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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 4.24 4.03 4.45 4.03 4.03 -4.95 2061 0.09 14 -0.34 33.50 4.03
532321 Cadila Healt A1 1.00 237.75 238.00 249.40 234.85 247.25 4.00 80546 196.27 1321 14.96 414.60 206.45
517236 Calcom Visio X 10.00 26.25 27.30 27.55 25.00 25.60 -2.48 25936 7.02 140 8.42 39.50 15.15
532386 Californ.Sof B 10.00 13.62 14.20 14.20 13.10 13.82 1.47 1381 0.19 24 38.39 51.15 11.17
532801 Cambridge Tc B 10.00 29.50 29.50 34.00 29.00 33.95 15.08 1399 0.41 60 3.63 59.80 25.00
524440 Camex X 10.00 24.00 25.00 25.95 25.00 25.75 7.29 386 0.10 3 8.50 45.35 22.00
532834 Camlin Fine B 1.00 57.75 55.20 60.60 55.20 60.60 4.94 47583 28.05 497 33.30 66.35 36.70
538858 Camson Bio Z 10.00 10.33 9.82 9.82 9.82 9.82 -4.94 39805 3.91 23 15.11 14.06 4.70
540071 Camson Seeds Z 10.00 3.02 2.87 2.87 2.87 2.87 -4.97 16913 0.49 20 -0.49 13.49 2.52
511196 Can Fin Home A1 2.00 376.95 380.05 398.05 371.90 387.30 2.75 51954 200.30 1203 17.20 420.00 217.00
532483 Canara Bank A1 10.00 189.80 190.80 205.35 186.85 201.60 6.22 884172 1746.26 5705 38.47 302.00 186.85
533267 Cantabil Rtl B 10.00 227.45 230.65 238.30 229.65 229.65 0.97 2266 5.27 85 32.48 349.80 121.00
540710 Capacite Inf B 10.00 209.65 208.00 221.00 207.75 213.35 1.76 6670 14.44 454 20.79 295.00 156.00
539198 Capfin XT 10.00 1.76 1.75 1.75 1.75 1.75 -0.57 476 0.01 1 17.50 3.20 1.52
530879 Capital I Fn B 10.00 140.00 135.00 135.00 130.00 130.00 -7.14 525 0.71 11 54.85 184.60 79.30
538476 Capital Trad X 1.00 3.50 3.44 3.73 3.43 3.60 2.86 10642 0.38 18 13.85 5.00 2.41
511505 Capital Trus T 10.00 76.10 79.90 79.90 79.90 79.90 4.99 80 0.06 2 53.99 364.00 46.50
524742 Caplin Point B 2.00 429.85 438.00 438.00 420.00 421.55 -1.93 2115 9.00 244 16.84 490.00 304.75
531595 Capri Global B 2.00 179.95 179.60 194.50 176.80 190.05 5.61 221591 400.73 2656 22.73 198.95 75.00
509486 Caprihans(I) X 10.00 50.05 50.05 53.00 50.05 52.70 5.29 3050 1.60 25 19.03 79.50 34.00
538817 Captain Pipe M 10.00 17.80 17.80 21.35 17.80 21.35 19.94 7500 1.39 5 -125.59 40.00 17.00
536974 Captain Poly X 2.00 24.55 24.75 29.45 23.85 24.35 -0.81 46442 11.48 97 14.08 34.95 21.40
540652 Captain Tech M 10.00 22.40 23.00 23.00 23.00 23.00 2.68 6000 1.38 1 17.83 30.00 19.50
513375 Carborundum A1 1.00 287.60 289.80 313.30 289.80 309.95 7.77 9286 28.63 609 24.64 415.25 266.39
534804 CARE Ratings A1 10.00 527.05 528.00 550.05 528.00 536.75 1.84 6628 35.97 864 12.58 1280.00 453.00
533260 Career Point B 10.00 92.25 92.00 92.90 86.10 88.10 -4.50 9570 8.42 601 6.07 111.50 48.80
532282 Castex Tech B 2.00 0.53 0.51 0.55 0.51 0.54 1.89 17079 0.09 14 -0.03 1.62 0.47
500870 Castrol (I) A1 5.00 122.50 122.65 130.50 121.25 130.05 6.16 193187 246.07 2354 17.62 172.80 112.75
531900 CCL Intl. X 10.00 7.87 7.87 7.87 7.87 7.87 0.00 30 0.00 1 7.50 19.10 5.95
519600 CCL Products A1 2.00 246.85 245.85 248.25 241.00 244.60 -0.91 1270 3.09 271 21.68 306.39 225.05
500878 Ceat A1 10.00 913.15 918.50 980.00 835.50 907.65 -0.60 55402 509.43 2866 13.97 1373.00 731.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538734 Ceinsys Tech T 10.00 77.00 74.00 74.00 74.00 74.00 -3.90 1 0.00 1 6.40 120.95 70.00
532871 Celestial Bi T 10.00 3.99 4.18 4.18 4.00 4.18 4.76 2301 0.09 9 -16.72 17.60 3.00
522251 Cenlub Inds. X 10.00 60.90 65.90 65.90 56.20 61.10 0.33 2215 1.34 21 6.04 93.00 50.75
531380 Centenial Su X 10.00 41.80 41.80 41.80 41.80 41.80 0.00 1 0.00 1 7.63 71.40 34.90
531621 Centerac Tec X 1.00 1.80 1.88 1.88 1.80 1.80 0.00 2205 0.04 5 45.00 1.88 1.58
532885 Central Bank A1 10.00 19.15 19.05 20.10 18.90 19.75 3.13 59528 11.67 294 -2.04 69.00 16.80
501150 Centrum Cap. A1 1.00 24.25 24.45 26.40 24.45 25.80 6.39 26527 6.74 108 7.72 45.75 22.25
517544 Centum Elec B 10.00 410.00 398.80 437.55 398.80 428.20 4.44 150 0.63 19 12.21 575.00 320.55
500280 Century Enka B 10.00 176.85 177.15 185.95 175.40 185.40 4.83 3352 6.10 220 5.58 291.39 161.20
500083 Century Extr B 1.00 2.96 3.00 3.10 2.93 2.95 -0.34 7645 0.23 15 7.76 9.60 2.30
532548 Century Ply. A1 1.00 135.25 135.00 143.90 132.25 137.15 1.40 22907 31.69 1066 18.87 222.35 112.30
500040 Century Text A1 10.00 881.60 883.75 962.55 880.20 952.40 8.03 65741 611.01 1821 14.94 1066.55 707.00
532443 Cera Sanitar A1 5.00 2545.55 2560.00 2800.00 2551.10 2741.00 7.68 442 11.82 186 31.36 3180.00 2151.00
532413 Cerebra Inte B 10.00 24.40 24.85 25.00 24.05 24.65 1.02 255994 63.32 178 -154.06 41.40 19.60
500084 CESC A1 10.00 802.05 802.80 848.35 800.00 841.95 4.97 40556 337.14 1444 11.51 987.25 631.00
542333 CESC Venture B 10.00 370.30 365.70 390.25 360.00 372.00 0.46 1555 5.85 146 5.77 657.00 301.00
500093 CG Power & I A1 2.00 14.35 13.70 14.67 13.64 13.64 -4.95 474660 65.35 718 -1.01 54.05 8.25
531489 CG Vak Soft. X 10.00 29.20 27.80 27.80 27.80 27.80 -4.79 300 0.08 1 4.96 78.65 23.85
542399 Chalet Hotel B 10.00 315.80 312.40 320.00 311.00 311.00 -1.52 91 0.29 25 223.74 387.00 250.15
530307 Chamanlal Se X 2.00 59.40 58.00 59.95 55.00 57.00 -4.04 23772 13.58 284 9.30 114.65 37.05
500085 Chambal Fert A1 10.00 151.95 152.80 181.00 152.80 171.80 13.06 68884 113.72 2689 11.42 196.25 128.25
542627 Chandni Mach X 10.00 4.60 4.60 4.60 4.60 4.60 0.00 100 0.00 1 -- 24.95 4.60
522292 Chandni Text X 10.00 35.00 34.80 34.80 34.80 34.80 -0.57 50 0.02 1 139.20 45.80 27.00
530309 Chandra Prab X 10.00 19.45 18.50 18.50 18.50 18.50 -4.88 10 0.00 1 2.34 37.40 13.28
531977 Chartered Lo X 1.00 3.80 3.89 3.89 3.65 3.78 -0.53 14563 0.54 31 126.00 9.00 3.28
526917 CHD Develop. X 2.00 1.80 1.83 1.83 1.83 1.83 1.67 17045 0.31 35 -36.60 10.35 1.50
530871 Chembond Chm X 5.00 235.95 238.00 238.00 232.00 237.95 0.85 41699 99.24 23 19.76 382.90 215.25
541269 Chemfab Alka B 10.00 179.80 177.00 182.65 175.00 178.00 -1.00 179 0.32 10 14.21 196.80 122.60
539011 Chennai Ferr XT 10.00 12.51 12.76 12.76 12.76 12.76 2.00 263 0.03 2 0.70 12.76 5.33
523489 Chennai Meen X 10.00 4.43 4.65 4.65 4.65 4.65 4.97 500 0.02 1 -31.00 16.43 4.43
500110 Chennai Pet. A1 10.00 181.15 177.55 184.55 169.10 173.00 -4.50 37453 66.37 1016 -4.34 300.85 169.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526817 Cheviot Co. X 10.00 747.50 765.00 765.00 730.00 736.65 -1.45 8753 65.12 441 9.71 900.05 519.00
531358 Choice Intl. X 10.00 40.85 40.85 49.00 36.05 46.60 14.08 31699 13.02 78 7.61 112.50 35.05
530427 Choksi Imag. X 10.00 14.49 15.21 15.21 15.21 15.21 4.97 2 0.00 2 4.67 24.95 10.00
526546 Choksi Lab. X 10.00 13.50 12.83 13.50 12.83 13.50 0.00 121 0.02 2 6.03 22.90 10.74
504973 Chola. Finan A1 1.00 436.45 428.00 460.00 425.50 450.25 3.16 7154 30.89 795 14.11 586.00 414.20
511243 Chola.Invt. A1 2.00 263.50 264.55 303.00 259.55 290.65 10.30 213773 607.07 4801 23.29 311.00 207.75
519475 Chordia Food X 10.00 155.00 158.50 158.50 147.25 147.25 -5.00 100 0.15 4 37.09 230.20 109.30
501833 Chowgule Stm XT 10.00 4.50 4.51 4.51 4.30 4.34 -3.56 9260 0.40 23 -- 15.71 4.07
530191 Chromatic (I B 10.00 0.55 0.55 0.55 0.55 0.55 0.00 16500 0.09 4 -3.93 1.42 0.46
542678 Cian Health. M 10.00 20.10 19.10 19.10 19.10 19.10 -4.98 4000 0.76 2 11.51 62.90 19.10
534758 Cigniti Tech B 10.00 289.65 297.00 301.00 292.05 293.10 1.19 1408 4.18 164 5.93 460.00 221.20
530829 CIL Securits X 10.00 14.88 14.32 14.32 14.32 14.32 -3.76 4 0.00 2 23.10 20.35 11.35
505230 Cimmco B 10.00 21.85 21.10 22.90 21.10 22.35 2.29 2785 0.62 104 1.97 61.50 15.10
526373 Cindrella Ht X 10.00 20.70 19.70 19.70 19.70 19.70 -4.83 15 0.00 2 4.60 26.65 13.35
532807 Cineline (I) B 5.00 37.45 37.80 38.00 36.55 37.95 1.34 3339 1.25 97 14.71 58.00 24.00
532324 Cinevista B 2.00 8.68 9.11 9.11 9.11 9.11 4.95 1523 0.14 4 -45.55 9.11 4.60
500087 Cipla A1 2.00 451.35 455.00 464.85 445.85 463.40 2.67 72422 331.82 1173 24.17 677.45 445.85
502445 Citadel Real X 10.00 12.81 12.20 12.25 12.17 12.23 -4.53 154 0.02 5 16.53 32.50 9.50
532210 City Union B A1 1.00 198.35 198.00 217.00 198.00 213.50 7.64 65163 134.55 2033 22.22 220.25 157.00
507515 CJ Gelatine XT 10.00 8.26 7.85 7.85 7.85 7.85 -4.96 1400 0.11 1 4.07 13.28 5.95
540403 CL Educate B 10.00 79.00 80.00 80.00 80.00 80.00 1.27 1200 0.96 15 5.47 147.00 67.25
506390 Clariant Che B 10.00 298.70 299.25 307.55 296.90 304.70 2.01 4639 14.02 277 34.90 521.25 265.10
517330 CMI B 10.00 65.65 66.25 68.80 63.05 67.95 3.50 1166 0.79 89 3.94 185.30 50.55
500147 CMI FPE X 10.00 831.25 840.00 914.35 825.05 889.70 7.03 1843 16.23 126 12.37 1439.75 627.10
533278 Coal India A1 10.00 193.45 192.55 202.35 188.85 199.95 3.36 4544368 8995.44 7958 6.73 288.30 177.80
501831 Coastal Corp X 10.00 172.00 175.00 175.00 165.05 172.65 0.38 5518 9.45 105 5.34 443.15 143.80
513353 Cochin Minrl X 10.00 165.05 170.00 170.00 163.00 165.50 0.27 2570 4.26 36 16.94 243.60 145.35
540678 Cochin Ship. A1 10.00 343.15 341.65 346.25 328.30 333.65 -2.77 13040 44.19 1067 8.86 434.80 328.30
539436 Coffee Day A1 10.00 68.65 67.70 67.70 65.25 65.25 -4.95 169210 110.67 589 9.36 325.00 60.95
500830 Colgate A1 1.00 1328.10 1335.00 1405.35 1317.45 1397.75 5.24 112295 1546.40 5463 50.35 1405.35 1020.10
534691 Comfort Comm X 10.00 2.00 2.15 2.15 2.15 2.15 7.50 450 0.01 2 2.59 6.35 1.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535267 Comfort Finc X 10.00 5.75 5.51 5.51 5.51 5.51 -4.17 25 0.00 1 2.67 20.20 4.51
531216 Comfort Inte X 10.00 5.96 6.40 6.40 5.53 5.87 -1.51 704 0.04 14 11.74 16.80 4.21
533272 Comm.Engrs.B B 10.00 14.40 14.70 15.00 14.48 14.61 1.46 9305 1.37 67 1.29 30.05 11.07
539986 Comm.Syn Bag B 10.00 41.30 43.00 43.00 43.00 43.00 4.12 9330 4.01 11 9.62 67.05 30.15
531041 Competent Au X 10.00 129.00 133.90 153.90 133.90 143.55 11.28 3189 4.59 78 6.05 244.70 105.25
532456 Compuage Inf B 2.00 9.79 10.22 10.25 9.73 10.03 2.45 44686 4.52 53 2.98 33.00 8.22
532339 Compucom Sof B 2.00 8.59 8.83 8.83 8.77 8.77 2.10 600 0.05 4 32.48 12.99 7.26
522231 Conart Engg. X 10.00 22.50 23.10 24.80 23.10 24.45 8.67 16 0.00 6 4.95 39.50 21.00
538965 Concord Drug XT 10.00 16.95 16.50 16.50 16.15 16.15 -4.72 836 0.14 16 30.47 26.00 15.60
539266 Concrete Crd XT 10.00 6.66 6.53 6.53 6.53 6.53 -1.95 100 0.01 1 -72.56 7.85 6.53
504340 Confiden.Fin X 10.00 0.61 0.60 0.62 0.60 0.62 1.64 20026 0.12 5 -62.00 1.18 0.49
526829 Confidence P B 1.00 32.55 32.50 34.40 30.60 34.05 4.61 206271 68.85 669 13.51 47.90 19.35
523232 Cont.Petro XT 10.00 22.95 21.85 24.05 21.85 21.85 -4.79 315 0.07 11 7.31 52.00 17.45
531344 Container Co A1 5.00 518.60 520.50 565.00 517.00 549.25 5.91 86128 465.40 1911 28.11 582.80 433.16
522295 Control Prin B 10.00 244.80 245.00 245.05 235.20 237.80 -2.86 769 1.83 103 13.37 392.00 190.45
531556 Coral (I)Fin B 2.00 11.89 12.90 12.90 11.25 11.25 -5.38 56 0.01 6 5.77 22.90 9.21
524506 Coral Lab. X 10.00 186.25 182.05 193.95 182.05 189.40 1.69 807 1.51 32 9.70 520.00 162.50
530755 Coral Newspr X 10.00 6.00 6.25 6.25 6.25 6.25 4.17 77 0.00 2 -5.00 12.50 4.61
532941 Cords Cable B 10.00 42.85 43.55 47.00 42.85 43.55 1.63 3352 1.47 127 7.41 75.90 35.15
533167 Corom. Engg. XT 10.00 19.10 19.95 20.00 19.50 19.50 2.09 301 0.06 5 -5.42 42.00 15.35
506395 Coromandel I A1 1.00 392.00 392.05 426.40 390.00 417.60 6.53 6612 26.89 656 17.64 519.90 336.50
532179 Corpn. Bank A1 2.00 16.30 16.30 17.25 16.10 16.75 2.76 32925 5.47 177 -1.59 32.15 16.10
526737 Corpor. Cour X 10.00 10.21 9.70 10.59 9.70 9.75 -4.51 1200 0.12 11 19.12 16.25 8.80
530545 Cosco (I) X 10.00 103.15 104.60 123.75 104.60 118.40 14.78 1339 1.57 37 15.74 233.50 93.85
523100 Cosmo Ferr. X 10.00 7.15 6.80 7.35 6.80 7.35 2.80 1501 0.10 6 -1.06 30.80 6.36
508814 Cosmo Films B 10.00 208.80 210.25 223.05 208.95 218.30 4.55 2848 6.20 98 5.39 269.30 161.00
538922 COSYN X 10.00 23.30 24.85 25.00 22.00 23.05 -1.07 6898 1.59 70 11.70 68.90 22.00
526550 Country Club B 2.00 4.09 4.20 4.20 3.95 4.05 -0.98 8009 0.33 25 2.35 9.02 3.30
531624 Country Cond B 1.00 1.99 2.06 2.06 1.90 2.03 2.01 4711 0.09 7 33.83 5.35 1.51
542641 Cox & King.F B 10.00 0.72 0.75 0.75 0.75 0.75 4.17 5252 0.04 11 -9.38 76.00 0.52
533144 Cox & Kings A1 5.00 4.33 4.24 4.34 4.12 4.18 -3.46 1712613 71.14 1294 0.07 213.50 3.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512093 Cranes Soft. X 2.00 1.07 1.12 1.12 1.02 1.02 -4.67 14471 0.15 20 -0.14 3.02 0.78
522001 Cranex X 10.00 9.78 10.00 10.00 10.00 10.00 2.25 1000 0.10 2 9.35 16.95 8.25
509472 Cravatex X 10.00 400.10 424.80 424.80 400.00 400.00 -0.02 155 0.64 11 43.72 435.00 260.00
541770 CreditAccess B 10.00 599.95 601.20 654.30 598.00 640.60 6.78 12290 77.37 1136 26.66 654.30 245.75
539131 Crescent Lea Z 10.00 2.68 2.65 2.65 2.65 2.65 -1.12 50 0.00 1 17.67 7.13 1.36
512379 Cressanda So X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2500 0.00 1 -- 1.70 0.19
511413 Crest Ventur B 10.00 93.70 96.00 105.00 96.00 100.00 6.72 28 0.03 7 5.94 205.00 65.30
500092 CRISIL A1 1.00 1295.00 1294.80 1314.50 1280.00 1291.05 -0.31 2084 27.12 563 26.88 1787.35 1135.45
539876 Cromp.Gre.Cn A1 2.00 236.80 240.00 267.05 233.00 251.30 6.12 110978 280.44 2723 37.45 267.05 190.20
538521 Crown Tours X 10.00 17.10 16.75 17.30 16.75 17.30 1.17 5701 0.97 18 17.84 24.50 15.25
530067 CSL Finance X 10.00 266.00 290.00 319.20 290.00 302.05 13.55 2908 9.11 50 7.41 544.00 236.25
526027 Cubex Tubing B 10.00 12.86 13.40 13.40 12.35 12.35 -3.97 4529 0.57 25 25.20 23.50 8.36
500480 Cummins (I) A1 2.00 567.80 566.60 599.50 563.00 596.05 4.98 75026 441.76 2672 24.26 885.00 554.45
530843 Cupid B 10.00 138.40 138.05 142.55 138.05 140.80 1.73 1568 2.22 166 9.94 195.00 101.00
531472 Cybele Inds XT 10.00 8.04 7.65 8.44 7.65 7.65 -4.85 1019 0.08 10 6.71 27.05 4.76
532271 Cybermate In X 2.00 1.71 1.79 1.81 1.60 1.66 -2.92 64911 1.11 49 3.13 2.86 1.45
532173 Cybertech Sy B 10.00 54.10 54.20 58.00 53.00 55.00 1.66 7379 4.09 67 11.75 64.45 32.80
532175 Cyient A1 5.00 444.70 444.00 453.55 439.80 451.40 1.51 4215 18.81 380 10.20 777.20 414.00