| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 186.35 | 173.25 | 5000203345.65 / 27704976.00 | 293.00 / 123.00 |
| S B & T Internationa | 19.95 | 19.35 | 116769.10 / 5938.00 | 55.30 / 14.45 |
| S Kumars Nationwide | 113.15 | 110.75 | 68050610.75 / 604816.00 | 177.90 / 74.25 |
| S R E I Infra Fin | 159.55 | 158.75 | 5002627.20 / 31308.00 | 291.40 / 55.70 |
| S&p Cnx Nifty Uti Et | 501.00 | 532.00 | 15498.12 / 29.00 | 671.00 / 350.13 |
| S.a.l. Steel Ltd. | 16.80 | 16.60 | 928249.55 / 55098.00 | 33.50 / 13.20 |
| Sabero Organics Guja | 15.25 | 15.15 | 73217.45 / 4769.00 | 33.50 / 11.35 |
| Sadbhav Engineering Ltd | 1002.10 | 1024.25 | 3729930.50 / 3666.00 | 1533.00 / 430.10 |
| Sagar Cements Limited | 355.80 | 372.25 | 718208.25 / 1993.00 | 468.90 / 114.50 |
| Sah Petroleums Limit | 19.05 | 17.55 | 5341188.65 / 279780.00 | 29.45 / 12.25 |
| Saksoft Limited | 134.00 | 139.80 | 22510.00 / 165.00 | 250.50 / 60.55 |
| Sakthi Sugars Ltd | 83.25 | 84.55 | 23146742.00 / 275809.00 | 127.40 / 56.80 |
| Sakuma Exports Limited | 16.90 | 16.90 | 64511.30 / 3811.00 | 56.20 / 12.75 |
| Salora International | 176.50 | 179.95 | 125090.05 / 696.00 | 296.00 / 92.55 |
| Sambhaav Media Ltd | 3.00 | 3.15 | 22556.10 / 7324.00 | 7.75 / 2.30 |
| Samtel Color Ltd | 18.40 | 17.50 | 93719.35 / 5130.00 | 33.00 / 11.55 |
| Sandesh Ltd | 142.60 | 141.55 | 150207.15 / 1051.00 | 272.00 / 115.00 |
| Sangam (india) Ltd | 33.20 | 33.25 | 127018.95 / 3831.00 | 77.85 / 24.10 |
| Sanghi Industries Ltd | 65.75 | 65.30 | 185708.55 / 2834.00 | 113.20 / 44.05 |
| Sanghi Polyester Ltd | 6.25 | 6.45 | 144812.85 / 23000.00 | 15.70 / 4.35 |
| Sanghvi Movers Ltd | 236.20 | 235.70 | 228017.75 / 966.00 | 1040.00 / 150.05 |
| Sanwaria Agro Oils Ltd | 102.90 | 100.75 | 555291.80 / 5502.00 | 165.20 / 48.00 |
| Saregama India | 127.10 | 122.55 | 1243115.35 / 9607.00 | 387.90 / 102.25 |
| Sarla Perf. Fibers Ltd | 159.00 | 164.20 | 33395.00 / 210.00 | 194.00 / 100.00 |
| Sasken Com. Te. | 159.10 | 158.25 | 65741796.95 / 411735.00 | 583.00 / 84.00 |
| Sathavahana Ispat Ltd | 50.95 | 51.10 | 750327.60 / 14738.00 | 110.85 / 31.05 |
| Satyam Comp | 487.35 | 484.75 | 2694654019.60 / 5490726.00 | 523.05 / 305.00 |
| Savita Chemicals Ltd | 240.30 | 237.90 | 98379.50 / 410.00 | 425.50 / 202.55 |
| Sbi | 1706.30 | 1681.10 | 1147686212.75 / 675098.00 | 2574.00 / 1180.00 |
| Sel Manu. Co. Ltd. | 478.25 | 477.85 | 16822213.95 / 34935.00 | 513.70 / 76.60 |
| Selan Explo. Tech Ltd | 251.45 | 253.15 | 19645498.70 / 77459.00 | 276.70 / 74.30 |
| Sesa Goa Ltd | 4288.90 | 4260.80 | 1502528517.50 / 349595.00 | 4400.00 / 1550.10 |
| Seshasayee Paper & B | 187.00 | 186.15 | 40486.00 / 215.00 | 257.00 / 125.10 |
| Shah Alloys Limited | 42.85 | 42.40 | 32478.30 / 763.00 | 95.45 / 35.95 |
| Shanthi Gears Ltd | 72.50 | 70.80 | 3567928.90 / 49570.00 | 114.90 / 48.00 |
| Sharyans Resources Ltd | 195.00 | 199.55 | 1354605.30 / 6721.00 | 575.10 / 138.05 |
| Shasun Chemicals & D | 54.40 | 54.40 | 4313759.60 / 79034.00 | 157.40 / 37.10 |
| Shipping Corp Of Ind | 282.40 | 266.30 | 175293289.95 / 637013.00 | 331.80 / 150.00 |
| Shiva Texyarn | 25.75 | 26.50 | 18023.95 / 696.00 | 54.50 / 19.25 |
| Shivalik Global Limited | 20.65 | 20.90 | 227384.70 / 10941.00 | 45.00 / 12.75 |
| Shivam Auto.ltd | 64.75 | 65.00 | 149672.45 / 2229.00 | 145.00 / 47.00 |
| Shivvani Oil&g.eserl | 630.45 | 631.70 | 24598147.75 / 38824.00 | 737.85 / 301.00 |
| Shoppers Stop Limite | 408.05 | 412.65 | 208074.40 / 511.00 | 675.00 / 334.10 |
| Shr Asthvin Cine Vis Ltd | 408.25 | 405.20 | 43042532.50 / 105113.00 | 519.50 / 170.10 |
| Shree Cements Ltd | 884.40 | 870.70 | 5386417.70 / 6058.00 | 1700.00 / 866.00 |
| Shree Ganesh Forg. Ltd | 44.00 | 44.80 | 114124.90 / 2560.00 | 136.00 / 28.15 |
| Shree Precoat. Steel Ltd | 189.40 | 191.10 | 8435249.35 / 43822.00 | 483.00 / 140.00 |
| Shree Rama Multi Tec | 6.30 | 6.45 | 67305.65 / 10766.00 | 16.20 / 5.00 |
| Shree Renuka Sugars | 135.55 | 137.45 | 1125670241.70 / 8270364.00 | 1360.00 / 103.00 |
| Shrenuj & Co Ltd | 42.85 | 42.55 | 155886.30 / 3601.00 | 86.60 / 30.10 |
| Shreyans Industries | 34.00 | 32.90 | 3350.00 / 100.00 | 72.70 / 24.25 |
| Shreyas Ship & L. | 76.30 | 76.20 | 1435034.45 / 18553.00 | 158.80 / 60.80 |
| Shri Lakshmi Cotsyn Ltd | 111.95 | 109.95 | 4988170.40 / 44819.00 | 201.00 / 71.00 |
| Shriram Cityuni Fin. | 387.10 | 379.75 | 1813505.25 / 4651.00 | 453.00 / 170.00 |
| Shriram Epc Ltd. | 242.60 | 231.45 | 6214145.05 / 25512.00 | 377.00 / 186.85 |
| Shriram Transport Fi | 320.30 | 319.15 | 2489225.15 / 7773.00 | 472.30 / 126.00 |
| Shyam Telecom Limited | 96.40 | 96.00 | 2088148.75 / 21426.00 | 174.50 / 67.70 |
| Si Group - India Limited | 36.25 | 35.60 | 201300.85 / 5239.00 | 60.80 / 28.50 |
| Sical Logistics | 188.05 | 187.40 | 4576796.60 / 24336.00 | 370.00 / 127.75 |
| Siemens Ltd | 582.40 | 591.15 | 226777287.30 / 383904.00 | 2285.00 / 542.00 |
| Sil Investments Limited | 111.25 | 107.40 | 89176.60 / 811.00 | 260.00 / 58.00 |
| Simbhaoli Sugars Ltd | 40.40 | 40.30 | 1955488.15 / 47578.00 | 62.00 / 27.05 |
| Simplex Infra | 566.75 | 570.85 | 4501950.85 / 7868.00 | 790.00 / 315.10 |
| Simplex Projects Ltd. | 253.50 | 248.55 | 59177.80 / 237.00 | 499.00 / 200.00 |
| Sintex Industries Lt | 450.00 | 441.40 | 14289712.70 / 31949.00 | 620.00 / 198.10 |
| Sirpur Paper Mills L | 86.65 | 86.15 | 335995.75 / 3937.00 | 157.65 / 55.55 |
| Sita Shree Food Prod Ltd | 45.05 | 45.50 | 52600269.85 / 1158708.00 | 66.35 / 33.95 |
| Siyaram Silk Mills Ltd | 105.10 | 105.05 | 1936.65 / 18.00 | 249.00 / 76.00 |
| Skf India Ltd | 280.35 | 279.10 | 3279502.55 / 11680.00 | 515.00 / 264.00 |
| Skm Egg Prod Export( | 18.00 | 17.85 | 59729.90 / 3319.00 | 43.45 / 13.10 |
| Sms Pharmaceuticals Ltd. | 274.25 | 269.60 | 44342531.00 / 162280.00 | 365.00 / 143.15 |
| Smzs Chemicals Ltd | 3.65 | 3.60 | 20247.75 / 5659.00 | 8.25 / 2.65 |
| Sobha Developers Ltd | 558.75 | 566.25 | 73128050.40 / 130060.00 | 1060.00 / 550.00 |
| Softpro Systems Ltd. | 230.00 | 236.20 | 150209.00 / 651.00 | 276.00 / 41.00 |
| Software Technology | 24.70 | 23.75 | 63729.90 / 2601.00 | 44.50 / 11.70 |
| Solar Explosives Limited | 411.45 | 413.30 | 233982.50 / 566.00 | 535.00 / 105.00 |
| Solectron Cen. | 110.70 | 108.90 | 194681.00 / 1777.00 | 234.00 / 70.00 |
| Solectron Ems Ind. Ltd. | 141.10 | 145.55 | 1751078.00 / 12025.00 | 280.00 / 135.00 |
| Soma Textilei Ndustr | 28.50 | 28.00 | 46053.50 / 1647.00 | 46.70 / 17.50 |
| Somany Ceramics Limited | 78.05 | 72.00 | 1028585.35 / 13645.00 | 106.00 / 41.00 |
| Sona Koyo Steering S | 40.10 | 40.45 | 408161.75 / 10225.00 | 74.20 / 37.00 |
| Sonata Software Ltd | 38.55 | 39.05 | 8343263.70 / 212887.00 | 64.70 / 27.50 |
| South Asian Petro. Ltd | 17.55 | 17.15 | 1153786.45 / 65881.00 | 40.05 / 12.40 |
| South East Asia Mari | 154.55 | 154.85 | 1701906.70 / 10936.00 | 304.30 / 125.00 |
| South Indian Ban | 155.90 | 155.75 | 7200049.80 / 46072.00 | 286.80 / 96.30 |
| Spentex Ind. Ltd | 22.15 | 22.35 | 1480681.55 / 66396.00 | 53.40 / 15.55 |
| Spic Ltd | 25.65 | 24.45 | 843174.70 / 33412.00 | 44.80 / 15.50 |
| Spl Industries Limit | 18.75 | 19.10 | 69690.10 / 3704.00 | 43.65 / 14.50 |
| Sree Rayalseema Hhp Ltd. | 19.25 | 19.20 | 12752.50 / 650.00 | 47.00 / 15.05 |
| Srf Ltd | 122.05 | 119.15 | 25697259.30 / 212321.00 | 207.35 / 88.00 |
| Srginfotec (india) L | 1.20 | 1.25 | 28774.65 / 22565.00 | 4.40 / 0.85 |
| Srhhl Ind. Ltd. | 6.30 | 5.70 | 12.55 / 2.00 | 18.40 / 4.90 |
| Sri Adhikari Bros. | 48.60 | 50.05 | 74903.60 / 1533.00 | 129.80 / 33.10 |
| Ssi Ltd | 143.25 | 141.75 | 709967.55 / 4959.00 | 244.65 / 90.15 |
| Standard Industries | 51.70 | 47.00 | 204635.50 / 4012.00 | 115.50 / 36.00 |
| Star Paper Mills Ltd | 34.40 | 33.30 | 2511614.60 / 70585.00 | 58.00 / 25.00 |
| State Trading Co | 375.20 | 378.05 | 8835981.80 / 23385.00 | 1744.55 / 155.50 |
| Steel Strips Wheels | 148.80 | 150.55 | 63983.75 / 436.00 | 260.00 / 126.25 |
| Steel Tubes Of Ind L | 4.45 | 4.25 | 442507.50 / 98929.00 | 15.30 / 3.30 |
| Sterling Biotech Ltd | 207.70 | 206.10 | 93419624.40 / 452321.00 | 214.00 / 130.00 |
| Sterling Tools Ltd | 67.65 | 69.00 | 57842.60 / 849.00 | 102.95 / 52.80 |
| Sterlite Inds (ind) Ltd | 896.25 | 873.15 | 861169251.25 / 974255.00 | 1149.95 / 477.00 |
| Sterlite Technologies Ltd | 229.70 | 230.10 | 23949037.70 / 103572.00 | 382.00 / 121.10 |
| Sti India Ltd | 17.75 | 17.55 | 534522.90 / 30500.00 | 36.85 / 14.30 |
| Strides Arcolab Limi | 185.50 | 182.50 | 19434799.55 / 103826.00 | 400.00 / 120.00 |
| Subex Azure Ltd | 141.15 | 142.05 | 47391062.05 / 330621.00 | 687.00 / 138.00 |
| Subhash Projects & M | 312.55 | 307.30 | 2068316.75 / 6613.00 | 599.50 / 178.50 |
| Subros Ltd | 39.25 | 38.85 | 499664.55 / 12683.00 | 264.70 / 32.00 |
| Sudarshan Chem | 126.55 | 128.35 | 6960.75 / 55.00 | 149.30 / 80.00 |
| Sujana Uni. Inds. Ltd. | 12.15 | 12.15 | 667505.10 / 53938.00 | 17.25 / 9.90 |
| Summit Securities Limited | 21.00 | 21.20 | 222981.40 / 10577.00 | 58.70 / 17.00 |
| Sun Pharma | 1382.50 | 1352.05 | 222487085.05 / 162737.00 | 1520.15 / 855.00 |
| Sun Pharma | 94.00 | 94.05 | 24531810.45 / 258881.00 | 186.90 / 61.85 |
| Sun Tv Network Ltd | 355.55 | 350.30 | 51818378.00 / 146698.00 | 1775.00 / 260.90 |
| Sundaram Brak Lining | 270.70 | 263.30 | 190223.10 / 702.00 | 550.00 / 227.00 |
| Sundaram Fast | 32.15 | 32.45 | 3025517.15 / 94081.00 | 69.95 / 28.10 |
| Sundaram Finance Ltd | 610.00 | 595.60 | 1412453.25 / 2324.00 | 949.00 / 375.50 |
| Sunflag Iron And Ste | 21.20 | 21.25 | 3302436.60 / 155032.00 | 51.00 / 14.50 |
| Sunil Hitech Engr. Ltd | 289.40 | 275.65 | 22346963.55 / 77101.00 | 413.00 / 116.75 |
| Super Spinning Mills | 14.20 | 13.95 | 149872.30 / 10724.00 | 33.20 / 11.00 |
| Suprajit Engineering | 78.80 | 75.15 | 72588.75 / 925.00 | 175.00 / 60.55 |
| Supreme Industries L | 219.35 | 217.95 | 223148.85 / 1020.00 | 420.15 / 191.05 |
| Supreme Infra. Ltd. | 94.75 | 93.80 | 1470170.90 / 15530.00 | 220.00 / 71.40 |
| Supreme Petrochemica | 23.30 | 22.00 | 3205878.65 / 138113.00 | 52.00 / 17.40 |
| Supreme Tex Mart Limited | 22.05 | 22.60 | 562146.95 / 25429.00 | 49.95 / 21.50 |
| Suraj Diamonds Ltd | 74.90 | 74.90 | 2368596.40 / 31503.00 | 114.90 / 45.70 |
| Surana Industries Ltd | 135.55 | 135.30 | 153182.05 / 1085.00 | 360.00 / 94.20 |
| Surana Telecom Ltd. | 31.65 | 32.00 | 327077.55 / 10350.00 | 52.35 / 20.60 |
| Surya Pharmaceutical | 112.55 | 112.25 | 1424038.35 / 12604.00 | 151.00 / 65.70 |
| Surya Roshni Ltd | 58.85 | 59.75 | 639482.45 / 10795.00 | 98.00 / 45.10 |
| Suryajyoti Spin.mills Ltd | 55.30 | 56.80 | 579515.70 / 10382.00 | 94.00 / 28.50 |
| Suryalakshmi Cot Mil | 34.75 | 34.70 | 26294.20 / 754.00 | 69.50 / 26.00 |
| Sutlej Text & Indus Ltd | 89.95 | 92.60 | 274000.05 / 3140.00 | 183.00 / 63.50 |
| Suven Life Sciences | 33.45 | 33.50 | 2046374.25 / 60911.00 | 64.40 / 27.50 |
| Suzlon Energy Limited | 307.95 | 292.55 | 2275529431.90 / 7520918.00 | 2299.00 / 221.00 |
| Swaraj Engines Ltd | 232.05 | 230.05 | 88220.95 / 384.00 | 380.00 / 152.25 |
| Swaraj Mazda Ltd | 315.05 | 320.05 | 16683.25 / 53.00 | 398.00 / 226.00 |
| Syndicate Bnk | 77.50 | 77.60 | 31437830.70 / 405160.00 | 129.95 / 68.75 |
