STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Nippon India ETF Sharia Bees
SHARIABEES382.00386.55380.00384.40381.981129
S Chand & Company Ltd
SCHAND103.75107.00103.00103.55103.7547515
S E Power
SEPOWER4.004.053.804.003.908010
S H Kelkar & Co. Ltd
SHK120.55131.95120.50129.40116.504043705
S P Apparels
SPAL153.50160.05153.50155.20155.4039577
S&S POWER SWITCHGEARS LTD
S&SPOWER20.0521.8020.0020.0020.80921
Sab Events & Governance Now Media
SABEVENTS1.401.401.351.351.40631
Sadbhav Engineering Ltd
SADBHAV64.2064.6563.5564.1564.25154753
Sadbhav Infrastructure Projects Ltd
SADBHIN20.5021.0020.3020.9020.40209640
Safari Industries (India) Ltd
SAFARI630.00630.00610.05616.30622.805230
Sagar Cements Ltd
SAGCEM789.00819.00765.00779.75765.10324128
Sagardeep Alloys Ltd
SAGARDEEP35.0535.0533.7534.6534.358015
Sakar Healthcare Ltd
SAKAR115.55117.25112.80115.30115.4053710
Saksoft
SAKSOFT417.00427.00410.15421.45413.6536999
Sakthi Sugars Ltd
SAKHTISUG9.8010.559.8010.159.80506560
Sakuma Exports Ltd
SAKUMA5.105.205.005.055.0575069
SAL Steel
SALSTEEL4.204.304.204.303.95409065
Salasar Techno Engineering Ltd
SALASAR430.00456.00428.00451.15422.50229910
Salona Cotspin Ltd
SALONA94.3594.9583.0588.5592.258053
Salzer Electronics Ltd
SALZERELEC129.00131.75127.50128.10128.0025349
Sambhaav Media
SAMBHAAV2.202.252.152.252.1518483
Sanco Industries Ltd
SANCO10.0010.009.309.459.5593079
Sandesh
SANDESH660.00682.00660.00671.10661.70555
Sandhar Technologies Ltd
SANDHAR214.95214.95209.25213.50212.2016147
Sangam (India)
SANGAMIND78.5579.1076.3578.8578.5526465
Sanghi Industries
SANGHIIND46.6547.8044.6545.4546.102084862
Sanghvi Forging & Engineering
SANGHVIFOR19.8021.0019.0519.9020.0516336
Sanghvi Movers Ltd
SANGHVIMOV118.00118.00112.70114.40115.0033908
Sanginita Chemicals Ltd
SANGINITA25.5025.5023.1524.8024.30228155
Sanofi India Ltd
SANOFI8168.008251.008154.708218.208132.4526101
Sanwaria Agro Oils Ltd
SANWARIA0.750.750.650.700.703206108
Sarda Energy & Minerals
SARDAEN454.70467.95449.05451.90454.3591955
Saregama India Ltd
SAREGAMA1732.001756.001683.051737.901755.8019613
Sarla Performance Fibers
SARLAPOLY26.9526.9526.1026.4026.5057533
Sarveshwar Foods Ltd
SARVESHWAR29.6029.6029.6029.6028.2016000
Sasken Communications Technologies Ltd
SASKEN920.001062.15917.951007.25916.90803557
Sastasundar Ventures Ltd
SASTASUNDR118.85123.50117.10117.95119.0533636
Satia Industries Ltd
SATIA85.2585.2584.0584.2584.8032138
Satin Creditcare Network Ltd
SATIN97.70102.0096.15101.9597.15616826
Savita Oil Technologies
SOTL1020.401032.001015.001021.751022.508112
SBI Cards & Payment Services Ltd
SBICARD956.00979.65947.20963.95956.601979210
SBI ETF Banking
SETFNIFBK327.95328.98323.10325.39327.09297714
SBI ETF Nifty 50 Ltd
SETFNIF50153.97153.97149.58150.00150.24214144
SBI Life Insurance Co. Ltd
SBILIFE904.60915.95900.20910.10908.501344813
SBI MF - ETF Quality
SBIETFQLTY134.00134.00129.92131.07130.9722682
SBI MF ETF Nifty Junior
SETFNN50367.99367.99363.09365.46365.497491
SBI MF- Gold Exchange Trade Scheme
SETFGOLD4174.504174.504142.004149.704134.7015917
SBI MF- SBI ETF 10 year GILT
SETF10GILT203.00203.95199.62203.75200.05626
SBIETFIT
SBIETFIT279.00279.00273.00275.96272.993709
SBIETFPB
SBIETFPB178.00179.40172.95174.55176.283739
Schaeffler India Ltd
SCHAEFFLER5311.005350.005239.405320.555324.806229
Schneider Electric Infrastructure Ltd
SCHNEIDER93.7599.5093.7596.5093.401666230
Seamec Ltd
SEAMECLTD440.00449.85434.45440.70441.2512196
SecUR Credentials Ltd
SECURCRED12.0012.6012.0012.6012.001200
Security & Intelligence Services (India) Ltd
SIS392.00394.80391.15391.80393.3088674
SECURKLOUD
SECURKLOUD95.00102.8093.1098.3598.00209017
Selan Exploration Technology Ltd
SELAN128.95130.30123.10126.25128.2553808
Sequent Scientific Ltd
SEQUENT266.50276.30266.10267.90269.00445745
SeshasayeePaper & Boards
SESHAPAPER162.75164.10159.60163.65162.0518550
Setco Automotive
SETCO14.6015.6014.6015.1014.95107025
Setubandhan Infrastructure Ltd
SETUINFRA0.750.800.750.750.80199063
Seya Industries Ltd
SEYAIND52.7052.8051.6552.1552.5028013
Shah Alloys
SHAHALLOYS9.009.009.009.008.601045
Shakti Pumps (India)
SHAKTIPUMP546.00558.70525.05531.55539.30113482
Shalby Ltd
SHALBY110.95114.70109.90112.10109.30484451
Shalimar Paints
SHALPAINTS95.0595.6594.0594.4095.0555667
Shankara Building Products Ltd
SHANKARA439.15452.00431.30441.25439.15136123
Shanti Gears Ltd
SHANTIGEAR129.75136.70128.55134.10129.7060411
Sharda Crop Chem
SHARDACROP305.60311.05305.60307.65306.3044082
Sharda Motor Industries Ltd
SHARDAMOTR2207.002207.001981.002019.102170.9029705
SHAREINDIA
SHAREINDIA308.00314.80308.00311.45306.3510516
Sheela Foam Ltd
SFL2126.652144.952100.002108.252116.054310
Shekhawati Poly Yarn
SPYL0.400.400.350.350.35616110
Shemaroo Entertainment
SHEMAROO73.8575.0071.4071.9072.6554231
Shilpa Medicare
SHILPAMED373.60392.00371.50386.85372.35471585
Shipping Corporation of India Ltd
SCI112.95114.70111.05112.00113.601538467
Shiva Mills Ltd
SHIVAMILLS44.7545.0044.7545.0044.10510
Shiva Texyarn Ltd
SHIVATEX146.85159.80142.45156.30146.157396
Shivam Autotech
SHIVAMAUTO17.5017.7517.1517.4017.6053904
Shopper Stop Ltd
SHOPERSTOP206.50206.50203.00203.85205.5569649
SHRADHA
SHRADHA40.6540.8040.6540.8042.752148
Shree Cement Ltd
SHREECEM31682.4031990.0031120.0031748.7531582.65146698
Shree Digvijay Cement CompanY Ltd
SHREDIGCEM68.4072.9068.3570.0567.853876537
Shree Pushkar Chemicals & Fertilisers Ltd
SHREEPUSHK167.90167.90161.95162.90166.9074694
Shree Rama Multi Tech
SHREERAMA10.9010.909.9510.2510.7092660
Shree Rama Newsprint Ltd
RAMANEWS15.8016.0015.3015.5515.9038733
Shree Renuka Sugars Ltd
RENUKA11.0011.3510.4510.7510.809530990
Shrenik Ltd
SHRENIK1.801.851.801.801.851258954
Shreyans Industries
SHREYANIND99.60100.4598.1099.3097.9511111
Shreyas Shipping & Logistics Ltd
SHREYAS82.0084.6580.0580.8581.8055352
Shriram City Union Finance Ltd
SHRIRAMCIT1478.001500.001466.601482.101473.409652
Shriram EPC Ltd
SHRIRAMEPC4.004.154.004.104.05265879
Shriram Pistons & Rings Ltd
SHRIPISTON781.00828.00780.00800.05795.006872
Shriram Transport Finance Co. Ltd
SRTRANSFIN1489.001496.801455.001469.601494.202043647
Shubhlaxmi Jewel Art Ltd
SHUBHLAXMI15.2015.2015.2015.2014.701000
Shyam Century Ferrous Ltd
SHYAMCENT6.356.355.906.055.9075565
Sicagen India
SICAGEN17.9018.9017.4018.4017.30205322
Sical Logistics Ltd
SICAL13.7513.7513.7513.7513.10176840
Siemens Ltd
SIEMENS1855.001912.001841.301849.001841.251059980
Signet Industries Ltd
SIGIND30.3031.8030.0030.7030.8560804
Sikko Industries Ltd
SIKKO27.1027.2527.1027.2527.1024000
SIL Investments
SILINV191.25192.00186.95188.00187.851212
Silgo Retail Ltd
SILGO54.7054.7050.3553.0053.90115581
Silly Monks Entertainment Ltd
SILLYMONKS23.4523.4523.0023.4022.3510821
Simbhaoli Sugars Ltd
SIMBHALS7.807.957.557.657.6513282
Simplex Infrastructures Ltd
SIMPLEXINF33.9034.5533.0033.8033.1582579
Sintercom India Ltd
SINTERCOM80.6083.7079.1083.5581.005281
Sintex Industries Ltd
SINTEX3.603.753.603.703.601451803
Sintex Plastics Technology Ltd
SPTL3.453.453.353.453.451330880
Sirca Paints Ltd
SIRCA380.00380.00363.10372.50372.9016135
Siti Networks
SITINET0.850.900.800.850.853262161
Siyaram Silk Mills
SIYSIL212.00213.55205.50206.40211.9089970
SJVN Ltd
SJVN24.7025.1524.6525.0524.702076781
SKF India Ltd
SKFINDIA2180.002205.252164.452186.402173.3523218
SKIL Infrastructure
SKIL2.702.702.502.602.6067909
Skipper Ltd
SKIPPER61.2562.8560.4561.0561.2023553
SKM Egg Products Export (India)
SKMEGGPROD50.7552.5050.2550.9051.0028633
Smartlinks Holdings Ltd
SMARTLINK85.3085.8585.0085.2085.603928
SMC Global Securities Ltd
SMCGLOBAL72.3572.5570.7071.1572.6586959
SML Isuzu
SMLISUZU462.40472.00461.00463.65465.9010287
SMS Lifesciences Ltd
SMSLIFE606.90614.95590.00591.95609.1514265
SMS Pharmaceuticals
SMSPHARMA138.05149.90138.05147.40139.70502953
Snowman Logistics Ltd
SNOWMAN46.3550.7046.3549.8546.903881653
Sobha Ltd
SOBHA508.45534.00501.45519.55504.60900855
Solar Industries Ltd
SOLARINDS1349.001358.001275.701312.001313.6516733
Solara Active Pharma Sciences}-|td
SOLARA1364.001410.001354.801377.751364.8064037
Solex Energy Ltd
SOLEX46.6046.6046.6046.6044.4016000
Som Distilleries & Breweries Ltd
SDBL32.9532.9532.0032.3532.5583273
Soma Textiles & Industries
SOMATEX4.705.054.704.754.9032481
Somany Ceramics
SOMANYCERA432.00459.00425.00454.40417.30171607
Somany Home Innovation Ltd
SHIL293.30298.95289.00298.65284.75321009
Somi Conveyor Beltings
SOMICONVEY36.1036.7536.0036.7535.0015379
Sonam Clock Ltd
SONAMCLOCK62.9562.9560.5061.7061.909000
Sonata Software Ltd
SONATSOFTW598.40607.45584.00590.50593.65445356
SORIL Infra Resource Ltd
SORILINFRA150.00157.00148.00149.90153.3545803
South Indian Bank Ltd
SOUTHBANK8.508.808.458.658.5012934986
South West Pinnacle Exploration Ltd
SOUTHWEST48.9050.0044.8549.4047.9047151
Southern Petrochemicals Industries Corp Ltd
SPIC31.7532.2530.6031.0031.85599420
Spandana Sphoorty Financials Ltd
SPANDANA609.90609.95591.25598.30608.0047149
Speciality Restaurants
SPECIALITY39.1040.8039.0039.1039.3589003
Spencers retail Ltd
SPENCERS74.8075.0073.2573.5574.30151420
Spentex Industries
SPENTEX0.750.750.750.750.703410
Spice Jet Ltd
SPICEJET70.6571.4570.1571.0571.451665685
SPL Industries
SPLIL35.5036.0030.2033.7033.9047814
SPML Infra
SPMLINFRA12.3512.6511.0511.8512.70203924
Sree Rayalaseema Hi Strength Hyp
SRHHYPOLTD255.05265.00254.15258.70259.6513587
Sreeleathers Ltd
SREEL144.05146.40143.55144.05142.057833
Srei Infrastrcture Finance Ltd
SREINFRA6.707.006.507.005.859727858
SRF Ltd
SRF6180.306363.556152.406259.356205.75213233
Sri Havisha Hospitality & Infrastructure Ltd
HAVISHA0.750.750.650.700.7055511
Srikalahasthi Pipes Ltd
SRIPIPES182.00184.50180.10181.55181.5554695
SRPL
SRPL32.8033.9031.2031.4032.802571
Stampede Capital Ltd
SCAPDVR2.002.002.002.001.9528862
Standard Industries Ltd
SIL19.0020.0019.0019.9019.4528437
Star Cement Ltd
STARCEMENT106.70108.00100.55102.20102.701360891
Star Paper Mills
STARPAPER124.00124.90122.05122.75123.0039388
Star Trading Corp of India Ltd
STCINDIA78.0082.9077.7079.8576.3093225
State Bank of India
SBIN354.40364.50351.20353.00355.6046473100
Steel Authority of India Ltd
SAIL96.7598.0092.3094.3595.6070229432
Steel City Securities Ltd
STEELCITY36.9536.9536.0536.2036.6511944
Steel Exchange India Ltd
STEELXIND63.4564.7061.5062.3563.95113123
Steel Strips Wheels
SSWL729.75738.00726.00732.75726.1022686
STEL Holdings
STEL81.0083.0080.0081.5581.009314
Sterling & Wilson Solar Ltd
SWSOLAR312.00343.80304.00326.10310.256793880
Sterling Tools
STERTOOLS205.00205.00196.95198.50200.359406
STL Global
SGL9.059.107.708.758.85136423
STLTECH
STLTECH235.00237.30229.90233.30234.50417717
STOVEKRAFT
STOVEKRAFT504.60518.80495.60514.65504.25141258
Strides Acrolab Ltd
STAR846.00896.80837.85862.80846.50873530
SUBEXLTD
SUBEXLTD38.6046.1038.2045.1538.4547806638
Subros
SUBROS318.00320.95314.00316.20317.6014036
Sudarshan Chemical Industries
SUDARSCHEM542.00562.00542.00546.10542.05235957
Sumeet Industries
SUMEETINDS6.056.055.906.055.80290777
Sumit Woods Ltd
SUMIT13.8514.3012.5012.9011.95715199
Sumitomo Chemical India Ltd
SUMICHEM290.50297.90290.50293.25290.90471467
Summit Securities
SUMMITSEC541.45544.00527.40530.90536.058429
Sun Pharma Advanced Resea
SPARC162.00170.70161.75167.60161.751250248
Sun Pharmaceutical Industries Ltd
SUNPHARMA613.00642.00609.50636.75614.2516755446
Sun TV Network Ltd
SUNTV481.00497.00480.95493.45480.602497344
Sundaram Brake Linings
SUNDRMBRAK357.20359.95348.00356.95350.505437
Sundaram Finance Holdings Ltd
SUNDARMHLD81.9581.9578.6079.1079.1036296
Sundaram Finance Ltd
SUNDARMFIN2560.002589.752510.002528.252550.859297
Sundaram Multi Pap Ltd
SUNDARAM1.301.301.251.301.2575689
Sundaram-Clayton
SUNCLAYLTD3225.053262.953160.053170.753211.901003
Sundram Fasteners Ltd
SUNDRMFAST739.90741.80730.00730.90736.0543342
Sunflag Iron & Steel Co. Ltd
SUNFLAG70.7073.7070.3071.5071.401624124
Sunteck Realty Ltd
SUNTECK289.90293.35284.35287.70289.50155973
Super Spinning Mills
SUPERSPIN4.655.004.604.754.7531218
Superhouse
SUPERHOUSE126.60129.25123.70128.10124.3517146
Suprajit Engineering
SUPRAJIT287.90291.00281.70282.55286.75102150
Supreme Engineering Ltd
SUPREMEENG25.0026.8525.0025.4025.0014644
Supreme Industries Ltd
SUPREMEIND1990.002010.001963.001994.351981.65139224
Supreme Petrochem Ltd
SUPPETRO495.00502.50490.55498.75489.10133418
Surana Solar
SURANASOL9.459.659.209.609.3041051
Surana Telecom & Power
SURANAT&P4.604.754.304.454.5031172
Surya Roshni Ltd
SURYAROSNI378.40389.90373.05387.30377.25346673
Suryalakshmi Cotton Mills
SURYALAXMI32.7032.7530.9532.5531.858380
SURYODAY
SURYODAY268.00270.40264.10265.20267.35111688
Sutlej Textiles & Industries
SUTLEJTEX41.9043.0040.3042.6541.2597767
Suumaya Lifestyle Ltd
SUULD204.95205.00196.90205.00200.0015568
Suven Lifesciences Ltd
SUVEN80.4583.3579.9581.7580.40637682
Suven Pharmaceuticals Ltd
SUVENPHAR487.15495.00481.30492.20488.10320096
Suvidhaa Infoserve Ltd
SUVIDHAA77.2077.2077.2077.2081.252083
Suzlon Energy Ltd
SUZLON5.005.154.955.105.0011737421
Swan Energy Ltd
SWANENERGY135.90136.50133.05134.75135.65200095
Swaraj Engines Ltd
SWARAJENG1350.001371.951333.051349.801350.806369
Swelect Energy Systems
SWELECTES220.00220.00211.50213.30216.2517873
Symphony Ltd
SYMPHONY1320.001340.001290.001302.901314.4532846
Syncom Healthcare Ltd
SYNCOM2.502.502.302.402.4083020
Syngene International Ltd
SYNGENE562.00571.90553.60559.90557.95578469

Note : The data is taken from NSE.