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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 12.26 11.71 12.69 11.71 12.12 -1.14 3345 0.41 14 -1.02 63.10 11.40
532321 Cadila Healt A1 1.00 338.00 340.50 341.95 330.50 332.90 -1.51 75676 253.46 1036 17.21 432.40 306.35
517236 Calcom Visio X 10.00 29.35 29.35 29.90 28.20 29.10 -0.85 2845 0.84 25 7.40 39.50 10.41
532386 Californ.Sof B 10.00 22.60 21.50 21.50 21.50 21.50 -4.87 5590 1.20 6 59.72 62.70 14.60
532801 Cambridge Tc B 10.00 45.55 45.95 45.95 43.05 45.80 0.55 188 0.08 5 4.45 68.90 37.60
524440 Camex X 10.00 31.30 32.00 33.95 30.40 30.95 -1.12 3996 1.24 33 9.13 51.95 24.00
532834 Camlin Fine B 1.00 52.30 52.85 53.10 50.50 50.80 -2.87 25196 13.02 470 -62.72 117.70 36.70
538858 Camson Bio XT 10.00 6.98 7.32 7.32 7.32 7.32 4.87 9795 0.72 15 11.26 16.85 4.70
540071 Camson Seeds Z 10.00 4.11 4.12 4.29 4.12 4.15 0.97 9554 0.40 20 -2.04 27.95 3.65
511196 Can Fin Home A1 2.00 325.95 327.00 333.45 322.50 323.40 -0.78 151460 497.10 2086 13.98 537.65 217.00
532483 Canara Bank A1 10.00 276.20 277.45 278.40 266.55 271.70 -1.63 206272 566.24 1727 -5.17 302.10 205.15
534631 Canara Gold E 100.00 2925.53 2970.00 2970.00 2970.00 2970.00 1.52 1 0.03 1 -- 3174.90 2756.00
533267 Cantabil Rtl B 10.00 305.55 298.00 305.00 286.00 297.05 -2.78 11569 34.17 313 22.22 349.80 107.00
540710 Capacite Inf B 10.00 237.50 235.00 239.10 231.20 233.25 -1.79 3331 7.81 118 22.73 372.75 171.10
530879 Capital I Fn X 10.00 149.90 157.35 157.35 142.45 143.95 -3.97 840 1.20 18 184.55 251.65 35.67
538476 Capital Trad X 1.00 4.04 4.10 4.10 3.82 3.88 -3.96 4792 0.19 21 13.38 5.00 2.41
511505 Capital Trus T 10.00 207.05 207.70 217.00 207.55 217.00 4.81 1216 2.58 15 -33.23 478.75 161.20
524742 Caplin Point B 2.00 403.50 408.40 414.90 398.05 405.95 0.61 31238 126.40 274 18.94 622.54 304.75
531595 Capri Global B 2.00 150.20 151.00 155.00 150.50 152.60 1.60 304162 460.76 1111 23.96 155.00 72.60
509486 Caprihans(I) X 10.00 58.75 62.65 62.65 59.10 59.95 2.04 1621 0.96 21 20.82 93.95 54.00
536974 Captain Poly X 2.00 25.20 27.80 27.80 24.10 25.90 2.78 20610 5.32 85 23.76 39.58 21.40
540652 Captain Tech M 10.00 42.05 41.05 41.05 41.05 41.05 -2.38 3000 1.23 1 15.91 62.50 40.00
513375 Carborundum A1 1.00 359.45 364.70 371.10 362.10 367.95 2.36 21302 77.99 678 27.60 401.45 314.35
534804 CARE Ratings A1 10.00 996.75 1000.00 1010.00 990.00 1000.40 0.37 1666 16.64 96 20.60 1399.00 922.95
533260 Career Point B 10.00 74.00 73.05 74.90 73.05 74.90 1.22 150 0.11 3 6.24 130.30 63.50
530609 Carnation In X 10.00 10.50 10.46 11.01 9.98 9.98 -4.95 13328 1.36 24 -0.56 37.00 9.98
532282 Castex Tech T 2.00 0.94 0.98 0.98 0.90 0.92 -2.13 23165 0.22 21 -0.03 4.74 0.75
500870 Castrol (I) A1 5.00 156.40 156.80 161.60 156.80 160.30 2.49 128966 206.47 1369 22.39 214.00 134.85
531682 Cat Technol. X 10.00 0.44 0.46 0.46 0.46 0.46 4.55 210 0.00 2 -23.00 0.90 0.33
531158 Catvision XT 10.00 12.80 12.22 13.00 12.22 12.50 -2.34 800 0.10 4 -11.16 48.00 11.00
531900 CCL Intl. X 10.00 9.97 10.02 10.03 10.02 10.03 0.60 1000 0.10 3 11.94 19.10 9.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519600 CCL Products A1 2.00 286.15 286.80 286.80 281.50 282.50 -1.28 2246 6.37 82 22.58 320.00 225.05
500878 Ceat A1 10.00 1133.35 1133.35 1137.85 1100.00 1115.25 -1.60 11733 131.92 600 17.02 1666.00 983.80
530789 Ceejay Fin X 10.00 100.10 97.30 97.30 95.50 95.55 -4.55 122 0.12 6 6.22 189.65 78.25
514171 Ceeta Inds. XT 1.00 4.40 4.62 4.62 4.62 4.62 5.00 400 0.02 1 4.16 8.49 3.99
538734 Ceinsys Tech T 10.00 104.35 104.65 104.70 104.65 104.65 0.29 311 0.33 6 -15.95 220.00 70.00
532695 Celebrity Fs B 10.00 9.09 10.15 10.15 8.70 8.94 -1.65 3388 0.32 24 6.77 19.14 7.63
532871 Celestial Bi B 10.00 6.30 6.55 6.55 6.05 6.11 -3.02 6229 0.39 22 3.82 21.50 4.33
532701 Cella Space Z 10.00 6.34 6.34 6.34 6.34 6.34 0.00 100 0.01 2 -1.30 11.40 5.20
522251 Cenlub Inds. X 10.00 69.45 66.20 69.85 66.20 68.00 -2.09 1563 1.05 20 5.67 100.00 42.05
532885 Central Bank A1 10.00 34.40 34.60 34.95 33.35 33.50 -2.62 39456 13.45 248 -2.13 84.45 27.00
501827 Central Rly XT 10.00 284.05 297.00 298.00 270.00 298.00 4.91 20 0.06 4 -620.83 472.50 270.00
501150 Centrum Cap. A1 1.00 34.30 33.95 34.30 32.00 32.70 -4.66 73422 24.44 253 4.12 68.00 28.50
517544 Centum Elec B 10.00 438.75 435.00 458.00 433.45 449.25 2.39 3486 15.55 48 325.54 620.00 320.55
500280 Century Enka B 10.00 258.60 256.60 259.60 253.55 255.90 -1.04 2942 7.56 94 6.72 385.45 211.85
500083 Century Extr B 1.00 6.21 6.35 6.35 6.21 6.29 1.29 48653 3.06 36 7.96 9.60 4.60
532548 Century Ply. A1 1.00 200.00 202.00 206.30 198.60 200.30 0.15 19909 40.22 528 27.74 364.10 150.10
500040 Century Text A1 10.00 900.75 902.05 911.45 890.70 893.15 -0.84 23037 207.34 624 17.75 1274.00 707.00
532443 Cera Sanitar A1 5.00 2727.30 2749.95 2749.95 2661.50 2675.80 -1.89 124 3.33 46 32.32 3504.05 2151.00
532413 Cerebra Inte B 10.00 26.25 26.05 26.05 25.15 25.45 -3.05 692000 178.47 192 7.85 73.00 22.55
500084 CESC A1 10.00 722.50 721.05 721.05 706.85 710.05 -1.72 10584 75.52 285 10.23 1092.60 631.00
542333 CESC Venture B 10.00 596.75 596.00 596.00 579.00 582.55 -2.38 1640 9.63 116 26.28 649.90 381.00
500093 CG Power & I A1 2.00 45.45 45.50 46.25 44.00 44.35 -2.42 1017011 456.56 1768 -3.29 84.70 21.40
531489 CG Vak Soft. X 10.00 49.00 46.60 46.60 46.55 46.55 -5.00 1057 0.49 15 6.63 78.65 21.40
542399 Chalet Hotel B 10.00 322.50 313.00 330.05 312.30 325.25 0.85 11667 37.73 514 233.99 347.00 250.15
530307 Chamanlal Se X 2.00 85.00 86.00 88.00 83.15 84.40 -0.71 41449 34.89 135 10.96 168.00 65.10
500085 Chambal Fert A1 10.00 160.35 161.50 161.70 158.75 159.40 -0.59 11703 18.69 224 13.20 209.45 128.25
522292 Chandni Text X 10.00 34.90 34.50 34.50 34.50 34.50 -1.15 10 0.00 1 3450.00 45.80 27.00
531977 Chartered Lo XT 1.00 6.24 6.49 6.55 6.25 6.54 4.81 34926 2.26 47 -20.44 21.00 3.60
539800 CHD Chemical M 10.00 17.25 17.20 17.20 17.20 17.20 -0.29 10000 1.72 1 81.90 19.90 7.63
526917 CHD Develop. X 2.00 7.41 7.03 7.60 7.03 7.35 -0.81 4832 0.36 58 -147.00 19.30 6.01
530871 Chembond Chm X 5.00 296.20 295.00 302.50 295.00 295.00 -0.41 6707 20.14 21 20.19 447.50 280.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540395 Chemcrux Ent M 10.00 81.70 79.00 79.00 76.00 76.00 -6.98 8000 6.20 2 23.17 89.00 27.00
541269 Chemfab Alka B 10.00 145.00 147.80 148.00 136.00 141.15 -2.66 1953 2.77 24 12.60 314.95 122.60
506365 Chemo Pharma XT 10.00 11.70 11.15 11.15 11.15 11.15 -4.70 224 0.02 3 11.99 39.70 11.15
537326 Chemtech Ind T 10.00 9.37 9.83 9.83 8.91 8.91 -4.91 298 0.03 3 6.55 19.50 8.35
523489 Chennai Meen X 10.00 11.25 10.90 11.81 10.76 11.81 4.98 3900 0.44 11 15.96 25.95 10.00
500110 Chennai Pet. A1 10.00 265.05 267.05 268.50 258.90 260.70 -1.64 18581 48.80 389 -651.75 359.40 197.70
526817 Cheviot Co. X 10.00 683.35 699.25 700.00 680.00 694.00 1.56 1681 11.62 138 9.58 1106.66 640.00
531358 Choice Intl. X 10.00 70.00 69.55 69.80 68.60 69.45 -0.79 14264 9.89 67 11.35 160.00 65.00
530427 Choksi Imag. X 10.00 18.40 18.40 18.40 17.15 17.15 -6.79 60 0.01 2 22.27 40.00 14.50
526546 Choksi Lab. X 10.00 13.76 13.80 14.44 13.36 14.39 4.58 3101 0.43 12 6.12 29.85 13.36
511243 Chola.Invt. A1 10.00 1371.35 1368.00 1374.50 1343.75 1346.85 -1.79 6426 87.01 408 21.59 1760.75 1038.75
519475 Chordia Food XT 10.00 153.00 153.00 159.00 150.00 150.00 -1.96 590 0.90 10 27.47 230.20 109.30
540681 Chothani M 10.00 5.57 5.80 5.80 5.80 5.80 4.13 10000 0.58 1 25.22 9.43 4.63
501833 Chowgule Stm XT 10.00 7.99 7.61 8.20 7.60 8.20 2.63 6045 0.46 10 -8.12 15.71 6.62
530191 Chromatic (I T 10.00 1.04 1.02 1.02 1.02 1.02 -1.92 221 0.00 3 -7.29 2.24 0.85
519477 CIAN Agro P 10.00 43.25 43.25 44.95 41.10 43.40 0.35 1100 0.48 7 32.63 50.20 29.45
534758 Cigniti Tech B 10.00 324.10 327.00 329.90 323.75 324.00 -0.03 3620 11.80 49 6.50 498.90 225.00
533407 CIL Nova Pet B 10.00 18.45 16.25 17.95 16.25 16.70 -9.49 435 0.07 6 -167.00 42.00 14.70
530829 CIL Securits X 10.00 13.13 13.38 13.38 13.16 13.23 0.76 320 0.04 6 22.81 32.00 12.65
505230 Cimmco B 10.00 34.00 33.05 34.45 32.55 34.25 0.74 191 0.06 7 -3.27 98.00 28.05
532807 Cineline (I) B 5.00 45.60 45.35 45.35 44.00 44.95 -1.43 740 0.33 13 10.81 88.00 40.05
500087 Cipla A1 2.00 533.10 535.00 539.00 524.00 526.85 -1.17 2816886 14984.76 991 31.70 678.00 483.75
502445 Citadel Real X 10.00 17.60 19.35 19.35 17.30 18.30 3.98 5875 1.07 23 21.79 47.50 16.55
532210 City Union B A1 1.00 192.10 193.45 201.70 192.40 200.75 4.50 80998 160.86 1144 22.36 207.15 146.13
540403 CL Educate B 10.00 125.45 124.00 124.00 120.15 120.40 -4.03 193 0.23 7 10.86 230.00 106.60
506390 Clariant Che B 10.00 364.20 358.15 364.90 355.50 356.30 -2.17 105112 378.63 242 66.47 574.00 320.00
517330 CMI B 10.00 147.90 146.30 150.95 140.10 142.55 -3.62 2736 3.92 128 8.27 371.60 115.50
500147 CMI FPE X 10.00 1321.60 1320.00 1330.30 1308.05 1311.00 -0.80 285 3.77 19 22.63 1439.75 627.10
512018 CNI Research X 1.00 1.96 2.00 2.09 1.90 2.01 2.55 10269 0.21 50 -- 3.71 1.85
533278 Coal India A1 10.00 237.20 232.60 233.80 230.15 231.95 -2.21 236151 547.22 2531 11.32 303.00 212.00
501831 Coastal Corp X 10.00 336.55 344.00 348.50 322.00 325.15 -3.39 6430 21.65 84 8.53 443.15 22.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513353 Cochin Minrl X 10.00 200.00 195.00 196.95 191.05 194.45 -2.78 1803 3.48 57 19.72 243.60 100.00
540678 Cochin Ship. A1 10.00 388.15 385.75 387.00 376.00 378.85 -2.40 4926 18.80 243 10.49 543.95 333.00
539436 Coffee Day A1 10.00 293.10 296.00 297.85 286.20 286.85 -2.13 11139 32.65 351 44.27 356.20 237.10
500830 Colgate A1 1.00 1292.40 1295.00 1295.00 1261.40 1264.20 -2.18 25732 326.43 973 44.85 1365.20 1020.10
540023 Colorchips N X 10.00 97.50 98.00 98.40 98.00 98.00 0.51 3755 3.69 9 125.64 404.00 45.05
534691 Comfort Comm X 10.00 4.01 3.82 4.01 3.81 3.95 -1.50 9375 0.36 19 4.76 12.16 3.60
535267 Comfort Finc X 10.00 14.25 14.25 14.40 14.25 14.30 0.35 12472 1.79 31 5.44 20.20 13.90
531216 Comfort Inte X 10.00 7.63 7.63 8.00 7.33 7.60 -0.39 8039 0.61 32 15.20 17.50 7.33
533272 Comm.Engrs.B T 10.00 21.95 22.00 22.75 20.95 21.35 -2.73 7217 1.55 31 -6.65 30.05 11.07
539986 Comm.Syn Bag M 10.00 42.20 41.00 41.60 41.00 41.60 -1.42 15000 6.22 3 9.31 47.50 30.15
532342 Commex Tech. XT 2.00 0.37 0.38 0.38 0.36 0.36 -2.70 1393 0.01 6 -0.08 0.80 0.35
531041 Competent Au X 10.00 176.00 174.50 175.60 168.45 171.15 -2.76 3089 5.31 64 7.58 310.00 157.00
532456 Compuage Inf B 2.00 17.75 17.95 18.00 17.45 17.55 -1.13 3144 0.56 36 4.97 45.90 15.30
532339 Compucom Sof B 2.00 9.97 9.90 10.35 9.82 10.01 0.40 5805 0.59 39 -66.73 16.90 8.40
507833 Computer Pnt XT 10.00 1.04 0.99 0.99 0.99 0.99 -4.81 3 0.00 3 -9.00 1.75 0.76
522231 Conart Engg. X 10.00 27.95 27.55 27.55 27.55 27.55 -1.43 11 0.00 1 4.91 45.25 21.00
538965 Concord Drug XT 10.00 19.80 20.70 20.70 20.65 20.65 4.29 134 0.03 2 -14.54 33.65 15.05
504340 Confiden.Fin X 10.00 0.52 0.51 0.51 0.51 0.51 -1.92 100 0.00 1 2.13 3.85 0.51
526829 Confidence P B 1.00 40.10 39.90 40.20 39.00 39.25 -2.12 207843 81.83 592 19.63 57.00 28.05
532902 Consol.Const Z 2.00 1.89 1.80 1.97 1.80 1.81 -4.23 321480 5.94 22 -0.80 4.55 1.60
531460 Cont.Control XT 10.00 3.09 3.24 3.24 3.24 3.24 4.85 10 0.00 1 -2.35 4.41 1.90
531344 Container Co A1 5.00 514.35 517.75 518.25 510.40 512.85 -0.29 12804 65.87 380 27.06 568.80 433.16
531067 Contil India XT 10.00 6.93 7.27 7.27 6.85 6.85 -1.15 150 0.01 3 11.81 11.23 5.80
522295 Control Prin B 10.00 268.55 268.55 271.05 267.10 271.05 0.93 21959 58.97 14 14.96 469.00 235.35
524506 Coral Lab. X 10.00 320.35 322.00 325.00 320.00 320.15 -0.06 1553 4.98 28 7.94 648.00 295.20
532941 Cords Cable B 10.00 65.00 64.15 64.35 62.00 62.90 -3.23 4921 3.11 48 10.47 99.60 52.30
533167 Corom. Engg. X 10.00 28.50 29.00 29.00 26.00 26.10 -8.42 10956 2.92 27 -6.83 54.30 17.70
506395 Coromandel I A1 1.00 468.90 471.15 474.80 471.00 472.05 0.67 3812 17.99 125 19.73 548.40 340.00
532179 Corpn. Bank A1 2.00 28.75 27.30 28.85 27.30 28.35 -1.39 27961 7.97 1193 -4.52 33.85 21.00
526737 Corpor. Cour X 10.00 11.00 11.50 11.50 11.00 11.05 0.45 1055 0.12 8 17.00 32.70 8.80
530859 Cosboard Ind XT 10.00 5.64 5.64 5.71 5.64 5.71 1.24 3719 0.21 10 -0.32 34.70 5.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530545 Cosco (I) X 10.00 154.60 153.00 165.60 153.00 165.60 7.12 414 0.66 6 20.88 363.00 124.10
523100 Cosmo Ferr. X 10.00 16.00 15.35 15.35 15.35 15.35 -4.06 100 0.02 1 -2.55 31.85 15.35
508814 Cosmo Films B 10.00 194.70 196.00 198.75 195.15 197.45 1.41 1946 3.83 60 6.55 294.00 161.00
538922 COSYN X 10.00 42.50 40.10 43.90 40.05 41.20 -3.06 1494 0.63 32 7.37 94.80 33.50
526550 Country Club B 2.00 6.81 7.00 7.04 6.90 7.03 3.23 6107 0.42 40 4.09 13.80 5.65
531624 Country Cond B 1.00 2.54 2.60 2.60 2.33 2.43 -4.33 20155 0.47 8 24.30 3.42 1.86
534920 Covidh Tech XT 10.00 0.55 0.57 0.57 0.57 0.57 3.64 10 0.00 1 2.28 1.40 0.53
533144 Cox & Kings A1 5.00 148.75 149.70 149.70 144.55 146.40 -1.58 4773 6.97 245 10.66 247.40 138.85
512093 Cranes Soft. XT 2.00 2.03 2.13 2.13 1.93 1.94 -4.43 24302 0.47 54 -0.27 3.02 1.20
522001 Cranex X 10.00 15.30 14.90 15.30 14.60 14.60 -4.58 255 0.04 4 12.48 22.90 11.03
509472 Cravatex X 10.00 275.00 262.00 265.00 261.75 265.00 -3.64 191 0.50 6 27.69 469.90 261.00
541770 CreditAccess B 10.00 470.05 475.00 488.00 471.00 473.60 0.76 10568 50.57 513 54.56 499.00 245.75
539131 Crescent Lea XT 10.00 4.84 4.63 4.63 4.63 4.63 -4.34 100 0.00 1 -2.59 47.80 2.95
512379 Cressanda So X 1.00 0.34 0.34 0.34 0.33 0.33 -2.94 2410 0.01 6 -- 2.60 0.33
511413 Crest Ventur B 10.00 139.85 142.35 142.50 135.00 135.55 -3.07 370 0.52 9 7.89 221.00 117.00
500092 CRISIL A1 1.00 1479.30 1489.05 1499.00 1476.00 1489.85 0.71 746 11.10 123 29.63 2014.55 1259.00
539876 Cromp.Gre.Cn A1 2.00 225.85 222.25 225.00 220.00 221.60 -1.88 17931 39.74 446 38.14 272.25 190.20
538521 Crown Tours X 10.00 23.95 24.00 24.00 23.75 23.75 -0.84 34723 8.25 105 45.67 24.00 10.60
530067 CSL Finance X 10.00 310.00 315.00 315.00 299.05 307.40 -0.84 8024 24.17 108 7.88 700.00 273.00
500480 Cummins (I) A1 2.00 745.05 747.65 756.00 742.40 751.90 0.92 10728 80.49 766 28.06 885.00 611.75
530843 Cupid B 10.00 141.20 142.70 145.95 140.00 143.45 1.59 6318 9.00 273 14.11 275.54 113.00
531472 Cybele Inds XT 10.00 15.35 15.05 15.05 15.05 15.05 -1.95 653 0.10 5 5.17 27.05 6.40
532640 Cyber Media B 10.00 5.44 5.35 5.45 5.17 5.17 -4.96 155 0.01 3 22.48 14.75 5.14
532271 Cybermate In X 2.00 1.98 2.02 2.05 1.93 2.00 1.01 42817 0.85 47 4.08 3.10 1.45
532173 Cybertech Sy B 10.00 42.75 41.65 42.60 41.65 41.80 -2.22 16558 6.95 14 27.68 72.45 32.80
532175 Cyient A1 5.00 663.95 664.00 673.35 659.00 664.05 0.02 11432 76.06 558 17.87 887.00 571.10