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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. T 10.00 70.30 69.00 72.50 67.00 70.05 -0.36 20893 14.43 188 14.65 84.75 13.00
532321 Cadila Healt A1 1.00 526.05 528.80 530.60 516.75 525.10 -0.18 110533 579.79 2357 36.14 558.00 305.05
517236 Calcom Visio XT 10.00 5.75 5.75 5.75 5.75 5.75 0.00 490 0.03 1 4.53 5.76 2.25
532386 Californ.Sof B 10.00 8.38 7.97 8.79 7.97 8.79 4.89 201 0.02 3 6.19 10.10 5.50
526652 Cals Refiner XT 1.00 0.10 0.10 0.10 0.10 0.10 0.00 43220 0.04 11 -- 0.28 0.06
532801 Cambridge Tc B 10.00 93.95 92.55 93.60 92.10 92.75 -1.28 1475 1.37 20 10.78 142.05 83.60
524440 Camex XD 10.00 26.75 26.80 27.00 26.35 26.45 -1.12 14356 3.82 30 16.53 37.00 24.00
532834 Camlin Fine B 1.00 92.55 92.55 93.00 88.95 91.60 -1.03 89188 81.54 1434 -66.38 119.60 74.20
500078 Camph.& All XC 10.00 810.45 800.00 839.95 791.00 795.60 -1.83 680 5.43 37 16.90 880.00 490.10
538858 Camson Bio SS 10.00 18.35 18.65 18.80 17.45 17.90 -2.45 9613 1.74 57 27.54 38.70 15.00
540071 Camson Seeds XT 10.00 11.24 10.73 11.60 10.73 10.85 -3.47 1035 0.12 6 -6.31 31.50 8.86
511196 Can Fin Home B 10.00 3249.85 3280.00 3283.50 3095.30 3182.30 -2.08 35376 1124.27 4080 36.01 3333.00 1079.85
532483 Canara Bank A1 10.00 350.70 352.05 357.00 337.65 339.55 -3.18 231193 793.11 2238 18.08 414.90 193.56
533267 Cantabil Rtl B 10.00 67.30 67.20 68.00 67.20 67.45 0.22 275 0.19 6 22.56 90.00 57.10
532938 Cap.First B 10.00 698.40 703.00 704.00 680.00 687.80 -1.52 43504 299.62 1525 28.11 814.80 465.10
538476 Capital Trad XD 1.00 10.20 10.25 10.45 9.20 9.60 -5.88 515804 50.48 1066 64.00 89.00 9.20
511505 Capital Trus B 10.00 383.60 380.80 380.80 373.00 375.50 -2.11 1105 4.17 30 16.23 655.00 322.90
524742 Caplin Point B 2.00 575.50 581.00 599.00 570.05 581.40 1.03 23638 139.11 1297 45.71 630.00 188.00
531595 Capri Global B 2.00 60.15 60.20 60.25 58.05 58.45 -2.83 9155 5.39 65 17.61 81.40 23.20
509486 Caprihans(I) XC 10.00 98.50 98.00 98.00 94.50 95.15 -3.40 4403 4.21 23 12.95 131.70 76.65
538817 Captain Pipe M 10.00 97.90 98.00 100.00 97.90 99.90 2.04 9000 8.91 6 -587.65 120.00 41.00
536974 Captain Poly B 10.00 135.00 134.00 139.00 132.00 133.40 -1.19 4971 6.76 61 27.62 168.90 74.00
513375 Carborundum B 1.00 330.10 330.00 336.05 323.60 329.90 -0.06 18502 60.89 870 35.59 340.00 207.55
534804 CARE Rating A1 10.00 1492.25 1479.45 1500.00 1466.85 1495.75 0.23 5017 74.78 441 29.30 1694.95 960.00
533260 Career Point B 10.00 101.15 100.50 102.30 100.50 100.75 -0.40 4911 4.97 41 10.33 141.75 93.70
530609 Carnation In XD 10.00 48.35 49.00 49.00 47.05 47.75 -1.24 2827 1.36 22 74.61 78.00 32.54
532282 Castex Tech B 2.00 8.58 8.61 8.78 7.80 7.93 -7.58 640686 51.83 971 -0.29 16.87 5.25
500870 Castrol (I) A1 5.00 412.00 412.55 414.45 406.00 408.00 -0.97 49002 200.64 1359 29.61 495.00 354.00
531682 Cat Technol. XD 10.00 0.65 0.68 0.68 0.68 0.68 4.62 1 0.00 1 -4.25 1.20 0.46
531158 Catvision XT 10.00 24.50 23.70 25.35 23.70 24.45 -0.20 1779 0.43 7 9.51 27.10 14.10
531900 CCL Intl. XC 10.00 21.00 21.00 21.00 21.00 21.00 0.00 192 0.04 4 13.64 61.15 21.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519600 CCL Products B 2.00 281.10 281.20 284.35 276.00 282.10 0.36 31399 88.02 202 27.96 371.80 229.00
500878 Ceat A1 10.00 1836.80 1830.00 1844.15 1791.30 1807.85 -1.58 51068 925.20 2114 20.25 1948.00 731.20
530789 Ceejay Fin XD 10.00 110.30 111.00 111.00 110.00 110.00 -0.27 109 0.12 2 8.12 135.05 52.00
532695 Celebrity Fs B 10.00 14.55 14.50 14.55 14.30 14.40 -1.03 13076 1.88 35 -4.51 18.80 8.40
532871 Celestial Bi B 10.00 24.90 25.10 25.10 24.05 24.30 -2.41 14763 3.61 80 14.91 30.35 18.14
522251 Cenlub Inds. XD 10.00 53.20 51.60 52.90 51.55 52.85 -0.66 1855 0.97 19 11.29 68.00 20.50
531380 Centenial Su XT 10.00 83.60 79.45 79.45 79.45 79.45 -4.96 5 0.00 1 16.87 100.00 38.65
532885 Central Bank A1 10.00 92.75 93.75 93.75 85.90 87.55 -5.61 52617 46.92 556 -6.83 125.00 76.35
501150 Centrum Cap. XC 1.00 45.85 45.75 46.50 45.00 45.90 0.11 575259 262.78 866 51.00 54.70 17.60
517544 Centum Elec B 10.00 706.00 705.00 705.00 674.00 680.90 -3.56 767 5.26 65 27.85 765.00 435.00
500280 Century Enka B 10.00 385.35 386.00 387.60 370.00 376.70 -2.24 9129 34.60 337 9.05 454.00 204.25
500083 Century Extr B 1.00 4.90 4.80 4.95 4.67 4.87 -0.61 24685 1.18 46 32.47 10.38 2.00
532548 Century Ply. B 1.00 301.20 301.60 307.60 291.00 300.00 -0.40 34951 104.67 1264 35.93 312.95 154.50
500040 Century Text A1 10.00 1118.00 1120.05 1132.45 1095.25 1119.15 0.10 67090 747.62 1892 119.06 1218.20 581.85
532443 Cera Sanitar B 5.00 2946.65 2996.25 2999.00 2929.00 2953.55 0.23 485 14.32 112 37.90 3225.00 1853.15
532413 Cerebra Inte B 10.00 53.20 53.05 53.05 50.15 51.10 -3.95 340905 174.19 1700 49.13 55.35 11.80
500084 CESC A1 10.00 881.30 885.15 887.25 853.65 869.60 -1.33 49731 430.55 2152 13.36 1001.85 539.10
500093 CG Power & I A1 2.00 84.30 84.05 84.30 80.50 81.40 -3.44 182014 148.97 752 -10.44 97.30 55.60
531489 CG Vak Soft. XD 10.00 28.85 28.50 28.85 27.20 28.75 -0.35 2480 0.70 19 18.67 45.90 22.05
530307 Chamanlal Se XC 2.00 98.70 98.10 99.50 98.00 98.20 -0.51 16727 16.47 110 13.20 123.80 43.72
512301 Chambal Brew XD 10.00 9.00 8.50 8.50 8.50 8.50 -5.56 220 0.02 2 850.00 16.54 6.58
500085 Chambal Fert B 10.00 122.65 123.35 123.40 115.20 117.10 -4.53 130097 154.25 1040 11.47 138.00 53.70
522292 Chandni Text XD 10.00 24.25 24.10 24.70 23.80 24.70 1.86 67417 16.37 123 112.27 24.70 6.50
511696 Chart.Capitl XD 10.00 55.50 55.10 60.55 55.10 55.30 -0.36 407 0.22 4 6.63 100.05 40.35
531977 Chartered Lo XC 1.00 21.00 20.85 21.30 20.50 20.80 -0.95 85368 17.75 132 16.77 28.00 16.65
526917 CHD Develop. XC 2.00 8.21 8.06 8.48 8.06 8.27 0.73 25432 2.09 76 16.22 14.80 7.01
530871 Chembond Chm XC 5.00 242.70 242.00 252.40 235.00 248.20 2.27 16865 41.29 168 43.02 268.20 179.70
540395 Chemcrux Ent M 10.00 36.10 36.00 36.00 35.50 35.50 -1.66 16000 5.72 2 10.82 42.40 21.60
506365 Chemo Pharma XT 10.00 41.60 43.60 43.60 41.60 43.60 4.81 1864 0.81 27 1.40 43.70 14.55
539011 Chennai Ferr XT 10.00 5.55 5.28 5.28 5.28 5.28 -4.86 12 0.00 1 -0.75 7.00 3.35
500110 Chennai Pet. B 10.00 357.10 355.00 356.35 340.00 341.30 -4.42 64908 224.21 4182 4.94 424.80 178.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526817 Cheviot Co. XC 10.00 1289.30 1291.00 1295.00 1262.05 1272.80 -1.28 620 7.90 87 12.60 1417.90 645.10
531358 Choice Intl. XT 10.00 84.40 84.40 86.00 80.30 85.95 1.84 3816 3.22 19 27.29 95.10 41.50
511742 Chokhani Sec XD 10.00 32.50 30.90 30.90 30.90 30.90 -4.92 250 0.08 2 7.37 35.80 20.10
530427 Choksi Imag. XD 10.00 29.75 31.00 31.00 27.55 28.80 -3.19 1151 0.32 8 11.95 39.60 24.50
526546 Choksi Lab. XD 10.00 23.40 23.05 23.50 22.25 22.25 -4.91 1771 0.41 13 17.38 28.95 10.56
511243 Chola.Invt. A1 10.00 1085.60 1085.00 1087.45 1051.05 1063.15 -2.07 12452 132.53 942 23.10 1243.90 805.10
519475 Chordia Food XD 10.00 105.45 106.00 106.00 101.20 101.60 -3.65 18 0.02 3 -41.98 148.00 91.00
501833 Chowgule Stm XT 10.00 15.25 15.55 15.55 15.00 15.00 -1.64 2700 0.41 6 -20.00 18.32 11.65
530191 Chromatic (I B 10.00 2.18 2.18 2.18 2.06 2.14 -1.83 31903 0.68 31 -- 4.55 2.05
519477 CIAN Agro P 10.00 13.77 14.45 14.45 14.45 14.45 4.94 2400 0.35 3 3.11 14.45 12.50
534758 Cigniti Tech B 10.00 265.75 269.00 312.55 269.00 302.95 14.00 82802 240.93 1744 -1.83 493.10 244.90
533407 CIL Nova Pet B 10.00 26.95 25.15 25.40 23.95 24.10 -10.58 5394 1.33 42 13.03 36.30 18.58
530829 CIL Securits XD 10.00 32.60 33.85 33.85 31.75 32.90 0.92 7295 2.41 68 35.00 35.60 10.65
505230 Cimmco B 10.00 85.55 85.60 86.85 82.15 83.95 -1.87 5651 4.75 104 -16.02 114.00 56.35
532807 Cineline (I) B 5.00 75.20 75.20 79.00 73.00 74.50 -0.93 7949 5.98 86 19.76 105.60 50.50
532324 Cinevista B 2.00 7.33 7.05 7.05 7.05 7.05 -3.82 1400 0.10 4 -- 10.20 3.80
500087 Cipla A1 2.00 538.90 540.00 543.75 537.70 540.85 0.36 45394 245.50 911 43.23 621.90 460.00
538674 City Online XT 10.00 3.26 3.42 3.42 3.42 3.42 4.91 165 0.01 2 42.75 8.00 2.83
532210 City Union B A1 1.00 179.95 179.40 181.65 178.15 179.65 -0.17 20219 36.27 410 21.49 200.90 106.15
540403 CL Educate B 10.00 425.15 428.35 429.95 423.15 426.50 0.32 1184 5.04 132 28.13 474.00 349.55
506390 Clariant Che B 10.00 622.85 625.80 626.80 621.00 624.15 0.21 2475 15.44 159 67.99 838.00 595.00
533288 Claris Life B 10.00 347.25 347.60 350.05 345.30 346.60 -0.19 33610 116.72 401 20.12 430.10 188.00
538433 Classic Gl.F XT 1.00 0.84 0.84 0.85 0.84 0.85 1.19 67658 0.57 31 85.00 19.95 0.84
517330 CMI B 10.00 213.25 216.50 216.50 207.00 209.45 -1.78 33427 70.80 752 3.12 236.55 118.10
500147 CMI FPE XC 10.00 490.00 488.10 489.00 484.90 484.90 -1.04 437 2.13 18 69.47 699.00 352.00
512018 CNI Research XD 1.00 2.78 2.64 2.88 2.64 2.81 1.08 5826 0.16 30 281.00 4.65 2.15
533278 Coal India A1 10.00 246.20 245.85 247.90 243.35 245.40 -0.32 317382 779.21 3244 16.73 349.85 243.35
513353 Cochin Minrl XD 10.00 94.65 94.00 94.55 93.00 93.00 -1.74 2876 2.68 15 -13.19 152.00 84.00
539436 Coffee Day B 10.00 248.25 252.00 252.95 242.10 246.75 -0.60 13731 33.83 293 62.31 276.85 190.50
500830 Colgate A1 1.00 1100.80 1115.00 1120.00 1100.00 1106.10 0.48 47162 523.18 2887 52.10 1120.00 854.15
524752 Combat Drugs XT 10.00 11.71 11.71 11.71 11.71 11.71 0.00 2971 0.35 2 -50.91 11.71 3.49
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534691 Comfort Comm B 10.00 34.85 35.05 35.30 34.35 34.70 -0.43 44102 15.35 101 41.81 35.75 11.50
535267 Comfort Finc XD 10.00 14.24 14.25 14.25 14.15 14.17 -0.49 7987 1.14 27 7.92 14.95 12.00
531216 Comfort Inte XD 1.00 0.70 0.65 0.70 0.64 0.64 -8.57 11990 0.08 12 12.80 1.14 0.60
533272 Comm.Engrs.B B 10.00 11.51 11.65 11.65 11.05 11.20 -2.69 16755 1.88 40 -1.86 18.20 10.76
539986 Comm.Syn Bag M 10.00 54.00 52.00 52.50 51.50 52.50 -2.78 15000 7.83 5 11.74 79.50 28.80
532342 Commex Tech. XD 2.00 0.55 0.55 0.58 0.49 0.58 5.45 42428 0.23 29 -0.13 1.39 0.49
531041 Competent Au XC 10.00 200.95 194.10 199.80 191.60 192.15 -4.38 1008 1.94 33 9.75 260.00 135.50
532456 Compuage Inf B 2.00 22.95 23.00 23.00 22.35 22.50 -1.96 26801 6.09 39 7.50 63.95 21.50
532339 Compucom Sof B 2.00 11.24 11.37 11.37 10.81 11.12 -1.07 19624 2.15 55 48.35 22.02 9.05
522231 Conart Engg. XD 10.00 43.30 42.65 43.00 41.30 42.05 -2.89 3590 1.51 18 9.71 59.50 22.50
538965 Concord Drug XD 10.00 43.05 42.20 43.50 40.00 41.45 -3.72 12894 5.32 91 188.41 79.45 40.00
526829 Confidence P XT 1.00 13.91 13.85 14.10 13.61 13.91 0.00 413668 57.34 220 66.24 14.48 4.54
532902 Consol.Const B 2.00 6.00 5.70 6.00 5.70 5.70 -5.00 48205 2.76 36 -1.70 6.62 2.76
531460 Cont.Control XT 10.00 7.09 7.40 7.44 7.40 7.44 4.94 612 0.05 4 46.50 9.77 3.23
523232 Cont.Petro XT 10.00 21.25 21.70 22.30 21.70 22.30 4.94 350 0.08 3 13.20 29.25 13.87
531344 Container Co A1 10.00 1195.45 1200.00 1204.50 1160.00 1164.45 -2.59 11582 136.22 823 33.07 1250.45 844.00
531067 Contil India XT 10.00 8.92 8.85 8.85 8.85 8.85 -0.78 98 0.01 1 34.04 11.63 5.12
522295 Control Prin B 10.00 325.80 323.25 351.70 321.00 336.50 3.28 13240 45.08 742 20.22 351.70 225.00
531556 Coral (I)Fin T 10.00 213.80 215.00 221.90 215.00 215.00 0.56 669 1.47 8 26.45 265.00 57.85
524506 Coral Lab. XC 10.00 889.15 891.00 895.80 860.00 868.35 -2.34 814 7.11 64 19.02 1183.00 424.00
532941 Cords Cable B 10.00 113.60 113.95 113.95 106.75 108.95 -4.09 17490 19.19 333 28.01 120.00 44.50
533167 Corom. Engg. XC 10.00 50.20 50.20 51.00 49.30 49.60 -1.20 10902 5.50 40 -22.75 64.00 31.35
506395 Coromandel I A1 1.00 427.45 425.75 426.85 415.60 425.15 -0.54 34615 146.13 1061 26.02 444.00 214.85
532179 Corpn. Bank A1 2.00 52.85 53.00 53.10 51.60 51.85 -1.89 76271 39.87 397 10.60 64.70 35.60
530859 Cosboard Ind XD 10.00 34.80 40.40 40.40 35.25 36.95 6.18 1621 0.59 9 58.65 54.40 18.50
530545 Cosco (I) XD 10.00 316.85 310.50 328.00 301.05 301.05 -4.99 12265 37.28 252 22.86 410.10 132.00
523100 Cosmo Ferr. XD 10.00 26.75 26.20 28.05 25.55 27.00 0.93 55979 15.32 156 -39.71 28.40 14.15
508814 Cosmo Films B 10.00 422.00 420.60 422.00 413.55 415.10 -1.64 6124 25.51 199 9.08 468.80 310.00
538922 COSYN XD 10.00 86.65 86.00 86.00 83.00 84.40 -2.60 17353 14.70 166 8.47 252.00 40.35
526550 Country Club B 2.00 12.86 12.90 12.95 12.51 12.78 -0.62 12360 1.58 78 7.43 17.54 11.50
531624 Country Cond B 1.00 3.37 3.49 3.49 3.16 3.18 -5.64 1950 0.07 9 39.75 5.65 2.96
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533144 Cox & Kings A1 5.00 284.30 280.35 298.40 280.35 287.70 1.20 209199 602.40 4986 34.58 298.40 153.00
512093 Cranes Soft. T 2.00 0.99 0.96 1.02 0.95 0.99 0.00 45477 0.45 25 -0.14 2.30 0.95
522001 Cranex XT 10.00 18.63 18.55 18.55 18.00 18.50 -0.70 6100 1.12 14 15.04 19.65 8.20
509472 Cravatex XD 10.00 397.90 402.00 410.90 386.20 386.20 -2.94 163 0.65 11 -33.67 529.40 172.25
532392 Creative Eye B 5.00 4.20 3.80 4.18 3.80 4.18 -0.48 655 0.02 4 16.72 5.12 3.00
539131 Crescent Lea XT 10.00 247.25 248.60 248.60 245.90 245.95 -0.53 2609 6.42 20 1446.76 422.00 206.05
511413 Crest Ventur B 10.00 158.80 163.00 163.00 155.40 155.55 -2.05 426 0.67 24 10.65 210.60 50.31
526269 Crestchem XT 10.00 13.98 14.49 14.49 14.39 14.39 2.93 25 0.00 3 -27.15 14.49 9.02
500092 CRISIL A1 1.00 1919.95 1905.25 1919.90 1896.00 1908.55 -0.59 3370 64.10 148 42.44 2490.00 1848.00
539876 Cromp.Gre.Cn B 2.00 219.80 220.00 223.50 214.75 219.15 -0.30 36748 80.34 1460 47.23 246.00 131.00
530067 CSL Finance XD 10.00 306.00 309.95 311.00 304.40 311.00 1.63 2665 8.23 57 8.86 358.00 82.00
526027 Cubex Tubing T 10.00 19.21 18.25 18.25 18.25 18.25 -5.00 890 0.16 9 76.04 24.73 10.00
500480 Cummins (I) A1 2.00 904.40 906.35 913.00 903.75 905.70 0.14 7250 65.79 461 34.18 1096.20 747.75
530843 Cupid B 10.00 283.10 282.75 284.25 281.00 282.35 -0.26 3938 11.12 103 15.29 374.00 251.25
532332 Cura Tech. T 10.00 5.01 5.00 5.00 5.00 5.00 -0.20 225 0.01 1 -0.10 17.30 2.85
531472 Cybele Inds XT 10.00 5.65 5.65 5.65 5.65 5.65 0.00 1000 0.06 5 -10.66 11.33 5.07
532640 Cyber Media B 10.00 8.60 8.17 8.17 8.17 8.17 -5.00 500 0.04 1 -4.39 14.58 7.74
532271 Cybermate In XD 2.00 4.95 5.08 5.08 4.71 4.71 -4.85 71773 3.40 106 14.72 5.40 0.70
532173 Cybertech Sy B 10.00 62.60 66.00 66.00 60.35 61.45 -1.84 5660 3.47 79 14.95 101.00 50.00
532175 Cyient A1 5.00 515.50 520.00 520.00 507.00 513.60 -0.37 3170 16.20 168 16.82 564.40 416.05