | 1104341.90 / 4163.00 | 323.80 / 140.05 |
| Shanthi Gears Ltd | 38.25 | 38.05 | 1361494.30 / 35479.00 | 58.35 / 24.50 |
| Sharyans Resources Ltd | 92.05 | 94.65 | 51443.70 / 550.00 | 124.70 / 47.20 |
| Shasun Chemicals & D | 40.15 | 40.05 | 2778259.85 / 68749.00 | 44.75 / 11.05 |
| Shilpa Medicare Ltd | 255.35 | 253.15 | 1529545.30 / 6059.00 | 282.00 / 171.00 |
| Shipping Corp Of Ind | 151.50 | 152.40 | 19723314.75 / 129378.00 | 181.75 / 72.60 |
| Shiva Texyarn | 26.00 | 25.60 | 3260.00 / 125.00 | 39.20 / 11.10 |
| Shivalik Global Limited | 8.60 | 8.85 | 40267.45 / 4810.00 | 14.60 / 4.70 |
| Shivam Auto.ltd | 96.95 | 96.35 | 2649270.65 / 27515.00 | 119.50 / 36.00 |
| Shivvani Oil&g.eserl | 384.00 | 378.45 | 10561272.85 / 27684.00 | 407.00 / 92.00 |
| Shoppers Stop Limite | 366.90 | 356.05 | 7349179.80 / 20002.00 | 415.00 / 90.00 |
| Shr Asthvin Cine Vis Ltd | 12.80 | 12.15 | 196033636.00 / 15516822.00 | 726.45 / 10.60 |
| Shree Cements Ltd | 2322.35 | 2312.20 | 35130322.80 / 14911.00 | 2454.10 / 600.00 |
| Shree Ganesh Forg. Ltd | 9.10 | 9.55 | 7270.00 / 800.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 14.50 | 14.55 | 326568.05 / 22274.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.55 | 5.55 | 69887.60 / 12641.00 | 7.40 / 3.00 |
| Shree Renuka Sugars | 78.85 | 76.50 | 1685404739.70 / 21571769.00 | 247.00 / 72.10 |
| Shrenuj & Co Ltd | 37.90 | 38.05 | 439291.65 / 11582.00 | 45.45 / 13.00 |
| Shreyans Industries | 24.50 | 23.65 | 19016.00 / 830.00 | 37.45 / 17.00 |
| Shreyas Ship & L. | 34.05 | 32.25 | 452216.65 / 13567.00 | 46.50 / 17.50 |
| Shri Lakshmi Cotsyn Ltd | 139.75 | 139.75 | 927273.70 / 6658.00 | 147.00 / 21.35 |
| Shriram Cityuni Fin. | 470.00 | 460.85 | 102395.75 / 218.00 | 550.00 / 278.55 |
| Shriram Epc Ltd. | 202.15 | 203.75 | 539343.70 / 2670.00 | 264.50 / 80.00 |
| Shriram Transport Fi | 498.00 | 492.40 | 15125748.65 / 30403.00 | 526.00 / 180.00 |
| Shyam Telecom Limited | 62.65 | 61.90 | 710341.85 / 11332.00 | 93.30 / 38.10 |
| Sicagen India Limited | 17.95 | 18.10 | 936814.25 / 52173.00 | 20.65 / 3.00 |
| Sical Logistics | 88.20 | 86.10 | 39279145.20 / 440688.00 | 112.20 / 18.90 |
| Siemens Ltd | 729.65 | 723.45 | 256725313.20 / 352444.00 | 746.80 / 210.00 |
| Sil Investments Limited | 104.00 | 105.30 | 10522.00 / 101.00 | 114.00 / 37.00 |
| Simbhaoli Sugars Ltd | 57.55 | 56.25 | 4564163.85 / 79984.00 | 96.00 / 15.15 |
| Simplex Infra | 443.50 | 434.50 | 1231178.55 / 2780.00 | 563.50 / 110.10 |
| Simplex Projects Ltd. | 207.40 | 205.30 | 101586.75 / 487.00 | 258.90 / 33.30 |
| Sintex Industries Lt | 267.65 | 264.35 | 177123360.50 / 660102.00 | 296.80 / 85.30 |
| Sirpur Paper Mills L | 48.05 | 48.10 | 378666.70 / 7854.00 | 75.75 / 27.90 |
| Sita Shree Food Prod Ltd | 8.40 | 8.40 | 59417.60 / 7029.00 | 15.80 / 5.25 |
| Siyaram Silk Mills Ltd | 147.05 | 149.75 | 83912.70 / 571.00 | 173.40 / 48.10 |
| Skf India Ltd | 351.25 | 351.90 | 4990027.35 / 14063.00 | 394.90 / 135.50 |
| Skm Egg Prod Export( | 21.25 | 21.05 | 1536114.40 / 71602.00 | 31.80 / 12.15 |
| Smartlink Network Sys Ltd | 42.15 | 41.45 | 4617704.30 / 109917.00 | 78.45 / 31.00 |
| Sms Pharmaceuticals Ltd. | 161.30 | 157.80 | 1476110.40 / 9206.00 | 188.60 / 75.00 |
| Sobha Developers Ltd | 270.20 | 269.65 | 12886320.95 / 47739.00 | 320.10 / 75.00 |
| Softpro Systems Ltd. | 267.95 | 265.05 | 2066282.00 / 7880.00 | 325.00 / 44.00 |
| Solar Industries (i) Ltd | 424.25 | 428.40 | 1428859.20 / 3383.00 | 480.00 / 180.00 |
| Solectron Cen. | 106.00 | 105.95 | 462948.85 / 4409.00 | 113.50 / 16.45 |
| Solectron Ems Ind. Ltd. | 66.00 | 69.00 | 15047.10 / 228.00 | 71.95 / 16.35 |
| Soma Textiles & Indu | 10.00 | 9.90 | 182003.55 / 18292.00 | 16.10 / 8.55 |
| Somany Ceramics Limited | 155.65 | 155.10 | 152843.25 / 986.00 | 174.80 / 42.50 |
| Sona Koyo Steering S | 17.85 | 17.45 | 1173150.20 / 66215.00 | 23.85 / 5.25 |
| Sonata Software Ltd | 58.25 | 56.60 | 38877917.30 / 665767.00 | 64.85 / 14.50 |
| South Asian Petro. Ltd | 12.35 | 12.25 | 352095.40 / 28587.00 | 17.85 / 6.65 |
| South East Asia Mari | 203.35 | 202.25 | 3145542.05 / 15500.00 | 248.85 / 47.65 |
| South Indian Ban | 147.05 | 146.30 | 27311251.55 / 186055.00 | 169.70 / 45.30 |
| Spectacle Industries Ltd | 95.30 | 96.25 | 50618649.30 / 526411.00 | 103.75 / 94.00 |
| Spentex Ind. Ltd | 11.20 | 11.10 | 428258.55 / 39341.00 | 15.80 / 3.60 |
| Spic Ltd | 17.45 | 17.15 | 653006.80 / 37861.00 | 19.45 / 5.40 |
| Spice Mobile Limited | 45.35 | 45.15 | 5140143.80 / 114027.00 | 50.75 / 9.50 |
| Spl Industries Limit | 9.70 | 9.60 | 26555.80 / 2762.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 30.20 | 30.05 | 93451.50 / 3015.00 | 43.20 / 14.65 |
| Srf Ltd | 183.20 | 182.90 | 16359333.90 / 89359.00 | 224.95 / 70.00 |
| Srg Infotech (india) | 0.80 | 0.80 | 6007.25 / 7659.00 | 1.50 / 0.55 |
| Srhhl Ind. Ltd. | 4.35 | 4.35 | 145581.60 / 36562.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 28.95 | 29.20 | 88887.55 / 3074.00 | 43.25 / 10.00 |
| Standard Industries | 27.25 | 27.00 | 367102.05 / 13586.00 | 33.70 / 8.65 |
| Star Paper Mills Ltd | 31.00 | 31.15 | 272196.15 / 8736.00 | 43.00 / 13.75 |
| State Bank Of Bikaner & J | 454.65 | 460.90 | 822114.65 / 1808.00 | 573.50 / 378.15 |
| State Bank Of Mysore | 649.65 | 654.55 | 815680.90 / 1250.00 | 759.90 / 550.00 |
| State Bank Of Travancore | 600.85 | 597.85 | 2325516.70 / 3877.00 | 649.00 / 298.00 |
| State Trading Co | 413.50 | 415.60 | 172635500.95 / 418703.00 | 561.85 / 99.10 |
| Steel Strips Wheels | 105.95 | 104.85 | 146640.75 / 1371.00 | 128.00 / 30.60 |
| Steel Tubes Of Ind L | 2.30 | 2.25 | 10107.00 / 4500.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 105.70 | 105.15 | 34517050.55 / 327152.00 | 160.00 / 90.00 |
| Sterling Tools Ltd | 95.45 | 94.45 | 1234750.75 / 12940.00 | 104.40 / 30.00 |
| Sterlite Inds (ind) Ltd | 830.80 | 825.90 | 1107952077.60 / 1341344.00 | 928.90 / 255.30 |
| Sterlite Technologies Ltd | 84.75 | 83.60 | 35006809.80 / 413123.00 | 456.00 / 52.55 |
| Sti India Ltd | 7.70 | 7.35 | 3652.70 / 472.00 | 13.40 / 4.65 |
| Store One Retail Ind Ltd | 34.45 | 34.75 | 576712.90 / 16772.00 | 52.00 / 11.00 |
| Strides Arcolab Limi | 334.55 | 320.25 | 144078514.60 / 438127.00 | 344.80 / 66.75 |
| Subex Azure Ltd | 61.85 | 59.95 | 24971933.25 / 408254.00 | 102.00 / 20.60 |
| Subhash Projects & M | 140.60 | 143.05 | 3348708.95 / 23683.00 | 180.00 / 38.40 |
| Subros Ltd | 43.65 | 43.35 | 2812851.25 / 63884.00 | 52.65 / 14.00 |
| Sudarshan Chemical Inds L | 381.60 | 381.40 | 49868.90 / 131.00 | 395.00 / 96.40 |
| Sujana Metal Products Ltd | 27.65 | 27.95 | 44606113.00 / 1565875.00 | 40.05 / 24.50 |
| Sujana Towers Ltd | 51.10 | 52.10 | 6253365.00 / 121807.00 | 61.75 / 9.50 |
| Sujana Uni. Inds. Ltd. | 12.55 | 12.35 | 670309.70 / 53838.00 | 14.70 / 3.05 |
| Sun Pharma | 1672.55 | 1623.05 | 185836492.65 / 112645.00 | 1710.00 / 987.10 |
| Sun Pharma | 84.35 | 84.60 | 12163064.05 / 144119.00 | 98.40 / 40.70 |
| Sun Tv Network Ltd | 427.50 | 413.30 | 201655038.70 / 476537.00 | 428.80 / 152.00 |
| Sundaram Brak Lining | 233.85 | 231.90 | 703331.40 / 3005.00 | 268.00 / 92.00 |
| Sundaram Clayton Ltd | 110.00 | 110.60 | 5651891.45 / 51233.00 | 258.00 / 57.05 |
| Sundaram Fast | 53.00 | 53.10 | 1698933.65 / 32005.00 | 66.40 / 13.65 |
| Sundaram Finance Ltd | 359.20 | 355.35 | 75206030.50 / 209400.00 | 408.40 / 147.50 |
| Sunflag Iron And Ste | 30.20 | 30.15 | 5210223.20 / 172403.00 | 33.80 / 10.60 |
| Sunil Hitech Engr. Ltd | 226.75 | 224.45 | 27735528.20 / 121949.00 | 253.70 / 52.55 |
| Sunteck Realty Limited | 584.55 | 586.15 | 31927301.65 / 54796.00 | 644.00 / 480.05 |
| Super Sales India Limited | 258.95 | 260.90 | 358097.55 / 1378.00 | 294.40 / 204.20 |
| Super Spinning Mills | 10.10 | 10.00 | 51423.60 / 5122.00 | 14.00 / 3.95 |
| Suprajit Engineering Ltd | 176.85 | 173.50 | 1460993.40 / 8362.00 | 191.00 / 36.00 |
| Supreme Industries L | 470.90 | 476.50 | 10182655.95 / 21512.00 | 513.50 / 94.30 |
| Supreme Infra. Ltd. | 181.40 | 179.95 | 1899356.60 / 10522.00 | 204.00 / 20.35 |
| Supreme Petrochemica | 39.35 | 39.15 | 2244076.95 / 56977.00 | 43.70 / 12.25 |
| Supreme Tex Mart Limited | 12.00 | 12.10 | 597015.00 / 50645.00 | 18.95 / 5.75 |
| Suraj Diamonds Ltd | 47.65 | 47.30 | 375448.10 / 7900.00 | 56.40 / 19.45 |
| Surana Corporation Ltd | 65.00 | 65.55 | 326372.00 / 4964.00 | 66.95 / 14.50 |
| Surana Industries Ltd | 259.10 | 257.90 | 1081600.80 / 4174.00 | 278.20 / 38.00 |
| Surana Telecom And Pow Lt | 39.00 | 39.30 | 226258.00 / 5780.00 | 47.80 / 16.20 |
| Surya Pharmaceutical | 160.85 | 160.00 | 5586039.00 / 34688.00 | 172.90 / 48.10 |
| Surya Roshni Ltd | 75.85 | 75.00 | 7784313.30 / 102592.00 | 94.40 / 22.50 |
| Suryajyoti Spin.mills Ltd | 23.50 | 22.25 | 11000.00 / 490.00 | 31.05 / 8.00 |
| Suryalakshmi Cot Mil Ltd | 50.75 | 52.60 | 805909.90 / 15633.00 | 64.85 / 11.70 |
| Sutlej Text & Indus Ltd | 110.00 | 111.00 | 5500.00 / 50.00 | 161.45 / 27.00 |
| Suven Life Sciences | 24.85 | 25.20 | 1957262.10 / 78964.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 75.25 | 73.60 | 998833216.55 / 13375926.00 | 145.70 / 34.00 |
| Swaraj Engines Ltd | 291.20 | 290.70 | 749464.70 / 2573.00 | 364.00 / 81.85 |
| Swaraj Mazda Ltd | 231.90 | 236.75 | 576364.30 / 2459.00 | 344.50 / 100.05 |
| Syncom Healthcare Ltd | 109.90 | 115.15 | 230139738.10 / 2036668.00 | 124.85 / 70.00 |
| Syndicate Bnk | 85.75 | 85.75 | 13747784.55 / 160650.00 | 113.00 / 40.90 |
RSS Feeds