BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543425 |
C.E.Info Sys |
A1 |
2.00 |
1739.95 |
1790.35 |
1790.35 |
1693.65 |
1729.40 |
-0.61 |
2581 |
44.39 |
604 |
75.36 |
2340.00 |
983.45 |
|
517236 |
Calcom Visio |
X |
10.00 |
151.80 |
145.20 |
155.00 |
145.20 |
149.95 |
-1.22 |
30749 |
46.81 |
193 |
96.12 |
205.00 |
118.30 |
|
532386 |
Californ.Sof |
T |
10.00 |
14.07 |
14.49 |
14.77 |
13.43 |
13.85 |
-1.56 |
16204 |
2.31 |
46 |
692.50 |
23.20 |
11.32 |
|
532801 |
Cambridge Tc |
T |
10.00 |
94.00 |
94.00 |
94.00 |
89.30 |
89.70 |
-4.57 |
6795 |
6.15 |
75 |
106.79 |
128.80 |
46.00 |
|
524440 |
Camex |
X |
10.00 |
37.11 |
37.10 |
37.89 |
36.10 |
36.90 |
-0.57 |
1937 |
0.70 |
37 |
-3690.00 |
51.90 |
22.15 |
|
532834 |
Camlin Fine |
A1 |
1.00 |
100.25 |
101.40 |
103.55 |
99.85 |
100.50 |
0.25 |
77540 |
78.34 |
1293 |
-245.12 |
186.25 |
99.70 |
|
543523 |
Campus ActiW |
A1 |
5.00 |
232.55 |
232.00 |
233.50 |
227.55 |
228.60 |
-1.70 |
126870 |
291.70 |
3214 |
45.90 |
389.00 |
219.70 |
|
543232 |
CAMS |
A1 |
10.00 |
2993.00 |
2995.00 |
3029.60 |
2909.00 |
2930.20 |
-2.10 |
6341 |
189.17 |
1217 |
44.34 |
3240.00 |
2002.10 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
724.90 |
719.35 |
726.50 |
712.15 |
719.75 |
-0.71 |
11706 |
84.05 |
801 |
13.54 |
905.00 |
508.50 |
|
532483 |
Canara Bank |
A1 |
10.00 |
548.80 |
549.00 |
556.20 |
545.10 |
552.90 |
0.75 |
203942 |
1124.29 |
4842 |
6.84 |
606.00 |
272.30 |
|
522292 |
Candour Tech |
X |
10.00 |
42.72 |
45.88 |
45.88 |
38.76 |
39.01 |
-8.68 |
17281 |
6.78 |
44 |
75.02 |
61.30 |
27.66 |
|
533267 |
Cantabil Rtl |
B |
2.00 |
197.60 |
197.95 |
199.15 |
192.10 |
193.55 |
-2.05 |
2634 |
5.14 |
223 |
26.01 |
278.75 |
160.10 |
|
540710 |
Capacite Inf |
B |
10.00 |
248.15 |
249.00 |
260.00 |
246.45 |
248.60 |
0.18 |
152363 |
384.32 |
2551 |
23.34 |
294.85 |
108.90 |
|
539198 |
Capfin |
XT |
10.00 |
590.00 |
578.20 |
578.20 |
578.20 |
578.20 |
-2.00 |
39 |
0.23 |
9 |
2409.17 |
679.00 |
14.91 |
|
530879 |
Capital I Fn |
X |
10.00 |
129.00 |
129.05 |
129.05 |
129.00 |
129.00 |
0.00 |
6 |
0.01 |
3 |
-1172.73 |
164.70 |
66.00 |
|
544120 |
Capital SFB |
B |
10.00 |
340.60 |
342.15 |
343.95 |
333.20 |
335.60 |
-1.47 |
11795 |
39.92 |
1020 |
14.14 |
468.95 |
329.05 |
|
538476 |
Capital Trad |
X |
1.00 |
45.82 |
47.00 |
47.00 |
43.53 |
43.63 |
-4.78 |
20109 |
8.82 |
103 |
29.68 |
53.52 |
19.51 |
|
511505 |
Capital Trus |
B |
10.00 |
103.35 |
96.00 |
103.00 |
96.00 |
99.20 |
-4.02 |
1663 |
1.67 |
149 |
24.74 |
147.35 |
52.80 |
|
524742 |
Caplin Point |
A1 |
2.00 |
1283.25 |
1270.35 |
1297.50 |
1270.35 |
1290.95 |
0.60 |
4166 |
53.48 |
512 |
22.40 |
1617.80 |
575.00 |
|
531595 |
Capri Global |
A1 |
1.00 |
207.35 |
206.25 |
218.00 |
202.85 |
216.45 |
4.39 |
21096 |
45.07 |
797 |
68.28 |
289.39 |
141.46 |
|
512169 |
Capricorn Sy |
XT |
10.00 |
10.93 |
10.93 |
10.93 |
10.93 |
10.93 |
0.00 |
10 |
0.00 |
1 |
-36.43 |
15.62 |
7.00 |
|
509486 |
Caprihans(I) |
X |
10.00 |
156.75 |
156.70 |
156.70 |
147.05 |
149.25 |
-4.78 |
12871 |
19.39 |
126 |
3.24 |
266.00 |
99.00 |
|
507486 |
Caprol. Chem |
X |
10.00 |
46.72 |
45.00 |
49.05 |
44.50 |
47.70 |
2.10 |
732 |
0.34 |
32 |
88.33 |
76.92 |
44.50 |
|
538817 |
Captain Pipe |
B |
1.00 |
15.16 |
15.25 |
15.95 |
15.01 |
15.74 |
3.83 |
537744 |
83.12 |
1699 |
54.28 |
35.80 |
14.10 |
|
536974 |
Captain Poly |
XT |
2.00 |
52.60 |
51.55 |
51.55 |
51.55 |
51.55 |
-2.00 |
7470 |
3.85 |
65 |
17.07 |
59.35 |
16.00 |
|
513375 |
Carborundum |
A1 |
1.00 |
1095.80 |
1106.75 |
1112.90 |
1087.05 |
1088.90 |
-0.63 |
1532 |
16.82 |
369 |
44.68 |
1300.00 |
924.15 |
|
534804 |
CARE Ratings |
A1 |
10.00 |
1085.00 |
1090.65 |
1120.00 |
1085.80 |
1116.90 |
2.94 |
1832 |
20.24 |
411 |
34.71 |
1265.00 |
609.85 |
|
533260 |
Career Point |
T |
10.00 |
251.65 |
255.00 |
264.20 |
251.00 |
261.05 |
3.74 |
3350 |
8.76 |
83 |
17.94 |
288.00 |
161.40 |
|
543621 |
Cargosol Log |
M |
10.00 |
40.80 |
38.00 |
38.00 |
37.00 |
37.25 |
-8.70 |
24000 |
9.06 |
6 |
21.53 |
57.90 |
32.10 |
|
543618 |
Cargotrans M |
M |
10.00 |
59.00 |
60.99 |
63.90 |
60.99 |
63.90 |
8.31 |
7500 |
4.63 |
5 |
11.06 |
109.00 |
55.25 |
|
530609 |
Carnation In |
X |
10.00 |
8.54 |
8.75 |
8.95 |
8.16 |
8.95 |
4.80 |
244 |
0.02 |
17 |
-3.33 |
10.62 |
3.25 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
653.20 |
653.30 |
662.85 |
649.00 |
654.10 |
0.14 |
4200 |
27.57 |
477 |
454.24 |
899.00 |
341.05 |
|
524091 |
Carysil |
B |
2.00 |
947.85 |
950.55 |
973.45 |
928.15 |
943.50 |
-0.46 |
8411 |
79.69 |
812 |
46.16 |
1148.10 |
513.35 |
|
534732 |
Caspian Corp |
XT |
1.00 |
52.25 |
54.00 |
54.85 |
50.50 |
51.04 |
-2.32 |
219128 |
112.24 |
93 |
43.62 |
59.70 |
15.26 |
|
500870 |
Castrol (I) |
A1 |
5.00 |
197.25 |
200.65 |
202.35 |
197.95 |
200.80 |
1.80 |
254494 |
510.32 |
2964 |
22.97 |
219.55 |
107.70 |
|
531158 |
Catvision |
XT |
10.00 |
19.38 |
19.90 |
20.34 |
19.38 |
20.33 |
4.90 |
1048 |
0.21 |
21 |
-18.82 |
41.18 |
11.22 |
|
531900 |
CCL Intl. |
X |
10.00 |
25.89 |
26.45 |
26.45 |
24.60 |
24.60 |
-4.98 |
3464 |
0.85 |
44 |
45.56 |
45.99 |
12.16 |
|
519600 |
CCL Products |
A1 |
2.00 |
580.75 |
581.35 |
594.40 |
572.60 |
576.90 |
-0.66 |
10220 |
59.13 |
467 |
28.42 |
750.00 |
542.60 |
|
500878 |
Ceat |
A1 |
10.00 |
2503.30 |
2518.45 |
2550.85 |
2460.00 |
2540.35 |
1.48 |
8231 |
206.29 |
1340 |
15.39 |
2997.25 |
1357.60 |
|
530789 |
Ceejay Fin |
X |
10.00 |
205.00 |
198.00 |
203.95 |
194.75 |
196.05 |
-4.37 |
72 |
0.14 |
7 |
10.23 |
245.55 |
99.10 |
|
531119 |
Ceenik Expo. |
XT |
10.00 |
318.20 |
324.55 |
324.55 |
324.55 |
324.55 |
2.00 |
3449 |
11.19 |
12 |
-99.86 |
324.55 |
9.76 |
|
514171 |
Ceeta Inds. |
X |
1.00 |
29.95 |
30.00 |
31.44 |
28.60 |
31.42 |
4.91 |
1961 |
0.61 |
17 |
-17.36 |
38.50 |
16.11 |
|
538734 |
Ceinsys Tech |
XT |
10.00 |
544.45 |
550.00 |
571.65 |
550.00 |
571.65 |
5.00 |
25315 |
144.02 |
245 |
20.93 |
654.45 |
116.25 |
|
532695 |
Celebrity Fs |
T |
10.00 |
14.94 |
14.28 |
15.48 |
14.28 |
15.06 |
0.80 |
25869 |
3.93 |
75 |
24.29 |
21.77 |
12.15 |
|
532701 |
Cella Space |
Z |
10.00 |
8.94 |
9.15 |
9.15 |
8.52 |
8.53 |
-4.59 |
1349 |
0.12 |
8 |
18.15 |
11.15 |
7.70 |
|
544012 |
Cello World |
B |
5.00 |
746.90 |
755.50 |
796.30 |
740.00 |
785.20 |
5.13 |
16749 |
126.73 |
1128 |
58.47 |
949.30 |
711.15 |
|
522251 |
Cenlub Inds. |
X |
10.00 |
363.70 |
394.40 |
400.05 |
366.20 |
400.05 |
9.99 |
25054 |
98.92 |
686 |
26.37 |
609.40 |
178.20 |
|
531380 |
Centenial Su |
X |
10.00 |
93.50 |
93.50 |
93.95 |
87.00 |
93.95 |
0.48 |
1845 |
1.71 |
18 |
35.06 |
160.00 |
53.26 |
|
532885 |
Central Bank |
A1 |
10.00 |
59.50 |
60.19 |
60.74 |
57.85 |
58.44 |
-1.78 |
1665244 |
986.06 |
7518 |
20.80 |
76.85 |
22.25 |
|
501150 |
Centrum Cap. |
B |
1.00 |
29.64 |
29.50 |
32.00 |
28.48 |
31.32 |
5.67 |
200500 |
59.91 |
1381 |
-9.76 |
41.40 |
17.50 |
|
517544 |
Centum Elec |
B |
10.00 |
1648.00 |
1601.05 |
1698.30 |
1601.05 |
1684.15 |
2.19 |
2570 |
43.28 |
600 |
72.53 |
2011.40 |
549.30 |
|
500280 |
Century Enka |
B |
10.00 |
398.55 |
400.05 |
408.00 |
399.50 |
405.70 |
1.79 |
4566 |
18.45 |
692 |
23.98 |
503.00 |
340.00 |
|
500083 |
Century Extr |
T |
1.00 |
19.78 |
19.75 |
19.75 |
19.00 |
19.17 |
-3.08 |
19967 |
3.84 |
188 |
22.55 |
32.39 |
7.35 |
|
532548 |
Century Ply. |
A1 |
1.00 |
666.35 |
662.25 |
666.80 |
645.65 |
648.00 |
-2.75 |
10917 |
71.49 |
626 |
39.83 |
849.35 |
436.65 |
|
500040 |
Century Text |
A1 |
10.00 |
1418.00 |
1394.60 |
1428.70 |
1394.60 |
1413.15 |
-0.34 |
7845 |
110.91 |
704 |
82.11 |
1598.75 |
608.50 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
6941.00 |
7098.45 |
7098.45 |
6800.00 |
6803.90 |
-1.98 |
272 |
18.64 |
190 |
39.00 |
9782.25 |
5988.80 |
|
532413 |
Cerebra Inte |
T |
10.00 |
6.58 |
6.66 |
6.90 |
6.56 |
6.71 |
1.98 |
114427 |
7.69 |
109 |
-1.34 |
12.44 |
4.45 |
|
500084 |
CESC |
A1 |
1.00 |
117.40 |
117.75 |
119.00 |
114.85 |
115.15 |
-1.92 |
237151 |
274.64 |
1871 |
10.83 |
149.90 |
62.25 |
|
543920 |
CFF Fluid |
M |
10.00 |
439.55 |
454.00 |
466.00 |
437.00 |
453.75 |
3.23 |
28800 |
130.88 |
69 |
113.15 |
548.95 |
165.00 |
|
500093 |
CG Power & I |
A1 |
2.00 |
470.25 |
475.00 |
475.00 |
462.45 |
470.45 |
0.04 |
195333 |
916.11 |
5829 |
44.38 |
501.75 |
276.90 |
|
531489 |
CG Vak Soft. |
X |
10.00 |
362.60 |
370.30 |
379.00 |
361.90 |
366.00 |
0.94 |
4191 |
15.47 |
188 |
18.39 |
715.00 |
315.00 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
734.15 |
736.25 |
746.45 |
727.20 |
741.25 |
0.97 |
4820 |
35.51 |
540 |
65.54 |
890.70 |
354.25 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530747 |
Challani Cap |
X |
10.00 |
16.48 |
15.27 |
17.25 |
15.27 |
16.51 |
0.18 |
885 |
0.15 |
13 |
17.02 |
28.65 |
9.51 |
|
530307 |
Chamanlal Se |
B |
2.00 |
211.45 |
214.75 |
214.75 |
201.00 |
203.30 |
-3.85 |
8066 |
16.63 |
489 |
8.08 |
274.95 |
159.00 |
|
512301 |
Chambal Brew |
XT |
10.00 |
8.87 |
8.70 |
8.70 |
8.70 |
8.70 |
-1.92 |
5298 |
0.46 |
38 |
-7.98 |
14.81 |
2.35 |
|
500085 |
Chambal Fert |
A1 |
10.00 |
347.10 |
346.40 |
347.65 |
342.00 |
343.65 |
-0.99 |
51289 |
176.68 |
1454 |
10.81 |
402.00 |
248.55 |
|
542627 |
Chandni Mach |
XT |
10.00 |
30.95 |
32.49 |
32.49 |
29.50 |
31.49 |
1.74 |
2442 |
0.73 |
30 |
4.94 |
43.17 |
10.00 |
|
530309 |
Chandra Prab |
XT |
2.00 |
28.06 |
28.30 |
29.00 |
26.90 |
27.01 |
-3.74 |
19943 |
5.47 |
96 |
21.96 |
41.00 |
21.75 |
|
540829 |
Chandrima Me |
X |
10.00 |
7.48 |
7.63 |
7.78 |
7.12 |
7.16 |
-4.28 |
820 |
0.06 |
17 |
-0.75 |
10.90 |
5.70 |
|
531327 |
Charms Inds. |
XT |
10.00 |
5.59 |
5.32 |
5.32 |
5.32 |
5.32 |
-4.83 |
10 |
0.00 |
1 |
-35.47 |
7.35 |
2.54 |
|
511696 |
Chart.Capitl |
X |
10.00 |
239.80 |
228.65 |
228.65 |
227.85 |
227.85 |
-4.98 |
91 |
0.21 |
15 |
20.06 |
271.95 |
112.35 |
|
531977 |
Chartered Lo |
XT |
1.00 |
6.41 |
6.65 |
6.65 |
6.16 |
6.34 |
-1.09 |
29711 |
1.89 |
100 |
-126.80 |
9.48 |
3.45 |
|
539800 |
CHD Chemical |
T |
10.00 |
6.50 |
6.50 |
6.50 |
6.21 |
6.49 |
-0.15 |
2036 |
0.13 |
12 |
15.09 |
10.90 |
3.80 |
|
531099 |
Checkpoint T |
XT |
10.00 |
7.99 |
7.83 |
8.38 |
7.83 |
8.38 |
4.88 |
3726 |
0.31 |
20 |
27.03 |
12.39 |
3.76 |
|
530871 |
Chembond Chm |
B |
5.00 |
469.80 |
465.00 |
465.00 |
455.55 |
460.90 |
-1.89 |
1451 |
6.68 |
336 |
12.93 |
638.00 |
232.25 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
255.95 |
261.10 |
261.10 |
255.00 |
256.90 |
0.37 |
2304 |
5.91 |
138 |
35.14 |
319.05 |
221.00 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
271.90 |
270.00 |
277.35 |
267.95 |
271.40 |
-0.18 |
9008 |
24.43 |
504 |
43.92 |
389.95 |
246.10 |
|
541269 |
Chemfab Alka |
B |
10.00 |
611.80 |
598.10 |
631.65 |
598.10 |
609.55 |
-0.37 |
2806 |
17.26 |
402 |
23.98 |
734.20 |
213.00 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
64.12 |
67.32 |
67.32 |
60.92 |
60.92 |
-4.99 |
163 |
0.10 |
12 |
6.77 |
84.60 |
27.17 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
432.95 |
432.30 |
440.00 |
423.00 |
424.40 |
-1.97 |
4493 |
19.37 |
390 |
-82.57 |
542.85 |
342.00 |
|
537326 |
Chemtech Ind |
XT |
10.00 |
106.85 |
104.75 |
104.75 |
104.75 |
104.75 |
-1.97 |
5011 |
5.25 |
39 |
22.15 |
127.95 |
15.65 |
|
539011 |
Chennai Ferr |
X |
10.00 |
109.25 |
111.80 |
113.80 |
107.00 |
108.60 |
-0.59 |
2772 |
3.07 |
83 |
14.60 |
163.00 |
103.00 |
|
523489 |
Chennai Meen |
X |
10.00 |
36.25 |
34.12 |
37.50 |
34.10 |
34.35 |
-5.24 |
965 |
0.33 |
23 |
95.42 |
54.65 |
17.00 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
876.45 |
884.00 |
885.00 |
833.05 |
848.85 |
-3.15 |
29562 |
256.08 |
1770 |
4.04 |
1036.00 |
228.00 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1270.75 |
1272.60 |
1281.95 |
1254.80 |
1275.30 |
0.36 |
134 |
1.70 |
41 |
11.26 |
1626.45 |
966.00 |
|
532992 |
CHL |
XT |
2.00 |
35.29 |
35.39 |
36.39 |
35.39 |
35.89 |
1.70 |
2 |
0.00 |
2 |
-16.39 |
47.75 |
17.01 |
|
531358 |
Choice Intl. |
A1 |
10.00 |
250.55 |
253.30 |
254.75 |
247.45 |
249.85 |
-0.28 |
12495 |
31.29 |
347 |
41.30 |
301.90 |
125.55 |
|
530427 |
Choksi Imag. |
XT |
10.00 |
60.98 |
60.98 |
60.98 |
60.00 |
60.98 |
0.00 |
386 |
0.23 |
8 |
-32.61 |
92.00 |
37.10 |
|
526546 |
Choksi Lab. |
X |
10.00 |
45.07 |
46.00 |
46.98 |
46.00 |
46.93 |
4.13 |
2468 |
1.15 |
24 |
9.56 |
86.00 |
30.62 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
1037.70 |
1040.35 |
1040.35 |
1006.25 |
1026.50 |
-1.08 |
3237 |
33.04 |
688 |
11.56 |
1282.75 |
512.65 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
1068.35 |
1068.80 |
1070.00 |
1052.00 |
1057.15 |
-1.05 |
25359 |
268.47 |
1914 |
27.66 |
1309.75 |
709.85 |
|
519475 |
Chordia Food |
X |
10.00 |
85.00 |
81.42 |
82.00 |
81.42 |
82.00 |
-3.53 |
8 |
0.01 |
2 |
-10.80 |
115.00 |
59.63 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
17.00 |
17.00 |
17.85 |
16.17 |
17.00 |
0.00 |
3546 |
0.61 |
30 |
14.17 |
24.85 |
11.42 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
513005 |
Chrome Sili |
X |
10.00 |
37.18 |
39.03 |
39.03 |
35.60 |
36.05 |
-3.04 |
4022 |
1.49 |
18 |
13.06 |
55.30 |
32.15 |
|
519477 |
CIAN Agro |
X |
10.00 |
39.00 |
38.01 |
39.48 |
37.32 |
38.45 |
-1.41 |
1589 |
0.60 |
30 |
192.25 |
56.24 |
32.70 |
|
542678 |
Cian Health. |
MT |
10.00 |
21.59 |
21.90 |
21.90 |
21.90 |
21.90 |
1.44 |
2000 |
0.44 |
1 |
14.13 |
41.10 |
16.05 |
|
532756 |
CIE Automot. |
A1 |
10.00 |
434.50 |
437.00 |
444.10 |
434.50 |
437.90 |
0.78 |
12405 |
54.50 |
597 |
14.76 |
578.10 |
332.20 |
|
534758 |
Cigniti Tech |
A1 |
10.00 |
1233.15 |
1250.00 |
1263.85 |
1226.00 |
1236.85 |
0.30 |
14712 |
183.12 |
1123 |
18.54 |
1263.85 |
689.50 |
|
533407 |
CIL Nova Pet |
XT |
10.00 |
29.07 |
29.07 |
30.29 |
29.07 |
29.49 |
1.44 |
835 |
0.25 |
20 |
-52.66 |
39.50 |
15.06 |
|
530829 |
CIL Securits |
X |
10.00 |
50.21 |
49.21 |
51.99 |
49.00 |
50.10 |
-0.22 |
1052 |
0.53 |
33 |
9.86 |
61.00 |
22.95 |
|
531283 |
Cindrella Fi |
X |
10.00 |
16.08 |
16.08 |
16.08 |
16.08 |
16.08 |
0.00 |
5 |
0.00 |
1 |
67.00 |
23.37 |
7.65 |
|
526373 |
Cindrella Ht |
X |
10.00 |
52.70 |
53.75 |
54.15 |
53.75 |
54.15 |
2.75 |
25 |
0.01 |
6 |
65.24 |
82.90 |
33.44 |
|
532807 |
Cineline (I) |
B |
5.00 |
113.65 |
114.95 |
115.50 |
114.35 |
115.30 |
1.45 |
857 |
0.98 |
17 |
-75.36 |
186.00 |
70.00 |
|
530457 |
Cinerad Comm |
XT |
10.00 |
44.49 |
45.37 |
45.37 |
44.00 |
44.00 |
-1.10 |
11486 |
5.21 |
9 |
-366.67 |
45.37 |
1.99 |
|
532324 |
Cinevista |
B |
2.00 |
18.03 |
18.01 |
19.83 |
17.92 |
19.66 |
9.04 |
13878 |
2.64 |
238 |
-4.14 |
24.40 |
9.00 |
|
500087 |
Cipla |
A1 |
2.00 |
1487.90 |
1487.95 |
1495.45 |
1471.70 |
1487.35 |
-0.04 |
11226 |
166.85 |
1097 |
32.38 |
1519.00 |
852.00 |
|
531775 |
Cistro Tele. |
XT |
1.00 |
0.60 |
0.63 |
0.63 |
0.63 |
0.63 |
5.00 |
9900 |
0.06 |
4 |
-- |
0.66 |
0.53 |
|
502445 |
Citadel Real |
X |
10.00 |
26.70 |
27.23 |
27.23 |
25.50 |
26.99 |
1.09 |
2292 |
0.62 |
34 |
18.74 |
40.65 |
18.02 |
|
538786 |
Citizen Info |
XT |
10.00 |
38.20 |
40.11 |
40.11 |
38.91 |
40.11 |
5.00 |
2600 |
1.04 |
10 |
-235.94 |
42.44 |
14.68 |
|
538674 |
City Online |
Z |
10.00 |
4.92 |
4.83 |
5.00 |
4.83 |
5.00 |
1.63 |
2106 |
0.11 |
22 |
-1.78 |
5.67 |
2.95 |
|
532210 |
City Union B |
A1 |
1.00 |
128.50 |
129.90 |
130.40 |
128.10 |
128.40 |
-0.08 |
65539 |
84.48 |
659 |
9.71 |
167.65 |
119.50 |
|
521210 |
Cityman |
XT |
10.00 |
15.57 |
15.88 |
16.34 |
15.00 |
16.34 |
4.95 |
5281 |
0.84 |
10 |
-40.85 |
47.72 |
14.16 |
|
507515 |
CJ Gelatine |
X |
10.00 |
17.96 |
17.75 |
18.50 |
17.75 |
18.38 |
2.34 |
8667 |
1.57 |
16 |
-5.74 |
30.47 |
16.45 |
|
540403 |
CL Educate |
B |
5.00 |
82.25 |
82.21 |
86.40 |
79.44 |
84.18 |
2.35 |
102139 |
83.67 |
556 |
28.83 |
113.95 |
48.80 |
|
543435 |
Clara Inds. |
M |
10.00 |
168.00 |
165.00 |
165.00 |
165.00 |
165.00 |
-1.79 |
830 |
1.37 |
1 |
17.26 |
253.00 |
150.70 |
|
540310 |
Classic Fil. |
X |
10.00 |
32.28 |
33.30 |
33.85 |
33.30 |
33.70 |
4.40 |
543 |
0.18 |
16 |
-187.22 |
60.18 |
12.44 |
|
538433 |
Classic Gl.F |
Z |
1.00 |
0.70 |
0.67 |
0.73 |
0.67 |
0.69 |
-1.43 |
206038 |
1.41 |
78 |
69.00 |
0.76 |
0.43 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1300.00 |
1305.30 |
1314.00 |
1281.00 |
1287.15 |
-0.99 |
15098 |
195.20 |
2790 |
53.77 |
1622.40 |
1227.45 |
|
530839 |
Clio Infotec |
XT |
10.00 |
5.66 |
5.77 |
5.77 |
5.55 |
5.55 |
-1.94 |
2369 |
0.14 |
9 |
-20.56 |
8.00 |
3.55 |
|
517330 |
CMI |
Z |
10.00 |
6.50 |
6.18 |
6.18 |
6.18 |
6.18 |
-4.92 |
1401 |
0.09 |
19 |
0.36 |
13.65 |
5.38 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
385.70 |
389.90 |
389.90 |
382.50 |
387.15 |
0.38 |
54984 |
212.06 |
1696 |
18.78 |
421.05 |
261.10 |
|
512018 |
CNI Research |
XT |
1.00 |
3.48 |
3.65 |
3.65 |
3.65 |
3.65 |
4.89 |
225434 |
8.23 |
147 |
-33.18 |
4.85 |
1.61 |
|
533278 |
Coal India |
A1 |
10.00 |
415.00 |
416.00 |
423.50 |
414.00 |
421.95 |
1.67 |
214539 |
900.28 |
3475 |
8.85 |
487.75 |
207.70 |
|
501831 |
Coastal Corp |
B |
10.00 |
238.80 |
246.00 |
248.30 |
232.70 |
243.80 |
2.09 |
4191 |
10.09 |
337 |
221.64 |
354.90 |
166.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
508571 |
Cochin Malab |
XT |
10.00 |
108.65 |
105.00 |
105.00 |
103.25 |
105.00 |
-3.36 |
260 |
0.27 |
19 |
-27.70 |
153.40 |
56.75 |
|
513353 |
Cochin Minrl |
X |
10.00 |
275.75 |
275.75 |
285.90 |
269.00 |
276.20 |
0.16 |
6864 |
18.87 |
222 |
7.58 |
405.00 |
215.00 |
|
540678 |
Cochin Ship. |
A1 |
5.00 |
890.55 |
897.50 |
913.00 |
870.05 |
875.00 |
-1.75 |
251173 |
2234.44 |
12413 |
40.83 |
944.65 |
205.50 |
|
539436 |
Coffee Day |
B |
10.00 |
52.86 |
52.86 |
53.22 |
51.20 |
51.78 |
-2.04 |
393734 |
205.84 |
1549 |
80.91 |
74.25 |
26.40 |
|
532541 |
Coforge |
A1 |
10.00 |
6116.95 |
6058.20 |
6058.20 |
5666.05 |
5695.15 |
-6.90 |
30752 |
1774.22 |
6160 |
50.35 |
6840.00 |
3565.20 |
|
542866 |
Colab Cloud |
XT |
10.00 |
189.00 |
185.25 |
192.70 |
185.25 |
192.70 |
1.96 |
57302 |
108.71 |
398 |
111.39 |
193.15 |
36.05 |
|
500830 |
Colgate |
A1 |
1.00 |
2726.75 |
2749.85 |
2749.85 |
2716.40 |
2733.55 |
0.25 |
3820 |
104.37 |
609 |
59.00 |
2749.85 |
1482.10 |
|
531210 |
Colinz Labor |
X |
10.00 |
39.51 |
39.00 |
41.45 |
37.76 |
37.90 |
-4.07 |
2298 |
0.88 |
53 |
36.10 |
44.00 |
33.35 |
|
540023 |
Colorchips N |
XT |
2.00 |
4.10 |
4.18 |
4.29 |
3.90 |
3.90 |
-4.88 |
311921 |
12.29 |
634 |
-20.53 |
8.90 |
3.74 |
|
534691 |
Comfort Comm |
X |
10.00 |
22.28 |
22.98 |
22.98 |
21.56 |
22.35 |
0.31 |
26191 |
5.79 |
80 |
2.25 |
27.58 |
15.99 |
|
535267 |
Comfort Finc |
X |
2.00 |
9.23 |
9.48 |
9.48 |
8.96 |
9.12 |
-1.19 |
87814 |
8.06 |
328 |
9.21 |
11.99 |
6.47 |
|
531216 |
Comfort Inte |
X |
1.00 |
10.06 |
10.24 |
10.56 |
10.20 |
10.56 |
4.97 |
1142834 |
119.93 |
4389 |
25.76 |
12.28 |
2.35 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
71.66 |
72.50 |
75.35 |
68.68 |
71.77 |
0.15 |
13554 |
9.75 |
296 |
40.78 |
112.00 |
50.55 |
|
531041 |
Competent Au |
X |
10.00 |
447.70 |
460.00 |
464.00 |
447.00 |
448.35 |
0.15 |
3399 |
15.33 |
88 |
10.22 |
524.40 |
188.60 |
|
532456 |
Compuage Inf |
Z |
2.00 |
5.61 |
5.61 |
5.89 |
5.41 |
5.58 |
-0.53 |
105665 |
5.90 |
93 |
-0.42 |
17.05 |
5.22 |
|
532339 |
Compucom Sof |
B |
2.00 |
25.15 |
24.11 |
25.36 |
24.11 |
24.74 |
-1.63 |
25050 |
6.24 |
325 |
25.77 |
44.95 |
15.10 |
|
507833 |
Computer Pnt |
X |
10.00 |
4.33 |
4.45 |
4.54 |
4.12 |
4.16 |
-3.93 |
18040 |
0.78 |
172 |
416.00 |
6.57 |
1.60 |
|
543921 |
Comrade Appl |
M |
10.00 |
99.00 |
99.00 |
99.00 |
89.10 |
89.10 |
-10.00 |
20000 |
18.51 |
18 |
171.35 |
174.90 |
78.00 |
|
522231 |
Conart Engg. |
XT |
10.00 |
92.90 |
95.55 |
97.50 |
93.00 |
97.20 |
4.63 |
13972 |
13.40 |
105 |
11.22 |
133.52 |
33.00 |
|
543960 |
Concord Bio |
B |
1.00 |
1402.00 |
1392.15 |
1479.00 |
1392.15 |
1469.50 |
4.81 |
5952 |
85.76 |
1046 |
64.03 |
1608.20 |
900.00 |
|
543619 |
Concord Cont |
MT |
10.00 |
555.00 |
560.00 |
582.75 |
560.00 |
582.75 |
5.00 |
4500 |
26.11 |
16 |
128.36 |
1000.00 |
200.00 |
|
538965 |
Concord Drug |
XT |
10.00 |
37.74 |
38.49 |
38.49 |
37.60 |
38.08 |
0.90 |
1315 |
0.50 |
17 |
30.96 |
61.50 |
24.80 |
|
539266 |
Concrete Crd |
XT |
10.00 |
3.15 |
3.17 |
3.20 |
3.09 |
3.14 |
-0.32 |
4008 |
0.13 |
16 |
4.91 |
3.40 |
2.46 |
|
539991 |
Confi.Futuri |
X |
5.00 |
103.85 |
104.00 |
107.90 |
102.00 |
103.10 |
-0.72 |
11880 |
12.38 |
66 |
28.09 |
169.20 |
94.65 |
|
504340 |
Confiden.Fin |
X |
10.00 |
8.39 |
8.23 |
8.25 |
8.23 |
8.23 |
-1.91 |
57114 |
4.70 |
49 |
164.60 |
12.72 |
2.75 |
|
526829 |
Confidence P |
A1 |
1.00 |
89.15 |
89.05 |
91.60 |
86.85 |
87.75 |
-1.57 |
168137 |
148.73 |
1842 |
21.88 |
119.95 |
55.28 |
|
506935 |
Cont.Chemica |
X |
10.00 |
71.46 |
71.46 |
71.46 |
71.45 |
71.45 |
-0.01 |
6 |
0.00 |
2 |
44.66 |
89.25 |
56.20 |
|
531460 |
Cont.Control |
XT |
10.00 |
8.52 |
8.94 |
8.94 |
8.94 |
8.94 |
4.93 |
5224 |
0.47 |
9 |
-8.60 |
8.94 |
3.33 |
|
523232 |
Cont.Petro |
XT |
5.00 |
87.75 |
86.00 |
86.00 |
86.00 |
86.00 |
-1.99 |
348 |
0.30 |
9 |
15.41 |
114.00 |
38.02 |
|
543606 |
Containe Tec |
M |
10.00 |
70.50 |
73.99 |
77.40 |
73.99 |
77.00 |
9.22 |
12000 |
9.14 |
6 |
1283.33 |
131.25 |
59.80 |
|
531344 |
Container Co |
A1 |
5.00 |
867.00 |
867.45 |
879.90 |
849.35 |
854.50 |
-1.44 |
47218 |
405.22 |
2944 |
42.58 |
1035.45 |
555.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540597 |
Containerway |
XT |
5.00 |
9.82 |
10.31 |
10.31 |
10.31 |
10.31 |
4.99 |
25 |
0.00 |
1 |
-57.28 |
10.31 |
4.45 |
|
531067 |
Contil India |
X |
10.00 |
131.90 |
135.00 |
138.35 |
132.00 |
133.95 |
1.55 |
1220 |
1.65 |
40 |
42.26 |
160.35 |
65.55 |
|
538868 |
Continen.Sec |
XT |
2.00 |
9.03 |
9.48 |
9.48 |
8.80 |
8.89 |
-1.55 |
30996 |
2.83 |
363 |
26.94 |
13.39 |
4.82 |
|
522295 |
Control Prin |
B |
10.00 |
919.95 |
909.55 |
929.90 |
893.40 |
900.70 |
-2.09 |
1803 |
16.33 |
273 |
25.33 |
1076.85 |
487.20 |
|
531556 |
Coral (I)Fin |
T |
2.00 |
41.61 |
40.78 |
43.00 |
40.20 |
41.53 |
-0.19 |
18836 |
7.82 |
124 |
8.34 |
74.38 |
26.10 |
|
524506 |
Coral Lab. |
X |
10.00 |
413.95 |
423.00 |
423.00 |
381.00 |
390.80 |
-5.59 |
1774 |
7.29 |
72 |
15.31 |
498.10 |
217.00 |
|
530755 |
Coral Newspr |
X |
10.00 |
8.40 |
8.40 |
8.82 |
8.09 |
8.59 |
2.26 |
5237 |
0.44 |
36 |
6.36 |
18.78 |
8.09 |
|
532941 |
Cords Cable |
T |
10.00 |
151.80 |
151.30 |
159.20 |
151.30 |
159.20 |
4.87 |
3378 |
5.33 |
35 |
22.97 |
212.00 |
60.60 |
|
533167 |
Corom. Engg. |
XT |
10.00 |
54.69 |
51.96 |
57.40 |
51.96 |
52.36 |
-4.26 |
138300 |
72.00 |
52 |
-36.87 |
60.16 |
26.58 |
|
506395 |
Coromandel I |
A1 |
1.00 |
1082.95 |
1060.55 |
1078.45 |
1055.75 |
1067.00 |
-1.47 |
8151 |
86.81 |
788 |
18.17 |
1287.95 |
842.00 |
|
530545 |
Cosco (I) |
X |
10.00 |
252.90 |
265.50 |
265.50 |
248.30 |
261.85 |
3.54 |
206 |
0.53 |
11 |
46.18 |
310.00 |
145.00 |
|
543928 |
Cosmic CRF |
MT |
10.00 |
935.90 |
930.00 |
940.00 |
889.20 |
904.50 |
-3.36 |
4400 |
40.29 |
10 |
97.68 |
1084.90 |
181.00 |
|
523100 |
Cosmo Ferr. |
X |
10.00 |
193.85 |
192.50 |
198.00 |
190.30 |
194.65 |
0.41 |
6909 |
13.43 |
126 |
-178.58 |
313.90 |
125.30 |
|
508814 |
Cosmo First |
B |
10.00 |
474.40 |
483.15 |
499.00 |
479.30 |
494.50 |
4.24 |
7042 |
34.46 |
389 |
17.15 |
771.20 |
451.45 |
|
538922 |
COSYN |
X |
10.00 |
33.70 |
34.99 |
34.99 |
34.02 |
34.73 |
3.06 |
11965 |
4.14 |
42 |
-33.08 |
45.50 |
17.00 |
|
526550 |
Country Club |
T |
2.00 |
12.98 |
12.73 |
12.73 |
12.73 |
12.73 |
-1.93 |
12504 |
1.59 |
49 |
12.48 |
18.95 |
5.31 |
|
531624 |
Country Cond |
B |
1.00 |
5.09 |
5.09 |
5.34 |
4.92 |
5.10 |
0.20 |
6373 |
0.32 |
63 |
22.17 |
7.15 |
3.33 |
|
534920 |
Covidh Tech |
XT |
10.00 |
1.94 |
2.03 |
2.03 |
2.03 |
2.03 |
4.64 |
800 |
0.02 |
5 |
-16.92 |
2.03 |
1.35 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
4032.60 |
4099.65 |
4099.65 |
3874.70 |
3913.90 |
-2.94 |
971 |
38.24 |
354 |
25.85 |
5510.00 |
2699.40 |
|
538770 |
Crane Infra. |
X |
10.00 |
20.40 |
20.40 |
20.89 |
19.38 |
19.45 |
-4.66 |
1105 |
0.22 |
39 |
12.39 |
35.58 |
10.11 |
|
512093 |
Cranes Soft. |
Z |
2.00 |
3.50 |
3.57 |
3.63 |
3.33 |
3.33 |
-4.86 |
53576 |
1.80 |
206 |
-3.87 |
7.10 |
2.21 |
|
522001 |
Cranex |
X |
10.00 |
55.11 |
58.80 |
58.80 |
53.00 |
54.62 |
-0.89 |
5490 |
3.01 |
74 |
34.79 |
68.02 |
23.75 |
|
509472 |
Cravatex |
X |
10.00 |
402.40 |
401.00 |
405.00 |
397.10 |
397.95 |
-1.11 |
2648 |
10.56 |
34 |
12.58 |
686.50 |
284.60 |
|
539527 |
Creative Cas |
X |
10.00 |
744.45 |
744.40 |
744.40 |
712.00 |
714.00 |
-4.09 |
56 |
0.40 |
17 |
20.72 |
1195.75 |
410.05 |
|
532392 |
Creative Eye |
T |
5.00 |
4.20 |
3.99 |
4.19 |
3.99 |
4.19 |
-0.24 |
229 |
0.01 |
5 |
-3.13 |
6.20 |
3.11 |
|
539598 |
Credent Glob |
X |
10.00 |
147.60 |
149.25 |
154.95 |
149.25 |
153.00 |
3.66 |
3119 |
4.77 |
66 |
38.93 |
171.80 |
49.86 |
|
541770 |
CreditAccess |
A1 |
10.00 |
1430.55 |
1424.20 |
1424.20 |
1365.00 |
1399.55 |
-2.17 |
11674 |
162.07 |
1641 |
16.57 |
1794.40 |
876.10 |
|
544058 |
Credo Brands |
B |
2.00 |
177.45 |
179.75 |
197.50 |
179.00 |
195.40 |
10.12 |
51876 |
98.47 |
1878 |
16.26 |
324.55 |
174.90 |
|
512379 |
Cressanda So |
B |
1.00 |
13.54 |
13.88 |
14.89 |
13.65 |
14.89 |
9.97 |
4572628 |
672.19 |
4055 |
48.03 |
31.17 |
11.86 |
|
511413 |
Crest Ventur |
B |
10.00 |
410.40 |
421.55 |
421.55 |
410.00 |
411.40 |
0.24 |
588 |
2.43 |
41 |
18.72 |
519.30 |
144.40 |
|
526269 |
Crestchem |
X |
10.00 |
122.00 |
122.00 |
127.70 |
121.50 |
125.40 |
2.79 |
1134 |
1.40 |
25 |
24.12 |
144.85 |
58.40 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500092 |
CRISIL |
A1 |
1.00 |
4963.65 |
4995.00 |
5250.00 |
4995.00 |
5234.90 |
5.46 |
2558 |
130.79 |
681 |
58.12 |
5250.00 |
2985.00 |
|
531909 |
Croissance |
XT |
1.00 |
4.44 |
4.44 |
4.46 |
4.22 |
4.24 |
-4.50 |
202553 |
8.71 |
202 |
70.67 |
8.30 |
3.28 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
275.20 |
278.50 |
278.50 |
268.50 |
272.05 |
-1.14 |
51286 |
139.69 |
1406 |
40.42 |
327.80 |
251.25 |
|
523105 |
Cropster Agr |
XT |
10.00 |
427.95 |
407.05 |
426.00 |
406.60 |
410.85 |
-4.00 |
466 |
1.92 |
41 |
1.08 |
944.10 |
130.35 |
|
542867 |
CSB Bank |
A1 |
10.00 |
344.70 |
340.25 |
352.10 |
335.00 |
337.65 |
-2.05 |
16269 |
55.88 |
976 |
10.25 |
421.95 |
218.85 |
|
530067 |
CSL Finance |
B |
10.00 |
417.65 |
417.00 |
418.40 |
395.90 |
404.20 |
-3.22 |
3624 |
14.69 |
631 |
16.00 |
517.15 |
191.00 |
|
526027 |
Cubex Tubing |
T |
10.00 |
87.30 |
91.13 |
91.66 |
89.00 |
91.66 |
4.99 |
926 |
0.83 |
15 |
30.86 |
93.15 |
24.60 |
|
511710 |
Cubical Fin. |
XT |
2.00 |
1.50 |
1.43 |
1.43 |
1.43 |
1.43 |
-4.67 |
28490 |
0.41 |
53 |
35.75 |
2.42 |
1.20 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
2709.10 |
2708.60 |
2765.85 |
2666.85 |
2713.05 |
0.15 |
11646 |
316.32 |
1948 |
49.13 |
2888.25 |
1481.10 |
|
530843 |
Cupid |
T |
10.00 |
2123.55 |
2025.00 |
2200.00 |
2017.40 |
2017.40 |
-5.00 |
4898 |
99.01 |
158 |
140.29 |
2833.00 |
235.30 |
|
543378 |
CWD |
MS |
10.00 |
721.00 |
770.00 |
770.00 |
737.00 |
750.00 |
4.02 |
1300 |
9.76 |
11 |
190.84 |
1811.00 |
532.00 |
|
531472 |
Cybele Inds |
XT |
10.00 |
37.00 |
38.85 |
38.85 |
38.50 |
38.50 |
4.05 |
631 |
0.24 |
6 |
-25.84 |
49.40 |
15.00 |
|
532640 |
Cyber Media |
T |
10.00 |
27.23 |
26.70 |
26.70 |
26.69 |
26.69 |
-1.98 |
617 |
0.16 |
17 |
13.55 |
44.00 |
13.01 |
|
532173 |
Cybertech Sy |
B |
10.00 |
150.35 |
151.65 |
151.65 |
146.65 |
147.75 |
-1.73 |
3436 |
5.12 |
240 |
21.86 |
215.40 |
85.00 |
|
532175 |
Cyient |
A1 |
5.00 |
1988.40 |
1960.35 |
2005.00 |
1960.35 |
1994.40 |
0.30 |
10097 |
200.38 |
1599 |
33.66 |
2457.00 |
931.20 |
|
543933 |
Cyient DLM |
B |
10.00 |
694.20 |
696.00 |
699.90 |
680.15 |
682.60 |
-1.67 |
13051 |
89.82 |
1429 |
105.99 |
882.90 |
401.00 |
|
|