ET Future Series
The Future of Investing
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 2.42 2.30 2.30 2.30 2.30 -4.96 5026 0.12 4 -0.19 4.20 1.91
532321 Cadila Healt A1 1.00 387.55 389.80 406.40 386.65 394.90 1.90 227491 907.64 4616 30.47 422.80 212.70
517236 Calcom Visio X 10.00 24.55 25.20 25.25 23.55 24.40 -0.61 1585 0.39 17 -13.56 31.60 7.68
532386 Californ.Sof T 10.00 8.13 7.74 7.74 7.74 7.74 -4.80 1500 0.12 7 -55.29 20.45 7.35
532801 Cambridge Tc B 10.00 24.30 23.70 25.25 23.30 23.90 -1.65 2565 0.61 53 9.45 36.90 11.65
524440 Camex X 10.00 15.20 15.20 15.95 14.65 15.95 4.93 4743 0.75 12 265.83 28.20 8.00
532834 Camlin Fine B 1.00 108.60 111.95 114.00 106.95 114.00 4.97 62095 69.17 1062 45.78 114.00 33.40
511196 Can Fin Home A1 2.00 421.35 421.35 421.35 411.20 414.50 -1.63 38037 158.80 1024 14.21 519.00 253.55
532483 Canara Bank A1 10.00 89.45 90.00 90.00 87.75 88.90 -0.61 305704 271.18 1864 -6.50 234.30 73.85
533267 Cantabil Rtl B 10.00 322.60 326.40 332.60 321.05 321.90 -0.22 31800 104.41 1078 58.74 370.00 187.00
540710 Capacite Inf B 10.00 120.50 120.00 120.90 115.05 117.50 -2.49 891 1.06 66 32.73 246.00 70.15
530879 Capital I Fn X 10.00 126.60 126.00 126.00 121.00 124.85 -1.38 3862 4.83 91 72.17 162.90 56.40
538476 Capital Trad X 1.00 4.53 4.84 4.84 4.31 4.74 4.64 121377 5.38 82 27.88 5.46 2.62
511505 Capital Trus B 10.00 59.75 60.00 61.00 59.50 60.00 0.42 34 0.02 6 5.49 213.40 47.05
524742 Caplin Point A1 2.00 558.15 559.00 567.95 550.30 553.55 -0.82 15188 84.67 1142 19.10 686.00 180.00
531595 Capri Global A1 2.00 222.55 226.40 236.50 221.25 235.15 5.66 59004 133.57 1551 25.26 251.60 115.00
509486 Caprihans(I) X 10.00 54.15 57.10 58.70 55.45 57.85 6.83 6588 3.77 67 7.34 67.85 23.10
536974 Captain Poly B 2.00 30.60 29.00 31.90 29.00 30.25 -1.14 28589 8.76 84 11.16 44.20 20.60
513375 Carborundum A1 1.00 260.20 263.00 270.50 261.15 269.10 3.42 4129 11.01 661 21.29 361.40 175.00
534804 CARE Ratings A1 10.00 351.95 352.00 355.45 341.00 349.05 -0.82 6708 23.27 987 13.09 726.60 236.45
533260 Career Point B 10.00 163.15 163.20 178.00 160.90 171.20 4.93 7275 12.63 446 11.86 202.00 77.00
500870 Castrol (I) A1 5.00 109.90 110.10 110.30 109.10 109.40 -0.45 46413 50.95 958 16.65 162.05 89.65
531158 Catvision X 10.00 6.38 6.38 6.66 6.30 6.30 -1.25 2256 0.15 6 -7.33 8.82 4.95
531900 CCL Intl. X 10.00 13.50 13.50 13.50 13.50 13.50 0.00 500 0.07 1 13.11 13.98 2.41
519600 CCL Products A1 2.00 267.40 269.80 270.30 264.80 265.25 -0.80 3511 9.35 308 20.79 293.80 137.25
500878 Ceat A1 10.00 994.60 1009.00 1027.35 977.20 999.00 0.44 12373 123.75 915 35.48 1101.00 601.50
530789 Ceejay Fin X 10.00 180.60 184.20 184.20 181.20 181.55 0.53 2821 5.17 37 13.50 184.20 49.00
514171 Ceeta Inds. XT 1.00 3.62 3.80 3.80 3.80 3.80 4.97 200 0.01 1 11.88 4.96 2.83
538734 Ceinsys Tech T 10.00 110.20 110.00 110.00 104.70 110.00 -0.18 152 0.16 12 11.60 154.75 65.00
532695 Celebrity Fs B 10.00 4.71 4.90 4.90 4.29 4.51 -4.25 4018 0.18 31 2.73 7.35 3.67
532701 Cella Space Z 10.00 3.90 3.72 3.80 3.71 3.80 -2.56 2360 0.09 7 3.73 6.91 3.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522251 Cenlub Inds. X 10.00 36.30 36.25 36.25 36.20 36.20 -0.28 47 0.02 3 7.37 67.25 20.00
531621 Centerac Tec X 1.00 1.47 1.47 1.47 1.47 1.47 0.00 1 0.00 1 147.00 3.50 1.07
532885 Central Bank A1 10.00 15.80 15.55 15.55 14.25 14.35 -9.18 546122 79.30 2031 -6.67 25.80 10.20
501150 Centrum Cap. A1 1.00 15.65 15.70 16.50 15.30 16.30 4.15 30222 4.88 115 20.38 28.10 7.70
517544 Centum Elec B 10.00 293.50 299.45 305.00 286.35 301.60 2.76 850 2.50 61 20.93 496.05 180.00
500280 Century Enka B 10.00 174.85 175.00 175.50 172.55 172.80 -1.17 2124 3.69 108 7.24 218.50 100.00
500083 Century Extr B 1.00 3.50 3.33 3.45 3.33 3.35 -4.29 3494 0.12 10 167.50 6.54 1.45
532548 Century Ply. A1 1.00 165.20 164.60 164.75 162.00 162.40 -1.69 6636 10.83 314 36.41 191.80 95.00
500040 Century Text A1 10.00 334.00 336.00 339.50 329.40 331.35 -0.79 29106 97.43 994 14.20 657.00 220.10
532443 Cera Sanitar A1 5.00 2297.65 2260.15 2350.00 2213.60 2320.60 1.00 610 13.84 195 31.55 2742.00 2000.75
532413 Cerebra Inte B 10.00 28.70 28.75 29.05 28.60 29.00 1.05 24795 7.18 64 -145.00 45.00 17.00
500084 CESC A1 10.00 616.90 633.00 633.00 611.00 613.75 -0.51 2140 13.21 266 6.42 845.85 366.20
542333 CESC Venture B 10.00 234.35 237.00 237.00 227.55 228.10 -2.67 3599 8.28 417 84.48 389.00 112.05
500093 CG Power & I B 2.00 22.95 24.00 24.05 23.10 24.00 4.58 2967843 712.11 2133 -1.89 26.20 4.70
531489 CG Vak Soft. X 10.00 80.25 80.50 84.25 77.10 84.25 4.98 16728 13.82 126 8.60 85.15 22.30
542399 Chalet Hotel B 10.00 140.10 139.95 140.50 137.45 138.15 -1.39 7262 10.07 386 60.33 395.00 99.00
530307 Chamanlal Se X 2.00 95.65 96.90 96.90 93.35 96.10 0.47 31317 29.96 293 7.01 114.40 24.35
500085 Chambal Fert A1 10.00 155.00 155.00 159.20 153.50 157.80 1.81 45454 71.45 1108 4.83 186.00 95.25
522292 Chandni Text X 10.00 50.05 49.65 49.65 47.55 48.90 -2.30 4078 1.96 23 -4890.00 59.40 19.05
542934 Chandra Bhag M 10.00 35.00 38.00 38.00 38.00 38.00 8.57 2000 0.76 1 -- 58.00 30.50
530309 Chandra Prab X 10.00 14.35 14.50 15.05 14.50 15.05 4.88 1221 0.18 5 2.45 23.50 12.80
540829 Chandrima Me XT 10.00 37.60 35.75 35.75 35.75 35.75 -4.92 896 0.32 22 31.64 41.60 19.45
511696 Chart.Capitl X 10.00 55.00 56.50 57.75 56.50 57.75 5.00 450 0.26 4 -39.55 62.65 47.45
531977 Chartered Lo X 1.00 2.85 2.85 2.85 2.70 2.80 -1.75 5451 0.15 22 -40.00 4.38 1.77
539800 CHD Chemical B 10.00 65.40 66.60 66.70 66.60 66.70 1.99 496408 331.06 1167 105.87 74.60 27.15
530871 Chembond Chm B 5.00 151.30 151.55 154.10 151.30 152.85 1.02 918 1.40 39 135.27 248.45 117.05
541269 Chemfab Alka B 10.00 139.00 139.45 139.45 136.05 138.50 -0.36 276 0.38 22 10.65 221.00 90.05
506365 Chemo Pharma XT 10.00 19.43 19.81 19.81 19.81 19.81 1.96 170 0.03 4 8.50 19.81 5.45
500110 Chennai Pet. A1 10.00 71.35 71.00 71.35 68.50 68.85 -3.50 52796 36.66 788 -0.66 185.50 47.70
526817 Cheviot Co. X 10.00 640.35 630.00 699.00 610.00 627.60 -1.99 9406 59.60 526 8.37 919.00 450.00
531358 Choice Intl. X 10.00 106.80 107.00 114.90 102.60 113.85 6.60 61915 65.18 170 18.30 149.90 38.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530427 Choksi Imag. XT 10.00 15.00 14.95 14.95 14.95 14.95 -0.33 50 0.01 1 -5.56 18.05 8.60
526546 Choksi Lab. X 10.00 10.43 10.45 10.45 10.45 10.45 0.19 37 0.00 2 -1.49 14.40 7.68
504973 Chola. Finan A1 1.00 403.85 402.05 406.00 390.85 394.00 -2.44 1586 6.32 303 10.75 568.20 222.00
511243 Chola.Invt. A1 2.00 251.75 251.25 256.35 247.55 248.85 -1.15 148241 372.77 3126 17.44 348.85 117.40
519475 Chordia Food X 10.00 94.00 94.00 95.00 94.00 95.00 1.06 47 0.04 2 158.33 155.00 73.35
501833 Chowgule Stm XT 10.00 3.90 3.71 3.90 3.71 3.90 0.00 1231 0.05 3 -0.22 5.20 2.25
530191 Chromatic (I T 10.00 0.74 0.71 0.71 0.71 0.71 -4.05 4350 0.03 11 -1.97 1.20 0.40
519477 CIAN Agro XT 10.00 29.20 28.15 30.65 28.15 30.65 4.97 9634 2.89 34 -34.06 44.00 24.00
534758 Cigniti Tech B 10.00 400.65 405.00 416.00 395.00 414.75 3.52 7649 31.28 362 9.40 416.00 175.10
533407 CIL Nova Pet B 10.00 7.10 7.00 7.00 7.00 7.00 -1.41 1010 0.07 4 -4.43 12.49 3.80
505230 Cimmco B 10.00 20.25 20.55 21.25 20.55 21.25 4.94 11260 2.38 79 1.54 28.90 9.35
531283 Cindrella Fi XT 10.00 2.80 2.70 2.70 2.70 2.70 -3.57 500 0.01 1 15.88 3.20 2.70
526373 Cindrella Ht X 10.00 13.10 12.60 12.60 12.60 12.60 -3.82 100 0.01 1 -12.99 25.20 11.78
532807 Cineline (I) B 5.00 27.95 28.00 28.05 27.05 27.05 -3.22 4817 1.32 69 8.59 45.95 16.30
532324 Cinevista T 2.00 6.45 6.13 6.45 6.13 6.13 -4.96 4200 0.26 10 -8.28 16.95 3.71
500087 Cipla A1 2.00 762.25 762.10 794.65 761.00 774.75 1.64 400212 3129.47 9427 37.94 819.00 356.75
502445 Citadel Real X 10.00 9.85 9.60 9.60 9.41 9.41 -4.47 751 0.07 9 14.26 18.20 8.93
531235 Citiport Fn XT 10.00 13.40 14.07 14.07 12.78 12.78 -4.63 12 0.00 3 98.31 16.18 10.13
538786 Citizen Info XT 10.00 2.35 2.35 2.35 2.35 2.35 0.00 1 0.00 1 -18.08 3.20 2.20
532210 City Union B A1 1.00 136.20 135.20 140.80 135.15 139.70 2.57 61009 84.20 2475 23.17 249.00 110.10
521210 Cityman XT 10.00 2.21 2.32 2.32 2.32 2.32 4.98 1500 0.03 2 -11.60 2.32 1.17
540403 CL Educate T 10.00 68.60 68.80 72.00 68.80 72.00 4.96 825 0.59 19 -1.79 89.60 28.40
506390 Clariant Che B 10.00 335.00 335.50 336.50 330.45 331.75 -0.97 2925 9.76 395 17.70 608.00 192.00
540310 Classic Fil. XT 10.00 6.20 5.90 5.90 5.90 5.90 -4.84 11 0.00 2 -59.00 13.90 5.90
538433 Classic Gl.F XT 1.00 0.21 0.21 0.22 0.21 0.21 0.00 23510 0.05 10 -- 0.33 0.20
540481 Classic Leas XT 10.00 7.36 7.50 7.50 7.50 7.50 1.90 202 0.02 2 75.00 7.50 3.02
517330 CMI B 10.00 33.60 33.95 34.00 33.95 33.95 1.04 582 0.20 17 1.97 76.50 19.50
512018 CNI Research X 1.00 1.50 1.53 1.60 1.50 1.60 6.67 2001 0.03 8 -160.00 2.22 1.25
533278 Coal India A1 10.00 117.65 118.00 118.00 114.65 116.00 -1.40 889112 1027.91 9639 5.05 217.90 113.95
501831 Coastal Corp X 10.00 195.95 193.00 195.00 192.00 192.30 -1.86 309 0.60 17 6.01 334.90 125.50
513353 Cochin Minrl X 10.00 116.30 116.60 124.25 116.50 123.50 6.19 12653 15.54 145 18.43 183.00 77.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540678 Cochin Ship. A1 10.00 326.80 330.00 338.75 326.30 336.50 2.97 22009 73.80 1194 7.97 491.15 209.00
532541 Coforge A1 10.00 2327.25 2344.75 2346.00 2278.00 2321.60 -0.24 10548 244.90 1029 32.24 2423.00 739.05
500830 Colgate A1 1.00 1417.40 1430.00 1449.05 1414.90 1432.55 1.07 22759 326.71 1561 46.08 1641.00 1065.20
531210 Colinz Labor XT 10.00 5.24 5.24 5.24 5.24 5.24 0.00 359 0.02 3 18.71 10.22 5.24
534691 Comfort Comm B 10.00 2.71 2.76 2.76 2.76 2.76 1.85 4250 0.12 6 0.32 2.88 1.13
531216 Comfort Inte X 10.00 5.05 5.05 5.25 5.05 5.25 3.96 10 0.00 2 18.10 7.67 2.21
533272 Comm.Engrs.B B 10.00 16.15 16.05 16.10 15.40 15.50 -4.02 11260 1.80 51 -16.67 18.50 6.97
539986 Comm.Syn Bag B 10.00 59.00 59.00 59.70 58.25 59.70 1.19 3711 2.19 13 6.25 64.00 36.10
531041 Competent Au X 10.00 122.30 122.55 127.95 122.35 127.95 4.62 20 0.03 8 2.15 198.05 78.30
532456 Compuage Inf B 2.00 16.51 16.15 17.29 16.15 16.21 -1.82 48099 7.93 228 3.98 21.00 7.49
532339 Compucom Sof B 2.00 7.89 8.24 8.24 7.65 7.77 -1.52 2853 0.22 30 129.50 11.30 3.05
522231 Conart Engg. X 10.00 20.10 20.10 20.10 20.10 20.10 0.00 100 0.02 2 5.45 29.90 15.30
538965 Concord Drug XT 10.00 20.30 20.30 21.30 19.40 21.30 4.93 8405 1.78 28 42.60 21.30 11.68
504340 Confiden.Fin X 10.00 1.65 1.68 1.68 1.68 1.68 1.82 10 0.00 1 -- 1.68 0.49
526829 Confidence P B 1.00 20.90 20.60 21.50 20.40 21.25 1.67 37911 7.95 190 19.32 31.25 12.85
523232 Cont.Petro XT 10.00 29.35 29.25 29.35 28.80 28.80 -1.87 2666 0.77 52 5.89 50.80 10.11
531344 Container Co A1 5.00 375.05 371.60 375.00 362.05 365.25 -2.61 74082 272.91 3510 100.62 665.05 263.20
538868 Continen.Sec XT 10.00 10.15 10.10 10.60 10.10 10.15 0.00 3025 0.31 4 13.72 17.23 5.20
522295 Control Prin B 10.00 238.95 236.60 236.60 230.50 231.95 -2.93 1367 3.18 194 17.13 317.80 150.90
531556 Coral (I)Fin B 2.00 21.40 22.00 22.00 21.20 21.20 -0.93 480 0.10 4 10.93 35.15 8.25
524506 Coral Lab. X 10.00 407.10 410.85 423.90 393.10 398.35 -2.15 10823 45.03 319 11.84 423.90 81.20
530755 Coral Newspr XT 10.00 6.09 6.21 6.21 6.21 6.21 1.97 10 0.00 1 -1.18 8.40 3.10
532941 Cords Cable B 10.00 39.05 38.40 38.40 38.35 38.35 -1.79 420 0.16 7 5.39 58.00 22.10
533167 Corom. Engg. XT 10.00 17.80 17.00 17.00 17.00 17.00 -4.49 450 0.08 4 -8.46 32.15 11.50
506395 Coromandel I A1 1.00 792.10 803.85 803.85 766.75 771.80 -2.56 3240 25.31 554 18.06 838.00 400.00
526737 Corpor. Cour X 10.00 2.27 2.30 2.30 2.30 2.30 1.32 1002 0.02 3 76.67 13.05 1.61
530859 Cosboard Ind XT 10.00 4.01 4.00 4.00 3.81 3.81 -4.99 310 0.01 4 -0.39 6.80 3.57
530545 Cosco (I) X 10.00 88.10 85.10 91.65 83.95 89.00 1.02 3256 2.85 108 25.87 117.00 50.75
523100 Cosmo Ferr. X 10.00 6.46 6.46 6.46 6.46 6.46 0.00 1000 0.06 6 -0.76 8.82 3.00
508814 Cosmo Films B 10.00 416.10 419.25 421.00 408.00 410.60 -1.32 3304 13.67 358 6.02 491.00 187.20
538922 COSYN X 10.00 24.60 24.00 26.00 23.60 25.20 2.44 3313 0.84 29 39.38 35.50 10.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526550 Country Club B 2.00 2.84 2.90 2.91 2.90 2.91 2.46 1566 0.05 5 -0.51 4.13 1.70
533144 Cox & Kings Z 5.00 1.32 1.38 1.38 1.38 1.38 4.55 108518 1.50 28 0.02 3.85 0.48
538770 Crane Infra. X 10.00 3.33 3.33 3.33 3.31 3.31 -0.60 4200 0.14 4 4.36 9.31 2.33
512093 Cranes Soft. X 2.00 0.47 0.48 0.49 0.48 0.49 4.26 14202 0.07 11 -0.17 0.97 0.41
539527 Creative Cas X 10.00 397.10 400.00 416.95 377.25 377.25 -5.00 353 1.43 18 17.70 462.00 230.00
532392 Creative Eye T 5.00 4.01 3.81 3.81 3.81 3.81 -4.99 350 0.01 2 -8.28 4.60 0.95
541770 CreditAccess A1 10.00 720.10 722.55 759.25 709.05 743.80 3.29 6330 46.77 787 36.30 1000.80 305.75
512379 Cressanda So XT 1.00 0.27 0.26 0.27 0.26 0.27 0.00 5735 0.02 5 -- 0.31 0.20
511413 Crest Ventur B 10.00 82.45 82.45 83.85 80.00 80.25 -2.67 52 0.04 5 5.90 114.40 44.60
526269 Crestchem XT 10.00 28.30 28.85 28.85 27.75 28.85 1.94 3401 0.97 17 15.77 28.85 10.47
500092 CRISIL A1 1.00 1772.65 1780.00 1791.25 1762.65 1780.55 0.45 276 4.91 112 36.37 2070.00 1083.50
539876 Cromp.Gre.Cn A1 2.00 279.35 277.05 295.00 272.95 292.30 4.64 45302 129.23 2483 40.88 301.45 177.90
538521 Crown Tours X 10.00 19.30 18.80 19.30 18.80 19.20 -0.52 18281 3.50 72 -9.32 23.30 14.00
542867 CSB Bank B 10.00 228.10 222.15 229.75 222.15 226.95 -0.50 4223 9.61 261 310.89 314.20 95.00
530067 CSL Finance X 10.00 211.20 222.75 222.75 211.50 219.90 4.12 36 0.08 5 6.04 344.95 141.20
526027 Cubex Tubing B 10.00 11.50 11.75 11.75 11.16 11.54 0.35 270 0.03 6 42.74 26.05 9.10
500480 Cummins (I) A1 2.00 444.75 442.00 448.75 440.65 445.40 0.15 10182 45.29 461 20.37 652.80 281.60
530843 Cupid B 10.00 217.05 222.00 222.00 211.80 216.85 -0.09 9870 21.27 496 7.70 295.00 115.00
531472 Cybele Inds XT 10.00 8.61 8.18 8.57 8.18 8.57 -0.46 2 0.00 2 -9.52 9.77 3.35
532271 Cybermate In Z 2.00 0.93 0.96 0.96 0.91 0.96 3.23 4105 0.04 19 2.00 2.05 0.75
532173 Cybertech Sy B 10.00 60.70 60.15 61.95 59.00 60.50 -0.33 11953 7.25 216 10.75 71.35 22.50
532175 Cyient A1 5.00 394.05 394.00 394.00 381.00 383.20 -2.75 5659 21.90 306 12.64 514.00 184.15