| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 236.80 | 225.45 | 4077470075.30 / 17485483.00 | 239.00 / 68.40 |
| S B & T Internationa | 10.55 | 10.50 | 10194.90 / 966.00 | 13.40 / 5.90 |
| S Kumars Nationwide | 39.10 | 38.90 | 30120214.05 / 771610.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 70.90 | 70.30 | 38683737.30 / 544397.00 | 89.35 / 22.05 |
| S&p Cnx Nifty Uti Et | 483.00 | 473.20 | 6279.00 / 13.00 | 586.80 / 214.25 |
| S.a.l. Steel Ltd. | 10.10 | 9.90 | 851682.95 / 83419.00 | 16.70 / 5.20 |
| S.e. Investments Ltd | 278.90 | 273.45 | 317457.50 / 1143.00 | 281.00 / 156.05 |
| Sabero Organics Guja | 63.05 | 63.45 | 8007384.35 / 125638.00 | 70.30 / 10.30 |
| Sadbhav Engineering Ltd | 1203.75 | 1185.00 | 13583814.75 / 11327.00 | 1247.00 / 213.55 |
| Sagar Cements Limited | 169.60 | 171.20 | 156113.95 / 918.00 | 281.00 / 113.00 |
| Sah Petroleums Limit | 23.90 | 24.00 | 237156.45 / 9937.00 | 40.00 / 13.15 |
| Saksoft Limited | 71.05 | 70.65 | 200622.05 / 2788.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 87.30 | 87.25 | 5271882.80 / 59957.00 | 105.85 / 17.95 |
| Sakuma Exports Limited | 14.60 | 14.45 | 970006.45 / 65102.00 | 16.40 / 5.00 |
| Salora International | 43.25 | 42.45 | 63582.70 / 1474.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.20 | 2.20 | 10236.25 / 4710.00 | 4.45 / 1.45 |
| Samtel Color Ltd | 18.15 | 17.75 | 927286.15 / 51168.00 | 22.85 / 4.50 |
| Sandesh Ltd | 213.35 | 215.00 | 534429.95 / 2487.00 | 238.00 / 104.50 |
| Sangam (india) Ltd | 34.40 | 34.95 | 1228174.05 / 35322.00 | 40.10 / 8.70 |
| Sanghi Industries Ltd | 30.75 | 30.65 | 420444.40 / 13655.00 | 40.00 / 16.15 |
| Sanghi Polyester Ltd | 3.90 | 3.85 | 106157.20 / 27172.00 | 4.80 / 1.30 |
| Sanghvi Movers Ltd | 229.95 | 223.50 | 8555987.25 / 37063.00 | 244.00 / 59.60 |
| Sanwaria Agro Oils Ltd | 62.00 | 61.55 | 283744.40 / 4580.00 | 95.00 / 13.25 |
| Sarda Energy & Min Ltd | 189.05 | 183.90 | 5197545.70 / 27548.00 | 194.00 / 152.00 |
| Saregama India Limited | 70.90 | 70.00 | 228179.50 / 3243.00 | 125.00 / 39.00 |
| Sarla Perf. Fibers Ltd | 70.35 | 69.95 | 133354.95 / 1889.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 199.55 | 197.55 | 325006000.30 / 1633671.00 | 203.50 / 35.30 |
| Sathavahana Ispat Ltd | 37.35 | 35.70 | 2376728.05 / 63652.00 | 42.00 / 15.00 |
| Satyam Computer Services | 98.85 | 97.00 | 1102121461.10 / 11111487.00 | 188.70 / 6.30 |
| Savita Oil Technolo. Ltd | 384.20 | 376.75 | 16792384.25 / 42688.00 | 487.00 / 99.30 |
| Sbi | 2210.00 | 2165.95 | 3104517233.20 / 1413213.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1661.82 | 1697.62 | 7844835.98 / 4712.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 52.80 | 53.00 | 328234.65 / 6165.00 | 67.35 / 19.30 |
| Sel Manu. Co. Ltd. | 73.10 | 71.05 | 24928897.25 / 338651.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 332.25 | 317.70 | 91259936.90 / 274095.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 392.65 | 380.45 | 2192540811.40 / 5620696.00 | 399.70 / 66.15 |
| Seshasayee Paper & B | 137.25 | 139.95 | 477130.95 / 3418.00 | 161.00 / 60.15 |
| Shah Alloys Limited | 24.45 | 24.80 | 30492.75 / 1243.00 | 35.20 / 11.00 |
| Shalim Paints Ltd | 251.00 | 253.15 | 25100.00 / 100.00 | 264.00 / 140.05 |
| Shanthi Gears Ltd | 44.70 | 43.95 | 12527118.65 / 275788.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 120.00 | 118.00 | 60000.00 / 500.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 83.95 | 82.50 | 161159.70 / 1963.00 | 97.40 / 42.00 |
| Shasun Drug & Chemical Lt | 36.35 | 36.20 | 834193.10 / 22770.00 | 41.90 / 10.65 |
| Shilpa Medicare Ltd | 185.45 | 179.95 | 92017.25 / 497.00 | 206.80 / 171.00 |
| Shipping Corp Of Ind | 144.85 | 143.05 | 20084503.95 / 138905.00 | 155.00 / 68.60 |
| Shiva Texyarn | 33.10 | 33.50 | 202594.15 / 6109.00 | 35.10 / 11.10 |
| Shivalik Global Limited | 8.85 | 9.00 | 3478.80 / 398.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 88.85 | 89.40 | 751856.75 / 8395.00 | 104.40 / 28.20 |
| Shivvani Oil&g.eserl | 333.00 | 325.00 | 14773116.60 / 44555.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 380.90 | 373.35 | 6900533.85 / 18042.00 | 415.00 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 74.90 | 71.75 | 160039603.25 / 2179470.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 1879.65 | 1876.75 | 5433574.45 / 2899.00 | 1925.00 / 450.05 |
| Shree Ganesh Forg. Ltd | 11.60 | 12.20 | 3502.05 / 301.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 15.85 | 15.35 | 1646587.00 / 104531.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.65 | 5.60 | 71178.65 / 12621.00 | 7.40 / 2.85 |
| Shree Renuka Sugars | 221.05 | 215.15 | 469117093.90 / 2146413.00 | 242.00 / 59.70 |
| Shrenuj & Co Ltd | 33.50 | 32.70 | 541906.90 / 16249.00 | 42.50 / 11.65 |
| Shreyans Industries | 26.50 | 27.50 | 2652.20 / 100.00 | 37.45 / 16.35 |
| Shreyas Ship & L. | 39.05 | 36.20 | 2600737.95 / 66912.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 104.30 | 105.50 | 6392990.25 / 61003.00 | 112.50 / 21.35 |
| Shriram Cityuni Fin. | 396.10 | 400.85 | 175164.25 / 441.00 | 460.00 / 278.55 |
| Shriram Epc Ltd. | 220.65 | 218.90 | 7500849.60 / 33428.00 | 264.00 / 76.60 |
| Shriram Transport Fi | 438.00 | 439.95 | 31341557.60 / 71420.00 | 475.00 / 172.00 |
| Shyam Telecom Limited | 72.95 | 72.00 | 457423.30 / 6262.00 | 93.30 / 35.15 |
| Sicagen India Limited | 12.70 | 12.65 | 224016.25 / 17410.00 | 15.95 / 2.90 |
| Sical Logistics | 70.90 | 71.65 | 4778562.95 / 66551.00 | 79.60 / 18.90 |
| Siemens Ltd | 571.20 | 550.25 | 298080286.15 / 526980.00 | 605.00 / 186.35 |
| Sil Investments Limited | 91.95 | 89.00 | 293618.95 / 3238.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 72.35 | 71.05 | 3633455.40 / 49741.00 | 77.00 / 14.55 |
| Simplex Infra | 535.10 | 528.20 | 476903.65 / 892.00 | 558.00 / 103.50 |
| Simplex Projects Ltd. | 219.70 | 220.00 | 345326.00 / 1565.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 252.30 | 243.30 | 137439221.55 / 548023.00 | 270.60 / 70.20 |
| Sirpur Paper Mills L | 53.95 | 53.65 | 402143.90 / 7440.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 9.05 | 8.90 | 389002.75 / 42395.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 150.05 | 144.75 | 2231220.70 / 14725.00 | 172.00 / 44.00 |
| Skf India Ltd | 350.25 | 345.15 | 14991377.05 / 43048.00 | 394.90 / 128.95 |
| Skm Egg Prod Export( | 19.60 | 19.55 | 363695.05 / 18562.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 44.10 | 44.25 | 525316.85 / 11876.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 166.05 | 166.30 | 3005402.20 / 18010.00 | 183.00 / 74.00 |
| Sobha Developers Ltd | 241.05 | 229.20 | 107187815.70 / 448302.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 257.90 | 250.90 | 1070828.80 / 4181.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 414.50 | 419.10 | 7728842.95 / 18577.00 | 466.00 / 180.00 |
| Solectron Cen. | 64.00 | 63.50 | 1055841.50 / 16596.00 | 80.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 39.95 | 38.10 | 16742.00 / 420.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 11.25 | 10.85 | 1538187.10 / 138168.00 | 34.90 / 8.55 |
| Somany Ceramics Limited | 114.00 | 112.10 | 44330.00 / 400.00 | 123.00 / 40.05 |
| Sona Koyo Steering S | 16.30 | 16.15 | 2191180.20 / 134200.00 | 18.50 / 5.25 |
| Sonata Software Ltd | 41.90 | 42.30 | 9638460.80 / 227472.00 | 46.60 / 13.35 |
| South Asian Petro. Ltd | 13.80 | 13.70 | 1752149.75 / 126876.00 | 17.85 / 5.50 |
| South East Asia Mari | 209.65 | 215.25 | 30424956.75 / 144893.00 | 248.85 / 34.20 |
| South Indian Ban | 145.10 | 145.05 | 11306829.25 / 77766.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 11.85 | 11.80 | 120735.20 / 10057.00 | 14.85 / 3.25 |
| Spic Ltd | 15.25 | 14.85 | 592632.90 / 39135.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 61.85 | 61.05 | 7531003.45 / 121674.00 | 93.75 / 25.65 |
| Spice Mobile Limited | 36.55 | 36.40 | 6601292.55 / 182672.00 | 38.20 / 8.70 |
| Spl Industries Limited | 10.60 | 10.60 | 42387.70 / 4031.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 31.90 | 31.50 | 10366.25 / 325.00 | 43.20 / 14.65 |
| Srf Ltd | 198.10 | 193.50 | 84144803.30 / 425767.00 | 221.70 / 62.25 |
| Srg Infotech (india) | 0.85 | 0.85 | 28861.75 / 33052.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.10 | 4.25 | 6166.10 / 1503.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 34.10 | 34.55 | 336856.50 / 9765.00 | 43.25 / 9.35 |
| Standard Industries | 25.65 | 25.65 | 226620.30 / 8762.00 | 32.00 / 7.65 |
| Star Paper Mills Ltd | 31.35 | 30.15 | 224175.70 / 7209.00 | 35.00 / 13.75 |
| State Bank Of Bikaner & J | 463.65 | 458.05 | 411650.05 / 889.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 704.00 | 705.25 | 349760.50 / 494.00 | 735.00 / 550.00 |
| State Bank Of Travancore | 554.65 | 549.65 | 1089643.15 / 1972.00 | 604.50 / 298.00 |
| State Trading Co | 376.30 | 372.60 | 857229077.75 / 2255414.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 96.20 | 95.80 | 111391.00 / 1155.00 | 106.50 / 30.60 |
| Steel Tubes (i) Ltd | 2.20 | 2.20 | 40228.40 / 17950.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 95.90 | 95.20 | 16088625.00 / 167726.00 | 172.00 / 90.00 |
| Sterling Tools Ltd | 71.75 | 71.00 | 327974.45 / 4581.00 | 84.50 / 28.00 |
| Sterlite Inds (ind) Ltd | 847.70 | 806.30 | 1622356058.15 / 1944504.00 | 904.00 / 215.20 |
| Sterlite Technologies Ltd | 334.90 | 321.70 | 118374689.15 / 356197.00 | 337.70 / 44.30 |
| Sti India Ltd | 6.95 | 6.85 | 5115.25 / 750.00 | 9.35 / 4.65 |
| Store One Retail Ind Ltd | 27.85 | 25.95 | 1256720.20 / 45890.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 236.80 | 233.20 | 29988045.70 / 127187.00 | 247.70 / 55.65 |
| Subex Azure Ltd | 94.35 | 92.95 | 78502115.55 / 833733.00 | 95.70 / 18.80 |
| Subhash Projects & M | 141.20 | 140.20 | 2114274.45 / 14954.00 | 180.00 / 35.65 |
| Subros Ltd | 41.45 | 40.35 | 2463309.25 / 59031.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 337.80 | 330.00 | 102759.50 / 306.00 | 349.95 / 87.00 |
| Sujana Towers Ltd | 50.55 | 50.80 | 4321104.60 / 85031.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 9.95 | 9.45 | 2505737.05 / 252082.00 | 10.45 / 3.00 |
| Summit Securities Limited | 13.85 | 13.80 | 243375.20 / 17620.00 | 16.95 / 3.65 |
| Sun Pharma | 1544.10 | 1502.95 | 191301164.60 / 124887.00 | 1638.00 / 954.00 |
| Sun Pharma | 83.35 | 81.15 | 25451569.95 / 306561.00 | 98.40 / 40.70 |
| Sun Tv Network Ltd | 333.95 | 332.55 | 22966880.55 / 68564.00 | 373.30 / 136.00 |
| Sundaram Brak Lining | 171.45 | 172.00 | 279849.05 / 1608.00 | 218.75 / 88.00 |
| Sundaram Clayton Ltd | 106.80 | 105.90 | 77997.00 / 732.00 | 258.00 / 48.25 |
| Sundaram Fast | 54.00 | 54.00 | 4180923.45 / 77227.00 | 55.50 / 13.00 |
| Sundaram Finance Ltd | 341.60 | 339.70 | 3343409.70 / 9729.00 | 397.80 / 147.20 |
| Sunflag Iron And Ste | 27.65 | 26.40 | 35727384.95 / 1299242.00 | 28.20 / 9.05 |
| Sunil Hitech Engr. Ltd | 203.90 | 179.25 | 443375613.40 / 2235267.00 | 206.50 / 48.00 |
| Sunteck Realty Limited | 501.95 | 483.35 | 26726759.30 / 53360.00 | 589.00 / 480.60 |
| Super Spinning Mills | 11.00 | 10.90 | 143745.70 / 13352.00 | 13.20 / 3.85 |
| Suprajit Engineering | 96.80 | 95.60 | 401101.75 / 4161.00 | 100.95 / 35.15 |
| Supreme Industries L | 328.35 | 328.40 | 5495767.20 / 16639.00 | 369.00 / 92.20 |
| Supreme Infra. Ltd. | 184.45 | 185.35 | 14974605.20 / 80874.00 | 187.50 / 18.05 |
| Supreme Petrochemica | 26.40 | 26.20 | 800789.75 / 30252.00 | 31.40 / 10.50 |
| Supreme Tex Mart Limited | 10.65 | 10.10 | 61319.60 / 5863.00 | 11.15 / 5.55 |
| Suraj Diamonds Ltd | 46.05 | 45.85 | 865277.95 / 18687.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 37.45 | 37.70 | 7098.15 / 196.00 | 43.30 / 14.20 |
| Surana Industries Ltd | 164.70 | 165.05 | 321649.50 / 1950.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 38.60 | 38.10 | 440234.45 / 11434.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 150.75 | 147.85 | 20970652.05 / 139111.00 | 152.95 / 46.55 |
| Surya Roshni Ltd | 55.45 | 55.25 | 2709521.00 / 48574.00 | 66.10 / 21.10 |
| Suryajyoti Spin.mills Ltd | 23.15 | 23.40 | 121499.70 / 5150.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 35.95 | 34.30 | 297405.25 / 8457.00 | 38.45 / 11.70 |
| Sutlej Text & Indus Ltd | 106.75 | 106.55 | 46248.75 / 425.00 | 115.90 / 27.00 |
| Suven Life Sciences | 28.80 | 28.25 | 2409032.70 / 83971.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 88.30 | 84.25 | 3945116523.65 / 45427048.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 316.20 | 315.35 | 1236880.25 / 3928.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 305.00 | 299.65 | 1296601.50 / 4254.00 | 325.30 / 100.05 |
| Syndicate Bnk | 96.30 | 93.50 | 55005125.10 / 576530.00 | 113.00 / 37.50 |
RSS Feeds