STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Nippon India ETF Sharia Bees
SHARIABEES397.98398.40392.33396.89392.74752
S Chand & Company Ltd
SCHAND172.00179.70169.20171.25171.8578434
S E Power
SEPOWER20.4520.4519.3019.6019.9528819
S H Kelkar & Co. Ltd
SHK136.25141.65136.25139.45138.2583191
s J S Enterprises Ltd
SJS424.35433.20411.50428.80421.0591929
S P Apparels
SPAL426.50434.95423.65424.70426.7548192
S&S POWER SWITCHGEARS LTD
S&SPOWER26.9026.9026.9026.9025.651057
Sab Events & Governance Now Media
SABEVENTS6.406.405.855.906.159257
Sadbhav Engineering Ltd
SADBHAV13.8514.1513.6013.7013.80540165
Sadbhav Infrastructure Projects Ltd
SADBHIN6.606.806.556.556.60285266
Safari Industries (India) Ltd
SAFARI1531.001599.001531.001584.601545.2078143
Sagar Cements Ltd
SAGCEM195.20200.00194.55198.30196.1542021
Sagardeep Alloys Ltd
SAGARDEEP29.9029.9028.2028.9028.9019094
Sakar Healthcare Ltd
SAKAR210.05216.70206.00210.65216.7024136
Saksoft
SAKSOFT116.85120.45111.15112.65116.05578659
Sakthi Sugars Ltd
SAKHTISUG21.0021.9020.9021.7521.00321555
Sakuma Exports Ltd
SAKUMA14.9015.3514.6515.1514.70302767
SAL Steel
SALSTEEL15.0015.0015.0015.0014.30184687
Salasar Techno Engineering Ltd
SALASAR30.8531.1529.8530.2030.55285664
Salasars Exterior & Countours Ltd
SECL360.10371.25360.10371.25353.6056250
Salona Cotspin Ltd
SALONA262.20294.60262.20279.45262.1015750
Salzer Electronics Ltd
SALZERELEC245.20254.70243.45244.65243.35110372
Sambhaav Media
SAMBHAAV4.854.854.504.754.7024169
Sanco Industries Ltd
SANCO9.609.608.808.959.1525011
Sandesh
SANDESH739.60754.90739.60746.75732.80718
Sandhar Technologies Ltd
SANDHAR235.45235.45226.00227.05231.1548144
Sangam (India)
SANGAMIND287.00289.75276.10283.95282.5518763
Sanghi Industries
SANGHIIND56.7559.0055.9055.9558.80534901
Sanghvi Movers Ltd
SANGHVIMOV228.95238.80223.05225.75228.9587063
Sanginita Chemicals Ltd
SANGINITA22.7024.9022.7023.8023.1029528
Sanofi India Ltd
SANOFI5920.005965.005800.005878.755891.8518631
Sansera Engineering Ltd
SANSERA709.75714.00687.25708.95704.7556708
Sanwaria Agro Oils Ltd
SANWARIA0.850.850.800.850.801045650
Sapphire Foods India Ltd
SAPPHIRE1391.001436.701391.001426.301409.7552149
Sarda Energy & Minerals
SARDAEN811.00821.80800.05807.25805.6521252
Saregama India Ltd
SAREGAMA374.20375.00357.05369.75366.30136118
Sarla Performance Fibers
SARLAPOLY49.6550.0048.5048.8548.9551602
Sarthak Metals Ltd
SMLT123.00142.70121.20129.60120.00236060
Sarveshwar Foods Ltd
SARVESHWAR71.8072.0568.4069.4072.0022400
Sasken Communications Technologies Ltd
SASKEN808.00824.50781.35811.40805.058173
Sastasundar Ventures Ltd
SASTASUNDR308.00316.90304.00312.05310.4013463
Sathavahana Ispat
SATHAISPAT2.102.302.102.202.20222
Satia Industries Ltd
SATIA132.90134.80128.00128.60131.80252677
Satin Creditcare Network Ltd
SATIN113.15117.80112.00112.95112.1095201
Savita Oil Technologies
SOTL300.00305.00295.00302.45298.50100320
SBC Exports Ltd
SBC8.208.458.058.358.201042826
SBI Cards & Payment Services Ltd
SBICARD901.15911.95886.80904.45875.702733212
SBI ETF Banking
SETFNIFBK390.00392.37384.30386.35388.7541523
SBI ETF Nifty 50 Ltd
SETFNIF50176.01177.64175.23175.80175.94361910
SBI Life Insurance Co. Ltd
SBILIFE1266.001270.651237.301242.301259.80821405
SBI MF - ETF Quality
SBIETFQLTY150.68151.47149.30150.56149.742068
SBI MF ETF Nifty Junior
SETFNN50445.90447.44439.01443.16442.4515383
SBI MF- Gold Exchange Trade Scheme
SETFGOLD43.8343.8343.4243.7343.691427296
SBI MF- SBI ETF 10 year GILT
SETF10GILT201.70202.65201.70202.30201.50283
SBIETFCON
SBIETFCON79.1879.8078.8578.9479.182046
SBIETFIT
SBIETFIT280.97280.98275.66280.00277.4013738
SBIETFPB
SBIETFPB201.69201.69197.00197.73198.741996
Schaeffler India Ltd
SCHAEFFLER3243.953267.453131.303161.053188.60161022
Schneider Electric Infrastructure Ltd
SCHNEIDER173.85178.00168.55171.60172.101845004
SDL24BEES
SDL24BEES108.06108.32108.00108.04108.0695269
SDL26BEES
SDL26BEES107.40107.75107.40107.56107.3731957
Seamec Ltd
SEAMECLTD1074.501125.001055.551063.401074.5014939
SecUR Credentials Ltd
SECURCRED52.2059.3552.2059.3558.005040
Securekloud Technologies Ltd
SECURKLOUD62.9563.8059.9060.3560.9029577
Security & Intelligence Services (India) Ltd
SIS407.50419.10401.80416.10401.8591627
Selan Exploration Technology Ltd
SELAN268.00268.00259.05264.00263.2065251
SEPC
SEPC8.409.258.158.958.101586239
Sequent Scientific Ltd
SEQUENT101.55103.80101.30102.05101.00532243
Servotech Power Systems Ltd
SERVOTECH160.15160.15160.15160.15152.557032
SeshasayeePaper & Boards
SESHAPAPER264.90270.60257.50265.60263.95171413
Setco Automotive
SETCO12.3512.3511.4011.8511.8059107
Setubandhan Infrastructure Ltd
SETUINFRA1.701.801.701.801.75139623
Shah Alloys
SHAHALLOYS54.1055.1552.4555.1552.5533992
Shaily Engineering Plastics Ltd
SHAILY1960.001960.001850.601891.901910.751363
Shakti Pumps (India)
SHAKTIPUMP494.00549.90494.00511.50486.60143825
Shalby Ltd
SHALBY129.60132.90125.75127.60128.9589235
Shalimar Paints
SHALPAINTS166.50167.65161.00162.15165.0085417
Shankara Building Products Ltd
SHANKARA701.80712.95686.55697.90696.2527531
SHANTI
SHANTI21.8022.4021.0521.9521.8015929
Shanti Gears Ltd
SHANTIGEAR344.50344.90320.80322.30339.60388254
Sharda Crop Chem
SHARDACROP428.00447.90428.00444.25427.25144534
Sharda Motor Industries Ltd
SHARDAMOTR799.00813.30790.15795.00798.1013883
Share India Securities Ltd
SHAREINDIA1248.001248.001220.001226.301226.3547002
Sheela Foam Ltd
SFL2912.152999.002861.652931.452891.959196
Shemaroo Entertainment
SHEMAROO137.45138.50134.00134.75134.9043291
Shigan Quantum Technologies Ltd
SHIGAN88.0089.2588.0089.0088.309000
Shilpa Medicare
SHILPAMED378.00381.30362.05363.30377.05175874
Shipping Corporation of India Ltd
SCI112.85115.75112.85114.55112.85720498
Shiva Mills Ltd
SHIVAMILLS114.00118.80113.50114.95112.809899
Shiva Texyarn Ltd
SHIVATEX157.70159.00152.35156.00155.806951
Shivalik Bimetal Controls Ltd
SBCL574.00639.00568.25632.90566.20181386
Shivalik Rasayan Ltd
SHIVALIK863.80878.00840.00844.65863.406223
Shivam Autotech
SHIVAMAUTO39.0039.3037.1037.3538.7584626
Shopper Stop Ltd
SHOPERSTOP693.25724.95693.00717.60698.9540301
Shradha Infraprojects Ltd
SHRADHA57.3061.0057.3058.4058.703205
Shree Cement Ltd
SHREECEM20852.2521483.7020585.9521163.2520748.50129321
Shree Digvijay Cement CompanY Ltd
SHREDIGCEM65.5067.0065.1065.9565.35173976
Shree Pushkar Chemicals & Fertilisers Ltd
SHREEPUSHK225.00233.75222.55230.45222.4064043
Shree Ram Proteins Ltd
SRPL74.4574.4568.2568.2571.8039234
Shree Rama Multi Tech
SHREERAMA13.2014.0013.2013.9513.6512173
Shree Rama Newsprint Ltd
RAMANEWS15.8515.8515.4015.7015.3513601
Shree Renuka Sugars Ltd
RENUKA54.8059.9054.5559.3554.3562467020
Shree Tirupati Balajee FIBC Ltd
TIRUPATI116.70116.70116.70116.70111.156000
Shree Vasu Logistics Ltd
SVLL159.00161.00159.00161.00149.004000
Shrenik Ltd
SHRENIK1.951.951.851.951.901010609
Shreyans Industries
SHREYANIND122.85124.40120.00121.65121.053642
Shreyas Shipping & Logistics Ltd
SHREYAS345.00354.30341.95346.60345.8032760
Shriram City Union Finance Ltd
SHRIRAMCIT1734.701755.001708.301723.951726.0531831
Shriram Pistons & Rings Ltd
SHRIPISTON748.00773.00725.00743.85750.151075
Shriram Properties Ltd
SHRIRAMPPS76.5077.9073.6574.9075.40411154
Shriram Transport Finance Co. Ltd
SRTRANSFIN1180.101189.151146.001165.051174.95612153
Shubhlaxmi Jewel Art Ltd
SHUBHLAXMI47.2547.2547.2547.2545.008000
Shyam Century Ferrous Ltd
SHYAMCENT22.6024.5022.5023.5522.80463116
Shyam Telecom Ltd
SHYAMTEL10.3510.809.9010.7510.35973
SHYAMMETL
SHYAMMETL292.50300.80292.50296.15293.85166630
SIDDHIKA
SIDDHIKA121.50121.50121.50121.50121.502000
Siemens Ltd
SIEMENS2767.202778.002691.602724.852767.20411013
Sigachi Industries Ltd
SIGACHI264.00267.95259.85261.90264.7593289
SIGMA
SIGMA476.00525.00475.00501.25500.004800
Signet Industries Ltd
SIGIND39.0040.9539.0039.6539.5516985
Sikko Industries Ltd
SIKKO134.10142.85129.40130.55136.2091832
SIL Investments
SILINV310.05318.00305.55309.95304.001085
Silgo Retail Ltd
SILGO26.0026.2525.7525.9026.158253
Silly Monks Entertainment Ltd
SILLYMONKS27.2529.7526.0029.2024.80230315
SILVER
SILVER56.8957.2556.2556.8157.14448285
Silver Touch Technologies Ltd
SILVERTUC366.00379.00355.05375.90366.253241
SILVERBEES
SILVERBEES54.9455.3554.6255.0455.26923728
Simbhaoli Sugars Ltd
SIMBHALS19.8020.4519.5520.1019.8015696
Simplex Infrastructures Ltd
SIMPLEXINF58.9060.0055.5056.8557.1543407
Sintercom India Ltd
SINTERCOM88.3588.3585.0586.0586.9066584
Sintex Plastics Technology Ltd
SPTL3.403.553.403.453.40527361
Sirca Paints Ltd
SIRCA598.00607.05551.05579.80585.7043947
Siti Networks
SITINET1.601.601.501.551.551627322
Siyaram Silk Mills
SIYSIL444.45454.00440.05444.45437.7045657
SJVN Ltd
SJVN31.7032.1030.9531.7031.702999756
SKF India Ltd
SKFINDIA4649.004654.454540.004591.454631.2531534
Skipper Ltd
SKIPPER70.3572.0069.0070.4070.35140713
SKM Egg Products Export (India)
SKMEGGPROD97.95102.0095.00101.8097.7096633
SKP Bearing Industries Ltd
SKP140.15142.00138.50138.50140.1020000
Smartlinks Holdings Ltd
SMARTLINK125.45128.40125.40126.60125.257414
SMC Global Securities Ltd
SMCGLOBAL79.8080.0577.0577.6079.1024203
SML Isuzu
SMLISUZU780.15806.90776.15786.45780.1537382
SMS Lifesciences Ltd
SMSLIFE660.05660.35645.00647.55650.35567
SMS Pharmaceuticals
SMSPHARMA84.3089.9084.3087.5585.1035599
SMVD Polypack Ltd
SMVD29.0029.0029.0029.0030.502000
Snowman Logistics Ltd
SNOWMAN36.9037.2535.5035.7536.75666888
Sobha Ltd
SOBHA658.00665.40647.10649.90653.30197870
Softech Engineers Ltd
SOFTTECH201.00201.00191.00197.40191.855867
Solar Industries Ltd
SOLARINDS3470.003680.003421.003595.403441.8583745
Solara Active Pharma Sciences}-|td
SOLARA428.05438.00418.00432.60429.2579908
Som Distilleries & Breweries Ltd
SDBL111.00113.40107.25109.45110.70486330
Soma Textiles & Industries
SOMATEX7.757.757.057.207.4012732
Somany Ceramics
SOMANYCERA573.35584.80561.00577.45570.4527228
Somi Conveyor Beltings
SOMICONVEY42.9542.9542.9542.9545.2014006
Sona BLW Precision Forgings Ltd
SONACOMS475.00480.60460.65464.60468.151161414
Sonam Clock Ltd
SONAMCLOCK38.7040.8538.7039.1039.353853
Sonata Software Ltd
SONATSOFTW502.60517.60501.10512.20499.95219998
Sonu Infratech Ltd
SONUINFRA35.0536.2035.0035.1037.7515000
South Indian Bank Ltd
SOUTHBANK9.559.709.259.459.4517958938
South West Pinnacle Exploration Ltd
SOUTHWEST152.50168.90152.50161.25152.3059862
Southern Petrochemicals Industries Corp Ltd
SPIC54.0055.0053.0054.3553.55433892
Spacenet Enterprises India Ltd
SPCENET19.0020.8519.0019.6019.95270185
Spandana Sphoorty Financials Ltd
SPANDANA541.00559.95515.60547.00542.0021701
Speciality Restaurants
SPECIALITY206.15213.50205.00206.15209.05120561
Spencers retail Ltd
SPENCERS74.0075.9574.0075.0073.65103075
Spice Jet Ltd
SPICEJET37.9038.5037.6037.8037.901573252
SPL Industries
SPLIL58.0059.9058.0059.1058.1558286
SPLPETRO
SPLPETRO765.00783.55750.30769.25746.3035485
SPML Infra
SPMLINFRA35.4036.0533.2033.5034.7068889
SPORTKING
SPORTKING790.65790.70772.55776.85779.0075234
Sree Rayalaseema Hi Strength Hyp
SRHHYPOLTD794.90829.10762.10819.60762.1051481
Sreeleathers Ltd
SREEL201.70211.70200.95208.95200.7028321
SRF Ltd
SRF2533.002557.102474.002487.802514.15523698
Sri Havisha Hospitality & Infrastructure Ltd
HAVISHA2.552.552.402.452.5027146
Stampede Capital Ltd
SCAPDVR14.8515.0014.2014.7014.55850994
Standard Industries Ltd
SIL22.1022.4521.5021.7022.0081340
Star Cement Ltd
STARCEMENT97.00101.5096.6099.2597.05212944
Star Paper Mills
STARPAPER186.00188.25182.00183.70184.7559715
Star Trading Corp of India Ltd
STCINDIA79.1592.3578.1085.5577.65354372
STARHEALTH
STARHEALTH695.00721.85691.80718.60698.75179980
Starteck Finance Ltd
STARTECK133.80138.55130.95134.25138.1511659
State Bank of India
SBIN544.55550.90533.20536.50543.3011066799
Steel Authority of India Ltd
SAIL75.7575.8573.5074.9074.7014244016
Steel City Securities Ltd
STEELCITY57.1557.3552.6555.2556.0522869
Steel Exchange India Ltd
STEELXIND11.6511.8011.5011.5012.102235256
Steel Strips Wheels
SSWL780.50798.35770.00774.10776.3031650
Steelcast Ltd
STEELCAS434.00449.25430.00437.65435.604512
STEL Holdings
STEL130.70132.85123.95126.60130.7015684
Sterling & Wilson Solar Ltd
SWSOLAR317.00322.00313.50317.60313.10516376
Sterling Tools
STERTOOLS210.35212.85204.15206.65208.2516878
Sterlite Technologies Limited
STLTECH159.60162.00154.40159.35159.653261338
STL Global
SGL25.0025.0023.1524.5524.5510807
Stove Kraft Ltd
STOVEKRAFT676.20698.10674.50684.55676.00167739
Strides Acrolab Ltd
STAR312.00314.95303.50309.20310.00183390
STYLAMIND
STYLAMIND1072.001089.001072.001083.001069.7514445
Subex Limited
SUBEXLTD31.5032.5031.1031.9531.352399185
Subhash Capital City
SUBCAPCITY135.00135.00131.20131.20138.10437
Subros
SUBROS360.15362.05346.20351.25358.357079
Sudarshan Chemical Industries
SUDARSCHEM414.50421.55412.30415.65413.3549424
Sumeet Industries
SUMEETINDS6.106.155.755.805.85123136
Sumit Woods Ltd
SUMIT12.4012.5011.5512.2512.005163
Sumitomo Chemical India Ltd
SUMICHEM500.00505.75489.80494.20498.65232836
Summit Securities
SUMMITSEC619.70620.00601.95612.55611.855595
Sun Pharma Advanced Resea
SPARC208.00209.65200.10202.05206.55139145
Sun Pharmaceutical Industries Ltd
SUNPHARMA905.25909.85894.40897.15900.703096645
Sun TV Network Ltd
SUNTV495.00501.65490.95497.85489.55649410
Sundaram Brake Linings
SUNDRMBRAK337.95354.00337.90349.10343.155161
Sundaram Finance Holdings Ltd
SUNDARMHLD90.8592.9087.1089.9090.75220581
Sundaram Finance Ltd
SUNDARMFIN2210.002217.002171.052199.902205.0536023
Sundaram Multi Pap Ltd
SUNDARAM2.953.052.903.002.95322263
Sundaram-Clayton
SUNCLAYLTD4500.454530.004361.254460.654478.051139
Sundram Fasteners Ltd
SUNDRMFAST879.10894.55862.25873.65876.7584501
Sunflag Iron & Steel Co. Ltd
SUNFLAG82.8083.4080.4082.0081.80227689
Sunteck Realty Ltd
SUNTECK424.00424.00410.00412.90419.85146053
Super Spinning Mills
SUPERSPIN10.4510.559.5010.2010.15140580
Superhouse
SUPERHOUSE207.00214.00200.55209.15201.9529945
Suprajit Engineering
SUPRAJIT328.80331.95326.15330.20326.40134039
Supreme Engineering Ltd
SUPREMEENG1.901.901.851.851.90636666
Supreme Industries Ltd
SUPREMEIND2061.102079.002050.002059.652067.3030483
Supreme Infrastruture India
SUPREMEINF24.3524.7523.0024.3523.7538605
Supriya Lifescience Ltd
SUPRIYA328.00328.55319.25321.30321.8092023
Surana Solar
SURANASOL25.0525.3524.1024.6024.5544624
Surana Telecom & Power
SURANAT&P11.2512.1511.2511.8011.6547654
Surya Roshni Ltd
SURYAROSNI458.45469.55449.90453.75457.8587056
Suryalakshmi Cotton Mills
SURYALAXMI67.1567.2565.0065.4065.102974
Suryoday Small Finance Bank Ltd
SURYODAY97.0098.3094.6095.5595.5583487
Sutlej Textiles & Industries
SUTLEJTEX70.2070.8068.2068.6069.30104518
Suumaya Lifestyle Ltd
SUULD41.9544.0041.9544.0041.95809065
Suven Lifesciences Ltd
SUVEN71.0072.1067.3571.0570.50276056
Suven Pharmaceuticals Ltd
SUVENPHAR418.20428.05397.25425.95418.20525350
Suvidhaa Infoserve Ltd
SUVIDHAA5.855.955.805.905.8074207
Suzlon Energy Ltd
SUZLON8.709.058.258.358.55209148145
SVP Global Ventures Ltd
SVPGLOB35.0535.7034.7035.1035.05102344
Swan Energy Ltd
SWANENERGY223.00226.75218.30222.35220.70175241
SWARAJ
SWARAJ47.1047.1047.1047.1047.502000
Swaraj Engines Ltd
SWARAJENG1605.501622.801580.001596.751583.8513787
Swelect Energy Systems
SWELECTES315.30324.15311.05318.50318.1020052
Symphony Ltd
SYMPHONY841.70920.00832.00842.35840.3523942
Synergy Green Industries Ltd
SGIL152.15153.00148.55149.90149.201293
Syngene International Ltd
SYNGENE555.10558.10542.40551.05555.15539641
Syrma SGS Tech Ltd
SYRMA279.00282.00272.20274.25272.70876305

Note : The data is taken from NSE.