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 18/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. T 10.00 60.40 60.40 60.40 58.00 58.60 -2.98 11847 6.93 71 8.81 84.75 13.65
532321 Cadila Healt A1 1.00 481.80 475.50 476.95 465.05 473.50 -1.72 59611 281.28 1904 42.39 558.00 329.95
532386 Californ.Sof B 10.00 5.90 6.15 6.15 6.00 6.09 3.22 6500 0.40 10 0.65 10.10 5.50
532801 Cambridge Tc B 10.00 69.35 70.70 70.70 70.60 70.70 1.95 5881 4.16 33 8.22 142.05 64.65
524440 Camex XD 10.00 25.50 26.85 27.00 25.70 26.30 3.14 6297 1.68 41 16.44 37.00 24.00
532834 Camlin Fine B 1.00 78.10 76.60 79.90 76.55 79.40 1.66 53154 41.72 898 -57.54 119.60 74.20
500078 Camph.& All XC 10.00 751.80 750.00 754.00 730.00 733.30 -2.46 2985 21.99 43 15.58 880.00 545.50
538858 Camson Bio SS 10.00 17.40 17.40 17.85 17.00 17.35 -0.29 969 0.17 13 26.69 38.70 15.00
540071 Camson Seeds XT 10.00 10.25 10.20 10.76 10.20 10.56 3.02 3985 0.41 10 -6.14 31.50 8.86
511196 Can Fin Home A1 10.00 2954.75 2911.70 2935.00 2878.00 2898.95 -1.89 4879 141.75 585 30.06 3333.00 1252.05
532483 Canara Bank A1 10.00 336.00 333.90 334.75 329.30 332.35 -1.09 120556 400.44 1142 17.35 414.90 250.17
534631 Canara Gold E 100.00 2601.00 2675.00 2675.00 2675.00 2675.00 2.85 5 0.13 1 -- 2970.00 2580.00
533267 Cantabil Rtl B 10.00 67.00 66.10 67.00 65.00 66.00 -1.49 2400 1.59 13 22.07 90.00 57.10
532938 Cap.First A1 10.00 733.00 730.00 735.15 722.00 730.10 -0.40 38595 280.75 926 27.81 814.80 465.10
538476 Capital Trad XC 1.00 5.86 5.75 5.90 5.62 5.70 -2.73 56167 3.23 105 38.00 83.80 5.62
511505 Capital Trus B 10.00 450.35 445.00 453.80 430.00 441.35 -2.00 1374 6.16 121 41.56 655.00 322.90
524742 Caplin Point B 2.00 671.75 661.60 688.40 657.25 676.45 0.70 13697 92.22 988 44.01 783.90 236.00
531595 Capri Global B 2.00 63.95 62.50 65.00 61.80 64.85 1.41 3435 2.21 45 17.39 81.40 32.32
509486 Caprihans(I) XC 10.00 93.05 92.40 96.00 92.40 94.20 1.24 6601 6.25 63 19.92 131.70 86.00
538817 Captain Pipe M 10.00 90.60 92.00 92.00 90.40 90.40 -0.22 6000 5.47 4 -531.76 120.00 49.00
536974 Captain Poly T 10.00 157.00 159.00 160.00 158.00 159.65 1.69 1103 1.76 20 33.05 190.00 81.80
540652 Captain Tech M 10.00 46.00 46.50 46.80 46.00 46.00 0.00 9000 4.18 3 17.83 53.00 42.05
513375 Carborundum A1 1.00 345.65 344.00 345.75 331.20 337.45 -2.37 13202 44.55 406 36.40 364.80 228.00
534804 CARE Ratings A1 10.00 1584.45 1569.00 1599.00 1559.00 1571.20 -0.84 1108 17.38 152 30.78 1800.00 1139.00
533260 Career Point B 10.00 98.00 96.90 97.60 95.50 95.90 -2.14 3890 3.76 56 9.84 141.75 85.20
530609 Carnation In XD 10.00 49.00 45.50 49.70 45.20 49.70 1.43 3461 1.64 20 -59.17 78.00 37.45
532282 Castex Tech T 2.00 6.32 6.12 6.35 6.01 6.15 -2.69 174992 10.67 124 -0.22 12.20 5.25
500870 Castrol (I) A1 5.00 383.25 383.25 388.90 379.10 387.30 1.06 40910 156.62 783 28.11 495.00 354.00
531682 Cat Technol. XD 10.00 0.63 0.66 0.66 0.66 0.66 4.76 200 0.00 1 -3.47 1.20 0.46
531158 Catvision XT 10.00 34.35 36.05 36.05 36.05 36.05 4.95 5235 1.89 12 8.42 36.05 14.10
531900 CCL Intl. XC 10.00 21.00 21.00 21.00 21.00 21.00 0.00 127 0.03 4 13.64 42.00 21.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519600 CCL Products B 2.00 280.20 274.60 279.60 274.60 276.15 -1.45 1719 4.76 116 30.35 371.80 229.00
500878 Ceat A1 10.00 1730.90 1726.25 1728.90 1688.50 1702.60 -1.63 39531 675.59 1654 26.64 1948.00 835.85
530789 Ceejay Fin XD 10.00 117.75 117.75 121.00 117.75 120.95 2.72 602 0.72 15 8.12 135.05 52.00
514171 Ceeta Inds. XT 1.00 12.80 12.25 13.40 12.25 13.05 1.95 2300 0.30 7 7.96 15.55 3.55
532695 Celebrity Fs T 10.00 17.80 17.50 17.75 16.95 17.50 -1.69 13601 2.35 37 -5.49 26.74 8.40
532871 Celestial Bi B 10.00 22.70 22.55 22.60 22.20 22.20 -2.20 3771 0.84 14 13.62 30.40 18.14
522251 Cenlub Inds. XD 10.00 50.00 51.00 53.80 47.00 49.80 -0.40 4405 2.15 78 10.64 68.00 20.50
532885 Central Bank A1 10.00 72.45 72.45 75.20 70.95 74.30 2.55 103262 75.82 1047 -5.85 125.00 70.60
501150 Centrum Cap. B 1.00 62.90 63.40 73.45 62.40 72.45 15.18 17453186 12057.60 33357 80.50 73.45 20.10
517544 Centum Elec B 10.00 605.25 608.30 615.00 596.60 612.95 1.27 1758 10.74 85 25.07 765.00 435.00
500280 Century Enka B 10.00 316.05 311.65 319.00 310.45 316.00 -0.02 5690 17.81 286 9.26 454.00 214.65
500083 Century Extr B 1.00 4.24 4.11 4.42 4.09 4.18 -1.42 33761 1.41 25 27.87 10.38 2.00
532548 Century Ply. B 1.00 251.20 250.50 255.25 245.00 248.60 -1.04 19711 49.22 720 31.27 312.95 154.50
500040 Century Text A1 10.00 1207.60 1200.00 1200.00 1168.50 1187.85 -1.64 68086 805.77 1794 62.58 1291.50 666.45
532443 Cera Sanitar B 5.00 2800.00 2825.90 2898.90 2804.05 2854.95 1.96 75 2.13 33 36.63 3225.00 1853.15
532413 Cerebra Inte B 10.00 44.70 44.00 45.10 43.25 44.70 0.00 128114 57.16 350 48.06 61.25 12.45
500084 CESC A1 10.00 953.55 954.00 954.00 930.60 941.60 -1.25 15464 145.49 650 14.40 1001.85 539.10
500093 CG Power & I A1 2.00 80.30 80.50 82.85 78.50 81.55 1.56 160896 130.03 824 -8.97 97.30 55.60
531489 CG Vak Soft. XD 10.00 29.90 33.95 33.95 26.10 28.70 -4.01 2972 0.82 39 18.64 45.90 22.05
530307 Chamanlal Se XC 2.00 89.50 84.30 90.90 84.30 88.55 -1.06 13740 12.22 130 11.85 123.80 50.63
512301 Chambal Brew XT 10.00 6.65 6.32 6.32 6.32 6.32 -4.96 445 0.03 5 210.67 16.54 6.32
500085 Chambal Fert B 10.00 140.60 141.50 143.20 137.70 139.85 -0.53 131948 185.83 1128 13.71 145.70 53.70
522292 Chandni Text SS 10.00 26.15 25.75 27.45 25.75 26.60 1.72 4932 1.31 20 71.89 28.95 7.10
530309 Chandra Prab XD 10.00 22.35 21.90 21.90 21.90 21.90 -2.01 49 0.01 1 38.42 30.00 12.10
531977 Chartered Lo XC 1.00 21.45 21.45 21.50 21.00 21.15 -1.40 154564 32.81 318 17.06 28.00 17.20
526917 CHD Develop. XC 2.00 8.20 8.99 8.99 8.00 8.33 1.59 26482 2.16 92 15.15 12.44 7.01
530871 Chembond Chm XC 5.00 225.45 220.30 228.45 212.20 224.50 -0.42 1751 3.89 65 38.91 268.20 179.70
506365 Chemo Pharma XT 10.00 43.80 41.65 44.30 41.65 44.30 1.14 400 0.18 3 1.42 44.40 14.55
500110 Chennai Pet. A1 10.00 391.80 387.50 406.00 386.55 399.20 1.89 191901 766.76 9943 10.02 424.80 230.80
526817 Cheviot Co. XC 10.00 1256.35 1270.00 1270.00 1220.00 1252.35 -0.32 752 9.40 82 12.40 1417.90 741.00
532992 CHL XC 2.00 18.10 19.00 19.00 19.00 19.00 4.97 2 0.00 2 -4.46 32.95 13.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531358 Choice Intl. XT 10.00 74.00 74.75 74.75 70.30 71.30 -3.65 2463 1.76 34 23.77 95.10 41.50
530427 Choksi Imag. XD 10.00 26.75 25.90 26.50 25.90 26.50 -0.93 139 0.04 3 11.00 39.60 23.55
526546 Choksi Lab. XD 10.00 18.05 19.50 19.50 19.50 19.50 8.03 100 0.02 1 29.10 28.95 11.67
511243 Chola.Invt. A1 10.00 1153.30 1153.80 1165.05 1138.00 1155.60 0.20 5086 58.46 342 23.79 1243.90 805.10
519475 Chordia Food XT 10.00 145.00 140.00 145.00 140.00 145.00 0.00 510 0.71 5 -35.11 170.95 91.00
501833 Chowgule Stm XT 10.00 14.48 13.77 14.05 13.77 14.05 -2.97 1010 0.14 3 -17.35 18.32 11.65
539335 CHPL Inds. XT 10.00 20.80 21.20 21.20 21.20 21.20 1.92 100 0.02 1 -106.00 21.25 18.50
530191 Chromatic (I T 10.00 1.98 2.02 2.02 1.97 2.01 1.52 3690 0.07 7 -- 4.30 1.90
534758 Cigniti Tech B 10.00 219.20 219.70 223.20 209.00 213.40 -2.65 17463 37.47 549 -1.29 493.10 161.44
533407 CIL Nova Pet B 10.00 27.00 26.30 27.50 26.25 27.50 1.85 6739 1.80 6 16.57 36.30 20.50
530829 CIL Securits XD 10.00 32.50 33.85 33.85 31.05 31.05 -4.46 835 0.26 10 3.86 49.40 10.65
505230 Cimmco B 10.00 83.00 81.00 82.50 80.30 81.45 -1.87 1260 1.03 35 -29.19 114.00 56.35
532807 Cineline (I) B 5.00 71.35 70.05 70.95 68.00 70.25 -1.54 1796 1.25 36 18.63 105.60 52.00
532324 Cinevista B 2.00 8.58 8.05 9.15 8.05 9.01 5.01 39920 3.55 126 -- 10.20 5.10
500087 Cipla A1 2.00 573.35 574.65 575.60 561.00 565.70 -1.33 95241 540.20 1699 42.31 621.90 479.00
502445 Citadel Real XD 10.00 46.65 46.65 51.30 46.65 51.30 9.97 350 0.17 4 4.75 75.10 23.55
532210 City Union B A1 1.00 159.75 157.80 158.00 153.40 154.05 -3.57 17913 27.73 520 19.60 182.63 114.63
540403 CL Educate B 10.00 400.10 400.00 401.95 385.45 398.75 -0.34 598 2.37 70 26.30 474.00 349.55
506390 Clariant Che B 10.00 587.65 592.35 592.35 583.50 586.35 -0.22 2932 17.18 193 173.48 838.00 565.60
533288 Claris Life B 10.00 362.75 361.10 364.40 358.10 360.00 -0.76 29030 104.90 1287 21.42 430.10 217.30
517330 CMI B 10.00 200.45 198.40 200.00 196.80 197.15 -1.65 846 1.68 34 9.85 236.55 118.10
500147 CMI FPE XC 10.00 661.95 632.05 690.30 632.05 676.90 2.26 1495 9.97 75 32.72 699.00 354.00
512018 CNI Research XD 1.00 2.29 2.39 2.60 2.20 2.37 3.49 11675 0.27 44 237.00 3.99 2.15
533278 Coal India A1 10.00 247.05 247.60 247.85 242.00 243.30 -1.52 283853 694.22 3698 17.97 341.15 234.00
513353 Cochin Minrl XD 10.00 85.70 92.00 92.00 85.00 87.90 2.57 3445 3.00 42 -12.56 148.55 77.00
540678 Cochin Ship. B 10.00 536.50 535.10 536.85 517.65 532.75 -0.70 335328 1771.81 9533 23.20 575.00 435.00
539436 Coffee Day B 10.00 242.65 239.95 243.50 239.05 241.90 -0.31 15734 37.97 221 65.20 276.85 190.50
500830 Colgate A1 1.00 1058.65 1062.05 1075.85 1051.00 1068.90 0.97 17961 191.76 935 49.44 1132.90 861.90
524752 Combat Drugs XT 10.00 11.71 11.71 11.71 11.71 11.71 0.00 1810 0.21 2 -50.91 11.71 3.74
534691 Comfort Comm B 10.00 25.25 25.75 25.75 25.75 25.75 1.98 760208 195.75 794 31.02 39.50 11.50
535267 Comfort Finc XD 10.00 14.01 14.03 14.15 13.90 13.95 -0.43 332130 46.50 1488 7.30 14.95 12.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531216 Comfort Inte XD 1.00 0.65 0.67 0.71 0.62 0.67 3.08 112796 0.74 22 13.40 1.14 0.60
533272 Comm.Engrs.B T 10.00 11.02 11.02 11.10 10.50 10.52 -4.54 23845 2.56 54 -1.75 18.20 10.45
532342 Commex Tech. XD 2.00 0.46 0.46 0.47 0.46 0.46 0.00 36498 0.17 7 -0.10 1.10 0.45
531041 Competent Au XC 10.00 211.30 212.95 222.00 207.00 218.30 3.31 2482 5.38 60 10.42 260.00 147.50
532456 Compuage Inf B 2.00 26.00 25.70 31.20 25.70 30.60 17.69 392991 120.53 543 9.97 63.95 21.35
532339 Compucom Sof B 2.00 11.13 11.00 11.48 10.80 11.40 2.43 13799 1.52 79 49.57 22.02 10.15
507833 Computer Pnt XD 10.00 1.03 1.08 1.08 1.08 1.08 4.85 900 0.01 2 54.00 2.25 0.83
522231 Conart Engg. XD 10.00 46.70 45.00 46.00 45.00 45.10 -3.43 782 0.35 9 9.96 59.50 25.00
538965 Concord Drug XD 10.00 33.95 35.75 36.00 34.40 34.40 1.33 4201 1.50 27 156.36 73.00 27.00
526829 Confidence P XT 1.00 17.20 17.10 17.40 16.60 16.75 -2.62 196174 33.33 199 79.76 18.36 6.51
532902 Consol.Const B 2.00 4.16 4.17 4.17 4.05 4.11 -1.20 3901 0.16 17 -1.22 6.62 2.80
531344 Container Co A1 10.00 1242.80 1239.90 1265.85 1230.00 1254.40 0.93 107833 1352.92 1825 33.12 1269.50 844.00
522295 Control Prin B 10.00 391.30 396.45 411.00 391.00 399.25 2.03 7042 28.15 220 22.39 429.00 225.00
531556 Coral (I)Fin B 2.00 66.20 66.50 66.95 63.00 63.50 -4.08 2610 1.69 66 33.42 69.90 13.80
524506 Coral Lab. XC 10.00 999.75 991.00 1007.95 950.00 986.95 -1.28 2749 26.73 120 23.03 1190.00 448.05
532941 Cords Cable B 10.00 109.00 108.45 109.95 107.00 107.75 -1.15 1770 1.92 39 26.22 136.65 49.00
533167 Corom. Engg. XC 10.00 51.55 51.85 52.75 51.15 52.00 0.87 13811 7.19 66 -19.62 64.00 34.10
506395 Coromandel I A1 1.00 443.90 442.50 448.80 434.55 444.70 0.18 19356 85.13 642 23.84 467.50 229.50
532179 Corpn. Bank A1 2.00 46.40 45.90 46.15 45.30 45.55 -1.83 20658 9.44 128 8.93 64.70 35.60
530859 Cosboard Ind XD 10.00 45.00 46.90 46.90 44.80 45.20 0.44 16079 7.27 65 18.45 54.40 26.10
530545 Cosco (I) XD 10.00 327.50 321.10 327.50 317.55 327.50 0.00 1936 6.23 51 24.87 410.10 133.50
523100 Cosmo Ferr. SS 10.00 24.00 24.60 24.75 24.00 24.75 3.13 1200 0.29 8 -19.04 36.54 14.15
508814 Cosmo Films B 10.00 383.05 383.00 383.00 369.25 375.20 -2.05 6486 24.25 265 9.21 468.80 310.00
538922 COSYN XC 10.00 77.45 77.95 77.95 71.10 74.50 -3.81 5872 4.40 191 7.48 252.00 48.60
526550 Country Club B 2.00 13.69 14.70 14.70 13.15 13.23 -3.36 17435 2.31 88 7.69 17.54 11.68
531624 Country Cond B 1.00 3.45 3.23 3.40 3.15 3.20 -7.25 5592 0.18 16 40.00 5.65 2.80
533144 Cox & Kings A1 5.00 267.15 267.00 279.80 262.00 273.40 2.34 57673 156.25 1858 25.34 305.50 158.30
538770 Crane Infra. XT 10.00 8.00 7.60 7.60 7.60 7.60 -5.00 1000 0.08 1 14.07 12.27 5.42
512093 Cranes Soft. T 2.00 0.99 0.96 1.03 0.96 1.03 4.04 5395 0.05 15 -0.14 2.02 0.85
522001 Cranex XT 10.00 15.20 15.10 15.10 15.10 15.10 -0.66 100 0.02 3 9.87 19.65 8.20
509472 Cravatex XD 10.00 373.00 362.15 389.00 360.00 380.10 1.90 1867 6.89 28 -33.14 529.40 172.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532392 Creative Eye B 5.00 5.10 4.85 5.25 4.85 5.25 2.94 91 0.00 2 21.00 5.65 3.06
539131 Crescent Lea XT 10.00 204.50 202.70 204.55 194.30 203.40 -0.54 2053 4.15 28 267.63 422.00 181.25
511413 Crest Ventur B 10.00 176.20 171.25 176.50 168.30 172.90 -1.87 3108 5.30 75 10.89 214.75 52.98
500092 CRISIL A1 1.00 1830.05 1829.00 1840.00 1817.00 1825.50 -0.25 426 7.80 86 41.03 2490.00 1784.85
539876 Cromp.Gre.Cn A1 2.00 223.45 223.50 228.00 222.65 225.10 0.74 20877 47.03 581 50.58 246.00 135.05
538521 Crown Tours XT 10.00 13.25 12.60 12.60 12.60 12.60 -4.91 4203 0.53 11 18.53 52.75 12.60
530067 CSL Finance XC 10.00 562.75 563.00 579.95 552.00 567.05 0.76 11430 64.88 354 18.68 626.50 150.00
526027 Cubex Tubing T 10.00 17.00 17.00 17.00 16.15 16.15 -5.00 2332 0.38 9 67.29 24.73 10.00
500480 Cummins (I) A1 2.00 902.30 891.00 913.45 891.00 897.50 -0.53 44798 404.04 737 32.08 1096.20 747.75
530843 Cupid B 10.00 294.50 294.80 294.80 287.20 293.15 -0.46 9992 28.98 266 15.50 374.00 264.30
532332 Cura Tech. T 10.00 4.70 4.93 4.93 4.93 4.93 4.89 85 0.00 1 -0.08 17.30 3.46
531472 Cybele Inds XT 10.00 6.60 6.60 6.60 6.60 6.60 0.00 200 0.01 1 -8.35 11.33 5.07
532173 Cybertech Sy B 10.00 58.70 56.00 56.45 55.45 56.30 -4.09 6401 3.58 83 13.70 101.00 48.00
532175 Cyient A1 5.00 507.40 508.40 511.90 505.60 510.70 0.65 1349 6.88 102 16.20 564.40 416.05