| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 233.90 | 233.70 | 733419378.45 / 3144159.00 | 267.00 / 73.40 |
| S B & T Internationa | 10.25 | 10.45 | 182747.80 / 17801.00 | 14.90 / 6.00 |
| S Kumars Nationwide | 51.90 | 50.35 | 207726137.10 / 4009352.00 | 56.00 / 13.10 |
| S R E I Infra Fin | 72.50 | 72.65 | 91361686.80 / 1245991.00 | 94.00 / 22.05 |
| S.a.l. Steel Ltd. | 12.00 | 12.20 | 593026.35 / 49417.00 | 18.10 / 5.20 |
| S.e. Investments Ltd | 410.60 | 407.00 | 28822718.40 / 69925.00 | 435.00 / 156.05 |
| Sabero Organics Guja | 80.75 | 80.65 | 16276379.00 / 198951.00 | 83.30 / 10.40 |
| Sadbhav Engineering Ltd | 1233.25 | 1214.90 | 19375995.30 / 15726.00 | 1350.00 / 231.00 |
| Sagar Cements Limited | 192.85 | 184.60 | 3259769.80 / 16824.00 | 281.00 / 130.00 |
| Sah Petroleums Limit | 22.05 | 21.85 | 110322.80 / 5045.00 | 30.45 / 13.15 |
| Saksoft Limited | 49.90 | 49.55 | 24596.25 / 500.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 67.45 | 70.40 | 21232860.35 / 310690.00 | 110.40 / 17.95 |
| Sakuma Exports Limited | 14.50 | 14.70 | 394614.75 / 26908.00 | 19.20 / 5.00 |
| Salora International | 47.55 | 47.50 | 440830.35 / 9156.00 | 56.90 / 24.50 |
| Sambhaav Media Ltd | 2.85 | 2.75 | 15396.70 / 5723.00 | 4.45 / 1.80 |
| Samtel Color Ltd | 18.55 | 19.05 | 875848.05 / 46614.00 | 25.40 / 4.80 |
| Sandesh Ltd | 212.05 | 215.00 | 99763.15 / 469.00 | 257.00 / 107.50 |
| Sangam (india) Ltd | 30.85 | 31.15 | 391175.90 / 12611.00 | 40.10 / 8.80 |
| Sanghi Industries Ltd | 29.00 | 29.20 | 155950.05 / 5374.00 | 40.00 / 18.00 |
| Sanghi Polyester Ltd | 3.05 | 3.00 | 110276.40 / 36720.00 | 4.80 / 1.50 |
| Sanghvi Movers Ltd | 222.35 | 219.95 | 12694038.20 / 55289.00 | 281.85 / 60.10 |
| Sanwaria Agro Oils Ltd | 47.25 | 43.65 | 9559675.10 / 208547.00 | 95.00 / 14.25 |
| Sarda Energy & Min Ltd | 211.20 | 218.80 | 1968290.55 / 9194.00 | 248.70 / 152.00 |
| Saregama India | 71.10 | 72.15 | 761097.55 / 10631.00 | 125.00 / 39.85 |
| Sarla Perf. Fibers Ltd | 82.00 | 83.40 | 131877.50 / 1610.00 | 96.40 / 22.50 |
| Sasken Com. Te. | 173.85 | 176.80 | 8819270.50 / 50204.00 | 209.70 / 41.40 |
| Sathavahana Ispat Ltd | 39.95 | 40.50 | 439002.50 / 10984.00 | 49.00 / 15.00 |
| Satyam Computer Services | 98.10 | 98.50 | 546088167.15 / 5559876.00 | 128.65 / 38.05 |
| Savita Oil Technolo. Ltd | 417.25 | 416.20 | 836565.40 / 1991.00 | 487.00 / 99.30 |
| Sbi | 2037.25 | 2044.60 | 2601152566.85 / 1276763.00 | 2500.00 / 891.50 |
| Sejal Archi Glass Ltd | 47.95 | 50.00 | 888958.50 / 18079.00 | 67.35 / 20.15 |
| Sel Manu. Co. Ltd. | 83.55 | 84.30 | 11671924.15 / 138523.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 444.95 | 438.00 | 173763461.40 / 388183.00 | 467.80 / 99.10 |
| Sesa Goa Ltd | 438.25 | 440.30 | 1477855192.90 / 3358839.00 | 462.00 / 71.05 |
| Seshasayee Paper & B | 153.55 | 152.95 | 285279.40 / 1859.00 | 180.80 / 60.15 |
| Shah Alloys Limited | 25.70 | 26.05 | 13487.45 / 539.00 | 41.90 / 11.00 |
| Shalim Paints Ltd | 290.00 | 280.85 | 37848.50 / 130.00 | 323.80 / 140.05 |
| Shanthi Gears Ltd | 39.40 | 39.85 | 1594332.15 / 40273.00 | 58.35 / 24.50 |
| Sharyans Resources Ltd | 90.45 | 91.85 | 33614.70 / 370.00 | 124.70 / 47.20 |
| Shasun Chemicals & D | 38.10 | 37.70 | 1092160.40 / 28853.00 | 44.75 / 10.65 |
| Shilpa Medicare Ltd | 265.75 | 247.20 | 12803850.15 / 49367.00 | 272.00 / 171.00 |
| Shipping Corp Of Ind | 150.70 | 150.30 | 37719983.85 / 251404.00 | 181.75 / 68.60 |
| Shiva Texyarn | 27.00 | 26.95 | 60316.00 / 2210.00 | 39.20 / 11.10 |
| Shivalik Global Limited | 8.60 | 8.85 | 24719.90 / 2851.00 | 14.60 / 4.70 |
| Shivam Auto.ltd | 91.75 | 92.35 | 1103607.20 / 11895.00 | 119.50 / 36.00 |
| Shivvani Oil&g.eserl | 383.20 | 384.55 | 27242402.55 / 70445.00 | 407.00 / 88.20 |
| Shoppers Stop Limite | 368.15 | 376.25 | 41107885.25 / 109643.00 | 415.00 / 86.50 |
| Shr Asthvin Cine Vis Ltd | 11.15 | 11.70 | 113419861.95 / 9946214.00 | 726.45 / 11.15 |
| Shree Cements Ltd | 2234.95 | 2215.85 | 6456285.35 / 2909.00 | 2454.10 / 565.00 |
| Shree Ganesh Forg. Ltd | 9.40 | 9.45 | 3083.20 / 328.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 15.20 | 15.25 | 262848.15 / 17278.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.90 | 6.00 | 74830.20 / 12700.00 | 7.40 / 2.90 |
| Shree Renuka Sugars | 172.80 | 182.30 | 1399273460.15 / 7952943.00 | 247.00 / 72.65 |
| Shrenuj & Co Ltd | 39.40 | 39.85 | 723120.20 / 18069.00 | 45.45 / 11.65 |
| Shreyas Ship & L. | 33.65 | 33.75 | 503458.60 / 14654.00 | 46.50 / 17.25 |
| Shri Lakshmi Cotsyn Ltd | 138.90 | 142.30 | 4285297.75 / 30121.00 | 147.00 / 21.35 |
| Shriram Cityuni Fin. | 461.90 | 454.35 | 744964.90 / 1596.00 | 550.00 / 278.55 |
| Shriram Epc Ltd. | 206.95 | 209.40 | 1599660.45 / 7677.00 | 264.50 / 80.00 |
| Shriram Transport Fi | 501.85 | 504.55 | 369962808.30 / 738936.00 | 526.00 / 180.00 |
| Shyam Telecom Limited | 63.70 | 64.20 | 1194143.60 / 18401.00 | 93.30 / 35.15 |
| Sicagen India Limited | 18.95 | 19.25 | 987240.75 / 51913.00 | 20.65 / 2.90 |
| Sical Logistics | 85.85 | 87.25 | 5163249.10 / 59230.00 | 112.20 / 18.90 |
| Siemens Ltd | 734.85 | 734.85 | 185142320.05 / 251383.00 | 744.90 / 191.20 |
| Sil Investments Limited | 103.00 | 105.05 | 184515.30 / 1760.00 | 114.00 / 36.00 |
| Simbhaoli Sugars Ltd | 62.70 | 70.15 | 15484778.70 / 239643.00 | 96.00 / 15.00 |
| Simplex Infra | 441.95 | 451.40 | 2243676.00 / 5042.00 | 563.50 / 103.50 |
| Simplex Projects Ltd. | 205.30 | 205.50 | 102443.30 / 497.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 276.90 | 270.65 | 345709788.35 / 1252786.00 | 296.80 / 70.20 |
| Sirpur Paper Mills L | 50.05 | 50.25 | 448146.90 / 8925.00 | 75.75 / 27.50 |
| Sita Shree Food Prod Ltd | 8.75 | 8.85 | 62076.15 / 7042.00 | 15.80 / 5.15 |
| Siyaram Silk Mills Ltd | 150.15 | 150.65 | 224946.80 / 1494.00 | 173.40 / 46.00 |
| Skf India Ltd | 351.45 | 344.80 | 34925555.90 / 96959.00 | 394.90 / 134.05 |
| Skm Egg Prod Export( | 20.10 | 19.65 | 531542.25 / 26231.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 42.70 | 42.95 | 892892.25 / 20695.00 | 78.45 / 30.45 |
| Sms Pharmaceuticals Ltd. | 162.20 | 161.65 | 434203.25 / 2671.00 | 188.60 / 75.00 |
| Sobha Developers Ltd | 280.65 | 282.70 | 46486244.85 / 164818.00 | 320.10 / 75.00 |
| Softpro Systems Ltd. | 270.00 | 279.95 | 6750.00 / 25.00 | 325.00 / 44.00 |
| Solar Industries (i) Ltd | 440.00 | 444.75 | 939604.60 / 2117.00 | 480.00 / 180.00 |
| Solectron Cen. | 106.65 | 106.40 | 746552.55 / 7040.00 | 112.00 / 16.45 |
| Solectron Ems Ind. Ltd. | 69.00 | 65.75 | 109527.00 / 1671.00 | 69.05 / 16.35 |
| Soma Textiles & Indu | 10.35 | 10.55 | 187407.75 / 17901.00 | 16.10 / 8.55 |
| Somany Ceramics Limited | 158.95 | 164.20 | 750804.55 / 4594.00 | 174.80 / 42.00 |
| Sona Koyo Steering S | 18.45 | 18.65 | 1335993.65 / 71433.00 | 23.85 / 5.25 |
| Sonata Software Ltd | 57.80 | 57.55 | 21230770.40 / 363993.00 | 64.85 / 14.25 |
| South Asian Petro. Ltd | 12.85 | 12.80 | 638073.65 / 49339.00 | 17.85 / 5.75 |
| South East Asia Mari | 203.60 | 203.30 | 3321041.55 / 16169.00 | 248.85 / 47.00 |
| South Indian Ban | 148.05 | 148.35 | 9574324.15 / 64474.00 | 169.70 / 44.05 |
| Spectacle Industries Ltd | 94.60 | 98.15 | 19249673.80 / 197365.00 | 103.75 / 94.00 |
| Spentex Ind. Ltd | 11.50 | 11.70 | 193542.15 / 16574.00 | 15.80 / 3.25 |
| Spic Ltd | 18.15 | 18.35 | 897261.95 / 49091.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 56.95 | 57.20 | 6515022.75 / 113959.00 | 86.50 / 49.30 |
| Spice Mobile Limited | 47.25 | 46.90 | 17759948.55 / 371199.00 | 50.75 / 9.20 |
| Spl Industries Limit | 9.40 | 9.90 | 479.65 / 51.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 31.10 | 30.35 | 6753.50 / 220.00 | 43.20 / 14.65 |
| Srf Ltd | 187.60 | 186.75 | 19704678.40 / 104148.00 | 224.95 / 69.00 |
| Srg Infotech (india) | 0.85 | 0.90 | 158653.80 / 184305.00 | 1.50 / 0.55 |
| Srhhl Ind. Ltd. | 4.10 | 4.20 | 213.00 / 52.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 31.45 | 33.20 | 121832.90 / 3815.00 | 43.25 / 9.35 |
| Standard Industries | 26.30 | 27.30 | 698247.30 / 25813.00 | 33.70 / 7.65 |
| Star Paper Mills Ltd | 32.30 | 32.80 | 71272.10 / 2187.00 | 43.00 / 13.75 |
| State Bank Of Bikaner & J | 470.10 | 468.75 | 28692634.15 / 61429.00 | 573.50 / 378.15 |
| State Bank Of Mysore | 692.65 | 688.70 | 1490532.85 / 2156.00 | 759.90 / 550.00 |
| State Bank Of Travancore | 609.10 | 612.35 | 4991039.55 / 8161.00 | 649.00 / 298.00 |
| State Trading Co | 444.10 | 443.10 | 248950252.15 / 555964.00 | 561.85 / 94.00 |
| Steel Strips Wheels | 112.00 | 113.40 | 238308.70 / 2094.00 | 125.00 / 30.60 |
| Steel Tubes Of Ind L | 2.45 | 2.35 | 25018.50 / 10680.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 108.25 | 110.10 | 23455453.10 / 215330.00 | 160.00 / 90.00 |
| Sterling Tools Ltd | 93.45 | 93.20 | 998047.80 / 10649.00 | 104.40 / 30.00 |
| Sterlite Inds (ind) Ltd | 803.90 | 804.70 | 1096357692.35 / 1366865.00 | 928.90 / 241.50 |
| Sterlite Technologies Ltd | 87.95 | 89.45 | 40273771.40 / 454305.00 | 456.00 / 48.35 |
| Sti India Ltd | 7.55 | 7.85 | 10096.25 / 1285.00 | 13.40 / 4.65 |
| Store One Retail Ind Ltd | 34.25 | 34.55 | 312288.70 / 9070.00 | 52.00 / 10.00 |
| Strides Arcolab Limi | 338.65 | 327.85 | 331597775.00 / 978224.00 | 344.80 / 61.80 |
| Subex Azure Ltd | 62.40 | 63.35 | 19506192.35 / 309802.00 | 102.00 / 18.80 |
| Subhash Projects & M | 141.15 | 144.00 | 1191550.40 / 8303.00 | 180.00 / 37.10 |
| Subros Ltd | 44.00 | 45.30 | 5934516.10 / 132857.00 | 52.65 / 13.90 |
| Sudarshan Chemical Inds L | 375.50 | 376.95 | 909359.75 / 2415.00 | 395.00 / 96.40 |
| Sujana Metal Products Ltd | 36.50 | 34.20 | 37498164.65 / 1053652.00 | 40.05 / 32.50 |
| Sujana Towers Ltd | 53.35 | 53.80 | 5890393.50 / 109757.00 | 61.75 / 8.75 |
| Sujana Uni. Inds. Ltd. | 12.65 | 13.05 | 2512246.55 / 196844.00 | 14.70 / 3.00 |
| Sun Pharma | 1643.70 | 1654.80 | 139507769.60 / 84676.00 | 1662.00 / 974.05 |
| Sun Pharma | 87.50 | 87.65 | 17510880.90 / 199477.00 | 98.40 / 40.70 |
| Sun Tv Network Ltd | 409.50 | 409.75 | 199368297.30 / 482129.00 | 424.90 / 136.00 |
| Sundaram Brak Lining | 223.65 | 223.55 | 296166.00 / 1329.00 | 268.00 / 88.00 |
| Sundaram Clayton Ltd | 117.50 | 119.55 | 408351.45 / 3431.00 | 258.00 / 48.25 |
| Sundaram Fast | 55.95 | 55.65 | 14673750.95 / 258362.00 | 66.40 / 13.50 |
| Sundaram Finance Ltd | 366.35 | 370.15 | 1989202.45 / 5384.00 | 408.40 / 147.20 |
| Sunflag Iron And Ste | 30.65 | 30.70 | 5993539.10 / 194848.00 | 33.80 / 10.35 |
| Sunil Hitech Engr. Ltd | 211.15 | 210.85 | 11981225.80 / 56435.00 | 253.70 / 48.00 |
| Sunteck Realty Limited | 580.75 | 575.20 | 31111884.45 / 53165.00 | 644.00 / 480.05 |
| Super Sales India Limited | 262.45 | 251.15 | 1311015.65 / 4911.00 | 294.40 / 204.20 |
| Super Spinning Mills | 10.30 | 10.60 | 107333.00 / 10250.00 | 14.00 / 3.85 |
| Suprajit Engineering Ltd | 165.00 | 163.15 | 730943.95 / 4459.00 | 174.90 / 36.00 |
| Supreme Industries L | 483.35 | 485.75 | 10785955.70 / 21946.00 | 513.50 / 92.20 |
| Supreme Infra. Ltd. | 184.40 | 188.25 | 37168216.90 / 196408.00 | 204.00 / 19.70 |
| Supreme Petrochemica | 42.15 | 41.50 | 5797072.95 / 136943.00 | 43.70 / 12.00 |
| Supreme Tex Mart Limited | 12.50 | 12.10 | 9649.20 / 804.00 | 18.95 / 5.75 |
| Suraj Diamonds Ltd | 48.10 | 48.95 | 811263.90 / 16708.00 | 56.40 / 18.05 |
| Surana Corporation Ltd | 59.60 | 56.75 | 459512.70 / 7847.00 | 62.00 / 14.50 |
| Surana Industries Ltd | 262.35 | 262.90 | 3514848.05 / 13362.00 | 278.20 / 33.45 |
| Surana Telecom And Pow Lt | 39.20 | 39.10 | 138809.25 / 3551.00 | 47.80 / 16.20 |
| Surya Pharmaceutical | 160.55 | 159.50 | 8082175.20 / 50363.00 | 172.90 / 46.55 |
| Surya Roshni Ltd | 73.65 | 74.30 | 3444771.20 / 46284.00 | 94.40 / 21.10 |
| Suryajyoti Spin.mills Ltd | 23.60 | 23.75 | 17745.10 / 750.00 | 31.05 / 7.60 |
| Suryalakshmi Cot Mil Ltd | 55.50 | 56.85 | 178209.00 / 3186.00 | 64.85 / 11.70 |
| Sutlej Text & Indus Ltd | 108.00 | 112.00 | 152747.00 / 1410.00 | 161.45 / 27.00 |
| Suven Life Sciences | 26.15 | 26.05 | 1847365.20 / 70546.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 77.20 | 77.10 | 1493955147.25 / 19278530.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 295.50 | 295.80 | 748322.10 / 2506.00 | 364.00 / 80.00 |
| Swaraj Mazda Ltd | 223.90 | 216.70 | 8769609.25 / 39108.00 | 344.50 / 100.05 |
| Syncom Healthcare Ltd | 108.85 | 113.25 | 153776094.10 / 1396682.00 | 117.90 / 70.00 |
| Syndicate Bnk | 87.25 | 87.35 | 49690234.80 / 571181.00 | 113.00 / 37.50 |
RSS Feeds