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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 48.65 51.05 51.05 46.90 50.80 4.42 130088 65.43 494 7.64 84.75 14.00
532321 Cadila Healt A1 1.00 492.15 493.00 495.50 487.00 490.90 -0.25 13321 65.45 309 43.95 558.00 329.95
517236 Calcom Visio XD 10.00 9.77 9.83 9.83 9.83 9.83 0.61 4998 0.49 3 5.65 9.83 2.58
532386 Californ.Sof B 10.00 33.40 31.75 31.75 31.75 31.75 -4.94 255 0.08 3 3.37 37.20 5.50
532801 Cambridge Tc B 10.00 68.60 69.95 69.95 69.95 69.95 1.97 819 0.57 7 8.13 122.65 64.65
524440 Camex XD 10.00 25.05 26.00 26.00 25.65 25.65 2.40 900 0.23 4 19.29 35.40 23.05
532834 Camlin Fine B 1.00 90.05 90.00 90.90 88.00 89.25 -0.89 80949 72.60 491 -34.46 119.60 71.00
500078 Camph.& All XC 10.00 812.20 829.95 834.00 816.00 827.20 1.85 1891 15.63 55 17.62 880.00 580.50
538858 Camson Bio XT 10.00 20.40 20.40 21.40 20.40 21.40 4.90 18727 4.00 62 32.92 37.35 15.00
540071 Camson Seeds XT 10.00 16.39 16.90 16.90 15.75 16.23 -0.98 15109 2.49 40 -14.49 26.90 8.86
511196 Can Fin Home A1 2.00 542.55 549.85 549.85 534.00 537.55 -0.92 12305 66.43 430 27.87 666.60 250.41
532483 Canara Bank A1 10.00 304.95 306.00 306.05 296.85 301.80 -1.03 13177 39.91 218 15.75 414.90 250.17
533267 Cantabil Rtl B 10.00 70.20 73.00 73.00 72.00 72.35 3.06 345 0.25 6 23.88 90.00 57.10
532938 Cap.First A1 10.00 755.50 759.85 762.70 748.00 755.35 -0.02 12388 93.82 496 28.79 839.00 465.10
540710 Capacite Inf B 10.00 341.45 343.50 344.55 340.10 341.10 -0.10 27396 93.71 610 33.25 399.00 327.30
538476 Capital Trad XC 1.00 4.02 4.00 4.34 4.00 4.24 5.47 59874 2.54 48 28.27 72.30 3.71
511505 Capital Trus B 10.00 503.70 515.05 527.35 506.95 511.60 1.57 1031 5.29 38 48.17 655.00 322.90
524742 Caplin Point B 2.00 694.90 699.85 704.95 696.30 697.55 0.38 1426 9.99 100 45.38 783.90 285.00
531595 Capri Global B 2.00 115.70 119.80 119.80 115.50 119.05 2.90 34556 40.94 228 31.92 141.70 37.30
512169 Capricorn Sy XT 10.00 8.63 8.21 8.21 8.21 8.21 -4.87 11 0.00 1 273.67 55.55 8.21
509486 Caprihans(I) XC 10.00 108.15 108.50 109.00 104.00 106.85 -1.20 2414 2.58 33 22.59 131.70 86.00
536974 Captain Poly B 10.00 158.65 161.00 162.60 161.00 162.35 2.33 1816 2.94 24 33.61 190.00 81.80
540652 Captain Tech M 10.00 44.25 45.00 50.00 45.00 47.50 7.34 6000 2.85 2 18.41 53.00 42.05
513375 Carborundum A1 1.00 323.00 330.00 335.00 328.70 332.35 2.89 20812 69.14 206 35.85 364.80 228.00
534804 CARE Ratings A1 10.00 1431.40 1449.95 1449.95 1416.05 1422.75 -0.60 240 3.42 29 25.82 1800.00 1188.00
533260 Career Point B 10.00 147.20 146.95 147.60 144.60 145.60 -1.09 5917 8.64 46 11.86 167.00 85.20
530609 Carnation In XD 10.00 44.25 47.00 47.00 44.50 45.20 2.15 7243 3.30 28 -53.81 78.00 38.20
532282 Castex Tech B 2.00 5.01 5.00 5.13 5.00 5.05 0.80 30842 1.56 49 -0.15 10.95 4.76
500870 Castrol (I) A1 5.00 379.55 382.00 382.80 375.10 378.00 -0.41 17953 68.12 427 30.53 478.00 353.15
531158 Catvision XT 10.00 40.60 40.50 40.50 40.50 40.50 -0.25 200 0.08 2 9.46 47.00 15.65
531900 CCL Intl. XC 10.00 16.75 16.45 16.45 16.45 16.45 -1.79 250 0.04 6 18.48 33.60 16.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519600 CCL Products B 2.00 311.95 317.95 317.95 309.20 310.10 -0.59 521 1.62 17 34.08 371.80 229.00
524588 CDR Inds. XT 10.00 12.55 12.00 12.00 12.00 12.00 -4.38 10 0.00 2 -200.00 17.80 8.51
500878 Ceat A1 10.00 1726.80 1725.15 1729.75 1710.30 1718.45 -0.48 2713 46.71 142 26.89 1948.00 1060.30
530789 Ceejay Fin XD 10.00 114.85 126.00 126.00 118.90 119.45 4.01 1018 1.22 17 8.02 135.05 54.00
514171 Ceeta Inds. XT 1.00 13.50 14.16 14.17 14.16 14.17 4.96 1350 0.19 10 7.34 15.65 5.76
532695 Celebrity Fs T 10.00 15.25 14.55 15.40 14.55 15.05 -1.31 3409 0.51 19 -5.24 26.74 8.40
532871 Celestial Bi B 10.00 21.90 21.90 22.75 21.60 22.70 3.65 218 0.05 5 13.12 30.40 18.14
522251 Cenlub Inds. XD 10.00 58.20 58.00 59.80 57.00 57.35 -1.46 1797 1.05 15 10.64 69.85 25.10
532885 Central Bank A1 10.00 77.30 76.05 78.50 75.75 76.65 -0.84 17193 13.19 248 -6.06 125.00 70.60
501150 Centrum Cap. T 1.00 80.70 81.80 82.40 80.00 81.15 0.56 320483 260.38 835 78.03 90.70 23.00
517544 Centum Elec B 10.00 610.05 607.00 620.00 605.00 618.90 1.45 199 1.23 12 25.40 765.00 435.00
500280 Century Enka B 10.00 362.30 365.00 368.00 355.65 359.05 -0.90 8159 29.51 198 10.52 454.00 256.30
500083 Century Extr T 1.00 4.70 4.90 4.90 4.75 4.84 2.98 9485 0.46 16 30.25 10.38 3.90
532548 Century Ply. B 1.00 277.40 283.90 283.90 279.00 280.55 1.14 20870 58.65 430 35.29 312.95 154.50
500040 Century Text A1 10.00 1340.45 1349.00 1349.00 1309.00 1318.60 -1.63 9581 127.17 301 69.47 1349.00 668.80
532443 Cera Sanitar B 5.00 3158.10 3156.90 3192.05 3125.70 3144.10 -0.44 83 2.62 45 41.20 3420.00 1853.15
532413 Cerebra Inte B 10.00 41.95 42.00 43.10 41.70 42.55 1.43 50002 21.28 273 46.25 61.25 15.75
500084 CESC A1 10.00 1032.15 1036.85 1040.00 1021.00 1031.10 -0.10 6992 72.33 248 15.77 1079.70 539.10
500093 CG Power & I A1 2.00 81.95 82.95 82.95 80.80 81.55 -0.49 82313 67.55 376 -8.94 97.30 55.60
531489 CG Vak Soft. XD 10.00 28.85 26.00 30.00 26.00 30.00 3.99 13 0.00 4 19.48 45.90 22.05
530307 Chamanlal Se XC 2.00 99.65 102.95 102.95 98.50 99.95 0.30 14117 14.19 141 13.38 123.80 55.00
512301 Chambal Brew XD 10.00 8.84 7.96 7.96 7.96 7.96 -9.95 200 0.02 1 265.33 16.54 6.01
500085 Chambal Fert B 10.00 144.85 147.00 149.50 144.00 145.65 0.55 34733 50.98 436 14.28 157.10 53.70
522292 Chandni Text XC 10.00 38.00 39.80 39.90 38.00 39.30 3.42 17351 6.78 49 106.22 39.90 9.02
530309 Chandra Prab XD 10.00 18.75 18.75 18.75 18.75 18.75 0.00 100 0.02 1 32.89 27.35 14.60
531977 Chartered Lo XC 1.00 20.35 20.60 20.60 19.80 20.00 -1.72 69484 13.88 134 15.63 28.00 17.50
526917 CHD Develop. XC 2.00 8.31 8.31 8.75 8.02 8.18 -1.56 11522 0.94 63 14.87 12.00 7.01
530871 Chembond Chm XC 5.00 225.50 230.80 232.00 228.05 229.70 1.86 7784 17.94 84 28.89 268.20 179.70
506365 Chemo Pharma XT 10.00 42.00 43.00 43.00 43.00 43.00 2.38 50 0.02 1 1.54 44.40 15.50
500110 Chennai Pet. A1 10.00 447.75 445.00 448.00 436.55 440.40 -1.64 3791 16.77 110 11.06 466.95 230.80
526817 Cheviot Co. XC 10.00 1142.25 1160.00 1170.00 1122.50 1153.45 0.98 376 4.35 41 10.87 1417.90 789.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532992 CHL XC 2.00 17.60 18.45 18.45 16.75 16.85 -4.26 445 0.08 4 -3.96 32.95 16.00
531358 Choice Intl. XT 10.00 94.75 99.40 99.45 99.40 99.40 4.91 23769 23.63 44 33.13 103.90 41.50
530427 Choksi Imag. XD 10.00 28.75 32.30 32.30 27.35 28.15 -2.09 2509 0.71 21 15.22 39.60 23.20
511243 Chola.Invt. A1 10.00 1130.80 1125.30 1131.10 1107.00 1113.35 -1.54 3093 34.59 127 22.92 1219.75 805.10
519475 Chordia Food XT 10.00 120.00 125.85 125.85 125.85 125.85 4.87 1 0.00 1 -30.47 170.95 91.00
501833 Chowgule Stm XT 10.00 14.00 13.75 13.75 13.75 13.75 -1.79 292 0.04 2 -16.18 18.32 11.65
530191 Chromatic (I B 10.00 2.00 2.00 2.10 2.00 2.05 2.50 7211 0.15 17 -- 3.78 1.88
534758 Cigniti Tech B 10.00 269.55 273.05 284.00 273.05 277.15 2.82 4452 12.45 55 -1.61 493.10 161.44
533407 CIL Nova Pet B 10.00 41.60 42.00 42.00 42.00 42.00 0.96 50 0.02 1 25.30 53.30 20.60
530829 CIL Securits XD 10.00 31.55 32.00 32.85 31.80 32.20 2.06 1538 0.49 15 4.00 49.40 16.35
505230 Cimmco B 10.00 93.20 92.35 94.70 91.45 93.00 -0.21 4489 4.17 50 -33.33 114.00 56.35
532807 Cineline (I) B 5.00 91.25 91.95 92.00 88.35 90.10 -1.26 9482 8.57 101 25.03 105.60 58.00
530457 Cinerad Comm XD 10.00 3.94 4.00 4.00 4.00 4.00 1.52 4 0.00 2 -14.81 6.00 3.88
532324 Cinevista T 2.00 23.95 24.00 24.75 22.80 23.90 -0.21 12174 2.91 63 -- 25.30 5.10
500087 Cipla A1 2.00 610.70 614.90 615.50 605.10 608.20 -0.41 19824 120.70 490 45.49 633.95 479.00
538786 Citizen Info XT 10.00 6.30 6.30 6.40 6.25 6.36 0.95 3771 0.24 11 37.41 7.08 3.85
532210 City Union B A1 1.00 159.15 160.25 160.75 155.95 157.15 -1.26 10062 15.92 159 20.07 182.63 115.77
540403 CL Educate B 10.00 360.85 346.95 357.25 346.00 347.05 -3.82 619 2.16 48 29.02 474.00 314.00
506390 Clariant Che B 10.00 616.40 623.70 624.80 610.05 618.20 0.29 597 3.70 46 158.51 821.75 560.10
533288 Claris Life B 10.00 352.20 352.50 353.50 351.25 351.80 -0.11 35399 124.73 169 17.89 430.10 231.00
517330 CMI B 10.00 197.95 200.30 203.90 192.60 198.30 0.18 3691 7.34 116 8.62 236.55 118.10
500147 CMI FPE XT 10.00 823.95 856.90 856.90 794.05 807.40 -2.01 169 1.36 8 39.02 1000.00 354.00
512018 CNI Research ST 1.00 3.59 3.76 3.76 3.45 3.75 4.46 2702 0.10 10 375.00 4.40 2.11
533278 Coal India A1 10.00 290.20 290.90 291.00 285.00 286.20 -1.38 61060 175.08 770 20.77 337.30 234.00
501831 Coastal Corp XD 10.00 64.20 64.55 64.55 64.55 64.55 0.55 1 0.00 1 2.74 64.55 20.10
513353 Cochin Minrl XD 10.00 109.00 115.00 116.00 110.00 111.50 2.29 1602 1.79 17 -15.93 148.55 77.00
540678 Cochin Ship. B 10.00 567.50 569.95 572.55 564.65 568.35 0.15 50711 288.76 1301 24.75 592.20 435.00
539436 Coffee Day B 10.00 224.65 227.90 227.90 223.80 225.85 0.53 1510 3.41 62 60.88 276.85 190.50
500830 Colgate A1 1.00 1053.30 1059.50 1060.00 1040.00 1047.05 -0.59 5686 59.63 268 48.75 1175.50 861.90
524752 Combat Drugs XT 10.00 19.97 20.02 20.02 20.02 20.02 0.25 480 0.10 4 -87.04 20.02 6.24
534691 Comfort Comm B 10.00 17.85 17.50 17.50 17.50 17.50 -1.96 1636 0.29 15 21.08 39.50 11.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535267 Comfort Finc XD 10.00 14.25 14.35 14.35 14.20 14.27 0.14 25365 3.62 50 7.47 14.95 13.08
531216 Comfort Inte XD 1.00 0.74 0.76 0.78 0.75 0.76 2.70 6151 0.05 4 15.20 1.14 0.56
533272 Comm.Engrs.B B 10.00 10.92 11.43 11.43 11.00 11.13 1.92 6294 0.70 26 -1.83 18.20 10.00
531041 Competent Au XC 10.00 221.35 221.35 224.00 217.10 219.40 -0.88 895 1.96 12 10.47 260.00 147.50
532456 Compuage Inf B 2.00 27.00 27.45 28.40 27.15 27.70 2.59 8079 2.25 50 9.02 63.95 21.35
532339 Compucom Sof B 2.00 13.40 13.64 13.75 13.20 13.63 1.72 6624 0.90 38 52.42 22.02 10.56
522231 Conart Engg. XD 10.00 51.65 56.00 56.00 53.00 54.70 5.91 20610 11.30 172 12.08 59.90 29.00
538965 Concord Drug XD 10.00 28.45 29.90 30.00 27.80 28.40 -0.18 3603 1.05 15 -284.00 73.00 26.25
526829 Confidence P XT 1.00 21.90 22.70 22.70 21.50 22.25 1.60 131920 29.47 235 69.53 23.90 6.51
532902 Consol.Const B 2.00 5.15 5.29 5.55 5.29 5.36 4.08 24535 1.32 37 -2.15 6.62 2.80
531344 Container Co A1 10.00 1321.35 1331.45 1334.15 1302.85 1319.45 -0.14 1517 20.08 82 34.84 1414.90 844.00
531067 Contil India XT 10.00 6.68 6.35 6.35 6.35 6.35 -4.94 200 0.01 4 19.84 11.63 5.12
522295 Control Prin B 10.00 382.60 387.00 387.00 382.00 384.75 0.56 655 2.52 35 21.58 429.00 225.00
531556 Coral (I)Fin B 2.00 84.50 90.00 92.95 90.00 92.95 10.00 4469 4.14 25 48.92 104.80 21.08
524506 Coral Lab. XC 10.00 821.55 826.00 835.00 826.00 830.90 1.14 220 1.83 17 19.39 1190.00 483.00
532941 Cords Cable B 10.00 125.60 128.60 129.40 121.70 123.75 -1.47 69425 87.15 684 30.11 136.65 49.50
533167 Corom. Engg. XC 10.00 59.70 58.00 62.60 58.00 61.20 2.51 13841 8.45 95 -23.09 64.00 34.10
506395 Coromandel I A1 1.00 474.30 472.05 483.95 470.70 475.00 0.15 2544 12.14 156 25.47 493.00 229.50
532179 Corpn. Bank A1 2.00 39.05 39.90 39.90 39.20 39.55 1.28 13675 5.41 101 7.75 64.70 35.60
526737 Corpor. Cour XT 10.00 11.37 11.93 11.93 10.99 11.62 2.20 2775 0.32 6 36.31 19.60 7.98
530859 Cosboard Ind XD 10.00 49.40 49.50 50.85 49.40 49.45 0.10 13602 6.74 40 20.18 54.40 30.70
530545 Cosco (I) XC 10.00 293.00 292.95 299.45 290.00 292.45 -0.19 2257 6.62 37 23.85 410.10 157.60
523100 Cosmo Ferr. XD 10.00 32.45 34.30 35.85 32.70 33.35 2.77 28039 9.41 91 -25.65 36.54 14.15
508814 Cosmo Films B 10.00 395.35 397.00 400.00 390.35 395.15 -0.05 2183 8.66 50 9.70 468.80 310.00
538922 COSYN XC 10.00 75.30 75.00 77.95 75.00 76.00 0.93 8510 6.43 53 8.97 252.00 66.40
526550 Country Club B 2.00 12.61 12.55 13.00 12.20 12.83 1.74 10120 1.30 62 7.46 17.54 11.68
531624 Country Cond B 1.00 3.00 3.05 3.05 2.95 2.97 -1.00 6 0.00 3 37.13 5.25 2.54
534920 Covidh Tech XT 10.00 1.09 1.09 1.09 1.09 1.09 0.00 1650 0.02 2 4.36 4.72 1.09
533144 Cox & Kings A1 5.00 269.25 269.35 274.40 269.00 269.90 0.24 2363 6.40 74 25.01 305.50 158.30
538770 Crane Infra. XT 10.00 7.43 7.80 7.80 7.80 7.80 4.98 500 0.04 1 14.44 12.27 5.80
512093 Cranes Soft. B 2.00 1.31 1.30 1.40 1.30 1.39 6.11 4865 0.06 12 -0.19 2.02 0.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522001 Cranex XD 10.00 16.00 15.25 15.25 15.25 15.25 -4.69 1500 0.23 4 9.97 19.65 8.86
509472 Cravatex XT 10.00 482.65 501.00 506.75 475.05 505.80 4.80 151 0.76 7 237.46 538.25 172.25
532392 Creative Eye B 5.00 3.68 3.86 3.86 3.86 3.86 4.89 5700 0.22 2 18.38 5.65 3.06
539131 Crescent Lea XT 10.00 179.15 184.00 184.00 184.00 184.00 2.71 5 0.01 1 242.11 422.00 161.10
511413 Crest Ventur B 10.00 171.60 175.00 200.00 175.00 183.55 6.96 5551 10.18 67 11.56 214.75 62.25
500092 CRISIL A1 1.00 1791.75 1810.00 1849.00 1792.00 1828.35 2.04 315 5.74 76 41.10 2325.00 1752.45
539876 Cromp.Gre.Cn A1 2.00 212.85 214.00 216.80 212.65 215.75 1.36 11293 24.32 209 48.48 246.00 135.05
530067 CSL Finance XT 10.00 577.85 585.00 589.00 570.00 575.50 -0.41 1042 5.98 25 18.96 645.00 150.00
526027 Cubex Tubing T 10.00 24.25 25.45 25.45 25.45 25.45 4.95 3531 0.90 13 101.80 25.45 10.70
500480 Cummins (I) A1 2.00 890.80 897.15 897.15 885.00 891.50 0.08 2863 25.54 105 31.86 1096.20 747.75
530843 Cupid B 10.00 280.60 278.30 283.60 278.00 280.50 -0.04 1145 3.22 29 14.83 374.00 256.00
532332 Cura Tech. T 10.00 7.22 6.86 6.86 6.86 6.86 -4.99 31 0.00 2 -0.11 17.30 3.46
531472 Cybele Inds XT 10.00 6.80 7.12 7.12 7.12 7.12 4.71 20 0.00 1 -9.01 11.33 4.90
532640 Cyber Media T 10.00 11.47 12.00 12.00 12.00 12.00 4.62 125 0.02 1 6.00 14.58 7.23
532271 Cybermate In XD 2.00 3.92 4.11 4.11 4.01 4.11 4.85 73439 3.02 74 12.84 5.40 0.87
532173 Cybertech Sy B 10.00 72.45 74.25 74.30 71.70 72.30 -0.21 9604 7.00 80 18.78 101.00 48.00
532175 Cyient A1 5.00 546.65 550.00 555.00 545.00 549.75 0.57 5370 29.54 254 16.85 568.80 416.05