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 28/04/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. T 10.00 48.65 46.60 50.50 46.25 49.70 2.16 44440 21.74 260 -8.04 50.50 8.11
532321 Cadila Healt A1 1.00 445.10 445.00 445.50 438.00 439.90 -1.17 34377 151.68 906 33.00 466.10 305.05
517236 Calcom Visio XT 10.00 5.48 5.21 5.75 5.21 5.75 4.93 3300 0.19 7 11.06 5.76 2.25
532386 Californ.Sof B 10.00 8.07 7.67 7.67 7.67 7.67 -4.96 650 0.05 1 1.06 10.97 5.50
526652 Cals Refiner XC 1.00 0.12 0.12 0.12 0.12 0.12 0.00 529250 0.64 35 -- 0.28 0.05
532801 Cambridge Tc B 10.00 88.30 90.00 90.00 86.70 86.70 -1.81 7851 6.85 45 11.65 142.05 77.05
524440 Camex XD 10.00 29.70 30.00 30.45 29.40 29.85 0.51 27055 8.05 108 16.31 37.00 24.00
532834 Camlin Fine B 1.00 90.80 92.50 93.50 90.20 91.75 1.05 50568 46.53 579 96.58 119.60 82.65
500078 Camph.& All XC 10.00 795.75 795.00 809.95 790.00 795.00 -0.09 1670 13.36 48 18.03 880.00 490.10
538858 Camson Bio XD 10.00 26.00 25.70 25.70 23.60 24.00 -7.69 62686 15.27 232 36.92 38.70 15.00
540071 Camson Seeds XT 10.00 14.25 14.24 14.75 13.55 14.29 0.28 34114 4.86 53 -- 31.50 8.86
511196 Can Fin Home B 10.00 2596.25 2610.00 2663.85 2600.00 2615.75 0.75 20485 540.12 2591 29.60 2669.55 1079.85
532483 Canara Bank A1 10.00 329.15 330.50 358.50 330.50 354.75 7.78 1048986 3673.60 12859 -7.07 358.50 170.99
534631 Canara Gold E 100.00 2750.00 2730.00 2735.00 2730.00 2730.00 -0.73 73 2.00 6 -- 2975.00 2600.00
533267 Cantabil Rtl B 10.00 78.20 78.20 83.25 78.00 80.90 3.45 2879 2.25 27 24.74 97.40 57.10
532938 Cap.First B 10.00 764.80 763.00 777.40 760.20 762.20 -0.34 26720 205.57 1022 34.44 809.00 430.00
538476 Capital Trad XD 1.00 29.75 28.30 30.00 28.30 29.10 -2.18 55496 16.26 86 161.67 93.10 23.30
511505 Capital Trus B 10.00 384.80 380.00 391.95 379.00 388.00 0.83 1097 4.21 102 17.36 655.00 322.90
524742 Caplin Point B 2.00 390.10 388.15 398.00 388.15 394.45 1.12 4016 15.80 202 38.15 459.70 184.00
531595 Capri Global B 2.00 65.10 65.35 65.75 62.10 64.10 -1.54 8138 5.19 69 23.92 81.40 22.22
512169 Capricorn Sy XT 10.00 12.10 12.70 12.70 12.70 12.70 4.96 500 0.06 4 423.33 55.55 10.00
509486 Caprihans(I) XC 10.00 103.10 106.50 109.50 105.00 106.00 2.81 5010 5.30 64 22.04 131.70 75.95
538817 Captain Pipe M 10.00 103.50 104.10 104.10 99.90 99.90 -3.48 6000 6.07 4 -587.65 120.00 37.00
536974 Captain Poly T 10.00 139.00 141.00 141.00 141.00 141.00 1.44 100 0.14 1 31.61 168.90 53.20
513375 Carborundum B 1.00 291.00 290.65 294.00 290.25 290.80 -0.07 5340 15.59 255 32.24 307.39 189.50
534804 CARE Rating A1 10.00 1558.60 1567.20 1591.35 1560.60 1573.15 0.93 1521 23.93 195 31.43 1694.95 956.00
533260 Career Point B 10.00 107.15 107.05 107.80 106.60 106.75 -0.37 2229 2.38 31 12.56 141.75 100.05
530609 Carnation In XD 10.00 51.35 51.50 54.45 51.50 52.35 1.95 2623 1.38 23 27.41 78.00 32.54
532282 Castex Tech B 2.00 7.82 7.77 9.08 7.76 8.90 13.81 1263353 109.76 1825 -0.26 16.87 5.75
500870 Castrol (I) A1 5.00 437.50 440.45 444.80 436.25 437.60 0.02 56218 247.61 1331 32.06 495.00 354.00
531158 Catvision XT 10.00 19.90 19.45 20.85 19.00 20.85 4.77 1421 0.28 13 10.75 26.75 13.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531900 CCL Intl. XC 10.00 21.00 21.00 21.00 21.00 21.00 0.00 105 0.02 3 8.30 75.80 21.00
519600 CCL Products B 2.00 340.70 342.25 346.80 336.10 341.50 0.23 9906 33.78 232 33.48 371.80 192.90
500878 Ceat A1 10.00 1543.65 1542.80 1551.85 1505.25 1520.80 -1.48 223255 3407.00 7880 15.40 1575.00 731.20
530789 Ceejay Fin XD 10.00 111.20 116.75 116.75 116.75 116.75 4.99 3412 3.98 27 9.94 116.75 44.05
514171 Ceeta Inds. XT 1.00 13.20 13.20 13.20 13.20 13.20 0.00 800 0.11 1 6.88 13.20 3.55
532695 Celebrity Fs B 10.00 15.60 15.40 15.95 15.35 15.50 -0.64 47958 7.52 114 3.51 18.80 7.80
532871 Celestial Bi B 10.00 26.40 26.00 27.15 26.00 26.10 -1.14 4346 1.14 26 27.47 30.35 18.14
522251 Cenlub Inds. XD 10.00 54.70 54.00 54.85 53.10 53.45 -2.29 1872 1.00 27 9.49 68.00 19.50
532885 Central Bank A1 10.00 102.15 102.30 107.10 102.15 105.65 3.43 310607 326.19 1667 -7.32 112.00 73.10
501827 Central Rly XT 10.00 452.85 452.85 452.85 452.85 452.85 0.00 6 0.03 1 -838.61 452.85 91.00
501150 Centrum Cap. XC 1.00 51.35 51.25 51.65 49.25 50.00 -2.63 944889 477.12 1580 217.39 54.70 16.30
517544 Centum Elec B 10.00 617.85 643.45 643.45 612.80 617.85 0.00 300 1.86 19 32.76 708.00 435.00
500280 Century Enka B 10.00 428.50 427.50 430.00 422.20 424.95 -0.83 9106 38.77 304 10.65 454.00 197.00
500083 Century Extr T 1.00 6.22 6.01 6.49 5.91 5.93 -4.66 57447 3.43 84 37.06 10.38 1.56
532548 Century Ply. B 1.00 256.10 255.00 259.40 250.40 256.95 0.33 8506 21.68 344 33.54 271.05 154.50
500040 Century Text A1 10.00 1141.25 1140.00 1145.00 1121.65 1129.90 -0.99 63012 715.62 1440 193.81 1154.00 580.25
532443 Cera Sanitar B 5.00 3101.40 3100.00 3154.00 2950.00 3089.95 -0.37 1272 38.89 361 40.65 3225.00 1775.95
532413 Cerebra Inte B 10.00 42.10 42.05 46.30 41.25 45.90 9.03 343454 156.72 1488 43.71 50.15 11.80
500084 CESC A1 10.00 929.65 929.00 948.20 921.90 944.20 1.57 20544 192.80 979 15.34 948.20 520.00
500093 CG Power & I A1 2.00 78.35 78.85 79.75 78.20 78.55 0.26 177603 139.92 631 -32.19 88.65 55.60
531489 CG Vak Soft. XD 10.00 35.00 35.00 35.00 32.20 32.20 -8.00 400 0.14 5 20.91 45.90 22.05
530307 Chamanlal Se XC 2.00 100.05 100.25 102.10 100.00 100.10 0.05 51125 51.55 135 14.10 123.80 43.72
512301 Chambal Brew XD 10.00 9.15 9.05 9.05 9.00 9.00 -1.64 34050 3.08 8 180.00 16.54 7.65
500085 Chambal Fert B 10.00 99.15 99.60 101.00 96.95 99.90 0.76 242811 241.71 1675 11.29 101.00 53.70
522292 Chandni Text XD 10.00 15.05 15.00 15.00 14.10 15.00 -0.33 2102 0.32 6 57.69 18.21 6.40
530309 Chandra Prab XD 10.00 20.65 20.00 20.00 19.75 19.75 -4.36 260 0.05 5 11.62 30.00 11.65
511696 Chart.Capitl XD 10.00 79.45 75.50 82.50 75.50 75.70 -4.72 312 0.24 10 7.01 100.05 40.35
531977 Chartered Lo XC 1.00 23.25 23.20 23.50 23.05 23.15 -0.43 85383 19.80 151 23.62 28.00 16.65
526917 CHD Develop. XC 2.00 8.74 9.10 9.10 8.56 8.73 -0.11 66797 5.79 117 21.83 14.80 7.01
530871 Chembond Chm XC 5.00 206.25 210.00 247.50 210.00 244.30 18.45 157239 373.19 1591 93.96 257.47 179.70
506894 Chemfab Alk. B 5.00 308.55 306.00 312.45 303.00 303.05 -1.78 2092 6.40 118 13.30 360.00 80.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537326 Chemtech Ind M 10.00 14.40 13.00 13.00 13.00 13.00 -9.72 4000 0.52 1 15.85 21.95 12.05
523489 Chennai Meen XT 10.00 13.00 12.41 12.41 12.41 12.41 -4.54 50 0.01 1 -7.71 17.41 9.98
500110 Chennai Pet. B 10.00 378.35 379.00 383.00 376.35 380.30 0.52 35663 135.17 1087 5.04 405.00 178.95
526817 Cheviot Co. XC 10.00 1101.20 1117.00 1139.00 1101.00 1132.80 2.87 6036 67.66 319 12.17 1149.00 645.10
532992 CHL XT 2.00 22.85 23.95 23.95 22.25 22.25 -2.63 1249 0.29 6 -51.74 32.95 11.00
531358 Choice Intl. XD 10.00 66.20 69.20 79.40 67.10 79.30 19.79 37941 29.07 362 12.69 79.40 39.10
511742 Chokhani Sec XD 10.00 30.25 31.70 31.70 29.00 29.30 -3.14 1101 0.32 5 7.83 35.80 16.00
530427 Choksi Imag. XD 10.00 31.10 30.70 32.20 30.20 32.20 3.54 294 0.09 7 16.35 41.90 24.35
526546 Choksi Lab. XD 10.00 24.95 24.60 24.90 23.75 24.20 -3.01 6662 1.59 39 14.15 28.95 10.56
511243 Chola.Invt. A1 10.00 1127.35 1118.05 1139.80 1107.00 1111.15 -1.44 13428 150.26 804 25.11 1243.90 790.00
519475 Chordia Food XD 10.00 115.50 117.55 119.00 116.10 116.45 0.82 471 0.55 10 -59.72 144.00 98.00
501833 Chowgule Stm XT 10.00 15.75 15.76 15.76 15.76 15.76 0.06 1002 0.16 8 -10.30 18.35 11.65
530191 Chromatic (I B 10.00 3.00 2.99 3.00 2.91 2.94 -2.00 39315 1.16 40 294.00 4.95 2.45
534758 Cigniti Tech B 10.00 326.10 331.50 331.50 312.00 319.60 -1.99 3324 10.66 86 50.02 493.10 309.30
533407 CIL Nova Pet B 10.00 28.50 26.70 28.90 26.70 27.95 -1.93 576 0.16 9 12.65 36.30 18.26
530829 CIL Securits XD 10.00 22.75 22.00 22.00 22.00 22.00 -3.30 1000 0.22 1 -11.96 29.99 10.65
505230 Cimmco T 10.00 82.90 84.50 84.50 81.05 84.00 1.33 7562 6.30 66 -12.67 114.00 56.35
531283 Cindrella Fi XT 10.00 2.73 2.70 2.70 2.70 2.70 -1.10 400 0.01 4 4.91 3.00 2.50
532807 Cineline (I) B 5.00 84.00 84.35 85.05 83.10 83.80 -0.24 4661 3.91 62 29.51 105.60 26.15
532324 Cinevista T 2.00 7.70 8.00 8.00 7.32 7.33 -4.81 26144 1.93 32 -- 10.20 3.26
500087 Cipla A1 2.00 560.90 561.00 561.00 555.90 556.80 -0.73 92166 513.34 736 38.11 621.90 458.25
502445 Citadel Real XT 10.00 62.55 65.00 65.00 59.45 64.40 2.96 156 0.10 6 8.98 72.45 21.75
514366 Citizen Yarn XT 5.00 1.32 1.32 1.32 1.26 1.27 -3.79 3685 0.05 4 -63.50 5.10 1.26
532210 City Union B A1 1.00 159.75 162.00 165.60 159.45 164.40 2.91 106922 172.86 788 20.32 168.50 93.25
540403 CL Educate B 10.00 438.85 433.10 467.00 433.10 456.55 4.03 16552 74.50 1560 30.12 474.00 349.55
506390 Clariant Che B 10.00 673.60 678.00 687.70 673.35 680.00 0.95 1787 12.13 136 68.41 838.00 635.00
533288 Claris Life B 10.00 347.90 342.10 359.80 342.10 354.35 1.85 58011 205.04 1104 29.48 430.10 151.10
538433 Classic Gl.F XT 1.00 1.12 1.14 1.14 1.14 1.14 1.79 104383 1.19 66 57.00 21.05 1.08
517330 CMI B 10.00 208.75 210.00 221.85 209.30 219.15 4.98 55481 121.45 1262 3.21 260.00 118.10
500147 CMI FPE XT 10.00 570.85 561.00 585.00 561.00 574.00 0.55 141 0.81 9 25.12 699.00 352.00
512018 CNI Research XD 1.00 3.34 3.37 3.54 3.25 3.50 4.79 158720 5.43 65 -11.67 4.65 2.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533278 Coal India A1 10.00 274.65 275.75 278.00 274.35 276.85 0.80 233023 645.12 2319 16.19 349.85 272.65
513353 Cochin Minrl XD 10.00 99.65 99.00 100.75 97.50 98.00 -1.66 818 0.80 22 -16.90 152.00 84.00
539436 Coffee Day B 10.00 248.25 247.55 251.35 247.55 249.80 0.62 8672 21.66 232 97.58 276.90 190.50
500830 Colgate A1 1.00 1035.50 1036.00 1044.00 1032.00 1038.25 0.27 9493 98.73 692 48.63 1047.05 787.60
531210 Colinz Labor XT 10.00 18.10 19.00 19.00 19.00 19.00 4.97 100 0.02 1 57.58 21.85 8.75
524752 Combat Drugs XT 10.00 11.34 11.71 11.71 11.71 11.71 3.26 2899 0.34 7 -9.76 11.71 3.49
534691 Comfort Comm T 10.00 26.05 26.00 26.60 25.50 26.25 0.77 16194 4.22 71 238.64 27.90 11.50
535267 Comfort Finc XD 10.00 14.56 14.60 14.60 14.50 14.56 0.00 3365 0.49 35 6.59 14.95 11.95
533272 Comm.Engrs.B B 10.00 13.76 13.70 14.05 13.70 13.87 0.80 20047 2.79 37 -0.72 20.65 12.03
539986 Comm.Syn Bag M 10.00 60.40 59.00 59.00 58.30 58.30 -3.48 9000 5.29 3 13.04 79.50 28.80
532342 Commex Tech. XD 2.00 0.63 0.59 0.65 0.59 0.60 -4.76 19250 0.12 9 -0.13 1.66 0.56
531041 Competent Au XC 10.00 232.50 239.00 239.00 224.00 231.80 -0.30 6528 15.34 68 10.44 260.00 135.00
532456 Compuage Inf B 2.00 37.15 37.00 39.45 37.00 38.05 2.42 40984 15.67 315 13.26 63.95 22.46
532339 Compucom Sof B 2.00 16.05 16.00 16.00 15.35 15.43 -3.86 40651 6.36 127 13.42 22.02 9.05
507833 Computer Pnt XD 10.00 1.31 1.36 1.36 1.25 1.25 -4.58 1025 0.01 4 125.00 2.25 0.82
522231 Conart Engg. XD 10.00 49.60 52.70 52.70 48.35 48.70 -1.81 9407 4.63 95 11.97 59.50 21.50
538965 Concord Drug XD 10.00 54.75 56.35 56.35 55.05 55.05 0.55 250 0.14 4 16.14 79.45 46.20
526829 Confidence P XT 1.00 9.66 10.09 10.14 10.09 10.14 4.97 215342 21.81 196 48.29 12.16 4.54
532902 Consol.Const T 2.00 4.37 4.37 4.58 4.30 4.58 4.81 51650 2.33 39 -1.06 6.08 2.52
531460 Cont.Control XT 10.00 7.28 7.10 7.10 7.10 7.10 -2.47 100 0.01 1 18.21 9.77 2.52
523232 Cont.Petro XT 10.00 24.70 25.00 25.90 25.00 25.85 4.66 1100 0.28 6 17.95 25.90 13.87
531344 Container Co A1 10.00 1213.95 1214.00 1220.00 1212.45 1218.45 0.37 6506 79.20 429 44.76 1239.00 844.00
522295 Control Prin B 10.00 269.80 276.40 278.80 269.00 276.90 2.63 5300 14.57 93 17.57 329.80 225.00
531556 Coral (I)Fin T 10.00 244.00 241.00 241.00 233.10 238.45 -2.27 1401 3.33 16 28.05 251.40 52.65
524506 Coral Lab. XC 10.00 1029.40 1019.00 1068.00 1010.00 1043.55 1.37 1992 20.50 116 23.70 1175.00 410.00
532941 Cords Cable B 10.00 98.20 98.00 99.50 96.70 97.15 -1.07 6421 6.32 99 27.52 112.85 40.00
533167 Corom. Engg. XC 10.00 53.35 54.00 64.00 52.05 64.00 19.96 356307 219.60 1154 -29.63 64.00 31.35
506395 Coromandel I A1 1.00 363.00 366.80 371.00 345.10 348.35 -4.04 103092 367.85 2730 23.89 384.00 214.85
532179 Corpn. Bank A1 2.00 56.25 56.70 59.20 56.40 58.75 4.44 328815 192.59 1856 -61.20 59.90 34.00
526737 Corpor. Cour XT 10.00 12.60 12.65 12.65 12.00 12.45 -1.19 4000 0.50 9 -249.00 19.60 6.00
530859 Cosboard Ind XD 10.00 40.40 40.00 41.10 39.75 39.80 -1.49 8611 3.45 37 10.10 54.40 11.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530545 Cosco (I) XD 10.00 286.75 290.00 290.00 271.65 274.70 -4.20 1704 4.80 21 36.14 308.55 117.00
523100 Cosmo Ferr. XT 10.00 21.50 22.15 22.15 20.60 20.85 -3.02 11661 2.53 21 -122.65 28.40 14.15
508814 Cosmo Films B 10.00 461.35 464.00 468.80 457.00 460.85 -0.11 40343 186.78 1011 10.56 468.80 310.00
538922 COSYN XD 10.00 126.75 127.00 130.00 124.10 125.35 -1.10 19585 24.76 202 13.63 252.00 39.05
526550 Country Club B 2.00 14.65 14.95 16.39 14.51 15.92 8.67 339308 53.75 1169 9.26 17.54 11.00
531624 Country Cond B 1.00 3.63 3.75 3.75 3.38 3.59 -1.10 4000 0.14 14 51.29 6.28 2.96
523415 Coventry Coi XT 10.00 5.40 5.40 5.67 5.14 5.62 4.07 2300 0.13 6 -1.49 6.77 2.20
534920 Covidh Tech XD 10.00 1.99 1.96 1.96 1.96 1.96 -1.51 7176 0.14 13 7.84 5.80 1.96
533144 Cox & Kings A1 5.00 225.85 224.35 229.00 222.00 226.65 0.35 17695 40.08 405 -25.84 242.00 146.20
538770 Crane Infra. XT 10.00 8.25 7.85 8.66 7.85 8.66 4.97 700 0.06 2 24.74 12.27 4.90
512093 Cranes Soft. B 2.00 1.39 1.40 1.40 1.34 1.34 -3.60 115370 1.56 33 -0.15 2.67 1.28
522001 Cranex XT 10.00 14.05 14.69 14.75 13.46 14.00 -0.36 5066 0.72 27 46.67 16.39 7.65
509472 Cravatex XT 10.00 405.10 419.00 419.00 407.00 419.00 3.43 235 0.98 8 -8.84 529.40 172.25
524388 Crazy Infote XD 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1000 0.00 1 -6.33 0.20 0.19
532392 Creative Eye B 5.00 4.59 4.61 4.61 4.40 4.40 -4.14 2930 0.13 6 -7.72 5.12 3.00
539131 Crescent Lea XT 10.00 248.95 255.00 255.00 250.50 250.50 0.62 1084 2.74 10 -1473.53 422.00 206.05
511413 Crest Ventur T 10.00 181.60 190.60 190.60 175.00 184.10 1.38 4292 7.81 45 10.53 210.60 36.06
500092 CRISIL A1 1.00 1948.25 1948.25 1978.50 1943.30 1966.45 0.93 4431 87.09 468 43.67 2490.00 1865.10
539876 Cromp.Gre.Cn B 2.00 223.40 222.45 222.45 218.15 220.20 -1.43 17094 37.60 709 50.97 238.75 126.20
538521 Crown Tours XT 10.00 21.50 21.90 21.90 21.90 21.90 1.86 20030 4.39 11 33.69 52.75 18.60
530067 CSL Finance XD 10.00 329.00 320.00 343.00 320.00 327.95 -0.32 494 1.60 26 8.44 350.10 71.15
526027 Cubex Tubing T 10.00 14.77 15.00 15.00 14.16 14.85 0.54 1620 0.24 13 82.50 17.26 9.50
500480 Cummins (I) A1 2.00 1020.00 1020.00 1020.00 989.95 996.05 -2.35 14129 141.04 1020 37.29 1031.00 746.80
530843 Cupid B 10.00 314.70 314.70 319.80 313.90 317.50 0.89 6374 20.16 191 17.45 374.00 251.25
532332 Cura Tech. T 10.00 9.34 8.90 9.29 8.90 9.29 -0.54 519 0.05 5 0.90 17.30 2.60
531472 Cybele Inds XT 10.00 7.70 7.41 7.41 7.41 7.41 -3.77 350 0.03 1 -18.53 11.33 5.07
532640 Cyber Media T 10.00 12.00 11.40 11.40 11.40 11.40 -5.00 276 0.03 4 -1.37 14.58 6.90
532271 Cybermate In XD 2.00 4.08 4.25 4.25 3.88 3.88 -4.90 173207 6.79 107 -0.41 5.13 0.70
532173 Cybertech Sy B 10.00 65.85 64.65 67.25 64.65 65.40 -0.68 7185 4.74 65 17.39 101.00 43.00
532175 Cyient A1 5.00 538.30 538.45 558.95 538.45 546.65 1.55 16582 90.87 1081 17.90 558.95 416.05