STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Nippon India ETF Sharia Bees
SHARIABEES405.00418.29400.11405.30406.291359
S Chand & Company Ltd
SCHAND128.85135.00122.45131.80128.85221619
S E Power
SEPOWER8.508.508.158.158.5531441
S H Kelkar & Co. Ltd
SHK169.75171.30160.60164.85168.90295409
S P Apparels
SPAL310.00333.90306.85326.30308.90399832
S&S POWER SWITCHGEARS LTD
S&SPOWER19.3021.0019.3019.9020.054275
Sab Events & Governance Now Media
SABEVENTS3.003.303.003.303.1517227
Sadbhav Engineering Ltd
SADBHAV69.2572.2068.8069.7069.401812622
Sadbhav Infrastructure Projects Ltd
SADBHIN29.2029.7028.1028.5029.101175980
Safari Industries (India) Ltd
SAFARI732.00765.00715.70746.45723.609766
Sagar Cements Ltd
SAGCEM1373.701373.701320.001342.001362.8047705
Sagardeep Alloys Ltd
SAGARDEEP71.2572.5069.0071.9571.8575330
Sakar Healthcare Ltd
SAKAR180.00182.45173.00176.40180.3051413
Saksoft
SAKSOFT699.00699.00664.60673.35682.2536345
Sakthi Sugars Ltd
SAKHTISUG20.0020.0019.2519.2520.25179332
Sakuma Exports Ltd
SAKUMA11.8012.4011.3012.4011.85504438
SAL Steel
SALSTEEL14.6014.6014.2514.6013.95452282
Salasar Techno Engineering Ltd
SALASAR315.00328.00305.20322.60320.05123275
Salona Cotspin Ltd
SALONA192.90205.70190.25198.70188.2587463
Salzer Electronics Ltd
SALZERELEC171.55173.65164.00167.30172.8099306
Sambhaav Media
SAMBHAAV3.603.703.553.603.6022430
Sanco Industries Ltd
SANCO9.809.809.059.309.5071491
Sandesh
SANDESH924.50932.20886.30900.75911.756756
Sandhar Technologies Ltd
SANDHAR306.70307.00295.70299.45302.6597824
Sangam (India)
SANGAMIND126.25127.90124.00126.10128.2016484
Sanghi Industries
SANGHIIND66.0066.2562.2064.1065.451584256
Sanghvi Movers Ltd
SANGHVIMOV197.50202.70191.20199.55195.70181093
Sanginita Chemicals Ltd
SANGINITA31.8032.0030.0531.3031.60428394
Sanofi India Ltd
SANOFI7953.008248.007949.958102.057972.10261839
Sanwaria Agro Oils Ltd
SANWARIA0.750.750.700.750.751611862
Sarda Energy & Minerals
SARDAEN795.00806.20752.00806.20767.85162394
Saregama India Ltd
SAREGAMA3380.003425.003202.603372.403351.357728
Sarla Performance Fibers
SARLAPOLY41.0041.2039.0039.4540.60329403
Sasken Communications Technologies Ltd
SASKEN1314.251349.901277.101316.251305.3542148
Sastasundar Ventures Ltd
SASTASUNDR325.00329.90316.00326.15328.4520218
Satia Industries Ltd
SATIA104.90108.00102.40106.50104.15794667
Satin Creditcare Network Ltd
SATIN88.0088.5085.1086.2088.05136425
Savita Oil Technologies
SOTL1485.001509.901468.151486.951478.6520790
SBCL
SBCL129.75130.30124.00129.25129.3536382
SBI Cards & Payment Services Ltd
SBICARD1026.551027.00990.251017.251016.402201220
SBI ETF Banking
SETFNIFBK347.47349.90341.32345.09347.47214833
SBI ETF Nifty 50 Ltd
SETFNIF50161.15161.15158.35160.13160.54359584
SBI Life Insurance Co. Ltd
SBILIFE1115.001138.801093.001133.401105.154409570
SBI MF - ETF Quality
SBIETFQLTY141.00143.90140.00141.30141.54608
SBI MF ETF Nifty Junior
SETFNN50408.99408.99400.75407.04407.8215171
SBI MF- Gold Exchange Trade Scheme
SETFGOLD4243.004258.504232.504237.504240.553637
SBI MF- SBI ETF 10 year GILT
SETF10GILT203.15205.98203.15203.21203.60702
SBIETFIT
SBIETFIT305.99305.99300.05302.93303.241691
SBIETFPB
SBIETFPB181.95181.97178.30180.67181.971516
Schaeffler India Ltd
SCHAEFFLER6642.006979.956524.456823.306642.9526493
Schneider Electric Infrastructure Ltd
SCHNEIDER128.50129.00123.40125.75127.70457523
Seamec Ltd
SEAMECLTD542.15543.80493.75520.30535.7068036
SecUR Credentials Ltd
SECURCRED32.4532.4532.4532.4530.953000
Securekloud Technologies Ltd
SECURKLOUD92.7593.3589.3090.7592.2533377
Security & Intelligence Services (India) Ltd
SIS513.70517.35492.65498.70513.50296959
Selan Exploration Technology Ltd
SELAN144.60144.60140.10140.90143.6562403
Sequent Scientific Ltd
SEQUENT304.70307.90290.00297.30308.651541084
Servotech Power Systems Ltd
SERVOTECH20.1520.2019.2520.2019.25112000
SeshasayeePaper & Boards
SESHAPAPER194.30204.00191.05199.35194.10378452
Setco Automotive
SETCO19.9020.0519.7019.8019.90201683
Setubandhan Infrastructure Ltd
SETUINFRA1.551.551.551.551.60126397
Seya Industries Ltd
SEYAIND73.5076.1572.5074.9073.3099449
SGIL
SGIL182.95200.00150.55174.30171.10105787
Shakti Pumps (India)
SHAKTIPUMP760.05765.00742.55760.40759.00104327
Shalby Ltd
SHALBY195.65196.65191.05193.95194.25214655
Shalimar Paints
SHALPAINTS109.20109.20105.00107.00108.20163405
Shankara Building Products Ltd
SHANKARA608.00620.90586.95594.15604.35284666
Shanti Gears Ltd
SHANTIGEAR157.00179.40154.10172.10154.853506008
Sharda Crop Chem
SHARDACROP351.00354.00340.05341.50350.35188407
Sharda Motor Industries Ltd
SHARDAMOTR637.95637.95598.20629.75623.5011614
Share India Securities Ltd
SHAREINDIA561.15569.35545.05561.15561.8070462
Sheela Foam Ltd
SFL2370.602385.902352.952374.552382.1026131
Shemaroo Entertainment
SHEMAROO135.75135.75135.75135.75142.8537492
Shilpa Medicare
SHILPAMED628.70643.05606.00630.65623.401307451
Shipping Corporation of India Ltd
SCI111.90111.90107.75108.25111.451663492
Shiva Mills Ltd
SHIVAMILLS103.75103.75100.00103.7598.8534112
Shiva Texyarn Ltd
SHIVATEX198.00234.75195.20234.75195.65479686
Shivam Autotech
SHIVAMAUTO25.3025.9024.6024.9025.6066736
Shopper Stop Ltd
SHOPERSTOP245.90248.00238.20242.20244.75147274
SHRADHA
SHRADHA52.8554.3052.8554.2052.851348
Shree Cement Ltd
SHREECEM27990.0027996.9027162.8027491.4527865.1523638
Shree Digvijay Cement CompanY Ltd
SHREDIGCEM93.7093.7088.5090.9593.15643619
Shree Pushkar Chemicals & Fertilisers Ltd
SHREEPUSHK174.00175.00166.25169.80173.90119853
Shree Rama Multi Tech
SHREERAMA15.6016.0514.6015.0515.35244870
Shree Rama Newsprint Ltd
RAMANEWS22.6023.5021.9523.0022.15646510
Shree Renuka Sugars Ltd
RENUKA36.0037.7034.8534.8536.654115027
Shrenik Ltd
SHRENIK1.801.801.751.751.803613441
Shreyans Industries
SHREYANIND146.85152.00136.00141.15139.801395903
Shreyas Shipping & Logistics Ltd
SHREYAS225.85228.00214.15217.15224.7593334
Shriram City Union Finance Ltd
SHRIRAMCIT1760.001764.151673.351706.901755.3538637
Shriram EPC Ltd
SHRIRAMEPC5.005.154.905.104.952948584
Shriram Pistons & Rings Ltd
SHRIPISTON1019.001023.75981.001010.25975.005375
Shriram Transport Finance Co. Ltd
SRTRANSFIN1375.501378.001350.101372.951365.701333534
Shubhlaxmi Jewel Art Ltd
SHUBHLAXMI13.3013.3013.3013.3013.301000
Shyam Century Ferrous Ltd
SHYAMCENT15.9515.9515.9515.9516.7551059
SHYAMMETL
SHYAMMETL428.00429.45414.25419.10428.851145843
Sical Logistics Ltd
SICAL14.4514.7013.7513.9014.40667078
Siemens Ltd
SIEMENS1949.001951.151920.001942.151942.70183111
Signet Industries Ltd
SIGIND64.0064.0061.1561.1564.35140391
Sikko Industries Ltd
SIKKO26.5026.5026.5026.5027.008000
SIL Investments
SILINV312.10317.90312.10316.50316.902572
Silgo Retail Ltd
SILGO40.7540.7538.8039.3039.8018122
Silly Monks Entertainment Ltd
SILLYMONKS22.5022.5021.4522.2522.203166
Silver Touch Technologies Ltd
SILVERTUC109.00109.00109.00109.00103.807000
Simbhaoli Sugars Ltd
SIMBHALS38.9039.5036.0036.0037.8580306
Simplex Infrastructures Ltd
SIMPLEXINF48.1048.6045.7046.3548.10158400
Sintercom India Ltd
SINTERCOM80.8090.0080.8085.9579.95893618
Sintex Industries Ltd
SINTEX4.554.604.404.504.501934617
Sintex Plastics Technology Ltd
SPTL5.805.805.555.705.751624736
Sirca Paints Ltd
SIRCA338.50348.55334.00335.05343.6027001
Siti Networks
SITINET1.751.801.701.701.754084873
Siyaram Silk Mills
SIYSIL404.05425.00402.00418.35408.60169485
SJVN Ltd
SJVN27.8027.8027.3027.3527.651549433
SKF India Ltd
SKFINDIA2925.002929.502821.802849.802893.8055706
SKIL Infrastructure
SKIL3.953.953.953.953.80185336
Skipper Ltd
SKIPPER90.6591.2587.6088.3089.95524208
SKM Egg Products Export (India)
SKMEGGPROD87.5592.0083.8586.7587.55485496
SKS Textiles Ltd
SKSTEXTILE22.0022.0022.0022.0021.551000
Smartlinks Holdings Ltd
SMARTLINK117.80117.85110.15114.15117.0547963
SMC Global Securities Ltd
SMCGLOBAL94.4594.7090.8092.0093.70574894
SML Isuzu
SMLISUZU565.00577.80559.40568.10570.9034864
SMS Lifesciences Ltd
SMSLIFE738.00738.00700.00707.60723.006821
SMS Pharmaceuticals
SMSPHARMA181.00181.00174.30178.40181.25149434
SMVD Polypack Ltd
SMVD12.8512.8512.8512.8513.252000
Snowman Logistics Ltd
SNOWMAN52.1052.2049.8050.3051.952122754
Sobha Ltd
SOBHA588.50593.00571.30578.00585.35286965
Solar Industries Ltd
SOLARINDS1637.201650.001607.251633.551637.2013583
Solara Active Pharma Sciences}-|td
SOLARA1700.001727.951645.401655.251729.8092420
Som Distilleries & Breweries Ltd
SDBL53.0553.0552.3552.3555.10108178
Soma Textiles & Industries
SOMATEX8.508.557.858.308.20105985
Somany Ceramics
SOMANYCERA691.00714.00673.50709.25708.9045798
Somany Home Innovation Ltd
SHIL364.00367.80355.60360.00360.6551438
Somi Conveyor Beltings
SOMICONVEY60.1560.1557.0057.5558.2016412
SONACOMS
SONACOMS400.45424.30395.50418.75396.604790986
Sonam Clock Ltd
SONAMCLOCK60.5560.5556.0059.0057.009000
Sonata Software Ltd
SONATSOFTW763.95770.00748.10757.10763.65137782
SORIL Infra Resource Ltd
SORILINFRA133.90137.85129.15134.65133.9053358
South Indian Bank Ltd
SOUTHBANK11.1011.1510.7010.8511.0015476005
South West Pinnacle Exploration Ltd
SOUTHWEST62.5069.0059.0067.9060.90397122
Southern Petrochemicals Industries Corp Ltd
SPIC63.0063.3060.0061.3562.55883435
Spandana Sphoorty Financials Ltd
SPANDANA652.00664.00640.25644.55657.3575127
Speciality Restaurants
SPECIALITY77.0077.8071.7573.9576.20431151
Spencers retail Ltd
SPENCERS104.40104.9098.45100.85103.752751979
Spentex Industries
SPENTEX1.551.551.551.551.5026653
Spice Jet Ltd
SPICEJET76.0076.3074.2075.2076.102063290
SPL Industries
SPLIL53.5053.5051.1552.3552.3572235
SPML Infra
SPMLINFRA11.8012.1011.2512.1011.5596796
Sree Rayalaseema Hi Strength Hyp
SRHHYPOLTD335.00335.00320.35330.30331.3024068
Sreeleathers Ltd
SREEL187.90190.85172.50173.40185.35185780
Srei Infrastrcture Finance Ltd
SREINFRA11.3012.0011.0511.1511.60534880
SRF Ltd
SRF7640.008114.057570.307728.007660.20852480
Sri Havisha Hospitality & Infrastructure Ltd
HAVISHA1.551.651.551.651.60291321
Srikalahasthi Pipes Ltd
SRIPIPES228.00228.15221.20224.95226.50202295
SRPL
SRPL41.0041.0038.2539.8540.25632
Stampede Capital Ltd
SCAPDVR2.302.302.202.302.20266436
Standard Industries Ltd
SIL17.3518.4517.2517.4517.9055373
Star Cement Ltd
STARCEMENT109.90110.70107.40108.80109.95391654
Star Paper Mills
STARPAPER154.50165.00150.00163.10152.95685450
Star Trading Corp of India Ltd
STCINDIA118.95118.95110.95112.70118.10157149
State Bank of India
SBIN430.00430.50421.05425.50429.9517636515
Steel Authority of India Ltd
SAIL130.35134.85127.30133.85129.7575594059
Steel City Securities Ltd
STEELCITY80.9080.9073.5075.5578.30146614
Steel Exchange India Ltd
STEELXIND73.7574.5572.0573.0573.65729857
Steel Strips Wheels
SSWL1275.601366.001265.001311.701272.90144342
STEL Holdings
STEL113.50115.40109.55111.70113.7028398
Sterling & Wilson Solar Ltd
SWSOLAR292.00292.85277.80281.75290.701632149
Sterling Tools
STERTOOLS222.00249.45221.00243.45215.002255668
STL Global
SGL14.5014.8014.0014.6014.5052918
STLTECH
STLTECH299.90304.70297.10299.00298.70707758
STOVEKRAFT
STOVEKRAFT763.30766.35734.00757.05757.25178600
Strides Acrolab Ltd
STAR756.00759.00734.00739.55752.55340979
Subex Limited
SUBEXLTD63.1063.1059.2060.2062.6512006703
Subhash Capital City
SUBCAPCITY24.0024.9024.0024.0024.1021
Subros
SUBROS334.90335.35323.00326.85329.8558267
Sudarshan Chemical Industries
SUDARSCHEM743.00754.85741.05747.25750.0595969
Sumeet Industries
SUMEETINDS8.608.608.608.609.05175989
Sumit Woods Ltd
SUMIT18.2019.4017.6518.0017.80206094
Sumitomo Chemical India Ltd
SUMICHEM428.10435.90422.05428.75425.55447367
Summit Securities
SUMMITSEC654.95655.00635.95640.45639.709853
Sun Pharma Advanced Resea
SPARC243.65243.65230.35239.85241.601425425
Sun Pharmaceutical Industries Ltd
SUNPHARMA688.30691.95672.55687.80688.303332667
Sun TV Network Ltd
SUNTV544.80545.85527.75537.65538.451852070
Sundaram Brake Linings
SUNDRMBRAK446.30447.15435.00436.85445.356044
Sundaram Finance Holdings Ltd
SUNDARMHLD80.0080.0077.1079.1580.25330397
Sundaram Finance Ltd
SUNDARMFIN2655.002656.002605.052620.252648.6043704
Sundaram Multi Pap Ltd
SUNDARAM2.302.302.102.152.20280410
Sundaram-Clayton
SUNCLAYLTD3906.303925.003666.003726.403906.3013703
Sundram Fasteners Ltd
SUNDRMFAST747.05748.85720.10733.50743.0574622
Sunflag Iron & Steel Co. Ltd
SUNFLAG88.6090.0084.7088.7088.101718536
Sunteck Realty Ltd
SUNTECK374.00381.00361.35378.00375.201151031
Super Spinning Mills
SUPERSPIN12.8013.4012.4512.9513.10175255
Superhouse
SUPERHOUSE168.35168.40162.15164.95167.9056083
Suprajit Engineering
SUPRAJIT312.40332.00310.55322.90310.951046632
Supreme Engineering Ltd
SUPREMEENG34.2534.9533.2034.0034.9018417
Supreme Industries Ltd
SUPREMEIND2098.702098.702070.002084.302098.7054615
Supreme Petrochem Ltd
SUPPETRO722.00732.00700.00721.05718.7540131
Surana Solar
SURANASOL13.1513.8012.5012.7013.15174038
Surana Telecom & Power
SURANAT&P6.556.706.306.406.55113376
SURANI
SURANI25.0025.0025.0025.0026.006000
Surya Roshni Ltd
SURYAROSNI519.00525.00501.80512.95522.65213181
Suryalakshmi Cotton Mills
SURYALAXMI75.1575.1571.1573.2071.6033006
SURYODAY
SURYODAY207.25209.20205.00205.40206.9559092
Sutlej Textiles & Industries
SUTLEJTEX75.3078.7574.0577.5575.20941668
Suumaya Lifestyle Ltd
SUULD533.75533.75505.45516.80520.0515432
Suven Lifesciences Ltd
SUVEN85.1586.1082.4583.7085.70288712
Suven Pharmaceuticals Ltd
SUVENPHAR493.00498.65484.75495.65492.40192559
Suvidhaa Infoserve Ltd
SUVIDHAA25.4025.4023.5523.6024.75114111
Suzlon Energy Ltd
SUZLON6.756.806.656.656.9567522770
SVPGLOB
SVPGLOB108.00111.00106.10109.55107.0572476
Swan Energy Ltd
SWANENERGY141.25148.00141.25146.55142.15252640
Swaraj Engines Ltd
SWARAJENG1875.001875.001818.001835.801850.2535646
Swelect Energy Systems
SWELECTES264.00264.00250.60253.95259.1016457
Symphony Ltd
SYMPHONY991.00997.70946.00951.75989.95213997
Syngene International Ltd
SYNGENE614.80637.95614.50628.45613.50657709

Note : The data is taken from NSE.