| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 212.00 | 209.75 | 1512739060.30 / 7172821.00 | 215.10 / 61.15 |
| S B & T Internationa | 10.55 | 10.40 | 90872.70 / 8560.00 | 13.40 / 5.55 |
| S Kumars Nationwide | 43.45 | 43.55 | 42593041.45 / 981723.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 78.75 | 79.60 | 28039669.90 / 353562.00 | 89.35 / 22.05 |
| S&p Cnx Nifty Uti Et | 474.00 | 478.00 | 44537.90 / 92.00 | 586.80 / 214.25 |
| S.a.l. Steel Ltd. | 10.25 | 10.10 | 245913.45 / 23989.00 | 16.70 / 5.20 |
| S.e. Investments Ltd | 249.30 | 248.05 | 75115.75 / 302.00 | 275.50 / 156.05 |
| Sabero Organics Guja | 64.35 | 65.45 | 7950119.10 / 122032.00 | 70.30 / 10.00 |
| Sadbhav Engineering Ltd | 987.20 | 1002.40 | 569015.40 / 574.00 | 1021.00 / 213.55 |
| Sagar Cements Limited | 168.35 | 170.65 | 328182.35 / 1917.00 | 281.00 / 98.20 |
| Sah Petroleums Limit | 21.85 | 22.00 | 300787.80 / 13810.00 | 40.00 / 13.15 |
| Saksoft Limited | 65.95 | 66.15 | 659.70 / 10.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 92.85 | 92.95 | 5826156.35 / 62665.00 | 105.85 / 17.95 |
| Sakuma Exports Limited | 13.90 | 13.80 | 635701.30 / 46312.00 | 16.40 / 5.00 |
| Salora International | 41.35 | 42.70 | 240375.90 / 5693.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.20 | 2.20 | 4333.30 / 2030.00 | 4.45 / 1.20 |
| Samtel Color Ltd | 19.05 | 19.15 | 2312683.75 / 120770.00 | 22.85 / 4.50 |
| Sandesh Ltd | 209.45 | 206.45 | 170633.95 / 816.00 | 213.00 / 104.50 |
| Sangam (india) Ltd | 28.85 | 28.15 | 684996.35 / 23363.00 | 31.45 / 8.70 |
| Sanghi Industries Ltd | 28.80 | 29.40 | 170527.10 / 5844.00 | 40.00 / 16.15 |
| Sanghi Polyester Ltd | 3.30 | 3.20 | 308365.80 / 93409.00 | 4.15 / 1.30 |
| Sanghvi Movers Ltd | 215.75 | 210.80 | 11359019.20 / 52432.00 | 223.80 / 59.60 |
| Sanwaria Agro Oils Ltd | 59.60 | 61.00 | 399838.05 / 6596.00 | 95.00 / 13.25 |
| Sarda Energy & Min Ltd | 173.80 | 173.90 | 467321.20 / 2678.00 | 181.50 / 152.00 |
| Saregama India Limited | 73.50 | 73.60 | 261783.10 / 3576.00 | 125.00 / 38.20 |
| Sarla Perf. Fibers Ltd | 68.25 | 68.10 | 84067.90 / 1229.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 174.70 | 167.50 | 228616250.15 / 1333870.00 | 184.80 / 35.30 |
| Sathavahana Ispat Ltd | 35.25 | 34.25 | 957085.10 / 26668.00 | 42.00 / 15.00 |
| Satyam Computer Services | 98.20 | 96.10 | 2346719888.95 / 23962411.00 | 251.70 / 6.30 |
| Savita Oil Technolo. Ltd | 342.80 | 340.00 | 3305280.75 / 9686.00 | 363.00 / 99.30 |
| Sbi | 2328.05 | 2354.55 | 5109417355.20 / 2175781.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1818.00 | 1841.08 | 6540434.33 / 3593.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 52.15 | 53.00 | 744939.65 / 14076.00 | 67.35 / 19.00 |
| Sel Manu. Co. Ltd. | 72.30 | 74.00 | 24278032.50 / 331185.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 317.65 | 318.60 | 11778614.35 / 36951.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 385.20 | 380.15 | 2346220368.10 / 6169690.00 | 388.15 / 66.15 |
| Seshasayee Paper & B | 146.25 | 144.25 | 4991641.45 / 33085.00 | 161.00 / 60.15 |
| Shah Alloys Limited | 23.65 | 23.90 | 48629.75 / 2027.00 | 35.20 / 11.00 |
| Shalim Paints Ltd | 251.05 | 246.50 | 19696.60 / 78.00 | 259.45 / 140.05 |
| Shanthi Gears Ltd | 42.30 | 41.95 | 3598247.25 / 85326.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 120.00 | 119.06 | 22745.00 / 191.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 81.75 | 83.00 | 124290.00 / 1525.00 | 97.40 / 42.00 |
| Shasun Chemicals & D | 39.70 | 40.00 | 14950792.35 / 368605.00 | 41.90 / 10.50 |
| Shilpa Medicare Ltd | 191.90 | 194.50 | 481830.30 / 2516.00 | 206.80 / 186.00 |
| Shipping Corp Of Ind | 147.30 | 147.15 | 121272546.95 / 810496.00 | 155.00 / 67.50 |
| Shiva Texyarn | 28.05 | 27.40 | 121297.20 / 4334.00 | 29.90 / 11.10 |
| Shivalik Global Limited | 8.40 | 8.40 | 37859.90 / 4505.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 90.90 | 93.40 | 4253854.95 / 45397.00 | 104.40 / 28.20 |
| Shivvani Oil&g.eserl | 329.95 | 335.05 | 23818925.80 / 70897.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 349.15 | 347.00 | 3978108.95 / 11308.00 | 388.05 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 56.00 | 55.85 | 15673606.75 / 280456.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 1850.55 | 1847.90 | 9136025.20 / 4964.00 | 1925.00 / 320.00 |
| Shree Precoated Steels Lt | 15.25 | 15.40 | 714008.95 / 46686.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 5.50 | 5.45 | 54125.50 / 9911.00 | 7.40 / 2.75 |
| Shree Renuka Sugars | 229.70 | 232.40 | 319254397.60 / 1382504.00 | 242.00 / 46.80 |
| Shrenuj & Co Ltd | 35.15 | 35.35 | 403460.25 / 11435.00 | 42.50 / 11.65 |
| Shreyans Industries | 28.15 | 27.90 | 65633.10 / 2263.00 | 37.45 / 16.35 |
| Shreyas Ship & L. | 32.75 | 32.60 | 265114.95 / 8121.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 101.10 | 100.40 | 3788586.35 / 37493.00 | 108.55 / 21.35 |
| Shriram Cityuni Fin. | 397.00 | 396.60 | 316416.05 / 798.00 | 460.00 / 278.55 |
| Shriram Epc Ltd. | 225.70 | 230.35 | 32209068.50 / 139017.00 | 264.00 / 76.60 |
| Shriram Transport Fi | 443.90 | 449.70 | 13927088.60 / 31154.00 | 468.00 / 172.00 |
| Shyam Telecom Limited | 73.55 | 74.60 | 461196.75 / 6207.00 | 93.30 / 35.15 |
| Sicagen India Limited | 12.35 | 12.75 | 719849.45 / 57803.00 | 15.95 / 2.90 |
| Sical Logistics | 70.30 | 64.15 | 52836289.00 / 755944.00 | 73.45 / 18.90 |
| Siemens Ltd | 539.55 | 548.15 | 260194969.95 / 476026.00 | 605.00 / 186.35 |
| Sil Investments Limited | 90.00 | 90.00 | 99119.45 / 1106.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 71.05 | 71.40 | 4465192.90 / 62868.00 | 77.00 / 14.55 |
| Simplex Infra | 541.25 | 539.65 | 1061791.65 / 1969.00 | 558.00 / 103.50 |
| Simplex Projects Ltd. | 224.80 | 232.00 | 93315.60 / 414.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 250.75 | 255.15 | 45831462.60 / 181211.00 | 270.60 / 70.20 |
| Sirpur Paper Mills L | 55.65 | 55.05 | 1818498.65 / 32135.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 8.75 | 8.85 | 260491.35 / 29438.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 143.70 | 139.65 | 1264652.30 / 8811.00 | 172.00 / 42.40 |
| Skf India Ltd | 308.65 | 313.15 | 4687708.05 / 15083.00 | 328.30 / 116.20 |
| Skm Egg Prod Export( | 20.35 | 18.40 | 2127329.60 / 105338.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 45.80 | 46.00 | 1008644.00 / 21579.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 147.15 | 142.80 | 951164.90 / 6472.00 | 175.50 / 74.00 |
| Sobha Developers Ltd | 243.90 | 245.35 | 77450436.15 / 318458.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 293.90 | 299.90 | 933629.15 / 3166.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 399.90 | 400.65 | 1534537.60 / 3829.00 | 407.65 / 180.00 |
| Solectron Cen. | 65.10 | 67.25 | 110776.80 / 1703.00 | 80.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 40.65 | 41.75 | 2548.50 / 62.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 11.15 | 11.75 | 11062694.95 / 952674.00 | 35.15 / 8.55 |
| Sona Koyo Steering S | 17.30 | 17.65 | 3247388.50 / 187948.00 | 18.50 / 5.25 |
| Sonata Software Ltd | 39.10 | 39.55 | 30730540.60 / 771136.00 | 42.20 / 13.35 |
| South Asian Petro. Ltd | 13.70 | 13.55 | 2147657.80 / 156337.00 | 17.85 / 5.50 |
| South East Asia Mari | 239.10 | 242.15 | 6869065.30 / 28509.00 | 248.85 / 34.20 |
| South Indian Ban | 143.45 | 143.30 | 14060412.00 / 98011.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 14.25 | 13.90 | 1107814.35 / 77556.00 | 14.85 / 3.25 |
| Spic Ltd | 18.50 | 18.35 | 5603911.55 / 300856.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 63.95 | 63.90 | 8834171.35 / 138855.00 | 93.75 / 25.65 |
| Spice Mobile Limited | 27.75 | 28.40 | 1587854.95 / 56665.00 | 30.50 / 8.70 |
| Spl Industries Limited | 10.55 | 10.40 | 81001.65 / 7692.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 32.25 | 32.45 | 39398.70 / 1210.00 | 43.20 / 14.65 |
| Srf Ltd | 197.35 | 191.80 | 448929122.90 / 2235324.00 | 221.70 / 62.25 |
| Srg Infotech (india) | 0.85 | 0.85 | 183345.15 / 197212.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.05 | 4.15 | 10254.30 / 2474.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 27.75 | 27.05 | 861754.15 / 30372.00 | 31.45 / 9.15 |
| Standard Industries | 25.75 | 26.60 | 474552.90 / 17901.00 | 32.00 / 7.65 |
| Star Paper Mills Ltd | 32.85 | 32.20 | 1607828.80 / 48262.00 | 35.00 / 13.75 |
| State Bank Of Bikaner & J | 478.90 | 470.55 | 4822714.90 / 10090.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 707.05 | 670.85 | 9264561.40 / 13147.00 | 713.00 / 550.00 |
| State Bank Of Travancore | 568.50 | 563.15 | 4293467.45 / 7575.00 | 604.50 / 298.00 |
| State Trading Co | 331.25 | 334.55 | 12867838.30 / 38571.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 99.75 | 101.20 | 1208813.20 / 12087.00 | 106.50 / 30.60 |
| Steel Tubes Of Ind L | 2.45 | 2.40 | 245807.75 / 97383.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 93.30 | 93.60 | 20047766.75 / 213514.00 | 190.00 / 90.00 |
| Sterling Tools Ltd | 70.00 | 70.55 | 191837.15 / 2725.00 | 77.00 / 26.00 |
| Sterlite Inds (ind) Ltd | 889.20 | 888.70 | 1136755791.30 / 1277344.00 | 904.00 / 213.35 |
| Sterlite Technologies Ltd | 318.65 | 314.90 | 52729183.35 / 163818.00 | 335.00 / 44.30 |
| Sti India Ltd | 6.95 | 6.90 | 11299.85 / 1617.00 | 14.15 / 4.65 |
| Store One Retail Ind Ltd | 28.90 | 29.50 | 212225.55 / 7359.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 221.85 | 217.55 | 63078498.55 / 285380.00 | 224.00 / 55.65 |
| Subex Azure Ltd | 73.15 | 75.05 | 2856965.65 / 38515.00 | 95.70 / 18.80 |
| Subhash Projects & M | 146.75 | 145.10 | 3577284.20 / 24438.00 | 180.00 / 35.65 |
| Subros Ltd | 43.90 | 43.45 | 11480841.25 / 257579.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 344.15 | 344.95 | 227710.00 / 666.00 | 349.95 / 87.00 |
| Sujana Towers Ltd | 53.15 | 51.65 | 12743181.55 / 237383.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 8.65 | 8.50 | 226295.60 / 26285.00 | 10.45 / 3.00 |
| Summit Securities Limited | 14.00 | 14.25 | 319697.05 / 22649.00 | 16.95 / 3.65 |
| Sun Pharma | 1482.70 | 1494.75 | 181583140.00 / 121669.00 | 1638.00 / 954.00 |
| Sun Pharma | 87.25 | 86.85 | 41114840.50 / 463734.00 | 98.40 / 36.00 |
| Sun Tv Network Ltd | 330.35 | 337.60 | 64525995.90 / 192600.00 | 373.30 / 125.00 |
| Sundaram Brak Lining | 181.05 | 180.15 | 653626.25 / 3625.00 | 218.75 / 82.65 |
| Sundaram Clayton Ltd | 106.15 | 112.45 | 671970.15 / 6237.00 | 258.00 / 48.25 |
| Sundaram Fast | 52.55 | 54.00 | 5844012.15 / 110826.00 | 55.00 / 13.00 |
| Sundaram Finance Ltd | 362.85 | 362.40 | 61647017.70 / 165659.00 | 390.00 / 147.20 |
| Sunflag Iron And Ste | 24.95 | 25.20 | 9462521.35 / 375590.00 | 28.20 / 7.70 |
| Sunil Hitech Engr. Ltd | 176.05 | 179.15 | 5332912.35 / 29909.00 | 198.00 / 48.00 |
| Sunteck Realty Limited | 533.75 | 570.55 | 131342895.10 / 247031.00 | 589.00 / 510.00 |
| Super Spinning Mills | 11.50 | 11.35 | 1311083.45 / 116195.00 | 11.75 / 3.85 |
| Suprajit Engineering | 97.05 | 97.65 | 149009.25 / 1530.00 | 100.95 / 35.15 |
| Supreme Industries L | 324.90 | 336.50 | 36916082.75 / 110022.00 | 369.00 / 92.20 |
| Supreme Infra. Ltd. | 153.95 | 149.85 | 14133065.05 / 90656.00 | 161.65 / 18.05 |
| Supreme Petrochemica | 27.45 | 27.95 | 1144096.00 / 40846.00 | 31.40 / 10.20 |
| Supreme Tex Mart Limited | 8.50 | 8.50 | 1930.50 / 229.00 | 11.15 / 5.55 |
| Suraj Diamonds Ltd | 46.70 | 46.75 | 880884.95 / 18787.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 35.25 | 35.15 | 28137.45 / 785.00 | 43.30 / 14.10 |
| Surana Industries Ltd | 153.30 | 153.00 | 711111.15 / 4676.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 38.85 | 38.30 | 664064.70 / 17199.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 121.15 | 118.45 | 7939383.50 / 64900.00 | 125.00 / 46.55 |
| Surya Roshni Ltd | 57.95 | 57.10 | 2516294.95 / 42645.00 | 66.10 / 21.10 |
| Suryajyoti Spin.mills Ltd | 20.45 | 20.60 | 33136.95 / 1643.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 35.30 | 33.65 | 940186.00 / 26831.00 | 38.45 / 11.70 |
| Sutlej Text & Indus Ltd | 98.55 | 100.10 | 4631.85 / 47.00 | 105.00 / 27.00 |
| Suven Life Sciences | 30.15 | 30.20 | 34011138.60 / 1092696.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 79.30 | 80.55 | 2849107816.15 / 35534520.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 324.30 | 327.30 | 5026727.35 / 15352.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 271.00 | 276.20 | 215406.25 / 796.00 | 298.00 / 100.05 |
| Syndicate Bnk | 96.75 | 97.55 | 100810029.15 / 1035501.00 | 113.00 / 37.50 |
RSS Feeds