home > research channels > markets > equity market

   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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 5.99 6.27 6.27 6.01 6.24 4.17 4523 0.28 20 -0.52 48.05 4.91
532321 Cadila Healt A1 1.00 230.55 229.95 239.90 228.00 238.80 3.58 86583 204.54 1040 13.22 432.40 223.65
517236 Calcom Visio X 10.00 19.85 20.65 20.70 18.85 20.60 3.78 163 0.03 4 7.20 39.50 10.45
532386 Californ.Sof B 10.00 12.85 13.10 13.45 12.80 13.40 4.28 2582 0.34 14 37.22 62.70 12.80
532801 Cambridge Tc B 10.00 32.80 34.15 34.15 32.45 32.45 -1.07 252 0.08 3 3.38 63.00 30.05
524440 Camex X 10.00 29.80 27.10 30.00 27.10 28.70 -3.69 2116 0.63 22 9.32 51.95 24.00
532834 Camlin Fine B 1.00 51.90 52.35 54.30 51.70 52.95 2.02 19588 10.40 300 1059.00 93.90 36.70
538858 Camson Bio XT 10.00 7.94 8.33 8.33 8.33 8.33 4.91 7627 0.64 21 12.82 10.50 4.70
540071 Camson Seeds Z 10.00 3.11 3.26 3.26 2.96 3.25 4.50 7176 0.23 21 -1.61 14.80 2.80
511196 Can Fin Home A1 2.00 356.20 354.00 360.10 351.55 355.50 -0.20 55867 199.22 852 15.95 377.70 217.00
532483 Canara Bank A1 10.00 274.25 274.25 280.00 272.05 278.40 1.51 224399 618.05 2391 60.39 302.10 205.15
533267 Cantabil Rtl B 10.00 245.85 254.75 255.00 241.15 244.20 -0.67 4495 11.10 132 31.92 349.80 107.00
540710 Capacite Inf B 10.00 270.55 271.95 272.90 268.50 271.10 0.20 1707 4.63 108 26.42 295.00 171.10
539198 Capfin XT 10.00 1.81 1.72 1.72 1.72 1.72 -4.97 89 0.00 1 57.33 3.20 1.72
530879 Capital I Fn X 10.00 135.50 145.90 145.90 139.90 139.90 3.25 48 0.07 5 106.79 251.65 79.58
538476 Capital Trad X 1.00 3.79 3.32 4.01 3.32 3.84 1.32 109864 4.26 63 15.36 5.00 2.41
511505 Capital Trus B 10.00 135.70 158.05 158.05 123.60 135.00 -0.52 1416 1.91 22 91.22 451.90 122.50
524742 Caplin Point B 2.00 413.85 416.00 436.90 403.00 431.25 4.20 3068 12.93 410 18.48 535.00 304.75
531595 Capri Global B 2.00 162.40 163.50 174.60 161.00 170.70 5.11 221386 376.33 3208 22.03 198.95 72.60
509486 Caprihans(I) X 10.00 50.95 51.10 51.10 49.50 50.85 -0.20 468 0.24 8 18.23 85.95 44.15
507486 Caprol. Chem XT 10.00 9.60 9.15 9.15 9.15 9.15 -4.69 150 0.01 1 8.39 10.50 9.10
536974 Captain Poly X 2.00 26.45 26.45 27.00 25.00 25.20 -4.73 30549 7.89 81 17.62 39.58 21.40
513375 Carborundum A1 1.00 361.65 356.45 362.65 356.45 359.15 -0.69 912 3.29 78 27.44 415.25 314.35
534804 CARE Ratings A1 10.00 921.00 921.40 921.95 914.00 919.10 -0.21 192 1.77 31 19.70 1399.00 905.00
533260 Career Point B 10.00 67.85 66.50 67.90 65.40 67.10 -1.11 377 0.25 33 5.05 109.90 53.20
532282 Castex Tech T 2.00 0.65 0.65 0.68 0.65 0.68 4.62 10990 0.07 12 -0.03 2.25 0.60
500870 Castrol (I) A1 5.00 137.55 140.00 140.00 136.55 137.10 -0.33 50756 69.74 557 19.07 177.15 134.85
531158 Catvision X 10.00 9.22 8.76 8.76 8.76 8.76 -4.99 3300 0.29 4 -8.85 33.95 8.76
519600 CCL Products A1 2.00 251.00 254.80 254.80 251.70 253.60 1.04 860 2.18 80 21.79 306.39 225.05
500878 Ceat A1 10.00 941.60 941.00 958.00 924.80 948.05 0.69 60539 569.81 1376 15.21 1455.00 872.05
530789 Ceejay Fin X 10.00 120.00 120.20 120.20 120.20 120.20 0.17 2 0.00 1 8.15 143.85 78.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514171 Ceeta Inds. XT 1.00 3.79 3.97 3.97 3.97 3.97 4.75 1344 0.05 3 2.66 8.49 3.44
532695 Celebrity Fs B 10.00 6.66 6.25 6.63 6.21 6.23 -6.46 909 0.06 5 9.16 14.50 6.10
532871 Celestial Bi B 10.00 3.42 3.55 3.82 3.40 3.54 3.51 10332 0.37 53 -354.00 21.50 3.35
532701 Cella Space Z 10.00 5.05 4.81 4.81 4.80 4.80 -4.95 409 0.02 3 4.57 9.90 3.14
522251 Cenlub Inds. X 10.00 76.05 77.95 77.95 76.00 77.90 2.43 353 0.27 7 7.35 100.00 53.50
532885 Central Bank A1 10.00 20.35 20.40 20.80 19.70 19.80 -2.70 117590 23.57 524 -1.45 76.05 19.70
501150 Centrum Cap. A1 1.00 26.75 26.90 26.90 26.05 26.20 -2.06 20047 5.28 79 7.84 60.10 26.00
517544 Centum Elec B 10.00 504.25 510.00 515.00 509.10 515.00 2.13 83 0.43 4 24.74 575.00 320.55
500280 Century Enka B 10.00 219.40 219.65 221.55 219.00 220.85 0.66 4073 8.97 119 6.30 305.00 211.85
500083 Century Extr B 1.00 3.94 4.00 4.10 3.96 3.98 1.02 3920 0.16 10 7.96 9.60 3.62
532548 Century Ply. A1 1.00 157.00 156.10 161.10 156.00 159.25 1.43 645004 1014.23 524 22.30 266.00 150.10
500040 Century Text A1 10.00 938.10 936.45 971.60 936.45 963.85 2.74 34653 331.75 1088 15.81 1066.55 707.00
532443 Cera Sanitar A1 5.00 2968.65 2967.95 3039.05 2967.95 3007.15 1.30 376 11.27 70 33.98 3187.00 2151.00
532413 Cerebra Inte B 10.00 23.30 23.50 23.60 23.15 23.20 -0.43 541537 126.87 177 48.33 71.00 20.20
500084 CESC A1 10.00 787.85 789.00 796.40 778.05 783.30 -0.58 32286 254.27 1116 11.08 1038.55 631.00
542333 CESC Venture B 10.00 431.10 435.35 457.00 434.00 448.05 3.93 2871 12.84 342 5.07 657.00 381.00
500093 CG Power & I A1 2.00 28.95 28.75 30.80 28.45 30.25 4.49 593117 176.61 1105 -2.25 65.20 21.40
531489 CG Vak Soft. X 10.00 37.75 39.00 41.40 36.55 39.20 3.84 1259 0.48 16 5.75 78.65 23.85
542399 Chalet Hotel B 10.00 299.95 305.00 319.00 303.15 306.70 2.25 463 1.42 48 220.65 387.00 250.15
530307 Chamanlal Se X 2.00 53.30 55.00 55.50 52.10 54.95 3.10 11210 6.08 123 8.26 119.95 51.60
512301 Chambal Brew X 10.00 2.45 2.45 2.45 2.45 2.45 0.00 100 0.00 1 -1.17 2.50 1.53
500085 Chambal Fert A1 10.00 171.85 172.65 174.00 170.50 171.15 -0.41 22022 38.00 758 13.06 196.25 128.25
542627 Chandni Mach X 10.00 7.41 7.04 7.04 7.04 7.04 -4.99 590 0.04 6 -- 24.95 7.04
530309 Chandra Prab XT 10.00 32.30 32.75 32.90 31.70 32.90 1.86 19031 6.18 71 3.54 32.90 13.28
535142 Channel Nine M 1.00 13.65 13.38 13.38 13.38 13.38 -1.98 142500 19.07 4 -- 17.10 13.38
511696 Chart.Capitl X 10.00 59.00 58.90 59.00 58.90 58.95 -0.08 300 0.18 4 30.54 62.40 48.80
531977 Chartered Lo XT 1.00 4.13 4.29 4.29 3.93 4.10 -0.73 15363 0.61 43 18.64 11.15 3.60
526917 CHD Develop. X 2.00 3.64 3.73 3.79 3.50 3.73 2.47 9229 0.34 65 -74.60 12.50 3.40
530871 Chembond Chm X 5.00 276.90 275.00 279.00 269.00 272.00 -1.77 1793 4.86 30 21.10 447.50 255.00
541269 Chemfab Alka B 10.00 168.10 169.00 169.00 169.00 169.00 0.54 60 0.10 2 14.00 208.70 122.60
506365 Chemo Pharma XT 10.00 8.00 7.81 7.81 7.81 7.81 -2.38 100 0.01 2 5.58 34.90 7.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500110 Chennai Pet. A1 10.00 208.75 207.00 211.70 205.90 210.65 0.91 9333 19.59 202 -15.29 344.80 197.70
526817 Cheviot Co. X 10.00 602.00 613.00 613.00 603.50 605.25 0.54 480 2.92 32 7.80 986.66 577.00
531358 Choice Intl. X 10.00 51.50 54.00 54.20 48.25 51.65 0.29 2027 1.08 31 8.44 137.00 47.15
526546 Choksi Lab. X 10.00 14.45 14.89 14.89 13.73 13.73 -4.98 7560 1.04 10 5.97 26.65 12.30
511243 Chola.Invt. A1 2.00 278.15 277.50 283.95 276.35 282.35 1.51 28401 79.41 971 22.62 323.60 207.75
519475 Chordia Food X 10.00 143.95 149.95 151.00 141.00 148.85 3.40 235 0.34 7 28.85 230.20 109.30
501833 Chowgule Stm XT 10.00 5.00 5.00 5.25 5.00 5.22 4.40 1627 0.08 9 -9.85 15.71 5.00
530191 Chromatic (I B 10.00 0.68 0.74 0.74 0.65 0.66 -2.94 2101 0.01 5 -11.00 1.70 0.60
542678 Cian Health. M 10.00 58.00 54.00 58.00 53.00 57.90 -0.17 18000 10.07 7 34.88 62.90 53.00
534758 Cigniti Tech B 10.00 317.80 318.00 320.25 315.00 315.40 -0.76 146 0.46 37 5.92 498.90 265.00
530829 CIL Securits X 10.00 13.75 13.85 13.85 13.00 13.00 -5.45 189 0.02 4 29.55 23.85 12.11
505230 Cimmco B 10.00 26.05 26.65 26.65 26.00 26.20 0.58 917 0.24 17 2.58 74.75 23.25
526373 Cindrella Ht X 10.00 24.00 25.00 25.00 25.00 25.00 4.17 500 0.13 1 32.05 25.00 13.35
532807 Cineline (I) B 5.00 38.70 38.85 39.50 38.35 38.50 -0.52 2592 1.00 14 10.94 63.30 38.35
532324 Cinevista B 2.00 5.81 5.80 6.00 5.80 5.86 0.86 329 0.02 2 -36.63 9.35 4.60
500087 Cipla A1 2.00 550.45 551.00 558.45 548.95 555.95 1.00 50782 282.13 1096 30.02 678.00 483.75
502445 Citadel Real X 10.00 13.22 13.50 13.50 12.40 13.03 -1.44 4033 0.53 9 20.05 43.00 12.20
538786 Citizen Info XT 10.00 3.52 3.35 3.35 3.35 3.35 -4.83 110 0.00 1 83.75 4.58 3.35
532210 City Union B A1 1.00 214.35 214.90 217.00 214.75 216.15 0.84 46520 100.46 1668 23.24 219.50 157.00
506390 Clariant Che B 10.00 300.05 297.15 301.00 297.15 298.80 -0.42 88331 264.54 179 37.16 538.80 292.25
538433 Classic Gl.F XT 1.00 0.23 0.24 0.24 0.24 0.24 4.35 300 0.00 1 24.00 0.49 0.16
517330 CMI B 10.00 115.10 111.85 115.60 111.85 114.00 -0.96 725 0.83 20 6.61 239.65 110.00
500147 CMI FPE X 10.00 1045.00 1090.00 1100.00 1034.05 1074.25 2.80 571 6.17 29 15.12 1439.75 627.10
512018 CNI Research X 1.00 2.73 2.60 2.86 2.60 2.77 1.47 9729 0.27 30 -69.25 3.38 1.62
533278 Coal India A1 10.00 258.35 255.30 263.05 255.30 260.40 0.79 216650 566.96 1532 9.19 299.60 212.00
501831 Coastal Corp X 10.00 267.10 271.00 285.90 270.00 280.00 4.83 5438 15.03 47 7.51 443.15 56.45
513353 Cochin Minrl X 10.00 174.75 170.30 179.00 170.30 179.00 2.43 4557 7.96 24 25.61 243.60 145.00
540678 Cochin Ship. A1 10.00 375.05 375.00 377.90 374.45 377.35 0.61 2946 11.06 277 10.32 462.00 333.00
539436 Coffee Day A1 10.00 215.65 215.80 232.60 213.75 224.00 3.87 9659 21.30 292 32.14 325.00 210.30
500830 Colgate A1 1.00 1137.35 1134.00 1136.60 1125.50 1130.70 -0.58 8623 97.49 564 39.66 1365.20 1020.10
531210 Colinz Labor XT 10.00 8.40 8.80 8.80 8.80 8.80 4.76 5 0.00 1 33.85 10.39 6.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524752 Combat Drugs X 10.00 22.00 23.10 23.10 23.10 23.10 5.00 5 0.00 1 45.29 31.20 18.95
534691 Comfort Comm X 10.00 2.86 3.00 3.14 2.60 3.00 4.90 1043 0.03 12 3.61 7.28 2.60
535267 Comfort Finc X 10.00 8.44 8.10 8.43 8.10 8.42 -0.24 15087 1.26 54 3.57 20.20 7.18
531216 Comfort Inte X 10.00 5.55 6.00 6.05 5.46 5.99 7.93 1650 0.10 5 11.98 17.50 5.32
533272 Comm.Engrs.B B 10.00 17.15 17.50 17.50 16.50 17.40 1.46 13639 2.36 45 1.76 30.05 11.07
539986 Comm.Syn Bag B 10.00 52.05 52.00 52.00 52.00 52.00 -0.10 645 0.34 3 11.63 67.05 30.15
532342 Commex Tech. XT 2.00 0.33 0.33 0.33 0.33 0.33 0.00 500 0.00 2 -0.07 0.56 0.32
531041 Competent Au X 10.00 128.00 131.00 131.00 125.55 127.25 -0.59 187 0.24 10 4.95 288.70 125.55
532456 Compuage Inf B 2.00 12.46 12.96 14.65 12.60 12.90 3.53 25700 3.66 21 3.34 41.00 12.30
532339 Compucom Sof B 2.00 9.43 9.16 9.60 9.15 9.46 0.32 648 0.06 10 13.71 12.99 7.86
522231 Conart Engg. X 10.00 28.30 30.50 30.50 27.25 29.45 4.06 5913 1.74 21 5.54 39.50 21.00
538965 Concord Drug XT 10.00 20.80 21.80 21.80 19.80 21.80 4.81 254 0.05 11 41.92 33.65 15.80
526829 Confidence P B 1.00 35.00 35.00 35.95 34.35 35.45 1.29 55205 19.60 306 14.53 57.00 28.50
531460 Cont.Control XT 10.00 4.41 4.49 4.49 4.49 4.49 1.81 5 0.00 1 -3.84 5.17 1.90
523232 Cont.Petro XT 10.00 27.10 25.75 26.00 25.75 25.75 -4.98 800 0.21 10 9.94 70.95 24.70
531344 Container Co A1 5.00 553.95 554.60 571.60 554.60 568.75 2.67 40402 228.89 1183 28.51 571.60 433.16
538868 Continen.Sec XT 10.00 7.63 8.01 8.01 8.01 8.01 4.98 25 0.00 2 44.50 8.01 6.50
522295 Control Prin B 10.00 236.20 241.00 243.05 237.20 237.30 0.47 236 0.56 15 12.90 429.20 229.00
531556 Coral (I)Fin B 2.00 14.30 14.40 14.40 14.30 14.30 0.00 6073 0.87 10 8.67 24.70 13.10
524506 Coral Lab. X 10.00 209.55 208.00 219.80 206.00 219.70 4.84 447 0.95 25 7.67 565.95 190.00
530755 Coral Newspr XT 10.00 11.29 10.73 11.85 10.73 10.92 -3.28 651 0.07 12 -10.81 12.50 10.73
532941 Cords Cable B 10.00 56.70 55.85 56.95 55.85 56.95 0.44 840 0.47 11 10.03 88.40 52.30
533167 Corom. Engg. X 10.00 22.50 22.00 25.85 21.80 25.85 14.89 401 0.09 3 -7.26 46.00 17.70
506395 Coromandel I A1 1.00 416.45 413.50 415.50 407.60 408.70 -1.86 10604 43.60 704 16.60 519.90 340.00
532179 Corpn. Bank A1 2.00 22.70 22.60 23.30 22.60 23.05 1.54 13376 3.06 90 -2.18 32.15 21.00
526737 Corpor. Cour X 10.00 15.20 14.44 14.60 14.44 14.60 -3.95 3709 0.54 6 22.46 29.00 8.80
530545 Cosco (I) X 10.00 119.20 125.00 127.00 112.00 117.00 -1.85 648 0.77 26 16.12 274.90 104.70
523100 Cosmo Ferr. X 10.00 13.00 12.70 13.00 12.35 12.95 -0.38 2151 0.27 10 -1.87 31.85 12.35
508814 Cosmo Films B 10.00 217.40 220.00 220.85 217.00 219.95 1.17 1086 2.37 48 7.00 285.80 161.00
538922 COSYN X 10.00 31.65 33.30 34.65 30.30 34.10 7.74 4413 1.46 85 10.93 83.35 29.50
526550 Country Club T 2.00 5.53 5.33 5.80 5.31 5.77 4.34 15316 0.84 34 3.35 10.74 5.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531624 Country Cond T 1.00 2.49 2.37 2.54 2.37 2.54 2.01 4866 0.12 8 36.29 5.35 1.86
534920 Covidh Tech XT 10.00 0.57 0.59 0.59 0.55 0.59 3.51 4201 0.02 5 2.36 1.20 0.53
542641 Cox & King.F B 10.00 5.97 5.75 6.14 5.68 5.70 -4.52 49661 2.95 110 -71.25 76.00 5.68
533144 Cox & Kings A1 5.00 49.95 50.25 52.00 45.00 45.00 -9.91 391599 187.28 2418 0.80 236.00 43.75
512093 Cranes Soft. X 2.00 1.27 1.34 1.34 1.15 1.21 -4.72 21083 0.25 37 -0.17 3.02 1.14
522001 Cranex X 10.00 12.30 12.50 12.50 12.50 12.50 1.63 25 0.00 1 11.90 17.35 10.95
509472 Cravatex X 10.00 331.80 340.00 348.35 340.00 348.35 4.99 403 1.40 11 39.77 411.25 260.00
541770 CreditAccess B 10.00 521.45 515.90 537.00 515.85 520.15 -0.25 5531 29.20 426 23.21 591.00 245.75
512379 Cressanda So X 1.00 0.20 0.20 0.20 0.20 0.20 0.00 220 0.00 2 -- 2.33 0.20
511413 Crest Ventur B 10.00 107.30 108.00 108.00 108.00 108.00 0.65 48 0.05 1 6.41 219.45 104.70
500092 CRISIL A1 1.00 1419.95 1422.00 1480.00 1420.00 1471.75 3.65 547 7.96 169 29.76 1889.90 1259.00
539876 Cromp.Gre.Cn A1 2.00 231.05 231.50 237.60 230.65 235.45 1.90 45999 107.10 1255 36.67 272.25 190.20
538521 Crown Tours X 10.00 21.05 22.95 22.95 20.30 22.20 5.46 48405 10.80 62 27.41 24.00 12.16
540903 CRP Risk Mgm M 10.00 30.00 24.10 25.55 24.05 24.80 -17.33 24000 5.95 12 8.58 52.25 21.75
530067 CSL Finance X 10.00 290.55 280.05 299.95 280.05 284.55 -2.07 536 1.53 16 6.98 609.95 267.00
526027 Cubex Tubing B 10.00 11.45 10.42 12.00 10.41 11.98 4.63 1236 0.15 8 26.04 23.50 10.40
500480 Cummins (I) A1 2.00 757.70 759.75 776.75 759.75 770.70 1.72 12691 97.65 584 29.56 885.00 611.75
530843 Cupid B 10.00 118.40 124.40 127.75 122.50 123.80 4.56 2473 3.09 113 10.86 211.66 106.05
531472 Cybele Inds XT 10.00 6.12 6.00 6.00 6.00 6.00 -1.96 505 0.03 4 3.80 27.05 6.00
532271 Cybermate In X 2.00 2.07 2.10 2.20 1.90 1.92 -7.25 45556 0.90 63 3.05 2.86 1.45
532173 Cybertech Sy B 10.00 43.30 43.00 43.50 42.25 42.30 -2.31 425 0.18 7 11.37 53.50 32.80
532175 Cyient A1 5.00 549.80 549.80 550.40 545.25 546.10 -0.67 889 4.87 123 12.55 821.00 520.30