| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 241.60 | 248.35 | 3432115654.80 / 14053024.00 | 267.00 / 69.50 |
| S B & T Internationa | 11.85 | 11.60 | 424108.85 / 36611.00 | 13.40 / 5.90 |
| S Kumars Nationwide | 45.55 | 43.10 | 269438009.60 / 6007525.00 | 56.00 / 12.80 |
| S R E I Infra Fin | 88.70 | 81.55 | 728888287.05 / 8330439.00 | 92.35 / 22.05 |
| S&p Cnx Nifty Uti Et | 509.99 | 500.00 | 10269.80 / 20.00 | 586.80 / 214.25 |
| S.a.l. Steel Ltd. | 16.20 | 17.00 | 8263172.85 / 499976.00 | 18.10 / 5.20 |
| S.e. Investments Ltd | 336.45 | 337.45 | 9403563.90 / 27864.00 | 401.65 / 156.05 |
| Sabero Organics Guja | 65.00 | 65.40 | 5601886.15 / 85631.00 | 70.50 / 10.30 |
| Sadbhav Engineering Ltd | 1275.45 | 1233.60 | 15400346.85 / 12124.00 | 1320.00 / 213.55 |
| Sagar Cements Limited | 194.75 | 184.25 | 23448239.00 / 123170.00 | 281.00 / 113.00 |
| Sah Petroleums Limit | 24.70 | 24.15 | 307468.70 / 12574.00 | 40.00 / 13.15 |
| Saksoft Limited | 66.00 | 66.70 | 157170.60 / 2364.00 | 101.85 / 26.70 |
| Sakthi Sugars Ltd | 107.45 | 104.85 | 348986487.70 / 3273547.00 | 108.90 / 17.95 |
| Sakuma Exports Limited | 15.20 | 15.00 | 335165.40 / 22163.00 | 16.40 / 5.00 |
| Salora International | 48.30 | 47.95 | 609983.20 / 12616.00 | 55.00 / 24.50 |
| Sambhaav Media Ltd | 2.50 | 2.45 | 44464.10 / 17449.00 | 4.45 / 1.65 |
| Samtel Color Ltd | 18.85 | 19.10 | 1221802.85 / 64598.00 | 22.85 / 4.50 |
| Sandesh Ltd | 221.95 | 223.75 | 182445.75 / 828.00 | 238.00 / 104.50 |
| Sangam (india) Ltd | 36.25 | 35.05 | 418582.20 / 11889.00 | 40.10 / 8.70 |
| Sanghi Industries Ltd | 31.55 | 31.75 | 920936.40 / 28724.00 | 40.00 / 16.15 |
| Sanghi Polyester - Dep Rs | 3.80 | 3.65 | 432696.00 / 115810.00 | 4.80 / 1.30 |
| Sanghvi Movers Ltd | 233.40 | 228.00 | 5631877.85 / 24075.00 | 244.00 / 59.60 |
| Sanwaria Agro Oils Ltd | 62.65 | 62.65 | 458684.60 / 7370.00 | 95.00 / 13.25 |
| Sarda Energy & Min Ltd | 233.35 | 237.35 | 4041396.70 / 17173.00 | 248.70 / 152.00 |
| Saregama India Limited | 77.40 | 78.10 | 527270.20 / 6718.00 | 125.00 / 39.00 |
| Sarla Perf. Fibers Ltd | 74.35 | 73.45 | 107493.75 / 1449.00 | 78.80 / 22.50 |
| Sasken Com. Te. | 184.15 | 189.55 | 196843208.00 / 1047170.00 | 203.50 / 35.30 |
| Sathavahana Ispat Ltd | 40.10 | 40.55 | 1311986.00 / 32759.00 | 42.90 / 15.00 |
| Satyam Computer Services | 108.15 | 109.20 | 2660569811.20 / 24276590.00 | 188.70 / 6.30 |
| Savita Oil Technolo. Ltd | 417.00 | 416.05 | 1612667.20 / 3885.00 | 487.00 / 99.30 |
| Sbi | 2292.90 | 2305.80 | 1965618310.70 / 857651.00 | 2500.00 / 891.50 |
| Sbi Mf-sbi Gold Ets-go | 1694.99 | 1692.26 | 3870290.45 / 2284.00 | 1974.00 / 1355.00 |
| Sejal Archi Glass Ltd | 52.25 | 53.50 | 1527109.25 / 28908.00 | 67.35 / 19.30 |
| Sel Manu. Co. Ltd. | 87.05 | 86.10 | 69148699.75 / 795729.00 | 111.15 / 37.00 |
| Selan Explo. Tech Ltd | 363.80 | 362.05 | 84356675.75 / 229796.00 | 377.95 / 99.10 |
| Sesa Goa Ltd | 407.80 | 412.45 | 1804089118.15 / 4389842.00 | 439.70 / 66.15 |
| Seshasayee Paper & B | 155.85 | 158.55 | 764011.30 / 4863.00 | 170.00 / 60.15 |
| Shah Alloys Limited | 33.45 | 34.45 | 1080506.10 / 31965.00 | 41.90 / 11.00 |
| Shalim Paints Ltd | 260.00 | 259.55 | 9100.00 / 35.00 | 264.00 / 140.05 |
| Shanthi Gears Ltd | 45.20 | 45.05 | 14508686.90 / 319412.00 | 58.35 / 24.10 |
| Shariah Benchmark Etf | 123.00 | 124.00 | 10000.50 / 81.00 | 137.00 / 63.50 |
| Sharyans Resources Ltd | 90.00 | 90.00 | 135894.45 / 1522.00 | 97.70 / 42.00 |
| Shasun Drug & Chemical Lt | 39.45 | 40.65 | 1975137.30 / 49920.00 | 44.75 / 10.65 |
| Shilpa Medicare Ltd | 204.55 | 198.20 | 294237.50 / 1495.00 | 206.80 / 171.00 |
| Shipping Corp Of Ind | 161.40 | 161.30 | 93228706.05 / 576488.00 | 164.80 / 68.60 |
| Shiva Texyarn | 34.40 | 33.80 | 140847.55 / 4111.00 | 37.25 / 11.10 |
| Shivalik Global Limited | 9.85 | 9.65 | 91052.80 / 9377.00 | 12.75 / 4.55 |
| Shivam Auto.ltd | 106.20 | 108.50 | 1888585.75 / 17571.00 | 117.70 / 28.20 |
| Shivvani Oil&g.eserl | 351.65 | 344.15 | 90576585.35 / 255933.00 | 395.00 / 88.20 |
| Shoppers Stop Limite | 384.35 | 380.00 | 12908442.30 / 33510.00 | 415.00 / 76.10 |
| Shr Asthvin Cine Vis Ltd | 84.05 | 80.85 | 112570922.30 / 1350516.00 | 726.45 / 52.20 |
| Shree Cements Ltd | 2252.65 | 2119.25 | 80898618.90 / 36846.00 | 2454.10 / 450.05 |
| Shree Ganesh Forg. Ltd | 15.00 | 14.90 | 128350.00 / 8540.00 | 18.40 / 5.85 |
| Shree Precoated Steels Lt | 18.25 | 17.60 | 4787727.45 / 262592.00 | 44.10 / 12.95 |
| Shree Rama Multi Tec | 6.75 | 7.00 | 721747.65 / 105799.00 | 7.40 / 2.90 |
| Shree Renuka Sugars | 243.15 | 244.85 | 649472264.50 / 2658107.00 | 247.00 / 59.70 |
| Shrenuj & Co Ltd | 39.90 | 39.75 | 2673991.80 / 66693.00 | 42.50 / 11.65 |
| Shreyans Industries | 29.10 | 29.50 | 404760.00 / 13837.00 | 37.45 / 16.35 |
| Shreyas Shipping & Logist | 37.15 | 36.10 | 452916.80 / 12293.00 | 46.50 / 16.05 |
| Shri Lakshmi Cotsyn Ltd | 115.00 | 113.55 | 5422225.90 / 47058.00 | 117.00 / 21.35 |
| Shriram Cityuni Fin. | 402.00 | 400.00 | 2152365.75 / 5436.00 | 460.00 / 278.55 |
| Shriram Epc Ltd. | 223.75 | 229.65 | 4066121.05 / 18021.00 | 264.50 / 76.60 |
| Shriram Transport Fi | 487.50 | 472.95 | 157712421.35 / 322555.00 | 505.00 / 172.00 |
| Shyam Telecom Limited | 71.25 | 72.00 | 1264188.50 / 17598.00 | 93.30 / 35.15 |
| Sicagen India Limited | 17.65 | 16.80 | 5192485.35 / 297564.00 | 17.65 / 2.90 |
| Sical Logistics | 78.60 | 77.95 | 11810747.95 / 149300.00 | 81.45 / 18.90 |
| Siemens Ltd | 615.65 | 593.75 | 624557328.75 / 1031000.00 | 631.00 / 186.35 |
| Sil Investments Limited | 98.00 | 93.90 | 223959.40 / 2280.00 | 101.00 / 30.50 |
| Simbhaoli Sugars Ltd | 87.85 | 83.65 | 20180199.20 / 229712.00 | 87.85 / 14.55 |
| Simplex Infra | 538.60 | 547.10 | 1872326.70 / 3460.00 | 563.50 / 103.50 |
| Simplex Projects Ltd. | 222.00 | 221.00 | 277870.30 / 1236.00 | 258.90 / 32.05 |
| Sintex Industries Lt | 273.05 | 289.25 | 580816558.90 / 2040438.00 | 296.80 / 70.20 |
| Sirpur Paper Mills L | 57.05 | 55.65 | 1882147.50 / 33174.00 | 61.90 / 27.50 |
| Sita Shree Food Prod Ltd | 9.40 | 9.45 | 228735.45 / 24285.00 | 15.80 / 4.90 |
| Siyaram Silk Mills Ltd | 159.10 | 158.00 | 1516049.25 / 9485.00 | 172.00 / 44.00 |
| Skf India Ltd | 369.60 | 372.75 | 24600421.40 / 65824.00 | 394.90 / 128.95 |
| Skm Egg Prod Export( | 22.40 | 22.60 | 1474096.70 / 65315.00 | 31.80 / 12.05 |
| Smartlink Network Sys Ltd | 45.95 | 46.25 | 871487.15 / 18802.00 | 78.45 / 30.05 |
| Sms Pharmaceuticals Ltd. | 179.25 | 181.80 | 6096690.70 / 33506.00 | 188.60 / 74.00 |
| Sobha Developers Ltd | 272.85 | 251.80 | 426308350.15 / 1608616.00 | 307.70 / 61.00 |
| Softpro Systems Limi | 253.45 | 253.30 | 142027.00 / 562.00 | 316.00 / 44.00 |
| Solar Industries (i) Ltd | 411.05 | 411.05 | 5761543.90 / 13997.00 | 466.00 / 180.00 |
| Solectron Cen. | 82.50 | 81.55 | 1154965.25 / 14060.00 | 83.85 / 16.45 |
| Solectron Ems Ind. Ltd. | 50.60 | 48.15 | 1086667.05 / 21534.00 | 51.60 / 16.35 |
| Soma Textiles & Indu | 12.95 | 12.05 | 11345115.65 / 886414.00 | 34.90 / 8.55 |
| Somany Ceramics Limited | 137.75 | 131.15 | 501913.55 / 3695.00 | 137.75 / 40.05 |
| Sona Koyo Steering S | 20.15 | 19.15 | 12859494.15 / 639140.00 | 20.15 / 5.25 |
| Sonata Software Ltd | 44.75 | 45.05 | 14698159.45 / 325502.00 | 46.60 / 13.35 |
| South Asian Petro. Ltd | 14.80 | 14.60 | 4542265.50 / 307501.00 | 17.85 / 5.50 |
| South East Asia Mari | 221.75 | 228.05 | 27165853.10 / 120491.00 | 248.85 / 34.20 |
| South Indian Ban | 145.45 | 147.50 | 38823216.85 / 265416.00 | 160.00 / 43.50 |
| Spentex Ind. Ltd | 14.30 | 13.60 | 486843.95 / 34661.00 | 14.85 / 3.25 |
| Spic Ltd | 16.80 | 16.95 | 822005.75 / 48674.00 | 19.45 / 5.30 |
| Spice Commun. Ltd | 63.50 | 63.30 | 9786976.50 / 154660.00 | 93.75 / 25.65 |
| Spice Mobile Limited | 39.85 | 41.95 | 3424932.90 / 85770.00 | 45.50 / 8.70 |
| Spl Industries Limited | 11.55 | 11.35 | 80424.85 / 6910.00 | 13.10 / 4.00 |
| Sree Rayalseema Hhp Ltd. | 34.00 | 32.75 | 523.75 / 16.00 | 43.20 / 14.65 |
| Srf Ltd | 212.80 | 213.70 | 82408484.40 / 385001.00 | 221.95 / 62.25 |
| Srg Infotech (india) | 0.90 | 0.85 | 42832.60 / 49786.00 | 1.50 / 0.50 |
| Srhhl Ind. Ltd. | 4.20 | 4.20 | 21996.10 / 5480.00 | 6.25 / 3.40 |
| Sri Adhikari Bros. | 34.30 | 34.80 | 160453.90 / 4627.00 | 43.25 / 9.35 |
| Standard Industries | 30.75 | 31.25 | 1543589.90 / 49151.00 | 33.70 / 7.65 |
| Star Paper Mills Ltd | 35.25 | 34.15 | 1239457.30 / 34980.00 | 36.45 / 13.75 |
| State Bank Of Bikaner & J | 475.55 | 478.75 | 2149693.50 / 4549.00 | 538.00 / 378.15 |
| State Bank Of Mysore | 719.95 | 715.00 | 1735702.00 / 2388.00 | 739.40 / 550.00 |
| State Bank Of Travancore | 564.15 | 561.15 | 2267526.70 / 4031.00 | 604.50 / 298.00 |
| State Trading Co | 370.35 | 368.20 | 52076374.80 / 139919.00 | 429.90 / 86.50 |
| Steel Strips Wheels | 118.05 | 112.40 | 1679379.30 / 14226.00 | 118.05 / 30.60 |
| Steel Tubes (i) Ltd | 2.40 | 2.35 | 12761.50 / 5388.00 | 3.40 / 1.20 |
| Sterling Biotech Ltd | 104.20 | 102.50 | 92561509.30 / 890576.00 | 172.00 / 90.00 |
| Sterling Tools Ltd | 78.25 | 77.30 | 404059.95 / 5154.00 | 84.50 / 28.00 |
| Sterlite Inds (ind) Ltd | 916.30 | 913.20 | 1250175951.50 / 1362353.00 | 928.90 / 215.20 |
| Sterlite Technologies Ltd | 359.70 | 363.30 | 17129645.20 / 47337.00 | 383.80 / 44.30 |
| Sti India Ltd | 8.95 | 8.65 | 8933.95 / 1001.00 | 9.35 / 4.65 |
| Store One Retail Ind Ltd | 31.80 | 31.85 | 807279.85 / 25688.00 | 41.00 / 10.00 |
| Strides Arcolab Limi | 254.40 | 235.35 | 454366332.20 / 1767864.00 | 269.90 / 55.65 |
| Subex Azure Ltd | 92.65 | 93.90 | 16530851.45 / 177326.00 | 102.00 / 18.80 |
| Subhash Projects & M | 152.95 | 146.65 | 61749584.00 / 404347.00 | 180.00 / 35.65 |
| Subros Ltd | 46.65 | 45.85 | 8437251.25 / 179549.00 | 49.80 / 13.90 |
| Sudarshan Chemical Inds L | 348.90 | 345.00 | 628095.25 / 1788.00 | 357.90 / 87.00 |
| Sujana Towers Ltd | 53.25 | 53.65 | 9956182.60 / 184448.00 | 61.75 / 7.70 |
| Sujana Uni. Inds. Ltd. | 10.90 | 11.15 | 450358.20 / 41285.00 | 11.65 / 3.00 |
| Summit Securities Limited | 15.10 | 14.80 | 578738.55 / 37920.00 | 16.95 / 3.65 |
| Sun Pharma | 1548.85 | 1572.80 | 143754460.35 / 92310.00 | 1638.00 / 954.00 |
| Sun Pharma | 84.80 | 85.85 | 13921561.10 / 163126.00 | 98.40 / 40.70 |
| Sun Tv Network Ltd | 348.20 | 347.45 | 29658570.60 / 85619.00 | 373.30 / 136.00 |
| Sundaram Brak Lining | 227.85 | 189.85 | 55943868.10 / 259270.00 | 227.85 / 88.00 |
| Sundaram Clayton Ltd | 128.80 | 120.20 | 3757268.40 / 29820.00 | 258.00 / 48.25 |
| Sundaram Fast | 55.50 | 56.15 | 7406006.40 / 132877.00 | 59.25 / 13.00 |
| Sundaram Finance Ltd | 377.70 | 355.95 | 64121426.15 / 171252.00 | 397.80 / 147.20 |
| Sunflag Iron And Ste | 30.75 | 31.60 | 26105330.95 / 843513.00 | 31.90 / 9.05 |
| Sunil Hitech Engr. Ltd | 237.60 | 237.40 | 138336401.10 / 572409.00 | 245.00 / 48.00 |
| Sunteck Realty Limited | 523.20 | 520.45 | 25634750.70 / 48939.00 | 644.00 / 480.60 |
| Super Spinning Mills | 12.80 | 12.20 | 870528.40 / 69169.00 | 13.20 / 3.85 |
| Suprajit Engineering | 117.40 | 117.95 | 617274.05 / 5234.00 | 121.00 / 35.15 |
| Supreme Industries L | 376.45 | 379.20 | 11906421.60 / 31589.00 | 398.80 / 92.20 |
| Supreme Infra. Ltd. | 195.30 | 195.80 | 24182752.35 / 122852.00 | 199.00 / 18.05 |
| Supreme Petrochemica | 32.85 | 32.15 | 6671211.85 / 204409.00 | 33.75 / 10.50 |
| Supreme Tex Mart Limited | 15.65 | 15.05 | 61727.75 / 3982.00 | 15.75 / 5.55 |
| Suraj Diamonds Ltd | 52.95 | 51.75 | 8468771.40 / 159913.00 | 56.40 / 17.05 |
| Surana Corporation Ltd | 38.90 | 38.70 | 60818.75 / 1555.00 | 43.30 / 14.20 |
| Surana Industries Ltd | 167.75 | 168.50 | 1578514.20 / 9467.00 | 205.25 / 33.45 |
| Surana Telecom Ltd. | 38.60 | 38.50 | 220607.60 / 5695.00 | 47.80 / 14.10 |
| Surya Pharmaceutical | 156.30 | 159.50 | 6608323.10 / 41797.00 | 169.30 / 46.55 |
| Surya Roshni Ltd | 66.95 | 66.50 | 3729497.40 / 55568.00 | 70.35 / 21.10 |
| Suryajyoti Spin.mills Ltd | 23.10 | 23.50 | 388648.50 / 16770.00 | 25.35 / 7.60 |
| Suryalakshmi Cot Mil | 39.20 | 37.80 | 861683.90 / 22076.00 | 39.70 / 11.70 |
| Sutlej Text & Indus Ltd | 123.15 | 122.50 | 80233.40 / 660.00 | 123.40 / 27.00 |
| Suven Life Sciences | 29.90 | 29.90 | 2675458.00 / 89160.00 | 37.60 / 9.50 |
| Suzlon Energy Limited | 91.95 | 93.30 | 1838975723.30 / 20001071.00 | 145.70 / 33.05 |
| Swaraj Engines Ltd | 347.55 | 347.85 | 2182911.00 / 6281.00 | 362.30 / 80.00 |
| Swaraj Mazda Ltd | 312.00 | 315.00 | 52262.50 / 166.00 | 344.50 / 100.05 |
| Syndicate Bnk | 96.15 | 97.15 | 89473822.80 / 923523.00 | 113.00 / 37.50 |
RSS Feeds