homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
C Companies Traded as on 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 5.70 5.42 5.87 5.42 5.42 -4.91 3701 0.21 15 -0.46 48.05 5.42
532321 Cadila Healt A1 1.00 242.95 242.95 244.00 232.90 233.85 -3.75 130687 309.25 2401 12.95 432.40 232.90
517236 Calcom Visio X 10.00 22.05 20.00 22.00 20.00 22.00 -0.23 200 0.04 8 7.69 39.50 10.45
532386 Californ.Sof B 10.00 16.90 17.00 18.00 15.35 16.95 0.30 454 0.07 18 47.08 62.70 14.60
532801 Cambridge Tc B 10.00 35.45 34.05 34.65 32.80 32.90 -7.19 1915 0.64 37 3.43 63.00 32.80
524440 Camex X 10.00 28.95 26.10 27.95 24.05 25.95 -10.36 13465 3.42 50 8.43 51.95 24.00
532834 Camlin Fine B 1.00 45.45 45.10 48.25 45.05 47.60 4.73 28193 13.21 367 952.00 93.90 36.70
538858 Camson Bio XT 10.00 5.95 6.24 6.24 6.24 6.24 4.87 3061 0.19 5 9.60 10.50 4.70
540071 Camson Seeds Z 10.00 3.19 3.04 3.34 3.04 3.04 -4.70 2579 0.08 12 -1.50 15.60 3.04
511196 Can Fin Home A1 2.00 337.15 338.35 347.95 337.50 344.20 2.09 47443 163.35 1278 15.44 377.70 217.00
532483 Canara Bank A1 10.00 258.55 259.00 266.40 256.40 260.30 0.68 335051 876.15 2333 56.46 302.10 205.15
534631 Canara Gold E 100.00 3030.30 3035.00 3040.00 3035.00 3040.00 0.32 160 4.86 8 -- 3498.00 2756.00
533267 Cantabil Rtl B 10.00 158.95 170.00 189.00 163.00 184.85 16.29 10873 19.72 186 24.16 349.80 107.00
540710 Capacite Inf B 10.00 268.50 268.80 270.90 268.20 268.55 0.02 668 1.80 50 26.17 317.50 171.10
530879 Capital I Fn X 10.00 159.85 140.85 156.00 140.85 156.00 -2.41 20 0.03 3 119.08 251.65 79.58
538476 Capital Trad X 1.00 3.80 3.80 3.94 3.50 3.92 3.16 9636 0.37 21 15.68 5.00 2.41
511505 Capital Trus B 10.00 169.00 167.00 167.00 159.00 161.40 -4.50 2236 3.61 10 109.05 451.90 152.65
524742 Caplin Point B 2.00 413.00 410.00 410.00 399.00 401.40 -2.81 4395 17.77 172 17.20 535.00 304.75
531595 Capri Global B 2.00 163.45 161.20 164.30 158.05 160.30 -1.93 286645 460.20 1912 20.68 198.95 72.60
509486 Caprihans(I) X 10.00 51.35 52.95 52.95 50.00 50.05 -2.53 315 0.16 21 17.94 85.95 47.75
507486 Caprol. Chem XT 10.00 10.50 10.20 10.25 10.00 10.00 -4.76 1502 0.15 8 9.17 10.70 9.50
538817 Captain Pipe M 10.00 24.00 24.00 24.00 24.00 24.00 0.00 1500 0.36 1 -141.18 41.75 21.00
536974 Captain Poly X 2.00 25.10 24.90 25.50 24.25 25.50 1.59 22007 5.50 23 17.83 39.58 21.40
513375 Carborundum A1 1.00 337.45 338.00 339.00 331.50 332.40 -1.50 5180 17.37 219 25.39 415.25 314.35
534804 CARE Ratings A1 10.00 933.90 946.65 952.45 940.00 949.25 1.64 937 8.88 210 20.34 1399.00 918.25
533260 Career Point B 10.00 64.60 65.00 65.05 65.00 65.00 0.62 1623 1.05 5 4.89 109.90 53.20
532282 Castex Tech T 2.00 0.77 0.74 0.74 0.74 0.74 -3.90 15100 0.11 3 -0.04 2.25 0.74
500870 Castrol (I) A1 5.00 140.40 141.95 141.95 140.35 140.80 0.28 20309 28.59 889 19.58 177.15 134.85
519600 CCL Products A1 2.00 261.75 264.30 264.30 258.95 259.45 -0.88 259 0.68 25 22.29 306.39 225.05
500878 Ceat A1 10.00 936.10 939.10 939.15 897.60 908.25 -2.98 66247 600.32 1891 14.57 1455.00 897.60
530789 Ceejay Fin X 10.00 122.75 126.00 126.00 120.00 120.00 -2.24 706 0.85 5 8.14 143.85 78.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514171 Ceeta Inds. XT 1.00 4.22 4.22 4.22 4.01 4.01 -4.98 2554 0.10 9 2.69 8.49 3.99
532695 Celebrity Fs B 10.00 6.50 7.35 7.35 6.67 6.67 2.62 1031 0.07 5 9.81 14.50 6.40
532871 Celestial Bi B 10.00 3.95 4.25 4.25 3.85 3.90 -1.27 449 0.02 7 -390.00 21.50 3.75
532701 Cella Space Z 10.00 4.51 4.70 4.70 4.70 4.70 4.21 4 0.00 2 4.48 9.90 3.14
522251 Cenlub Inds. X 10.00 73.00 73.00 75.50 71.50 72.35 -0.89 1638 1.20 17 6.83 100.00 53.50
532885 Central Bank A1 10.00 22.75 22.75 23.20 22.50 22.60 -0.66 92164 21.05 314 -1.65 76.05 22.50
501150 Centrum Cap. A1 1.00 27.10 27.75 27.90 26.50 27.30 0.74 408523 109.94 297 8.17 61.00 26.00
517544 Centum Elec B 10.00 502.55 506.15 507.00 494.40 505.00 0.49 400 2.00 60 24.26 575.00 320.55
500280 Century Enka B 10.00 220.50 222.50 222.50 219.05 220.00 -0.23 2248 4.95 58 6.28 305.00 211.85
500083 Century Extr B 1.00 3.98 3.95 4.60 3.92 3.95 -0.75 10446 0.41 28 7.90 9.60 3.80
532548 Century Ply. A1 1.00 163.15 160.40 163.50 160.10 161.15 -1.23 5444 8.79 218 22.57 274.00 150.10
500040 Century Text A1 10.00 942.40 946.00 949.00 934.25 944.35 0.21 29431 277.19 708 15.49 1066.55 707.00
532443 Cera Sanitar A1 5.00 2956.35 2955.00 2960.90 2902.85 2934.75 -0.73 250 7.35 108 33.16 3187.00 2151.00
532413 Cerebra Inte B 10.00 23.40 23.00 23.80 22.95 23.55 0.64 81770 19.15 125 49.06 71.00 22.55
500084 CESC A1 10.00 761.50 763.60 767.90 752.00 756.85 -0.61 6199 47.05 772 10.71 1038.55 631.00
542333 CESC Venture B 10.00 419.95 420.80 434.40 420.80 427.80 1.87 1504 6.44 77 4.84 657.00 381.00
500093 CG Power & I A1 2.00 30.00 30.10 30.40 27.00 28.50 -5.00 931438 266.34 1650 -2.12 65.20 21.40
531489 CG Vak Soft. X 10.00 43.00 38.00 39.95 38.00 39.90 -7.21 605 0.24 7 5.85 78.65 23.85
530307 Chamanlal Se X 2.00 52.35 52.50 57.65 52.50 55.60 6.21 28684 15.68 149 8.36 123.75 51.60
500085 Chambal Fert A1 10.00 175.10 173.00 179.40 172.10 176.75 0.94 34584 61.40 664 13.49 196.25 128.25
542627 Chandni Mach X 10.00 8.48 8.06 8.06 8.06 8.06 -4.95 2610 0.21 8 -- 24.95 8.06
530309 Chandra Prab X 10.00 26.50 27.80 27.80 26.25 27.30 3.02 26470 7.32 76 2.94 27.80 13.28
531977 Chartered Lo XT 1.00 4.38 4.58 4.58 4.17 4.17 -4.79 8590 0.37 32 18.95 12.25 3.60
526917 CHD Develop. X 2.00 3.75 3.93 3.93 3.63 3.71 -1.07 22810 0.87 32 -74.20 13.75 3.51
530871 Chembond Chm X 5.00 272.70 283.00 284.75 267.00 280.20 2.75 4090 11.37 83 21.74 447.50 255.00
541269 Chemfab Alka B 10.00 168.05 168.00 168.10 168.00 168.00 -0.03 462 0.78 7 13.92 208.70 122.60
500110 Chennai Pet. A1 10.00 208.00 207.55 212.40 207.40 208.30 0.14 12487 26.15 209 -15.12 344.80 197.70
526817 Cheviot Co. X 10.00 602.55 600.00 614.00 600.00 600.50 -0.34 319 1.93 29 7.74 986.66 577.00
521244 Chitra.Spin. XT 10.00 6.93 6.59 6.59 6.59 6.59 -4.91 10 0.00 1 -3.79 12.60 6.59
531358 Choice Intl. X 10.00 56.15 59.50 62.00 51.30 58.00 3.29 55758 33.29 97 9.48 137.00 51.30
530427 Choksi Imag. X 10.00 18.45 17.55 17.55 17.55 17.55 -4.88 76 0.01 4 7.94 31.70 13.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526546 Choksi Lab. X 10.00 13.95 13.26 13.26 13.26 13.26 -4.95 500 0.07 4 5.77 28.45 12.30
511243 Chola.Invt. A1 2.00 290.05 291.40 295.60 287.25 289.90 -0.05 33435 97.37 1259 23.23 330.00 207.75
519475 Chordia Food X 10.00 142.00 147.95 147.95 147.95 147.95 4.19 29 0.04 1 28.67 230.20 109.30
501833 Chowgule Stm XT 10.00 5.47 5.25 5.25 5.25 5.25 -4.02 548 0.03 2 -9.91 15.71 5.25
530191 Chromatic (I B 10.00 0.79 0.76 0.76 0.68 0.69 -12.66 22000 0.16 9 -11.50 1.70 0.68
542678 Cian Health. M 10.00 59.65 58.70 58.70 58.70 58.70 -1.59 2000 1.17 1 35.36 62.90 56.50
534758 Cigniti Tech B 10.00 312.95 320.00 320.00 310.20 315.35 0.77 3808 12.02 173 5.92 498.90 265.00
533407 CIL Nova Pet B 10.00 14.80 15.00 15.00 13.05 13.90 -6.08 66 0.01 4 -30.22 36.70 12.60
530829 CIL Securits X 10.00 14.78 14.68 14.68 14.68 14.68 -0.68 11 0.00 2 33.36 26.85 12.11
505230 Cimmco B 10.00 28.00 27.70 27.90 26.60 27.55 -1.61 2360 0.64 62 2.71 74.75 26.10
526373 Cindrella Ht X 10.00 23.10 23.00 23.00 23.00 23.00 -0.43 100 0.02 1 29.49 25.00 13.35
532807 Cineline (I) B 5.00 41.40 42.90 42.90 40.50 40.50 -2.17 2243 0.93 33 11.51 64.00 40.05
532324 Cinevista T 2.00 6.00 5.75 5.94 5.70 5.94 -1.00 730 0.04 6 -37.13 9.35 4.60
500087 Cipla A1 2.00 544.80 542.55 555.45 542.55 547.40 0.48 79712 439.12 1450 29.56 678.00 483.75
502445 Citadel Real X 10.00 13.85 14.99 14.99 13.31 13.31 -3.90 21 0.00 4 20.48 46.80 13.30
532210 City Union B A1 1.00 216.85 219.50 219.50 213.30 214.70 -0.99 11102 23.82 233 23.09 219.50 157.00
540403 CL Educate B 10.00 105.00 102.10 107.25 102.10 105.00 0.00 110 0.11 14 7.46 187.00 102.10
506390 Clariant Che B 10.00 300.85 300.70 304.85 300.10 300.80 -0.02 1714 5.16 77 37.41 538.80 292.25
517330 CMI B 10.00 117.00 111.00 117.95 111.00 117.00 0.00 5028 5.89 49 6.79 250.35 111.00
500147 CMI FPE X 10.00 1087.65 1087.65 1089.00 1070.00 1070.00 -1.62 134 1.44 6 15.06 1439.75 627.10
512018 CNI Research XT 1.00 2.53 2.65 2.65 2.41 2.65 4.74 1985 0.05 10 -66.25 3.38 1.62
533278 Coal India A1 10.00 255.20 255.50 261.00 255.50 260.35 2.02 228177 590.83 3030 9.19 299.60 212.00
501831 Coastal Corp X 10.00 298.70 304.50 304.50 290.00 294.90 -1.27 18298 54.41 106 7.91 443.15 54.30
513353 Cochin Minrl X 10.00 170.15 173.75 173.75 167.10 167.10 -1.79 150 0.25 5 23.91 243.60 117.70
540678 Cochin Ship. A1 10.00 383.30 383.50 387.90 381.25 383.75 0.12 4015 15.37 200 10.49 468.00 333.00
539436 Coffee Day A1 10.00 220.80 221.80 223.00 219.70 220.05 -0.34 2987 6.58 65 31.57 325.00 219.70
500830 Colgate A1 1.00 1155.70 1160.00 1161.50 1134.00 1142.20 -1.17 16763 191.87 802 40.06 1365.20 1020.10
531210 Colinz Labor XT 10.00 8.28 8.40 8.40 8.40 8.40 1.45 11 0.00 1 32.31 10.39 6.00
540023 Colorchips N X 10.00 39.95 39.95 41.60 39.95 39.95 0.00 31 0.01 5 51.22 145.00 37.35
534691 Comfort Comm X 10.00 3.39 2.85 3.50 2.81 3.00 -11.50 6206 0.19 18 3.61 7.28 2.81
535267 Comfort Finc X 10.00 8.61 8.75 8.75 8.45 8.66 0.58 14473 1.26 62 3.67 20.20 7.18
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531216 Comfort Inte X 10.00 6.48 6.72 6.72 5.86 5.89 -9.10 6273 0.37 27 11.78 17.50 5.32
533272 Comm.Engrs.B B 10.00 18.20 15.80 17.90 15.80 17.45 -4.12 7595 1.32 57 1.76 30.05 11.07
539986 Comm.Syn Bag B 10.00 50.80 52.95 52.95 48.50 52.85 4.04 401 0.20 11 11.82 67.05 30.15
532342 Commex Tech. XT 2.00 0.35 0.34 0.34 0.34 0.34 -2.86 175 0.00 1 -0.07 0.56 0.32
531041 Competent Au X 10.00 144.65 140.00 141.95 139.95 139.95 -3.25 207 0.29 9 5.44 288.70 139.95
532456 Compuage Inf B 2.00 13.46 13.27 13.78 13.27 13.30 -1.19 1567 0.21 13 3.45 44.30 12.30
532339 Compucom Sof B 2.00 9.40 9.45 9.60 9.10 9.19 -2.23 1334 0.12 15 13.32 12.99 7.86
522231 Conart Engg. X 10.00 29.15 29.10 29.10 27.00 29.10 -0.17 53 0.01 4 5.47 39.50 21.00
538965 Concord Drug XT 10.00 22.85 22.85 22.85 21.85 21.85 -4.38 2 0.00 2 42.02 33.65 15.80
504340 Confiden.Fin X 10.00 0.64 0.64 0.64 0.64 0.64 0.00 2800 0.02 2 64.00 2.70 0.49
526829 Confidence P B 1.00 38.05 38.60 38.60 37.35 37.55 -1.31 134270 50.86 233 15.39 57.00 28.50
523232 Cont.Petro XT 10.00 27.20 27.20 27.20 27.20 27.20 0.00 10 0.00 2 10.50 70.95 24.70
531344 Container Co A1 5.00 529.40 530.00 534.20 525.60 527.45 -0.37 7795 41.22 315 26.44 563.20 433.16
531556 Coral (I)Fin B 2.00 15.80 16.00 16.00 14.00 14.40 -8.86 3742 0.54 14 8.73 26.95 13.10
524506 Coral Lab. X 10.00 209.60 205.10 214.90 202.10 211.20 0.76 1307 2.71 55 7.38 565.95 202.10
532941 Cords Cable B 10.00 59.65 57.15 58.00 56.65 56.80 -4.78 2918 1.68 52 10.00 88.40 52.30
533167 Corom. Engg. X 10.00 27.00 24.30 25.65 23.55 24.30 -10.00 5298 1.29 39 -6.83 47.60 17.70
506395 Coromandel I A1 1.00 405.90 406.50 411.90 401.40 410.40 1.11 3353 13.64 165 16.67 519.90 340.00
532179 Corpn. Bank A1 2.00 23.55 23.15 23.45 22.90 23.05 -2.12 8917 2.06 96 -2.18 32.15 21.00
526737 Corpor. Cour X 10.00 11.90 12.45 12.49 12.45 12.49 4.96 26836 3.34 13 19.22 29.00 8.80
530545 Cosco (I) X 10.00 124.80 121.00 124.00 118.75 118.80 -4.81 185 0.23 23 16.36 274.90 116.05
508814 Cosmo Films B 10.00 221.10 224.60 224.60 221.00 222.00 0.41 989 2.20 35 7.06 285.80 161.00
538922 COSYN X 10.00 33.35 33.90 33.90 32.70 33.65 0.90 302 0.10 8 10.79 83.35 30.10
526550 Country Club T 2.00 6.18 5.88 6.00 5.88 5.99 -3.07 3169 0.19 16 3.48 10.74 5.31
531624 Country Cond T 1.00 3.10 3.01 3.10 2.95 2.95 -4.84 7199 0.22 14 42.14 5.35 1.86
542641 Cox & King.F B 10.00 7.59 7.22 7.22 7.22 7.22 -4.87 15021 1.08 9 -90.25 76.00 7.22
533144 Cox & Kings A1 5.00 66.30 66.80 68.70 62.95 64.05 -3.39 77729 52.00 962 1.14 236.00 62.95
512093 Cranes Soft. X 2.00 1.51 1.55 1.55 1.36 1.39 -7.95 17314 0.24 55 -0.19 3.02 1.20
539527 Creative Cas X 10.00 361.00 375.00 375.00 375.00 375.00 3.88 1 0.00 1 14.05 424.00 236.20
541770 CreditAccess B 10.00 541.60 542.05 559.30 542.05 551.95 1.91 4613 25.39 312 24.63 591.00 245.75
539131 Crescent Lea Z 10.00 3.15 3.00 3.00 3.00 3.00 -4.76 1 0.00 1 25.00 21.95 2.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512379 Cressanda So X 1.00 0.20 0.20 0.20 0.20 0.20 0.00 15 0.00 3 -- 2.52 0.20
526269 Crestchem XT 10.00 14.75 14.05 14.05 14.05 14.05 -4.75 600 0.08 2 -24.65 15.60 11.50
500092 CRISIL A1 1.00 1409.25 1410.85 1420.00 1401.25 1418.30 0.64 106 1.49 22 28.68 1889.90 1259.00
539876 Cromp.Gre.Cn A1 2.00 226.35 239.00 239.00 227.00 231.65 2.34 20538 47.84 684 36.08 272.25 190.20
538521 Crown Tours X 10.00 21.50 23.40 23.45 22.75 22.75 5.81 13922 3.21 6 28.09 24.00 12.16
540903 CRP Risk Mgm M 10.00 31.10 31.50 34.70 31.50 34.70 11.58 10000 3.22 4 12.01 52.25 21.75
530067 CSL Finance X 10.00 279.00 294.95 294.95 280.00 280.25 0.45 769 2.16 14 6.87 609.95 270.05
526027 Cubex Tubing B 10.00 12.34 12.80 12.80 12.80 12.80 3.73 200 0.03 2 27.83 23.50 10.75
500480 Cummins (I) A1 2.00 747.80 750.60 752.60 730.45 736.15 -1.56 10159 75.51 352 28.24 885.00 611.75
530843 Cupid B 10.00 119.40 120.20 124.50 118.00 119.10 -0.25 2444 2.93 60 10.45 218.33 113.00
531472 Cybele Inds XT 10.00 6.87 6.74 6.74 6.74 6.74 -1.89 102 0.01 3 4.27 27.05 6.40
532271 Cybermate In X 2.00 1.96 2.05 2.05 1.85 1.91 -2.55 17014 0.33 50 3.03 2.86 1.45
532173 Cybertech Sy B 10.00 43.80 43.80 45.50 42.85 43.10 -1.60 15133 6.52 62 11.59 53.50 32.80
532175 Cyient A1 5.00 534.60 537.00 546.00 531.55 542.35 1.45 7041 38.12 408 12.46 821.00 520.30