BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543425 |
C.E.Info Sys |
A1 |
2.00 |
1127.10 |
1120.05 |
1146.10 |
1094.50 |
1111.35 |
-1.40 |
4663 |
52.30 |
678 |
100.30 |
1715.00 |
1023.20 |
|
517236 |
Calcom Visio |
X |
10.00 |
149.90 |
150.00 |
150.00 |
142.45 |
143.00 |
-4.60 |
8819 |
12.74 |
104 |
51.25 |
164.50 |
84.80 |
|
532386 |
Californ.Sof |
B |
10.00 |
18.95 |
19.30 |
19.30 |
18.50 |
18.55 |
-2.11 |
34953 |
6.50 |
99 |
-51.53 |
47.50 |
15.50 |
|
532801 |
Cambridge Tc |
B |
10.00 |
62.25 |
61.00 |
61.50 |
55.95 |
58.25 |
-6.43 |
8965 |
5.26 |
294 |
8.96 |
93.50 |
45.70 |
|
524440 |
Camex |
X |
10.00 |
30.75 |
30.60 |
31.00 |
29.55 |
29.70 |
-3.41 |
3701 |
1.13 |
27 |
9.25 |
41.00 |
24.10 |
|
532834 |
Camlin Fine |
B |
1.00 |
159.30 |
159.05 |
160.90 |
155.20 |
160.10 |
0.50 |
29701 |
46.69 |
659 |
40.13 |
174.60 |
97.20 |
|
543523 |
Campus ActiW |
B |
5.00 |
390.15 |
395.00 |
404.30 |
390.10 |
394.90 |
1.22 |
23831 |
94.56 |
1562 |
79.30 |
640.00 |
296.85 |
|
543232 |
CAMS |
A1 |
10.00 |
2277.55 |
2283.45 |
2339.95 |
2281.00 |
2296.25 |
0.82 |
4563 |
105.60 |
998 |
39.05 |
2946.85 |
2039.00 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
556.40 |
564.90 |
564.90 |
533.00 |
540.05 |
-2.94 |
35103 |
191.30 |
1682 |
12.43 |
685.00 |
408.00 |
|
532483 |
Canara Bank |
A1 |
10.00 |
306.10 |
307.65 |
307.95 |
286.05 |
290.90 |
-4.97 |
929087 |
2733.89 |
14525 |
5.37 |
341.60 |
171.70 |
|
522292 |
Candour Tech |
XT |
10.00 |
41.40 |
43.00 |
43.40 |
39.35 |
40.40 |
-2.42 |
20799 |
8.73 |
71 |
42.53 |
56.30 |
29.25 |
|
539304 |
Canopy Fin |
XT |
10.00 |
66.00 |
69.30 |
69.30 |
62.70 |
68.75 |
4.17 |
42877 |
29.20 |
99 |
-156.25 |
69.30 |
17.55 |
|
533267 |
Cantabil Rtl |
B |
10.00 |
1215.45 |
1187.15 |
1195.65 |
1128.65 |
1157.10 |
-4.80 |
1924 |
22.19 |
495 |
34.21 |
1595.00 |
666.00 |
|
540710 |
Capacite Inf |
B |
10.00 |
145.55 |
147.95 |
147.95 |
134.85 |
140.65 |
-3.37 |
19654 |
27.60 |
941 |
12.88 |
192.35 |
98.35 |
|
530879 |
Capital I Fn |
X |
10.00 |
93.00 |
97.40 |
97.40 |
87.55 |
92.60 |
-0.43 |
147 |
0.13 |
23 |
-28.85 |
160.70 |
87.15 |
|
538476 |
Capital Trad |
XT |
1.00 |
25.70 |
26.95 |
26.95 |
24.50 |
25.65 |
-0.19 |
34637 |
8.72 |
139 |
45.00 |
28.00 |
7.01 |
|
511505 |
Capital Trus |
B |
10.00 |
80.85 |
80.50 |
88.95 |
80.10 |
82.70 |
2.29 |
6151 |
5.27 |
178 |
20.62 |
164.95 |
72.90 |
|
524742 |
Caplin Point |
A1 |
2.00 |
688.25 |
685.05 |
696.75 |
671.25 |
685.55 |
-0.39 |
5036 |
34.13 |
1046 |
15.73 |
856.00 |
626.30 |
|
531595 |
Capri Global |
A1 |
2.00 |
751.15 |
751.05 |
764.40 |
751.05 |
757.00 |
0.78 |
29193 |
220.38 |
1016 |
63.67 |
808.55 |
522.05 |
|
509486 |
Caprihans(I) |
X |
10.00 |
136.90 |
136.00 |
142.00 |
132.00 |
133.65 |
-2.37 |
4231 |
5.77 |
75 |
10.24 |
166.60 |
101.05 |
|
507486 |
Caprol. Chem |
XT |
10.00 |
74.00 |
77.00 |
77.00 |
70.30 |
70.30 |
-5.00 |
572 |
0.40 |
9 |
38.00 |
95.00 |
29.50 |
|
538817 |
Captain Pipe |
M |
10.00 |
625.75 |
659.00 |
660.00 |
659.00 |
660.00 |
5.47 |
1000 |
6.60 |
2 |
-4400.00 |
699.40 |
57.50 |
|
536974 |
Captain Poly |
X |
2.00 |
21.10 |
21.90 |
21.90 |
19.70 |
19.90 |
-5.69 |
138366 |
27.97 |
562 |
47.38 |
24.75 |
14.65 |
|
513375 |
Carborundum |
A1 |
1.00 |
941.20 |
945.00 |
949.95 |
916.00 |
938.20 |
-0.32 |
7949 |
74.45 |
1213 |
54.61 |
959.15 |
651.05 |
|
534804 |
CARE Ratings |
B |
10.00 |
644.10 |
646.25 |
647.75 |
619.25 |
624.05 |
-3.11 |
9555 |
59.86 |
1004 |
21.65 |
677.15 |
402.75 |
|
533260 |
Career Point |
B |
10.00 |
128.00 |
126.90 |
127.05 |
122.25 |
124.45 |
-2.77 |
3383 |
4.22 |
134 |
7.94 |
163.95 |
98.00 |
|
543621 |
Cargosol Log |
M |
10.00 |
55.80 |
58.00 |
58.00 |
58.00 |
58.00 |
3.94 |
4000 |
2.32 |
1 |
33.53 |
93.95 |
40.60 |
|
530609 |
Carnation In |
X |
10.00 |
4.56 |
4.34 |
4.34 |
4.34 |
4.34 |
-4.82 |
227 |
0.01 |
5 |
-1.09 |
8.56 |
4.07 |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
480.55 |
480.75 |
493.90 |
470.80 |
482.60 |
0.43 |
7421 |
35.64 |
1153 |
22.33 |
769.00 |
445.00 |
|
524091 |
Carysil |
A1 |
2.00 |
461.30 |
456.05 |
463.60 |
436.00 |
443.75 |
-3.80 |
11975 |
53.23 |
1501 |
19.29 |
900.00 |
431.35 |
|
534732 |
Caspian Corp |
XT |
1.00 |
24.93 |
25.00 |
26.17 |
23.69 |
24.29 |
-2.57 |
50131 |
12.24 |
204 |
151.81 |
28.35 |
4.36 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500870 |
Castrol (I) |
A1 |
5.00 |
121.25 |
121.25 |
122.45 |
119.25 |
119.40 |
-1.53 |
57387 |
69.28 |
1561 |
14.58 |
136.80 |
99.20 |
|
531158 |
Catvision |
X |
10.00 |
12.76 |
12.76 |
13.38 |
12.18 |
12.18 |
-4.55 |
171 |
0.02 |
7 |
-17.40 |
15.20 |
7.85 |
|
531900 |
CCL Intl. |
X |
10.00 |
17.40 |
17.35 |
18.25 |
16.75 |
16.75 |
-3.74 |
3891 |
0.67 |
39 |
54.03 |
27.00 |
13.60 |
|
519600 |
CCL Products |
A1 |
2.00 |
533.10 |
530.05 |
537.95 |
511.70 |
515.65 |
-3.27 |
10070 |
52.48 |
1053 |
29.03 |
571.95 |
315.60 |
|
500878 |
Ceat |
A1 |
10.00 |
1584.60 |
1591.35 |
1608.50 |
1501.00 |
1544.80 |
-2.51 |
5150 |
79.89 |
1184 |
279.86 |
1981.45 |
890.00 |
|
530789 |
Ceejay Fin |
X |
10.00 |
115.55 |
124.95 |
130.00 |
113.00 |
114.85 |
-0.61 |
3972 |
4.69 |
76 |
6.69 |
145.15 |
86.10 |
|
531119 |
Ceenik Expo. |
XT |
10.00 |
14.25 |
13.55 |
13.55 |
13.55 |
13.55 |
-4.91 |
800 |
0.11 |
3 |
-3.47 |
26.30 |
10.53 |
|
514171 |
Ceeta Inds. |
XT |
1.00 |
29.70 |
29.70 |
29.70 |
28.25 |
28.55 |
-3.87 |
486 |
0.14 |
21 |
-73.21 |
37.50 |
12.50 |
|
538734 |
Ceinsys Tech |
B |
10.00 |
146.75 |
151.65 |
151.65 |
145.50 |
145.55 |
-0.82 |
132 |
0.20 |
12 |
17.92 |
200.00 |
128.05 |
|
532695 |
Celebrity Fs |
B |
10.00 |
17.70 |
17.35 |
17.75 |
16.80 |
17.10 |
-3.39 |
16983 |
2.92 |
211 |
9.10 |
27.55 |
11.35 |
|
532701 |
Cella Space |
Z |
10.00 |
9.71 |
10.04 |
10.04 |
9.30 |
9.30 |
-4.22 |
6576 |
0.61 |
18 |
8.30 |
13.61 |
4.37 |
|
522251 |
Cenlub Inds. |
X |
10.00 |
128.70 |
133.25 |
133.25 |
125.00 |
128.00 |
-0.54 |
1033 |
1.31 |
33 |
8.48 |
167.00 |
90.00 |
|
531380 |
Centenial Su |
X |
10.00 |
64.05 |
66.95 |
67.20 |
61.25 |
67.20 |
4.92 |
32 |
0.02 |
7 |
26.99 |
76.00 |
43.40 |
|
532885 |
Central Bank |
A1 |
10.00 |
29.75 |
29.95 |
30.10 |
28.30 |
28.55 |
-4.03 |
926821 |
267.11 |
4395 |
17.30 |
41.80 |
16.10 |
|
501150 |
Centrum Cap. |
B |
1.00 |
24.05 |
24.20 |
24.30 |
23.10 |
23.40 |
-2.70 |
21845 |
5.14 |
403 |
-4.13 |
35.80 |
18.20 |
|
517544 |
Centum Elec |
B |
10.00 |
638.55 |
638.90 |
646.25 |
624.05 |
638.30 |
-0.04 |
935 |
5.91 |
253 |
-62.58 |
790.00 |
390.00 |
|
500280 |
Century Enka |
B |
10.00 |
410.35 |
415.30 |
416.30 |
403.10 |
407.00 |
-0.82 |
1720 |
7.00 |
183 |
5.35 |
671.95 |
389.05 |
|
500083 |
Century Extr |
B |
1.00 |
9.45 |
9.27 |
9.58 |
8.98 |
9.30 |
-1.59 |
18875 |
1.74 |
173 |
10.00 |
14.50 |
8.52 |
|
532548 |
Century Ply. |
A1 |
1.00 |
490.00 |
490.00 |
497.55 |
482.05 |
492.30 |
0.47 |
14396 |
70.41 |
2405 |
29.64 |
749.00 |
482.05 |
|
500040 |
Century Text |
A1 |
10.00 |
686.40 |
693.00 |
693.95 |
655.45 |
664.70 |
-3.16 |
6471 |
43.28 |
1077 |
33.72 |
949.00 |
655.45 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
5454.25 |
5316.25 |
5492.20 |
5316.25 |
5437.05 |
-0.32 |
748 |
40.63 |
591 |
37.91 |
6067.95 |
3518.60 |
|
532413 |
Cerebra Inte |
B |
10.00 |
11.69 |
12.00 |
12.00 |
11.11 |
11.11 |
-4.96 |
155944 |
17.45 |
339 |
6.17 |
91.80 |
11.11 |
|
500084 |
CESC |
A1 |
1.00 |
73.85 |
73.80 |
74.15 |
72.05 |
72.50 |
-1.83 |
159844 |
116.21 |
2537 |
7.15 |
88.00 |
68.00 |
|
500093 |
CG Power & I |
A1 |
2.00 |
300.50 |
300.05 |
306.30 |
286.70 |
297.75 |
-0.92 |
320077 |
945.78 |
5664 |
70.06 |
315.50 |
154.00 |
|
531489 |
CG Vak Soft. |
X |
10.00 |
348.70 |
347.00 |
360.00 |
338.00 |
351.65 |
0.85 |
4704 |
16.36 |
178 |
15.76 |
435.00 |
228.10 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
357.05 |
355.00 |
362.20 |
348.95 |
351.15 |
-1.65 |
7305 |
25.90 |
977 |
53.29 |
409.85 |
232.50 |
|
530307 |
Chamanlal Se |
B |
2.00 |
129.70 |
134.00 |
134.00 |
124.75 |
128.10 |
-1.23 |
22243 |
28.31 |
761 |
8.19 |
145.75 |
82.30 |
|
512301 |
Chambal Brew |
X |
10.00 |
3.15 |
3.30 |
3.30 |
3.30 |
3.30 |
4.76 |
329 |
0.01 |
4 |
-47.14 |
4.30 |
2.21 |
|
500085 |
Chambal Fert |
A1 |
10.00 |
295.60 |
296.95 |
297.75 |
286.50 |
291.05 |
-1.54 |
91501 |
266.35 |
1938 |
9.36 |
515.95 |
260.75 |
|
542627 |
Chandni Mach |
X |
10.00 |
18.00 |
17.10 |
18.00 |
17.10 |
17.95 |
-0.28 |
2442 |
0.43 |
18 |
5.90 |
35.15 |
17.10 |
|
530309 |
Chandra Prab |
X |
2.00 |
27.10 |
27.00 |
27.90 |
26.10 |
27.05 |
-0.18 |
48068 |
12.96 |
235 |
21.99 |
60.20 |
24.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540829 |
Chandrima Me |
XT |
10.00 |
7.04 |
7.10 |
7.25 |
7.00 |
7.00 |
-0.57 |
96 |
0.01 |
8 |
30.43 |
8.55 |
3.48 |
|
531327 |
Charms Inds. |
XT |
10.00 |
4.51 |
4.60 |
4.60 |
4.30 |
4.30 |
-4.66 |
2 |
0.00 |
2 |
-22.63 |
4.75 |
2.00 |
|
531977 |
Chartered Lo |
X |
1.00 |
4.89 |
4.91 |
4.91 |
4.60 |
4.77 |
-2.45 |
90499 |
4.26 |
291 |
-159.00 |
10.27 |
4.60 |
|
539800 |
CHD Chemical |
B |
10.00 |
6.97 |
6.81 |
6.81 |
6.41 |
6.70 |
-3.87 |
2393 |
0.16 |
13 |
31.90 |
13.93 |
5.81 |
|
530871 |
Chembond Chm |
B |
5.00 |
291.20 |
295.90 |
295.90 |
263.85 |
278.25 |
-4.45 |
32075 |
88.32 |
1281 |
22.57 |
309.20 |
151.44 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
279.80 |
280.90 |
283.75 |
272.20 |
275.00 |
-1.72 |
6160 |
16.96 |
388 |
14.80 |
477.70 |
262.30 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
351.00 |
359.00 |
368.55 |
345.05 |
353.45 |
0.70 |
17182 |
60.79 |
1132 |
324.27 |
501.10 |
139.00 |
|
541269 |
Chemfab Alka |
B |
10.00 |
255.70 |
259.90 |
259.90 |
243.60 |
254.20 |
-0.59 |
380 |
0.96 |
30 |
6.07 |
477.45 |
152.10 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
40.00 |
39.50 |
39.50 |
39.50 |
39.50 |
-1.25 |
1 |
0.00 |
1 |
13.17 |
49.10 |
29.25 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
446.70 |
451.00 |
452.00 |
427.85 |
431.80 |
-3.34 |
21347 |
93.81 |
1752 |
16.64 |
684.55 |
357.70 |
|
537326 |
Chemtech Ind |
B |
10.00 |
17.00 |
17.40 |
17.80 |
16.15 |
16.15 |
-5.00 |
3428 |
0.56 |
17 |
26.48 |
21.45 |
9.75 |
|
539011 |
Chennai Ferr |
X |
10.00 |
210.10 |
214.95 |
215.00 |
194.20 |
198.40 |
-5.57 |
16233 |
32.83 |
412 |
3.07 |
347.45 |
82.70 |
|
523489 |
Chennai Meen |
X |
10.00 |
23.40 |
23.80 |
23.80 |
22.95 |
23.00 |
-1.71 |
277 |
0.06 |
9 |
766.67 |
28.50 |
15.60 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
229.40 |
232.05 |
243.70 |
231.90 |
241.65 |
5.34 |
378495 |
904.70 |
9614 |
1.00 |
417.95 |
94.65 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1139.15 |
1139.30 |
1145.65 |
1111.00 |
1124.35 |
-1.30 |
593 |
6.67 |
157 |
11.33 |
1485.00 |
1041.10 |
|
532992 |
CHL |
X |
2.00 |
18.25 |
18.95 |
18.95 |
17.45 |
17.50 |
-4.11 |
5647 |
0.99 |
23 |
-11.22 |
21.90 |
13.44 |
|
531358 |
Choice Intl. |
B |
10.00 |
278.25 |
276.25 |
279.45 |
258.05 |
261.45 |
-6.04 |
9016 |
24.40 |
397 |
57.59 |
299.00 |
78.15 |
|
530427 |
Choksi Imag. |
X |
10.00 |
43.75 |
41.75 |
45.00 |
41.70 |
43.00 |
-1.71 |
189 |
0.08 |
10 |
-22.05 |
56.55 |
28.00 |
|
526546 |
Choksi Lab. |
X |
10.00 |
43.95 |
47.40 |
47.40 |
39.55 |
42.00 |
-4.44 |
5344 |
2.22 |
27 |
11.14 |
49.95 |
21.85 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
578.30 |
566.90 |
594.35 |
566.90 |
590.85 |
2.17 |
4131 |
24.19 |
779 |
10.05 |
738.00 |
538.25 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
717.95 |
717.95 |
720.55 |
696.95 |
710.15 |
-1.09 |
42563 |
301.23 |
2848 |
24.94 |
817.95 |
594.00 |
|
519475 |
Chordia Food |
X |
10.00 |
72.10 |
70.15 |
74.90 |
69.80 |
72.95 |
1.18 |
1931 |
1.39 |
46 |
-9.61 |
155.82 |
60.05 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
13.00 |
13.29 |
13.64 |
12.51 |
12.85 |
-1.15 |
946 |
0.12 |
13 |
1.44 |
18.14 |
9.27 |
|
519477 |
CIAN Agro |
XT |
10.00 |
49.30 |
51.00 |
51.00 |
47.00 |
47.00 |
-4.67 |
324 |
0.16 |
7 |
44.76 |
84.90 |
44.00 |
|
542678 |
Cian Health. |
M |
10.00 |
25.25 |
26.50 |
26.50 |
24.00 |
24.15 |
-4.36 |
24000 |
5.97 |
12 |
15.58 |
28.90 |
12.00 |
|
534758 |
Cigniti Tech |
B |
10.00 |
578.80 |
577.65 |
588.00 |
573.00 |
580.90 |
0.36 |
9072 |
52.61 |
850 |
13.40 |
650.00 |
336.30 |
|
533407 |
CIL Nova Pet |
XT |
10.00 |
24.00 |
25.00 |
25.00 |
23.50 |
24.50 |
2.08 |
6388 |
1.51 |
25 |
163.33 |
49.00 |
20.65 |
|
530829 |
CIL Securits |
X |
10.00 |
30.30 |
29.30 |
30.00 |
28.70 |
30.00 |
-0.99 |
1859 |
0.54 |
51 |
5.38 |
36.00 |
20.14 |
|
531283 |
Cindrella Fi |
XT |
10.00 |
12.06 |
12.30 |
12.66 |
12.30 |
12.66 |
4.98 |
687 |
0.09 |
13 |
4.65 |
34.90 |
9.44 |
|
526373 |
Cindrella Ht |
X |
10.00 |
34.65 |
36.00 |
36.00 |
33.50 |
35.85 |
3.46 |
62 |
0.02 |
6 |
13.58 |
37.70 |
22.45 |
|
532807 |
Cineline (I) |
B |
5.00 |
109.90 |
109.95 |
114.50 |
104.75 |
109.85 |
-0.05 |
3583 |
3.89 |
174 |
119.40 |
174.75 |
84.45 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532324 |
Cinevista |
B |
2.00 |
11.45 |
11.59 |
11.59 |
10.95 |
11.25 |
-1.75 |
4779 |
0.53 |
84 |
-4.14 |
18.18 |
9.85 |
|
500087 |
Cipla |
A1 |
2.00 |
1034.40 |
1028.00 |
1072.50 |
1027.40 |
1047.05 |
1.22 |
60866 |
641.88 |
3979 |
32.03 |
1185.20 |
880.00 |
|
502445 |
Citadel Real |
XT |
10.00 |
22.20 |
21.15 |
22.00 |
21.15 |
22.00 |
-0.90 |
961 |
0.21 |
6 |
21.15 |
28.20 |
12.53 |
|
531235 |
Citiport Fn |
XT |
10.00 |
15.65 |
15.15 |
15.35 |
15.00 |
15.00 |
-4.15 |
1736 |
0.26 |
5 |
115.38 |
28.05 |
8.00 |
|
538674 |
City Online |
Z |
10.00 |
6.04 |
6.20 |
6.34 |
6.04 |
6.34 |
4.97 |
804 |
0.05 |
15 |
-2.26 |
7.51 |
3.15 |
|
542727 |
City Pulse M |
M |
10.00 |
86.75 |
90.80 |
91.05 |
86.50 |
91.05 |
4.96 |
24000 |
21.73 |
11 |
51.15 |
91.05 |
28.10 |
|
532210 |
City Union B |
A1 |
1.00 |
152.45 |
149.85 |
153.70 |
149.85 |
151.70 |
-0.49 |
77299 |
117.49 |
1358 |
12.38 |
204.95 |
108.60 |
|
521210 |
Cityman |
XT |
10.00 |
7.50 |
7.15 |
7.15 |
7.15 |
7.15 |
-4.67 |
1514 |
0.11 |
2 |
-29.79 |
10.61 |
3.85 |
|
507515 |
CJ Gelatine |
XT |
10.00 |
28.65 |
27.50 |
28.20 |
27.50 |
28.20 |
-1.57 |
419 |
0.12 |
13 |
27.12 |
39.10 |
15.50 |
|
540403 |
CL Educate |
B |
5.00 |
60.60 |
58.20 |
62.15 |
58.20 |
61.85 |
2.06 |
5403 |
3.27 |
186 |
13.99 |
94.95 |
49.27 |
|
543435 |
Clara Inds. |
M |
10.00 |
240.00 |
240.00 |
245.00 |
240.00 |
240.00 |
0.00 |
7500 |
18.08 |
5 |
-- |
275.00 |
69.50 |
|
506390 |
Clariant Che |
B |
10.00 |
339.15 |
339.15 |
340.05 |
330.05 |
333.20 |
-1.75 |
7238 |
24.11 |
499 |
27.61 |
529.30 |
330.05 |
|
540310 |
Classic Fil. |
XT |
10.00 |
11.83 |
12.42 |
12.42 |
11.40 |
12.42 |
4.99 |
1675 |
0.20 |
58 |
-82.80 |
12.42 |
6.20 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1373.90 |
1357.05 |
1382.15 |
1350.00 |
1367.45 |
-0.47 |
2383 |
32.48 |
706 |
57.82 |
2359.00 |
1350.00 |
|
530839 |
Clio Infotec |
XT |
10.00 |
6.30 |
5.99 |
5.99 |
5.99 |
5.99 |
-4.92 |
1022 |
0.06 |
17 |
-13.61 |
10.66 |
3.71 |
|
517330 |
CMI |
T |
10.00 |
18.40 |
18.40 |
18.45 |
17.70 |
17.70 |
-3.80 |
4512 |
0.81 |
31 |
1.03 |
46.30 |
16.20 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
314.20 |
313.05 |
315.35 |
302.00 |
305.00 |
-2.93 |
22421 |
69.24 |
1413 |
27.93 |
355.55 |
212.55 |
|
512018 |
CNI Research |
X |
1.00 |
2.66 |
2.69 |
2.79 |
2.46 |
2.68 |
0.75 |
113822 |
3.01 |
346 |
24.36 |
3.48 |
1.90 |
|
533278 |
Coal India |
A1 |
10.00 |
225.95 |
226.15 |
227.50 |
219.35 |
222.45 |
-1.55 |
246179 |
546.78 |
4451 |
5.25 |
263.30 |
149.00 |
|
501831 |
Coastal Corp |
B |
10.00 |
212.80 |
211.45 |
215.35 |
208.10 |
213.85 |
0.49 |
4022 |
8.54 |
301 |
20.48 |
482.66 |
207.60 |
|
520131 |
Coastal Road |
P |
10.00 |
33.25 |
32.05 |
32.05 |
32.05 |
32.05 |
-3.61 |
500 |
0.16 |
1 |
9.71 |
41.00 |
16.20 |
|
508571 |
Cochin Malab |
XT |
10.00 |
88.10 |
91.90 |
91.90 |
83.70 |
83.70 |
-4.99 |
576 |
0.49 |
16 |
-23.51 |
173.80 |
54.90 |
|
513353 |
Cochin Minrl |
X |
10.00 |
294.25 |
300.00 |
300.00 |
286.00 |
290.20 |
-1.38 |
23114 |
68.00 |
329 |
6.59 |
340.00 |
92.05 |
|
540678 |
Cochin Ship. |
A1 |
10.00 |
483.60 |
483.60 |
495.75 |
468.45 |
475.05 |
-1.77 |
92497 |
442.15 |
4204 |
11.18 |
686.80 |
281.00 |
|
539436 |
Coffee Day |
A1 |
10.00 |
42.90 |
42.00 |
42.90 |
40.75 |
41.90 |
-2.33 |
296380 |
123.98 |
2880 |
14.35 |
78.00 |
38.60 |
|
532541 |
Coforge |
A1 |
10.00 |
4268.95 |
4310.00 |
4369.50 |
4247.85 |
4292.20 |
0.54 |
12768 |
550.64 |
2267 |
33.32 |
4946.85 |
3210.00 |
|
542866 |
Colab Cloud |
XT |
10.00 |
69.40 |
66.00 |
66.00 |
66.00 |
66.00 |
-4.90 |
250 |
0.17 |
1 |
165.00 |
76.55 |
34.30 |
|
500830 |
Colgate |
A1 |
1.00 |
1451.30 |
1451.35 |
1470.35 |
1438.20 |
1448.75 |
-0.18 |
12583 |
182.76 |
1952 |
37.37 |
1695.00 |
1387.30 |
|
531210 |
Colinz Labor |
XT |
10.00 |
44.60 |
44.60 |
44.60 |
42.50 |
44.55 |
-0.11 |
2413 |
1.06 |
35 |
52.41 |
61.15 |
23.50 |
|
540023 |
Colorchips N |
X |
2.00 |
9.96 |
9.82 |
10.13 |
9.47 |
9.54 |
-4.22 |
134774 |
13.07 |
546 |
38.16 |
32.01 |
5.15 |
|
534691 |
Comfort Comm |
XT |
10.00 |
19.00 |
19.95 |
19.95 |
18.50 |
19.40 |
2.11 |
67499 |
13.36 |
179 |
5.57 |
27.15 |
11.03 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
535267 |
Comfort Finc |
X |
10.00 |
100.55 |
101.00 |
102.90 |
99.00 |
100.85 |
0.30 |
25525 |
25.71 |
126 |
23.79 |
108.50 |
21.15 |
|
531216 |
Comfort Inte |
X |
10.00 |
31.75 |
33.25 |
35.85 |
33.00 |
33.70 |
6.14 |
364083 |
125.39 |
1393 |
15.97 |
35.85 |
19.80 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
100.90 |
98.15 |
102.50 |
97.40 |
99.40 |
-1.49 |
7239 |
7.17 |
194 |
28.98 |
154.40 |
73.33 |
|
531041 |
Competent Au |
X |
10.00 |
214.00 |
222.85 |
222.85 |
210.00 |
217.10 |
1.45 |
3328 |
7.15 |
41 |
6.27 |
284.80 |
140.00 |
|
532456 |
Compuage Inf |
B |
2.00 |
19.75 |
19.90 |
20.65 |
18.65 |
19.15 |
-3.04 |
124143 |
23.89 |
641 |
4.90 |
42.65 |
18.65 |
|
532339 |
Compucom Sof |
B |
2.00 |
19.20 |
18.85 |
19.10 |
18.50 |
18.85 |
-1.82 |
12103 |
2.28 |
270 |
17.29 |
33.70 |
15.00 |
|
507833 |
Computer Pnt |
X |
10.00 |
2.62 |
2.67 |
2.70 |
2.49 |
2.51 |
-4.20 |
8710 |
0.22 |
52 |
-251.00 |
4.54 |
1.35 |
|
522231 |
Conart Engg. |
X |
10.00 |
44.15 |
43.10 |
47.80 |
42.10 |
43.00 |
-2.60 |
4081 |
1.81 |
41 |
8.24 |
51.90 |
30.15 |
|
543619 |
Concord Cont |
M |
10.00 |
223.40 |
221.00 |
229.00 |
221.00 |
226.00 |
1.16 |
8000 |
17.94 |
4 |
49.78 |
298.90 |
109.95 |
|
538965 |
Concord Drug |
X |
10.00 |
31.30 |
31.50 |
32.15 |
31.20 |
31.20 |
-0.32 |
2129 |
0.67 |
17 |
30.00 |
41.65 |
19.50 |
|
539991 |
Confi.Futuri |
X |
5.00 |
195.30 |
203.95 |
205.05 |
186.05 |
205.05 |
4.99 |
838 |
1.69 |
56 |
133.15 |
529.85 |
36.45 |
|
504340 |
Confiden.Fin |
X |
10.00 |
14.16 |
14.44 |
14.44 |
14.44 |
14.44 |
1.98 |
2066 |
0.30 |
22 |
42.47 |
14.44 |
4.30 |
|
526829 |
Confidence P |
B |
1.00 |
74.20 |
74.00 |
75.05 |
69.45 |
70.80 |
-4.58 |
88846 |
63.56 |
1242 |
26.82 |
89.60 |
44.20 |
|
532902 |
Consol.Const |
T |
2.00 |
1.40 |
1.44 |
1.45 |
1.33 |
1.37 |
-2.14 |
143195 |
2.02 |
157 |
-0.36 |
4.98 |
1.33 |
|
531460 |
Cont.Control |
X |
10.00 |
5.41 |
5.15 |
5.64 |
5.15 |
5.55 |
2.59 |
2955 |
0.16 |
13 |
-7.93 |
8.61 |
4.76 |
|
523232 |
Cont.Petro |
XT |
5.00 |
42.00 |
43.35 |
43.35 |
41.75 |
41.80 |
-0.48 |
1222 |
0.53 |
11 |
6.83 |
57.20 |
37.80 |
|
543606 |
Containe Tec |
M |
10.00 |
75.30 |
72.75 |
72.75 |
72.75 |
72.75 |
-3.39 |
8000 |
5.82 |
1 |
1212.50 |
99.90 |
19.75 |
|
531344 |
Container Co |
A1 |
5.00 |
649.75 |
652.00 |
652.00 |
627.00 |
640.10 |
-1.49 |
88064 |
561.59 |
6377 |
33.85 |
828.50 |
554.10 |
|
540597 |
Containerway |
XT |
5.00 |
4.75 |
4.70 |
4.98 |
4.70 |
4.98 |
4.84 |
1178 |
0.06 |
9 |
-166.00 |
7.40 |
2.91 |
|
531067 |
Contil India |
XT |
10.00 |
70.95 |
73.80 |
73.80 |
73.45 |
73.45 |
3.52 |
11 |
0.01 |
2 |
42.70 |
84.85 |
36.75 |
|
538868 |
Continen.Sec |
X |
10.00 |
43.00 |
44.95 |
44.95 |
43.00 |
43.75 |
1.74 |
7859 |
3.45 |
59 |
23.27 |
51.00 |
21.75 |
|
522295 |
Control Prin |
B |
10.00 |
456.35 |
450.00 |
485.00 |
441.60 |
455.95 |
-0.09 |
11496 |
52.90 |
901 |
15.15 |
521.80 |
334.80 |
|
531556 |
Coral (I)Fin |
B |
2.00 |
34.75 |
35.40 |
35.40 |
33.50 |
33.55 |
-3.45 |
8051 |
2.75 |
140 |
9.59 |
50.00 |
30.10 |
|
524506 |
Coral Lab. |
X |
10.00 |
311.75 |
311.75 |
313.90 |
302.00 |
313.60 |
0.59 |
624 |
1.94 |
30 |
12.07 |
368.00 |
222.50 |
|
530755 |
Coral Newspr |
XT |
10.00 |
10.28 |
10.22 |
10.22 |
9.77 |
10.08 |
-1.95 |
230 |
0.02 |
13 |
-13.81 |
16.47 |
9.27 |
|
532941 |
Cords Cable |
B |
10.00 |
70.60 |
79.85 |
79.85 |
66.50 |
68.65 |
-2.76 |
21656 |
14.88 |
586 |
12.76 |
87.65 |
45.35 |
|
533167 |
Corom. Engg. |
X |
10.00 |
37.00 |
38.75 |
38.75 |
36.50 |
37.50 |
1.35 |
4951 |
1.84 |
34 |
-24.51 |
46.00 |
28.00 |
|
506395 |
Coromandel I |
A1 |
1.00 |
853.45 |
866.25 |
866.25 |
838.95 |
854.75 |
0.15 |
8556 |
72.61 |
860 |
13.15 |
1094.40 |
730.00 |
|
526737 |
Corpor. Cour |
X |
10.00 |
6.15 |
6.15 |
6.45 |
6.15 |
6.45 |
4.88 |
1955 |
0.13 |
16 |
-24.81 |
22.85 |
6.15 |
|
530545 |
Cosco (I) |
X |
10.00 |
178.80 |
179.00 |
180.00 |
177.70 |
178.00 |
-0.45 |
565 |
1.01 |
14 |
42.28 |
299.00 |
160.10 |
|
523100 |
Cosmo Ferr. |
X |
10.00 |
252.55 |
252.55 |
254.80 |
235.20 |
240.85 |
-4.63 |
5355 |
13.05 |
194 |
24.75 |
673.00 |
202.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
508814 |
Cosmo First |
A1 |
10.00 |
738.00 |
742.95 |
747.95 |
708.00 |
720.60 |
-2.36 |
4383 |
31.85 |
594 |
5.18 |
1426.66 |
657.95 |
|
538922 |
COSYN |
X |
10.00 |
21.05 |
21.50 |
21.50 |
20.25 |
20.75 |
-1.43 |
2307 |
0.48 |
16 |
9.61 |
30.85 |
15.10 |
|
526550 |
Country Club |
B |
2.00 |
8.41 |
8.50 |
8.53 |
8.13 |
8.40 |
-0.12 |
14662 |
1.22 |
43 |
-4.04 |
10.30 |
6.25 |
|
531624 |
Country Cond |
T |
1.00 |
4.50 |
4.35 |
4.50 |
4.28 |
4.44 |
-1.33 |
11364 |
0.49 |
28 |
37.00 |
7.50 |
3.25 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
3317.95 |
3285.00 |
3306.40 |
3143.20 |
3203.95 |
-3.44 |
8913 |
291.38 |
2367 |
49.02 |
3709.95 |
1845.00 |
|
538770 |
Crane Infra. |
X |
10.00 |
13.08 |
13.54 |
14.38 |
12.85 |
13.99 |
6.96 |
16410 |
2.30 |
107 |
20.28 |
15.70 |
5.93 |
|
512093 |
Cranes Soft. |
X |
2.00 |
3.39 |
3.40 |
3.40 |
3.26 |
3.28 |
-3.24 |
37363 |
1.23 |
89 |
0.64 |
4.53 |
1.92 |
|
522001 |
Cranex |
X |
10.00 |
33.55 |
35.00 |
35.65 |
32.20 |
33.85 |
0.89 |
40673 |
13.98 |
237 |
29.96 |
35.65 |
12.60 |
|
509472 |
Cravatex |
X |
10.00 |
426.95 |
405.65 |
420.00 |
405.65 |
420.00 |
-1.63 |
5 |
0.02 |
2 |
-3.27 |
543.80 |
300.10 |
|
539527 |
Creative Cas |
X |
10.00 |
509.90 |
490.10 |
510.00 |
490.10 |
504.30 |
-1.10 |
109 |
0.54 |
22 |
18.36 |
628.95 |
301.25 |
|
532392 |
Creative Eye |
B |
5.00 |
4.50 |
4.94 |
4.94 |
4.05 |
4.05 |
-10.00 |
11075 |
0.45 |
24 |
-6.43 |
6.92 |
3.40 |
|
541770 |
CreditAccess |
A1 |
10.00 |
907.65 |
906.60 |
906.60 |
856.45 |
867.70 |
-4.40 |
6213 |
54.41 |
1168 |
23.10 |
1154.35 |
591.45 |
|
512379 |
Cressanda So |
T |
1.00 |
30.30 |
30.30 |
31.60 |
30.05 |
30.20 |
-0.33 |
981370 |
300.72 |
1124 |
503.33 |
51.20 |
5.20 |
|
511413 |
Crest Ventur |
B |
10.00 |
180.00 |
180.35 |
180.35 |
171.55 |
173.85 |
-3.42 |
281 |
0.49 |
38 |
1.30 |
219.40 |
131.10 |
|
526269 |
Crestchem |
XT |
10.00 |
62.45 |
65.00 |
65.00 |
59.35 |
63.70 |
2.00 |
1018 |
0.63 |
41 |
25.48 |
93.85 |
36.35 |
|
500092 |
CRISIL |
A1 |
1.00 |
2969.10 |
2969.10 |
3091.20 |
2969.10 |
3035.45 |
2.23 |
5365 |
163.38 |
1590 |
38.59 |
3860.00 |
2586.00 |
|
531909 |
Croissance |
XT |
1.00 |
8.91 |
9.25 |
9.30 |
8.90 |
8.95 |
0.45 |
11431 |
1.04 |
44 |
895.00 |
10.47 |
3.80 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
327.90 |
327.95 |
330.50 |
316.10 |
320.15 |
-2.36 |
36156 |
115.67 |
2047 |
35.30 |
430.70 |
312.05 |
|
542867 |
CSB Bank |
A1 |
10.00 |
248.90 |
249.35 |
251.10 |
236.45 |
245.30 |
-1.45 |
25319 |
61.92 |
1371 |
8.28 |
275.00 |
178.00 |
|
530067 |
CSL Finance |
B |
10.00 |
244.15 |
245.85 |
249.25 |
236.50 |
249.25 |
2.09 |
1119 |
2.71 |
95 |
12.53 |
304.80 |
159.20 |
|
526027 |
Cubex Tubing |
B |
10.00 |
33.30 |
33.65 |
33.65 |
31.65 |
31.80 |
-4.50 |
13927 |
4.45 |
170 |
19.51 |
52.70 |
21.00 |
|
511710 |
Cubical Fin. |
X |
2.00 |
1.70 |
1.70 |
1.74 |
1.62 |
1.69 |
-0.59 |
72457 |
1.20 |
128 |
84.50 |
4.28 |
1.12 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
1385.55 |
1397.70 |
1397.70 |
1358.05 |
1381.90 |
-0.26 |
10848 |
148.66 |
1310 |
41.14 |
1551.05 |
899.00 |
|
530843 |
Cupid |
B |
10.00 |
255.60 |
254.60 |
256.45 |
250.00 |
251.60 |
-1.56 |
2952 |
7.44 |
354 |
17.50 |
353.70 |
192.05 |
|
543378 |
CWD |
MS |
10.00 |
1879.45 |
1820.00 |
1820.00 |
1700.00 |
1703.45 |
-9.36 |
1000 |
17.23 |
9 |
433.45 |
2425.00 |
280.00 |
|
531472 |
Cybele Inds |
XT |
10.00 |
21.95 |
20.90 |
21.80 |
20.90 |
20.90 |
-4.78 |
660 |
0.14 |
15 |
74.64 |
26.50 |
8.01 |
|
532640 |
Cyber Media |
B |
10.00 |
17.75 |
17.50 |
18.25 |
16.85 |
17.70 |
-0.28 |
4900 |
0.85 |
82 |
11.72 |
47.55 |
13.45 |
|
532173 |
Cybertech Sy |
B |
10.00 |
132.95 |
133.90 |
134.40 |
129.95 |
130.05 |
-2.18 |
4723 |
6.17 |
301 |
17.57 |
212.40 |
115.55 |
|
532175 |
Cyient |
A1 |
5.00 |
848.80 |
843.05 |
870.00 |
842.00 |
856.10 |
0.86 |
16267 |
139.26 |
1600 |
18.72 |
1007.80 |
724.00 |
|
|