| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 123.20 | 120.05 | 1497357286.00 / 12371692.00 | 293.00 / 117.35 |
| S B & T Internationa | 13.45 | 13.40 | 100006.10 / 7443.00 | 55.30 / 12.75 |
| S Kumars Nationwide | 68.20 | 65.70 | 28430721.30 / 425722.00 | 177.90 / 52.20 |
| S R E I Infra Fin | 88.00 | 85.80 | 4866844.75 / 55599.00 | 291.40 / 79.55 |
| S&p Cnx Nifty Uti Et | 401.50 | 401.50 | 3613.50 / 9.00 | 671.00 / 350.13 |
| S.a.l. Steel Ltd. | 15.75 | 15.40 | 561575.55 / 36099.00 | 33.50 / 13.20 |
| Sabero Organics Guja | 13.00 | 12.30 | 284706.05 / 22633.00 | 33.50 / 9.60 |
| Sadbhav Engineering Ltd | 582.85 | 603.75 | 469400.70 / 805.00 | 1533.00 / 565.00 |
| Sagar Cements Limited | 335.40 | 331.90 | 509770.15 / 1532.00 | 468.90 / 122.05 |
| Sah Petroleums Limit | 13.65 | 13.70 | 611923.90 / 45579.00 | 29.45 / 12.15 |
| Saksoft Limited | 116.50 | 115.00 | 5038.75 / 43.00 | 250.50 / 60.55 |
| Sakthi Sugars Ltd | 67.50 | 66.75 | 8243012.75 / 122915.00 | 127.40 / 56.80 |
| Sakuma Exports Limited | 12.90 | 12.40 | 37488.25 / 2971.00 | 56.20 / 10.50 |
| Salora International | 101.00 | 101.55 | 11479.50 / 115.00 | 296.00 / 99.20 |
| Sambhaav Media Ltd | 2.65 | 2.75 | 7478.35 / 2761.00 | 7.75 / 1.80 |
| Samtel Color Ltd | 11.60 | 10.70 | 1180919.70 / 104668.00 | 33.00 / 10.55 |
| Sandesh Ltd | 118.00 | 114.15 | 23600.00 / 200.00 | 272.00 / 102.20 |
| Sangam (india) Ltd | 22.05 | 22.10 | 54596.60 / 2464.00 | 76.45 / 18.60 |
| Sanghi Industries Ltd | 58.00 | 56.50 | 416825.05 / 7238.00 | 113.20 / 51.65 |
| Sanghi Polyester Ltd | 4.75 | 4.70 | 41045.80 / 8796.00 | 15.70 / 4.35 |
| Sanghvi Movers Ltd | 201.30 | 196.55 | 472161.70 / 2364.00 | 1040.00 / 150.05 |
| Sanwaria Agro Oils Ltd | 88.90 | 89.10 | 890112.55 / 9906.00 | 165.20 / 57.10 |
| Saregama India | 102.40 | 101.30 | 225199.80 / 2197.00 | 387.90 / 90.00 |
| Sarla Perf. Fibers Ltd | 122.60 | 117.45 | 42920.00 / 350.00 | 194.00 / 100.00 |
| Sasken Com. Te. | 139.45 | 134.50 | 304745359.00 / 2225724.00 | 539.95 / 84.00 |
| Sathavahana Ispat Ltd | 40.60 | 39.20 | 558012.20 / 13853.00 | 110.85 / 35.40 |
| Satyam Comp | 383.55 | 414.75 | 6477683371.50 / 16822167.00 | 542.00 / 305.00 |
| Savita Chemicals Ltd | 227.65 | 218.70 | 116715.35 / 528.00 | 425.50 / 202.30 |
| Sbi | 1299.65 | 1231.55 | 1828574881.10 / 1438120.00 | 2574.00 / 965.65 |
| Sejal Archi Glass Ltd | 52.30 | 51.40 | 22496966.05 / 424887.00 | 134.00 / 47.00 |
| Sel Manu. Co. Ltd. | 518.15 | 512.70 | 32069579.20 / 60197.00 | 631.40 / 76.60 |
| Selan Explo. Tech Ltd | 220.60 | 199.60 | 94089097.55 / 419618.00 | 284.00 / 93.70 |
| Sesa Goa Ltd | 2719.90 | 2753.00 | 1423857206.10 / 525390.00 | 4400.00 / 1690.10 |
| Seshasayee Paper & B | 145.75 | 139.80 | 70212.75 / 478.00 | 257.00 / 136.00 |
| Shah Alloys Limited | 42.05 | 42.00 | 12605.00 / 300.00 | 88.00 / 35.95 |
| Shalim Paints Ltd | 350.00 | 350.00 | 700.00 / 2.00 | 474.00 / 214.05 |
| Shanthi Gears Ltd | 62.80 | 62.80 | 396135.65 / 6309.00 | 114.90 / 48.00 |
| Sharyans Resources Ltd | 163.15 | 159.15 | 610911.00 / 3801.00 | 575.10 / 136.05 |
| Shasun Chemicals & D | 37.20 | 35.65 | 3167498.65 / 85844.00 | 139.30 / 33.05 |
| Shipping Corp Of Ind | 207.75 | 203.70 | 11132436.85 / 53987.00 | 331.80 / 150.00 |
| Shiva Texyarn | 21.10 | 22.30 | 1055.00 / 50.00 | 54.50 / 18.50 |
| Shivalik Global Limited | 13.20 | 13.20 | 95210.65 / 7214.00 | 45.00 / 12.25 |
| Shivam Auto.ltd | 48.00 | 45.45 | 25840.00 / 550.00 | 128.00 / 42.65 |
| Shivvani Oil&g.eserl | 540.05 | 548.40 | 17465921.80 / 32267.00 | 737.85 / 301.00 |
| Shoppers Stop Limite | 316.20 | 308.80 | 68985.85 / 220.00 | 675.00 / 277.10 |
| Shr Asthvin Cine Vis Ltd | 558.90 | 551.60 | 22950297.75 / 41365.00 | 583.70 / 234.00 |
| Shree Cements Ltd | 511.95 | 503.15 | 1547614.45 / 3037.00 | 1700.00 / 490.00 |
| Shree Ganesh Forg. Ltd | 30.55 | 29.20 | 18644.90 / 603.00 | 136.00 / 28.10 |
| Shree Precoat. Steel Ltd | 94.35 | 93.80 | 10002041.60 / 105036.00 | 483.00 / 87.85 |
| Shree Rama Multi Tec | 6.10 | 5.85 | 134348.90 / 22169.00 | 16.20 / 4.40 |
| Shree Renuka Sugars | 113.20 | 114.65 | 684563414.95 / 6065038.00 | 1360.00 / 87.05 |
| Shrenuj & Co Ltd | 29.85 | 30.40 | 61705.35 / 2046.00 | 86.60 / 22.10 |
| Shreyans Industries | 27.95 | 28.00 | 13029.05 / 441.00 | 72.70 / 23.65 |
| Shreyas Ship & L. | 46.45 | 46.05 | 286790.10 / 6189.00 | 158.80 / 42.60 |
| Shri Lakshmi Cotsyn Ltd | 91.65 | 87.45 | 13070202.70 / 145322.00 | 201.00 / 71.00 |
| Shriram Cityuni Fin. | 380.40 | 362.00 | 25768188.35 / 68832.00 | 453.00 / 235.55 |
| Shriram Epc Ltd. | 127.95 | 126.75 | 10264921.70 / 80539.00 | 377.00 / 111.10 |
| Shriram Transport Fi | 279.35 | 283.80 | 33594600.20 / 120178.00 | 472.30 / 150.60 |
| Shyam Telecom Limited | 80.05 | 80.00 | 231416.25 / 2894.00 | 174.50 / 67.50 |
| Si Group - India Limited | 29.95 | 28.00 | 16104.50 / 550.00 | 60.80 / 25.25 |
| Sical Logistics | 94.95 | 95.60 | 1289740.45 / 13493.00 | 370.00 / 82.65 |
| Siemens Ltd | 471.55 | 469.10 | 245495518.60 / 520446.00 | 2285.00 / 360.15 |
| Sil Investments Limited | 71.55 | 74.65 | 27476.75 / 384.00 | 260.00 / 60.10 |
| Simbhaoli Sugars Ltd | 36.65 | 36.60 | 97701.50 / 2685.00 | 62.00 / 27.05 |
| Simplex Infra | 404.70 | 392.15 | 885064.15 / 2210.00 | 790.00 / 330.00 |
| Simplex Projects Ltd. | 192.70 | 186.00 | 72053.65 / 359.00 | 499.00 / 163.35 |
| Sintex Industries Lt | 290.85 | 290.70 | 10167197.45 / 34831.00 | 620.00 / 266.50 |
| Sirpur Paper Mills L | 59.90 | 60.35 | 894338.95 / 14829.00 | 157.65 / 55.50 |
| Sita Shree Food Prod Ltd | 17.50 | 17.55 | 7769041.55 / 440796.00 | 66.35 / 13.70 |
| Siyaram Silk Mills Ltd | 85.00 | 85.00 | 13601.35 / 160.00 | 249.00 / 74.20 |
| Skf India Ltd | 208.30 | 210.05 | 2285674.50 / 10939.00 | 499.00 / 201.25 |
| Skm Egg Prod Export( | 14.60 | 14.55 | 37951.85 / 2609.00 | 43.45 / 13.10 |
| Sms Pharmaceuticals Ltd. | 211.00 | 200.95 | 533659.60 / 2556.00 | 340.00 / 143.15 |
| Smzs Chemicals Ltd | 3.00 | 3.05 | 12368.90 / 3837.00 | 8.25 / 2.35 |
| Sobha Developers Ltd | 239.40 | 228.35 | 65157298.60 / 275062.00 | 1060.00 / 225.15 |
| Softpro Systems Limi | 165.00 | 164.50 | 6125.00 / 36.00 | 276.00 / 42.00 |
| Software Tech Group | 18.50 | 18.15 | 4001.30 / 215.00 | 44.50 / 13.60 |
| Solar Explosives Limited | 377.70 | 378.50 | 121135.50 / 320.00 | 535.00 / 165.70 |
| Solectron Cen. | 78.70 | 75.55 | 13066.00 / 172.00 | 234.00 / 69.15 |
| Solectron Ems Ind. Ltd. | 111.00 | 105.75 | 17485.00 / 157.00 | 280.00 / 82.65 |
| Soma Textiles & Indu | 23.05 | 23.10 | 158077.35 / 6824.00 | 46.70 / 17.50 |
| Somany Ceramics Limited | 46.00 | 46.00 | 5750.00 / 125.00 | 106.00 / 41.00 |
| Sona Koyo Steering S | 26.40 | 27.30 | 911633.55 / 34129.00 | 74.20 / 25.25 |
| Sonata Software Ltd | 23.90 | 24.25 | 2540631.50 / 105391.00 | 64.70 / 23.25 |
| South Asian Petro. Ltd | 12.65 | 12.55 | 292134.75 / 23091.00 | 40.05 / 11.85 |
| South East Asia Mari | 126.65 | 124.50 | 672685.15 / 5314.00 | 304.30 / 115.05 |
| South Indian Ban | 101.85 | 102.30 | 15232751.70 / 148960.00 | 286.80 / 87.00 |
| Spentex Ind. Ltd | 11.35 | 11.75 | 958150.20 / 83186.00 | 53.40 / 10.75 |
| Spic Ltd | 19.45 | 18.70 | 339289.35 / 17819.00 | 44.80 / 15.50 |
| Spice Commun. Ltd | 74.20 | 74.10 | 75326733.05 / 1015613.00 | 74.80 / 51.05 |
| Spice Mobile Limited | 25.65 | 27.00 | 6289618.35 / 243721.00 | 36.90 / 16.90 |
| Spl Industries Limit | 13.00 | 13.45 | 28505.30 / 2166.00 | 43.65 / 12.10 |
| Sree Rayalseema Hhp Ltd. | 20.55 | 20.50 | 2959.20 / 144.00 | 47.00 / 15.05 |
| Srf Ltd | 125.90 | 123.75 | 36179287.40 / 286432.00 | 207.35 / 88.00 |
| Srg Infotech (india) | 0.90 | 0.90 | 1754.50 / 1910.00 | 4.40 / 0.90 |
| Srhhl Ind. Ltd. | 4.85 | 4.70 | 1223.50 / 245.00 | 18.40 / 4.70 |
| Sri Adhikari Bros. | 32.50 | 33.20 | 154635.85 / 4685.00 | 129.80 / 32.00 |
| Standard Industries | 32.75 | 31.20 | 7787.50 / 250.00 | 115.50 / 29.65 |
| Star Paper Mills Ltd | 28.20 | 27.40 | 56206.35 / 2070.00 | 58.00 / 24.50 |
| State Trading Co | 234.95 | 231.85 | 6914299.10 / 29371.00 | 1744.55 / 155.50 |
| Steel Strips Wheels | 115.10 | 121.95 | 74246.75 / 632.00 | 260.00 / 102.00 |
| Steel Tubes Of Ind L | 3.05 | 2.95 | 5894.90 / 1902.00 | 15.30 / 2.70 |
| Sterling Biotech Ltd | 189.00 | 184.50 | 75847611.95 / 407811.00 | 220.50 / 130.00 |
| Sterling Tools Ltd | 60.90 | 59.65 | 42459.55 / 706.00 | 101.00 / 52.00 |
| Sterlite Inds (ind) Ltd | 597.55 | 608.80 | 996585476.60 / 1675264.00 | 1149.95 / 503.00 |
| Sterlite Technologies Ltd | 187.30 | 183.90 | 10115098.30 / 53895.00 | 382.00 / 121.10 |
| Sti India Ltd | 14.35 | 14.50 | 20875.30 / 1435.00 | 36.85 / 12.30 |
| Strides Arcolab Limi | 137.90 | 138.35 | 3674806.45 / 26579.00 | 338.90 / 116.05 |
| Subex Azure Ltd | 76.60 | 75.75 | 5730713.95 / 74632.00 | 644.00 / 73.00 |
| Subhash Projects & M | 177.95 | 177.25 | 446977.75 / 2502.00 | 599.50 / 172.10 |
| Subros Ltd | 26.80 | 26.65 | 21859.10 / 817.00 | 264.70 / 23.00 |
| Sudarshan Chemical Inds L | 119.20 | 121.30 | 53395.00 / 450.00 | 149.30 / 80.00 |
| Sujana Uni. Inds. Ltd. | 9.00 | 9.10 | 90881.70 / 9994.00 | 17.25 / 8.10 |
| Summit Securities Limited | 12.80 | 12.60 | 144055.65 / 11387.00 | 58.70 / 11.60 |
| Sun Pharma | 1298.10 | 1297.55 | 518590333.65 / 400914.00 | 1520.15 / 855.00 |
| Sun Pharma | 77.60 | 78.20 | 2934953.35 / 37844.00 | 186.90 / 61.85 |
| Sun Tv Network Ltd | 273.15 | 262.50 | 20670465.10 / 77276.00 | 1775.00 / 225.00 |
| Sundaram Brak Lining | 192.05 | 194.75 | 22524.40 / 116.00 | 520.00 / 183.15 |
| Sundaram Clayton Ltd | 172.55 | 170.85 | 71132.00 / 402.00 | 498.80 / 143.00 |
| Sundaram Fast | 22.35 | 22.45 | 2771858.60 / 121773.00 | 69.90 / 21.00 |
| Sundaram Finance Ltd | 560.55 | 552.70 | 812987.00 / 1428.00 | 949.00 / 427.30 |
| Sunflag Iron And Ste | 15.80 | 15.40 | 2578438.65 / 164367.00 | 51.00 / 13.00 |
| Sunil Hitech Engr. Ltd | 179.70 | 178.00 | 1157097.20 / 6438.00 | 413.00 / 157.15 |
| Super Spinning Mills | 9.95 | 9.85 | 42849.10 / 4331.00 | 33.20 / 9.10 |
| Suprajit Engineering | 60.00 | 59.30 | 90417.25 / 1580.00 | 175.00 / 46.05 |
| Supreme Industries L | 157.20 | 158.50 | 253998.25 / 1639.00 | 420.15 / 146.50 |
| Supreme Infra. Ltd. | 70.90 | 60.15 | 1514477.15 / 21651.00 | 220.00 / 50.00 |
| Supreme Petrochemica | 17.95 | 17.90 | 257243.10 / 14237.00 | 52.00 / 16.95 |
| Supreme Tex Mart Limited | 11.65 | 10.55 | 35935.40 / 3071.00 | 49.95 / 8.90 |
| Suraj Diamonds Ltd | 66.25 | 63.95 | 2784644.20 / 42543.00 | 114.90 / 45.70 |
| Surana Industries Ltd | 80.10 | 80.00 | 8095.20 / 101.00 | 360.00 / 72.45 |
| Surana Telecom Ltd. | 27.25 | 27.55 | 53602.40 / 1970.00 | 52.35 / 20.60 |
| Surya Pharmaceutical | 90.50 | 90.85 | 557959.25 / 6165.00 | 151.00 / 69.00 |
| Surya Roshni Ltd | 41.60 | 40.40 | 147035.00 / 3568.00 | 98.00 / 38.40 |
| Suryajyoti Spin.mills Ltd | 22.50 | 22.90 | 66667.50 / 2950.00 | 94.00 / 21.75 |
| Suryalakshmi Cot Mil | 24.15 | 23.95 | 23210.00 / 950.00 | 69.50 / 21.90 |
| Sutlej Text & Indus Ltd | 68.00 | 63.65 | 7722.10 / 117.00 | 181.00 / 54.00 |
| Suven Life Sciences | 23.35 | 23.20 | 988570.50 / 42363.00 | 64.40 / 22.30 |
| Suzlon Energy Limited | 195.40 | 195.70 | 1039903118.30 / 5333682.00 | 2299.00 / 174.70 |
| Swaraj Engines Ltd | 194.95 | 185.00 | 336660.90 / 1808.00 | 380.00 / 152.25 |
| Syndicate Bnk | 52.10 | 50.65 | 23704668.45 / 458728.00 | 129.95 / 46.50 |
RSS Feeds