| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 127.85 | 128.45 | 1306817566.80 / 10273366.00 | 293.00 / 123.55 |
| S B & T Internationa | 13.70 | 13.10 | 45553.45 / 3384.00 | 55.30 / 12.75 |
| S Kumars Nationwide | 71.00 | 69.20 | 33208593.40 / 473960.00 | 177.90 / 65.15 |
| S R E I Infra Fin | 95.45 | 84.80 | 53830825.55 / 566411.00 | 291.40 / 79.55 |
| S&p Cnx Nifty Uti Et | 473.24 | 462.60 | 8728.05 / 19.00 | 671.00 / 350.13 |
| S.a.l. Steel Ltd. | 15.75 | 15.15 | 785334.15 / 50079.00 | 33.50 / 13.20 |
| Sabero Organics Guja | 12.00 | 11.70 | 61960.55 / 5274.00 | 33.50 / 9.60 |
| Sadbhav Engineering Ltd | 697.00 | 693.45 | 2199835.35 / 3156.00 | 1533.00 / 578.00 |
| Sagar Cements Limited | 364.95 | 361.85 | 293483.65 / 806.00 | 468.90 / 122.05 |
| Sah Petroleums Limit | 13.55 | 13.45 | 132436.55 / 9756.00 | 29.45 / 12.50 |
| Sakthi Sugars Ltd | 68.20 | 65.10 | 14799263.05 / 218716.00 | 127.40 / 56.80 |
| Sakuma Exports Limited | 11.80 | 12.05 | 57699.30 / 4898.00 | 56.20 / 11.00 |
| Salora International | 113.90 | 105.30 | 16083.40 / 143.00 | 296.00 / 96.00 |
| Samtel Color Ltd | 11.20 | 11.45 | 244785.10 / 21750.00 | 33.00 / 10.95 |
| Sandesh Ltd | 115.00 | 117.90 | 55764.25 / 495.00 | 272.00 / 110.10 |
| Sangam (india) Ltd | 22.40 | 21.90 | 280825.40 / 12649.00 | 76.45 / 20.20 |
| Sanghi Industries Ltd | 54.65 | 54.90 | 1039048.25 / 18993.00 | 113.20 / 50.00 |
| Sanghi Polyester Ltd | 4.75 | 4.70 | 192761.55 / 40528.00 | 15.70 / 4.35 |
| Sanghvi Movers Ltd | 189.25 | 183.30 | 287209.15 / 1535.00 | 1040.00 / 150.05 |
| Sanwaria Agro Oils Ltd | 72.00 | 71.10 | 772027.00 / 10561.00 | 165.20 / 57.10 |
| Saregama India | 99.65 | 91.90 | 54212756.10 / 581874.00 | 387.90 / 90.00 |
| Sarla Perf. Fibers Ltd | 129.00 | 126.00 | 3955552.80 / 30450.00 | 194.00 / 100.00 |
| Sasken Com. Te. | 135.45 | 128.75 | 297205419.05 / 2236938.00 | 544.00 / 84.00 |
| Sathavahana Ispat Ltd | 40.75 | 41.00 | 809583.90 / 20524.00 | 110.85 / 35.40 |
| Satyam Comp | 461.05 | 450.60 | 1132101764.90 / 2477258.00 | 542.00 / 305.00 |
| Savita Chemicals Ltd | 225.25 | 217.35 | 231765.30 / 1040.00 | 425.50 / 202.30 |
| Sbi | 1124.85 | 1100.45 | 1527341640.75 / 1373865.00 | 2574.00 / 965.65 |
| Sejal Archi Glass Ltd | 63.10 | 63.65 | 81662730.30 / 1259921.00 | 134.00 / 56.60 |
| Sel Manu. Co. Ltd. | 509.45 | 507.40 | 47457463.55 / 93062.00 | 612.00 / 76.60 |
| Selan Explo. Tech Ltd | 180.15 | 174.60 | 2155907.30 / 11997.00 | 284.00 / 91.80 |
| Sesa Goa Ltd | 2994.05 | 3019.75 | 1520486827.10 / 511815.00 | 4400.00 / 1690.10 |
| Seshasayee Paper & B | 139.15 | 142.70 | 147065.45 / 1044.00 | 257.00 / 136.00 |
| Shah Alloys Limited | 41.15 | 42.20 | 9043.00 / 220.00 | 90.00 / 35.95 |
| Shanthi Gears Ltd | 57.95 | 57.25 | 175994.70 / 3048.00 | 114.90 / 48.00 |
| Sharyans Resources Ltd | 159.10 | 155.45 | 479223.15 / 3062.00 | 575.10 / 136.05 |
| Shasun Chemicals & D | 37.00 | 36.55 | 2096323.85 / 57302.00 | 151.00 / 33.05 |
| Shipping Corp Of Ind | 218.40 | 220.05 | 19685670.50 / 89057.00 | 331.80 / 150.00 |
| Shiva Texyarn | 19.30 | 20.60 | 29601.70 / 1514.00 | 54.50 / 18.50 |
| Shivalik Global Limited | 13.20 | 13.35 | 29698.45 / 2251.00 | 45.00 / 12.45 |
| Shivam Auto.ltd | 49.00 | 47.40 | 11618.25 / 240.00 | 142.00 / 42.65 |
| Shivvani Oil&g.eserl | 540.15 | 490.45 | 12040906.60 / 22984.00 | 737.85 / 301.00 |
| Shoppers Stop Limite | 312.05 | 293.00 | 288823.40 / 952.00 | 675.00 / 277.10 |
| Shr Asthvin Cine Vis Ltd | 476.15 | 476.10 | 13730255.45 / 28697.00 | 542.40 / 234.00 |
| Shree Cements Ltd | 530.45 | 525.25 | 1450522.25 / 2761.00 | 1700.00 / 490.00 |
| Shree Ganesh Forg. Ltd | 29.20 | 32.00 | 1092.75 / 37.00 | 136.00 / 28.80 |
| Shree Precoat. Steel Ltd | 103.05 | 101.00 | 9399832.80 / 90908.00 | 483.00 / 87.85 |
| Shree Rama Multi Tec | 5.20 | 5.15 | 12360.65 / 2384.00 | 16.20 / 4.40 |
| Shree Renuka Sugars | 113.55 | 109.40 | 1600569362.25 / 14377278.00 | 1360.00 / 87.05 |
| Shrenuj & Co Ltd | 30.45 | 25.60 | 1564404.25 / 52450.00 | 86.60 / 22.10 |
| Shreyans Industries | 30.00 | 31.65 | 4295.00 / 150.00 | 72.70 / 24.10 |
| Shreyas Ship & L. | 46.60 | 45.85 | 155672.30 / 3356.00 | 158.80 / 42.60 |
| Shri Lakshmi Cotsyn Ltd | 94.95 | 95.65 | 5850116.55 / 61324.00 | 201.00 / 71.00 |
| Shriram Cityuni Fin. | 373.75 | 370.10 | 13496306.55 / 36309.00 | 453.00 / 235.00 |
| Shriram Epc Ltd. | 116.80 | 114.55 | 6621780.60 / 56820.00 | 377.00 / 112.00 |
| Shriram Transport Fi | 281.10 | 289.40 | 24167590.30 / 86111.00 | 472.30 / 150.60 |
| Shyam Telecom Limited | 77.15 | 76.10 | 658650.30 / 8596.00 | 174.50 / 67.50 |
| Si Group - India Limited | 27.00 | 29.55 | 2184.75 / 78.00 | 60.80 / 25.35 |
| Sical Logistics | 102.80 | 100.65 | 1418315.45 / 14000.00 | 370.00 / 93.20 |
| Siemens Ltd | 428.40 | 385.35 | 487870614.40 / 1142879.00 | 2285.00 / 360.15 |
| Sil Investments Limited | 74.00 | 76.00 | 11176.00 / 151.00 | 260.00 / 60.10 |
| Simbhaoli Sugars Ltd | 37.15 | 36.85 | 705000.05 / 18579.00 | 62.00 / 27.05 |
| Simplex Infra | 445.20 | 380.75 | 16671363.45 / 41282.00 | 790.00 / 330.00 |
| Simplex Projects Ltd. | 188.15 | 191.30 | 186297.20 / 978.00 | 499.00 / 170.65 |
| Sintex Industries Lt | 318.25 | 308.45 | 59824774.90 / 194206.00 | 620.00 / 234.00 |
| Sirpur Paper Mills L | 61.05 | 59.00 | 57247.90 / 944.00 | 157.65 / 55.50 |
| Sita Shree Food Prod Ltd | 15.10 | 14.90 | 4936821.85 / 327799.00 | 66.35 / 13.70 |
| Siyaram Silk Mills Ltd | 86.05 | 84.40 | 75246.25 / 871.00 | 249.00 / 75.75 |
| Skf India Ltd | 218.20 | 213.10 | 2412044.70 / 11298.00 | 499.00 / 201.25 |
| Skm Egg Prod Export( | 14.10 | 14.00 | 34418.65 / 2412.00 | 43.45 / 13.10 |
| Sms Pharmaceuticals Ltd. | 221.15 | 214.50 | 1424619.65 / 6555.00 | 344.00 / 143.15 |
| Smzs Chemicals Ltd | 3.00 | 2.70 | 18788.30 / 6384.00 | 8.25 / 2.35 |
| Sobha Developers Ltd | 255.40 | 247.75 | 82784992.55 / 326755.00 | 1060.00 / 235.00 |
| Softpro Systems Limi | 170.00 | 169.05 | 5950.00 / 35.00 | 276.00 / 42.00 |
| Software Tech Group | 19.15 | 18.80 | 72154.00 / 3750.00 | 44.50 / 11.70 |
| Solar Explosives Limited | 373.25 | 380.00 | 512084.85 / 1368.00 | 535.00 / 163.00 |
| Solectron Cen. | 84.30 | 85.00 | 34602.70 / 416.00 | 234.00 / 69.15 |
| Solectron Ems Ind. Ltd. | 107.00 | 104.90 | 32061.75 / 325.00 | 280.00 / 82.65 |
| Soma Textiles & Indu | 19.40 | 19.70 | 70081.45 / 3616.00 | 46.70 / 17.50 |
| Somany Ceramics Limited | 47.85 | 43.50 | 28692.70 / 610.00 | 106.00 / 41.00 |
| Sona Koyo Steering S | 28.90 | 29.00 | 669113.10 / 23857.00 | 74.20 / 27.10 |
| Sonata Software Ltd | 24.50 | 24.65 | 2830548.25 / 116755.00 | 64.70 / 23.25 |
| South Asian Petro. Ltd | 12.20 | 12.05 | 250551.40 / 20597.00 | 40.05 / 11.85 |
| South East Asia Mari | 117.00 | 125.35 | 3918501.55 / 32224.00 | 304.30 / 115.05 |
| South Indian Ban | 99.60 | 95.30 | 6897876.55 / 70671.00 | 286.80 / 87.00 |
| Spentex Ind. Ltd | 13.50 | 13.25 | 457507.40 / 33832.00 | 53.40 / 13.00 |
| Spic Ltd | 20.05 | 20.55 | 283413.10 / 14046.00 | 44.80 / 15.50 |
| Spice Commun. Ltd | 72.95 | 72.85 | 86384095.15 / 1186430.00 | 73.90 / 51.05 |
| Spice Mobile Limited | 22.40 | 21.50 | 5957831.90 / 265296.00 | 36.90 / 16.90 |
| Spl Industries Limit | 13.25 | 12.60 | 28849.70 / 2227.00 | 43.65 / 12.10 |
| Sree Rayalseema Hhp Ltd. | 24.05 | 22.55 | 464230.00 / 19439.00 | 47.00 / 15.05 |
| Srf Ltd | 116.20 | 114.05 | 16974901.50 / 147212.00 | 207.35 / 88.00 |
| Srg Infotech (india) | 1.00 | 0.95 | 2570.00 / 2600.00 | 4.40 / 0.90 |
| Srhhl Ind. Ltd. | 5.95 | 6.25 | 1190.00 / 200.00 | 18.40 / 4.90 |
| Sri Adhikari Bros. | 35.00 | 33.55 | 67107.20 / 1936.00 | 129.80 / 32.20 |
| Standard Industries | 33.90 | 31.30 | 22393.20 / 696.00 | 115.50 / 29.65 |
| Star Paper Mills Ltd | 27.50 | 26.35 | 44715.80 / 1620.00 | 58.00 / 24.50 |
| State Trading Co | 226.85 | 225.50 | 7447267.70 / 33080.00 | 1744.55 / 155.50 |
| Steel Strips Wheels | 114.85 | 113.05 | 20547.40 / 184.00 | 260.00 / 104.00 |
| Steel Tubes Of Ind L | 3.15 | 3.05 | 39122.30 / 12735.00 | 15.30 / 2.70 |
| Sterling Biotech Ltd | 182.15 | 182.40 | 54403087.60 / 299021.00 | 220.50 / 130.00 |
| Sterling Tools Ltd | 59.00 | 55.00 | 11800.00 / 200.00 | 101.00 / 52.00 |
| Sterlite Inds (ind) Ltd | 640.55 | 657.95 | 837563957.95 / 1316211.00 | 1149.95 / 503.00 |
| Sterlite Technologies Ltd | 193.30 | 192.75 | 8095274.65 / 42189.00 | 382.00 / 121.10 |
| Sti India Ltd | 13.40 | 13.75 | 19919.75 / 1482.00 | 36.85 / 12.30 |
| Strides Arcolab Limi | 122.70 | 119.00 | 1947455.20 / 16071.00 | 350.00 / 116.05 |
| Subex Azure Ltd | 84.70 | 86.60 | 13813686.05 / 159785.00 | 644.00 / 80.05 |
| Subhash Projects & M | 187.65 | 186.55 | 376742.30 / 2016.00 | 599.50 / 173.10 |
| Subros Ltd | 26.40 | 26.50 | 212676.60 / 8150.00 | 264.70 / 23.00 |
| Sudarshan Chemical Inds L | 105.00 | 108.20 | 1785.00 / 17.00 | 149.30 / 80.00 |
| Sujana Uni. Inds. Ltd. | 9.00 | 8.80 | 63210.45 / 7278.00 | 17.25 / 8.10 |
| Summit Securities Limited | 13.30 | 13.05 | 188101.80 / 14492.00 | 58.70 / 11.60 |
| Sun Pharma | 1323.10 | 1382.10 | 345421157.05 / 258623.00 | 1520.15 / 855.00 |
| Sun Pharma | 79.20 | 77.70 | 3744700.65 / 48125.00 | 186.90 / 61.85 |
| Sun Tv Network Ltd | 253.55 | 240.50 | 89712137.05 / 370866.00 | 1775.00 / 225.00 |
| Sundaram Brak Lining | 194.50 | 191.00 | 8513.50 / 44.00 | 520.00 / 183.15 |
| Sundaram Clayton Ltd | 156.50 | 154.50 | 309208.20 / 1962.00 | 498.80 / 143.00 |
| Sundaram Fast | 22.90 | 22.85 | 1264686.45 / 55201.00 | 69.90 / 21.00 |
| Sundaram Finance Ltd | 571.80 | 577.55 | 780640.55 / 1356.00 | 949.00 / 425.00 |
| Sunflag Iron And Ste | 14.70 | 14.20 | 1732639.50 / 119465.00 | 51.00 / 13.50 |
| Sunil Hitech Engr. Ltd | 171.85 | 164.50 | 7709949.40 / 45937.00 | 413.00 / 132.55 |
| Super Spinning Mills | 10.55 | 9.95 | 104281.95 / 9943.00 | 33.20 / 9.20 |
| Suprajit Engineering | 61.85 | 55.50 | 26625.85 / 440.00 | 175.00 / 46.05 |
| Supreme Industries L | 167.90 | 161.25 | 1575313.00 / 9392.00 | 420.15 / 154.00 |
| Supreme Infra. Ltd. | 56.10 | 54.80 | 130966.10 / 2391.00 | 220.00 / 50.00 |
| Supreme Petrochemica | 18.00 | 17.80 | 599773.05 / 33478.00 | 52.00 / 16.95 |
| Supreme Tex Mart Limited | 11.05 | 9.30 | 147129.75 / 13452.00 | 49.95 / 8.90 |
| Suraj Diamonds Ltd | 61.40 | 59.95 | 1028770.65 / 16973.00 | 114.90 / 45.70 |
| Surana Corporation Ltd | 26.85 | 28.25 | 61755.00 / 2300.00 | 47.00 / 26.85 |
| Surana Industries Ltd | 78.95 | 74.55 | 11925.60 / 152.00 | 360.00 / 72.45 |
| Surana Telecom Ltd. | 27.00 | 26.70 | 128078.00 / 4734.00 | 52.35 / 20.60 |
| Surya Pharmaceutical | 92.25 | 88.85 | 941354.30 / 10242.00 | 151.00 / 65.70 |
| Surya Roshni Ltd | 41.55 | 40.10 | 100354.50 / 2422.00 | 98.00 / 39.00 |
| Suryajyoti Spin.mills Ltd | 28.00 | 27.80 | 36623.00 / 1351.00 | 94.00 / 26.45 |
| Suryalakshmi Cot Mil | 24.10 | 24.15 | 106099.40 / 4389.00 | 69.50 / 23.00 |
| Sutlej Text & Indus Ltd | 70.00 | 66.70 | 11564.40 / 171.00 | 181.00 / 58.55 |
| Suven Life Sciences | 25.50 | 25.10 | 1584912.70 / 62797.00 | 64.40 / 23.10 |
| Suzlon Energy Limited | 191.85 | 179.25 | 3420380694.40 / 18290631.00 | 2299.00 / 174.70 |
| Swaraj Engines Ltd | 182.45 | 174.05 | 70394.60 / 391.00 | 380.00 / 152.25 |
| Swaraj Mazda Ltd | 315.60 | 300.00 | 223454.50 / 717.00 | 398.00 / 226.00 |
| Syndicate Bnk | 47.95 | 48.00 | 40234325.55 / 839677.00 | 129.95 / 46.50 |
RSS Feeds