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 |
2176.25 |
2205.95 |
2250.00 |
2177.10 |
2213.30 |
1.70 |
17702 |
390.13 |
2296 |
97.33 |
2340.00 |
983.45 |
|
517236 |
Calcom Visio |
XT |
10.00 |
168.85 |
173.90 |
175.00 |
165.00 |
170.25 |
0.83 |
7207 |
12.25 |
100 |
57.52 |
205.00 |
117.50 |
|
532386 |
Californ.Sof |
B |
10.00 |
15.02 |
14.72 |
15.00 |
14.61 |
14.90 |
-0.80 |
2929 |
0.44 |
198 |
-93.13 |
22.80 |
11.32 |
|
532801 |
Cambridge Tc |
B |
10.00 |
69.99 |
70.00 |
72.54 |
67.50 |
70.20 |
0.30 |
40748 |
28.41 |
647 |
-18.38 |
78.60 |
46.00 |
|
524440 |
Camex |
X |
10.00 |
31.36 |
32.80 |
32.80 |
31.55 |
32.33 |
3.09 |
6016 |
1.94 |
32 |
-3233.00 |
36.90 |
22.15 |
|
532834 |
Camlin Fine |
A1 |
1.00 |
133.90 |
134.00 |
138.50 |
133.35 |
137.20 |
2.46 |
31942 |
43.40 |
701 |
73.37 |
186.25 |
124.10 |
|
543523 |
Campus ActiW |
A1 |
5.00 |
279.30 |
280.10 |
281.25 |
274.25 |
275.85 |
-1.24 |
31355 |
86.80 |
1194 |
55.39 |
471.50 |
237.70 |
|
543232 |
CAMS |
A1 |
10.00 |
2874.70 |
2893.95 |
2893.95 |
2742.95 |
2755.90 |
-4.13 |
81544 |
2255.00 |
11973 |
43.79 |
2989.30 |
2002.10 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
837.10 |
842.00 |
842.00 |
785.65 |
788.45 |
-5.81 |
242396 |
1938.44 |
9321 |
15.93 |
905.00 |
486.30 |
|
532483 |
Canara Bank |
A1 |
10.00 |
434.50 |
434.50 |
441.00 |
428.75 |
437.40 |
0.67 |
799424 |
3450.56 |
5340 |
5.71 |
441.00 |
268.85 |
|
522292 |
Candour Tech |
X |
10.00 |
45.40 |
45.80 |
45.85 |
44.01 |
45.51 |
0.24 |
151499 |
68.45 |
198 |
46.44 |
53.60 |
27.66 |
|
539304 |
Canopy Fin |
X |
10.00 |
65.00 |
68.20 |
68.20 |
61.75 |
63.40 |
-2.46 |
13520 |
8.45 |
102 |
119.62 |
104.65 |
37.05 |
|
533267 |
Cantabil Rtl |
B |
2.00 |
248.15 |
252.45 |
266.20 |
225.00 |
252.35 |
1.69 |
3686037 |
8472.07 |
10921 |
32.39 |
282.52 |
160.10 |
|
540710 |
Capacite Inf |
B |
10.00 |
254.30 |
250.10 |
270.35 |
250.10 |
262.20 |
3.11 |
383200 |
1007.00 |
8272 |
23.12 |
273.85 |
108.90 |
|
539198 |
Capfin |
XT |
10.00 |
192.15 |
195.95 |
195.95 |
188.35 |
195.95 |
1.98 |
22563 |
43.71 |
53 |
296.89 |
195.95 |
11.00 |
|
530879 |
Capital I Fn |
X |
10.00 |
132.00 |
130.00 |
135.00 |
130.00 |
132.10 |
0.08 |
799 |
1.06 |
21 |
-95.72 |
144.90 |
66.00 |
|
538476 |
Capital Trad |
XT |
1.00 |
35.51 |
36.87 |
36.87 |
35.00 |
35.45 |
-0.17 |
6925 |
2.45 |
56 |
54.54 |
39.50 |
18.00 |
|
511505 |
Capital Trus |
B |
10.00 |
101.35 |
101.90 |
101.90 |
99.55 |
99.60 |
-1.73 |
863 |
0.87 |
55 |
24.84 |
113.10 |
52.80 |
|
524742 |
Caplin Point |
A1 |
2.00 |
1249.05 |
1250.10 |
1259.00 |
1200.65 |
1205.40 |
-3.49 |
6527 |
79.65 |
967 |
21.91 |
1338.00 |
575.00 |
|
531595 |
Capri Global |
A1 |
2.00 |
753.90 |
755.00 |
755.25 |
742.05 |
748.15 |
-0.76 |
64901 |
484.76 |
282 |
66.68 |
874.00 |
565.85 |
|
512169 |
Capricorn Sy |
XT |
10.00 |
9.10 |
9.10 |
9.10 |
9.10 |
9.10 |
0.00 |
3299 |
0.30 |
2 |
303.33 |
13.10 |
7.00 |
|
509486 |
Caprihans(I) |
X |
10.00 |
207.05 |
211.95 |
211.95 |
205.00 |
208.30 |
0.60 |
4414 |
9.18 |
84 |
4.73 |
266.00 |
97.05 |
|
507486 |
Caprol. Chem |
XT |
10.00 |
55.16 |
53.77 |
56.88 |
53.77 |
55.00 |
-0.29 |
1116 |
0.61 |
17 |
22.00 |
95.00 |
44.90 |
|
538817 |
Captain Pipe |
B |
1.00 |
20.13 |
20.14 |
20.19 |
19.80 |
20.08 |
-0.25 |
991244 |
198.14 |
1754 |
69.24 |
35.80 |
9.66 |
|
536974 |
Captain Poly |
X |
2.00 |
36.01 |
36.90 |
38.29 |
36.50 |
37.27 |
3.50 |
699682 |
262.35 |
1718 |
14.97 |
38.29 |
15.50 |
|
513375 |
Carborundum |
A1 |
1.00 |
1192.00 |
1185.10 |
1196.15 |
1173.50 |
1183.50 |
-0.71 |
1576 |
18.66 |
189 |
48.74 |
1300.00 |
800.00 |
|
534804 |
CARE Ratings |
A1 |
10.00 |
947.85 |
957.95 |
958.00 |
940.60 |
946.60 |
-0.13 |
2800 |
26.60 |
369 |
31.79 |
1009.80 |
530.00 |
|
533260 |
Career Point |
B |
10.00 |
200.05 |
203.00 |
209.00 |
202.10 |
204.85 |
2.40 |
2323 |
4.77 |
170 |
16.78 |
263.80 |
118.55 |
|
543618 |
Cargotrans M |
M |
10.00 |
74.50 |
82.00 |
82.45 |
75.01 |
76.00 |
2.01 |
18000 |
13.95 |
12 |
13.15 |
131.85 |
63.00 |
|
530609 |
Carnation In |
XT |
10.00 |
9.92 |
9.43 |
9.43 |
9.43 |
9.43 |
-4.94 |
102 |
0.01 |
2 |
-2.99 |
10.62 |
3.25 |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
747.85 |
744.05 |
751.00 |
718.00 |
722.90 |
-3.34 |
55881 |
406.61 |
1772 |
65.24 |
899.00 |
341.05 |
|
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 | |
|
524091 |
Carysil |
A1 |
2.00 |
933.40 |
950.00 |
950.00 |
912.30 |
918.25 |
-1.62 |
6601 |
61.02 |
615 |
47.78 |
979.85 |
431.35 |
|
534732 |
Caspian Corp |
X |
1.00 |
32.55 |
32.97 |
33.88 |
31.02 |
32.67 |
0.37 |
11699 |
3.72 |
124 |
57.32 |
43.47 |
6.50 |
|
500870 |
Castrol (I) |
A1 |
5.00 |
140.25 |
141.20 |
142.35 |
140.10 |
140.45 |
0.14 |
69910 |
98.65 |
1100 |
17.04 |
162.65 |
107.70 |
|
531158 |
Catvision |
X |
10.00 |
15.15 |
14.31 |
14.99 |
14.31 |
14.50 |
-4.29 |
601 |
0.09 |
19 |
-10.66 |
17.96 |
11.00 |
|
531900 |
CCL Intl. |
X |
10.00 |
23.87 |
25.43 |
25.43 |
22.78 |
23.64 |
-0.96 |
2159 |
0.50 |
31 |
-34.76 |
31.68 |
12.16 |
|
519600 |
CCL Products |
A1 |
2.00 |
655.90 |
672.05 |
672.80 |
654.80 |
668.00 |
1.84 |
5237 |
34.92 |
525 |
31.75 |
750.00 |
486.90 |
|
500878 |
Ceat |
A1 |
10.00 |
2243.85 |
2240.05 |
2257.85 |
2215.00 |
2223.55 |
-0.90 |
6948 |
156.01 |
821 |
17.24 |
2640.00 |
1357.60 |
|
530789 |
Ceejay Fin |
X |
10.00 |
158.65 |
169.00 |
185.00 |
169.00 |
176.20 |
11.06 |
5202 |
9.25 |
160 |
8.82 |
192.60 |
95.95 |
|
531119 |
Ceenik Expo. |
XT |
10.00 |
78.78 |
80.35 |
80.35 |
80.35 |
80.35 |
1.99 |
650 |
0.52 |
4 |
-127.54 |
80.35 |
9.76 |
|
514171 |
Ceeta Inds. |
XT |
1.00 |
33.32 |
32.00 |
33.95 |
32.00 |
33.06 |
-0.78 |
3550 |
1.17 |
16 |
-20.79 |
38.50 |
16.11 |
|
538734 |
Ceinsys Tech |
X |
10.00 |
363.90 |
365.50 |
365.80 |
341.00 |
355.10 |
-2.42 |
77295 |
273.81 |
1074 |
14.81 |
397.80 |
116.25 |
|
532695 |
Celebrity Fs |
T |
10.00 |
18.23 |
18.05 |
18.21 |
17.80 |
17.87 |
-1.97 |
14325 |
2.57 |
71 |
17.87 |
21.12 |
12.15 |
|
532701 |
Cella Space |
Z |
10.00 |
9.00 |
9.25 |
9.25 |
8.55 |
8.60 |
-4.44 |
16097 |
1.43 |
28 |
16.23 |
12.70 |
7.70 |
|
544012 |
Cello World |
B |
5.00 |
791.35 |
790.05 |
822.00 |
775.05 |
811.75 |
2.58 |
95227 |
765.32 |
5800 |
60.44 |
834.70 |
767.05 |
|
522251 |
Cenlub Inds. |
XT |
10.00 |
398.85 |
390.00 |
397.90 |
378.95 |
378.95 |
-4.99 |
10085 |
38.48 |
576 |
21.62 |
444.00 |
118.10 |
|
532885 |
Central Bank |
A1 |
10.00 |
48.17 |
48.35 |
48.44 |
47.06 |
47.84 |
-0.69 |
2049455 |
976.61 |
7091 |
19.06 |
55.99 |
22.25 |
|
501150 |
Centrum Cap. |
B |
1.00 |
28.44 |
28.31 |
29.04 |
28.20 |
28.56 |
0.42 |
122024 |
35.13 |
647 |
-8.90 |
33.10 |
17.50 |
|
517544 |
Centum Elec |
B |
10.00 |
1434.45 |
1430.00 |
1468.00 |
1391.85 |
1408.50 |
-1.81 |
2586 |
36.41 |
368 |
139.46 |
1970.00 |
497.00 |
|
500280 |
Century Enka |
B |
10.00 |
419.75 |
423.00 |
429.55 |
421.00 |
424.45 |
1.12 |
1561 |
6.63 |
116 |
21.94 |
483.50 |
340.00 |
|
500083 |
Century Extr |
T |
1.00 |
17.04 |
17.05 |
17.10 |
16.40 |
16.89 |
-0.88 |
16301 |
2.74 |
124 |
20.85 |
22.30 |
7.35 |
|
532548 |
Century Ply. |
A1 |
1.00 |
691.15 |
692.00 |
696.00 |
674.65 |
680.40 |
-1.56 |
4510 |
30.99 |
730 |
39.72 |
720.60 |
436.65 |
|
500040 |
Century Text |
A1 |
10.00 |
1332.10 |
1334.95 |
1335.00 |
1297.40 |
1312.30 |
-1.49 |
10292 |
134.95 |
832 |
124.62 |
1354.70 |
588.80 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
8513.95 |
8508.90 |
8528.00 |
8450.00 |
8485.30 |
-0.34 |
528 |
44.79 |
290 |
47.48 |
9782.25 |
4950.00 |
|
532413 |
Cerebra Inte |
T |
10.00 |
6.89 |
7.00 |
7.10 |
6.75 |
6.77 |
-1.74 |
20539 |
1.40 |
77 |
-2.93 |
35.95 |
4.45 |
|
500084 |
CESC |
A1 |
1.00 |
117.07 |
119.20 |
121.88 |
116.42 |
119.01 |
1.66 |
1814422 |
2167.78 |
9764 |
10.90 |
121.88 |
62.25 |
|
543920 |
CFF Fluid |
M |
10.00 |
434.90 |
435.00 |
451.45 |
430.05 |
439.15 |
0.98 |
22800 |
99.93 |
55 |
109.51 |
494.40 |
165.00 |
|
500093 |
CG Power & I |
A1 |
2.00 |
473.20 |
473.75 |
475.00 |
451.70 |
453.65 |
-4.13 |
84203 |
387.53 |
2929 |
63.01 |
501.75 |
245.55 |
|
531489 |
CG Vak Soft. |
X |
10.00 |
437.75 |
449.95 |
450.00 |
430.70 |
444.65 |
1.58 |
6139 |
27.14 |
223 |
19.63 |
715.00 |
304.00 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
569.40 |
565.05 |
594.50 |
565.05 |
589.15 |
3.47 |
20913 |
121.87 |
1695 |
45.81 |
620.15 |
312.39 |
|
530307 |
Chamanlal Se |
B |
2.00 |
231.75 |
232.05 |
232.05 |
229.20 |
230.80 |
-0.41 |
12826 |
29.57 |
412 |
9.27 |
256.00 |
113.15 |
|
512301 |
Chambal Brew |
XT |
10.00 |
6.36 |
6.47 |
6.48 |
6.47 |
6.48 |
1.89 |
8027 |
0.52 |
13 |
-11.78 |
6.48 |
2.35 |
|
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 | |
|
500085 |
Chambal Fert |
A1 |
10.00 |
328.25 |
330.85 |
354.20 |
329.00 |
351.65 |
7.13 |
364685 |
1254.29 |
6388 |
12.86 |
354.20 |
248.55 |
|
542627 |
Chandni Mach |
XT |
10.00 |
27.53 |
27.53 |
28.90 |
27.53 |
28.90 |
4.98 |
11308 |
3.23 |
48 |
6.64 |
31.78 |
10.00 |
|
530309 |
Chandra Prab |
X |
2.00 |
25.33 |
25.72 |
25.72 |
25.10 |
25.22 |
-0.43 |
20678 |
5.24 |
249 |
20.50 |
34.20 |
21.75 |
|
540829 |
Chandrima Me |
XT |
10.00 |
6.91 |
6.84 |
7.00 |
6.57 |
6.86 |
-0.72 |
4872 |
0.33 |
20 |
-0.60 |
10.90 |
4.90 |
|
531327 |
Charms Inds. |
XT |
10.00 |
5.93 |
5.90 |
5.90 |
5.90 |
5.90 |
-0.51 |
17 |
0.00 |
6 |
-34.71 |
6.70 |
2.12 |
|
511696 |
Chart.Capitl |
XT |
10.00 |
260.00 |
260.00 |
265.05 |
260.00 |
265.05 |
1.94 |
523 |
1.36 |
5 |
37.44 |
269.00 |
112.35 |
|
531977 |
Chartered Lo |
X |
1.00 |
4.89 |
4.89 |
4.95 |
4.79 |
4.80 |
-1.84 |
245077 |
11.83 |
292 |
80.00 |
6.39 |
3.45 |
|
539800 |
CHD Chemical |
B |
10.00 |
5.25 |
5.25 |
5.25 |
5.05 |
5.25 |
0.00 |
11505 |
0.60 |
19 |
17.50 |
7.70 |
3.80 |
|
530871 |
Chembond Chm |
B |
5.00 |
491.50 |
487.75 |
508.40 |
487.75 |
492.75 |
0.25 |
4774 |
23.85 |
643 |
15.52 |
542.54 |
225.05 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
272.80 |
277.35 |
290.80 |
272.80 |
284.15 |
4.16 |
13159 |
37.30 |
1063 |
30.92 |
319.05 |
221.00 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
281.75 |
287.75 |
291.95 |
282.05 |
285.80 |
1.44 |
12759 |
36.62 |
750 |
42.03 |
389.95 |
246.10 |
|
541269 |
Chemfab Alka |
B |
10.00 |
368.65 |
373.00 |
411.65 |
369.20 |
389.75 |
5.72 |
4016 |
15.78 |
846 |
12.60 |
411.65 |
213.00 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
42.50 |
43.35 |
43.35 |
40.38 |
42.50 |
0.00 |
961 |
0.40 |
6 |
7.69 |
46.40 |
27.17 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
479.85 |
482.00 |
486.85 |
477.15 |
483.75 |
0.81 |
10943 |
52.73 |
569 |
216.93 |
542.85 |
342.00 |
|
537326 |
Chemtech Ind |
XT |
10.00 |
60.23 |
61.20 |
63.24 |
58.16 |
59.87 |
-0.60 |
48981 |
30.03 |
162 |
15.80 |
71.00 |
11.40 |
|
539011 |
Chennai Ferr |
X |
10.00 |
131.65 |
131.65 |
133.00 |
130.85 |
132.10 |
0.34 |
709 |
0.94 |
45 |
20.77 |
234.00 |
107.80 |
|
523489 |
Chennai Meen |
X |
10.00 |
50.10 |
54.65 |
54.65 |
45.09 |
46.74 |
-6.71 |
113868 |
56.55 |
921 |
50.80 |
54.65 |
17.00 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
675.25 |
679.60 |
691.60 |
667.00 |
670.25 |
-0.74 |
51301 |
347.87 |
1671 |
3.43 |
697.65 |
186.50 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1232.50 |
1232.45 |
1235.95 |
1225.85 |
1230.20 |
-0.19 |
550 |
6.77 |
182 |
11.75 |
1350.00 |
966.00 |
|
532992 |
CHL |
X |
2.00 |
27.55 |
28.90 |
28.90 |
26.80 |
27.19 |
-1.31 |
1353 |
0.37 |
24 |
-13.46 |
28.90 |
14.60 |
|
531358 |
Choice Intl. |
A1 |
10.00 |
439.90 |
441.05 |
442.35 |
435.50 |
437.60 |
-0.52 |
15857 |
69.68 |
490 |
45.68 |
456.00 |
232.00 |
|
530427 |
Choksi Imag. |
X |
10.00 |
51.81 |
52.10 |
52.10 |
50.53 |
50.55 |
-2.43 |
2066 |
1.06 |
30 |
-20.14 |
59.80 |
37.10 |
|
526546 |
Choksi Lab. |
X |
10.00 |
75.31 |
77.85 |
77.85 |
72.71 |
72.87 |
-3.24 |
9896 |
7.40 |
91 |
15.74 |
86.00 |
30.62 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
1055.90 |
1078.95 |
1078.95 |
1036.40 |
1050.90 |
-0.47 |
9010 |
94.75 |
580 |
12.88 |
1282.75 |
512.65 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
1139.80 |
1139.95 |
1165.35 |
1138.60 |
1154.10 |
1.25 |
49948 |
575.91 |
3992 |
32.06 |
1284.45 |
658.00 |
|
519475 |
Chordia Food |
X |
10.00 |
103.78 |
108.00 |
108.00 |
101.40 |
106.76 |
2.87 |
520 |
0.55 |
29 |
-14.07 |
109.00 |
59.63 |
|
540681 |
Chothani |
MT |
10.00 |
36.75 |
37.44 |
37.44 |
37.44 |
37.44 |
1.88 |
10000 |
3.74 |
1 |
162.78 |
37.99 |
10.00 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
14.43 |
14.51 |
15.00 |
14.20 |
14.85 |
2.91 |
23257 |
3.40 |
45 |
12.07 |
16.39 |
11.42 |
|
519477 |
CIAN Agro |
X |
10.00 |
37.78 |
39.40 |
39.47 |
36.16 |
37.97 |
0.50 |
2259 |
0.83 |
19 |
146.04 |
56.24 |
32.70 |
|
542678 |
Cian Health. |
M |
10.00 |
18.31 |
18.50 |
19.68 |
18.05 |
18.80 |
2.68 |
72000 |
13.48 |
33 |
12.13 |
41.10 |
15.75 |
|
532756 |
CIE Automot. |
A1 |
10.00 |
494.95 |
493.00 |
496.60 |
488.75 |
491.20 |
-0.76 |
58361 |
287.30 |
3787 |
62.41 |
578.10 |
282.05 |
|
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 | |
|
534758 |
Cigniti Tech |
A1 |
10.00 |
1124.30 |
1144.95 |
1144.95 |
1090.75 |
1102.90 |
-1.90 |
13410 |
148.33 |
1074 |
16.66 |
1203.15 |
522.95 |
|
533407 |
CIL Nova Pet |
XT |
10.00 |
31.82 |
32.50 |
33.38 |
30.24 |
31.33 |
-1.54 |
3194 |
1.03 |
23 |
-13.62 |
35.78 |
15.06 |
|
530829 |
CIL Securits |
X |
10.00 |
37.15 |
38.94 |
38.94 |
36.51 |
37.25 |
0.27 |
7243 |
2.72 |
74 |
7.51 |
38.99 |
22.95 |
|
531283 |
Cindrella Fi |
XT |
10.00 |
22.64 |
21.51 |
21.51 |
21.51 |
21.51 |
-4.99 |
832 |
0.18 |
14 |
10.05 |
23.37 |
7.65 |
|
526373 |
Cindrella Ht |
XT |
10.00 |
67.00 |
68.34 |
68.34 |
68.34 |
68.34 |
2.00 |
1 |
0.00 |
1 |
8.07 |
82.90 |
32.00 |
|
532807 |
Cineline (I) |
T |
5.00 |
123.05 |
122.75 |
122.75 |
121.00 |
122.00 |
-0.85 |
7710 |
9.36 |
32 |
-34.96 |
128.50 |
70.00 |
|
530457 |
Cinerad Comm |
XT |
10.00 |
11.31 |
11.53 |
11.53 |
11.53 |
11.53 |
1.95 |
290 |
0.03 |
2 |
-76.87 |
11.53 |
1.99 |
|
532324 |
Cinevista |
T |
2.00 |
17.67 |
18.00 |
18.30 |
17.40 |
17.49 |
-1.02 |
22037 |
3.92 |
52 |
-3.51 |
24.40 |
9.00 |
|
500087 |
Cipla |
A1 |
2.00 |
1224.10 |
1224.10 |
1230.40 |
1200.20 |
1205.50 |
-1.52 |
32789 |
397.37 |
2213 |
28.19 |
1283.00 |
852.00 |
|
502445 |
Citadel Real |
X |
10.00 |
29.44 |
30.90 |
30.90 |
28.16 |
28.34 |
-3.74 |
7153 |
2.06 |
40 |
20.84 |
40.65 |
18.02 |
|
531235 |
Citiport Fn |
XT |
10.00 |
16.00 |
16.00 |
16.00 |
16.00 |
16.00 |
0.00 |
4 |
0.00 |
2 |
123.08 |
20.99 |
12.40 |
|
538786 |
Citizen Info |
X |
10.00 |
28.00 |
28.00 |
28.00 |
27.90 |
27.90 |
-0.36 |
25 |
0.01 |
2 |
-214.62 |
38.95 |
14.68 |
|
544000 |
City Crops A |
M |
10.00 |
25.50 |
25.50 |
26.00 |
25.00 |
25.19 |
-1.22 |
108000 |
27.24 |
14 |
34.99 |
26.00 |
19.39 |
|
538674 |
City Online |
Z |
10.00 |
3.52 |
3.52 |
3.52 |
3.52 |
3.52 |
0.00 |
2301 |
0.08 |
7 |
-1.25 |
7.10 |
2.95 |
|
542727 |
City Pulse M |
M |
10.00 |
82.00 |
80.00 |
80.00 |
80.00 |
80.00 |
-2.44 |
2000 |
1.60 |
1 |
44.94 |
102.90 |
60.00 |
|
532210 |
City Union B |
A1 |
1.00 |
153.25 |
155.80 |
155.80 |
152.00 |
153.75 |
0.33 |
211402 |
324.05 |
3320 |
12.07 |
204.95 |
119.50 |
|
521210 |
Cityman |
XT |
10.00 |
15.68 |
15.99 |
15.99 |
15.10 |
15.20 |
-3.06 |
3086 |
0.47 |
21 |
6.06 |
47.72 |
7.00 |
|
507515 |
CJ Gelatine |
XT |
10.00 |
23.00 |
23.00 |
23.00 |
21.85 |
22.96 |
-0.17 |
2827 |
0.62 |
29 |
-9.61 |
39.10 |
19.00 |
|
540403 |
CL Educate |
B |
5.00 |
78.50 |
78.85 |
79.20 |
76.50 |
77.12 |
-1.76 |
12634 |
9.77 |
355 |
24.64 |
90.90 |
48.80 |
|
543435 |
Clara Inds. |
M |
10.00 |
169.05 |
174.00 |
175.00 |
174.00 |
175.00 |
3.52 |
1660 |
2.90 |
2 |
18.31 |
253.00 |
101.68 |
|
540310 |
Classic Fil. |
XT |
10.00 |
37.80 |
39.00 |
39.00 |
39.00 |
39.00 |
3.17 |
50 |
0.02 |
1 |
-216.67 |
60.18 |
6.27 |
|
540481 |
Classic Leas |
XT |
10.00 |
18.56 |
18.55 |
18.56 |
18.55 |
18.56 |
0.00 |
280 |
0.05 |
5 |
109.18 |
18.56 |
7.49 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1409.30 |
1412.00 |
1449.85 |
1410.85 |
1429.75 |
1.45 |
31363 |
449.99 |
3375 |
55.12 |
1599.90 |
1227.45 |
|
530839 |
Clio Infotec |
XT |
10.00 |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
0.00 |
1231 |
0.06 |
8 |
-19.42 |
8.57 |
3.55 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
389.15 |
389.10 |
393.90 |
383.90 |
391.15 |
0.51 |
67060 |
259.43 |
2611 |
18.88 |
421.05 |
261.10 |
|
512018 |
CNI Research |
X |
1.00 |
2.33 |
2.31 |
2.36 |
2.26 |
2.32 |
-0.43 |
44994 |
1.03 |
210 |
-46.40 |
3.06 |
1.61 |
|
533278 |
Coal India |
A1 |
10.00 |
355.50 |
356.55 |
362.55 |
349.60 |
352.10 |
-0.96 |
970084 |
3432.76 |
9556 |
7.73 |
362.55 |
207.70 |
|
501831 |
Coastal Corp |
B |
10.00 |
249.00 |
249.00 |
253.00 |
248.95 |
252.10 |
1.24 |
1117 |
2.80 |
194 |
-315.13 |
309.25 |
166.00 |
|
520131 |
Coastal Road |
P |
10.00 |
41.48 |
43.55 |
43.55 |
43.55 |
43.55 |
4.99 |
400 |
0.17 |
3 |
2.94 |
43.55 |
19.10 |
|
508571 |
Cochin Malab |
X |
10.00 |
89.27 |
89.27 |
93.70 |
89.27 |
93.50 |
4.74 |
841 |
0.78 |
25 |
-25.07 |
173.80 |
56.75 |
|
513353 |
Cochin Minrl |
X |
10.00 |
272.50 |
270.30 |
276.90 |
269.00 |
270.65 |
-0.68 |
24987 |
68.24 |
418 |
6.01 |
405.00 |
215.00 |
|
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 | |
|
540678 |
Cochin Ship. |
A1 |
10.00 |
1180.60 |
1184.05 |
1294.30 |
1174.60 |
1280.35 |
8.45 |
253302 |
3156.55 |
8584 |
39.18 |
1294.30 |
411.00 |
|
539436 |
Coffee Day |
A1 |
10.00 |
45.75 |
45.76 |
46.19 |
45.11 |
45.29 |
-1.01 |
362456 |
164.57 |
1880 |
-2.09 |
57.00 |
26.40 |
|
532541 |
Coforge |
A1 |
10.00 |
5604.75 |
5615.05 |
5750.00 |
5610.00 |
5704.05 |
1.77 |
5530 |
315.21 |
1082 |
50.98 |
5842.60 |
3565.20 |
|
542866 |
Colab Cloud |
XT |
10.00 |
52.95 |
52.95 |
52.95 |
50.40 |
50.41 |
-4.80 |
1919 |
0.97 |
26 |
39.69 |
76.55 |
36.05 |
|
500830 |
Colgate |
A1 |
1.00 |
2314.75 |
2314.75 |
2347.90 |
2308.40 |
2331.90 |
0.74 |
4279 |
99.82 |
543 |
54.07 |
2347.90 |
1434.60 |
|
531210 |
Colinz Labor |
XT |
10.00 |
41.37 |
41.15 |
43.43 |
39.50 |
41.57 |
0.48 |
3696 |
1.50 |
62 |
40.36 |
50.75 |
33.35 |
|
540023 |
Colorchips N |
X |
2.00 |
4.63 |
4.56 |
4.65 |
4.17 |
4.57 |
-1.30 |
211758 |
9.46 |
528 |
-24.05 |
13.98 |
3.74 |
|
534691 |
Comfort Comm |
XT |
10.00 |
22.26 |
22.20 |
22.20 |
21.20 |
21.33 |
-4.18 |
2855 |
0.61 |
14 |
-7.36 |
24.45 |
15.00 |
|
535267 |
Comfort Finc |
X |
2.00 |
8.48 |
8.58 |
8.72 |
8.40 |
8.59 |
1.30 |
162727 |
13.75 |
363 |
8.68 |
25.26 |
6.47 |
|
531216 |
Comfort Inte |
XT |
1.00 |
7.88 |
7.95 |
7.99 |
7.72 |
7.76 |
-1.52 |
855568 |
66.70 |
2526 |
27.71 |
10.17 |
2.35 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
70.23 |
70.20 |
72.18 |
69.00 |
69.42 |
-1.15 |
25098 |
17.53 |
156 |
31.55 |
133.75 |
50.55 |
|
543843 |
Command Poly |
M |
10.00 |
25.40 |
25.40 |
25.40 |
25.40 |
25.40 |
0.00 |
4000 |
1.02 |
1 |
79.38 |
28.10 |
25.40 |
|
531041 |
Competent Au |
X |
10.00 |
435.20 |
436.50 |
443.45 |
416.30 |
418.95 |
-3.73 |
23436 |
100.09 |
395 |
9.97 |
474.35 |
188.60 |
|
532456 |
Compuage Inf |
Z |
2.00 |
8.09 |
8.09 |
8.25 |
8.00 |
8.02 |
-0.87 |
37918 |
3.05 |
89 |
-0.60 |
26.95 |
7.77 |
|
532339 |
Compucom Sof |
T |
2.00 |
35.46 |
33.69 |
37.23 |
33.69 |
37.08 |
4.57 |
177961 |
60.95 |
367 |
40.75 |
44.95 |
15.00 |
|
507833 |
Computer Pnt |
XT |
10.00 |
4.81 |
4.72 |
4.72 |
4.72 |
4.72 |
-1.87 |
18344 |
0.87 |
109 |
-- |
6.57 |
1.60 |
|
543921 |
Comrade Appl |
M |
10.00 |
146.00 |
141.60 |
141.60 |
141.60 |
141.60 |
-3.01 |
1000 |
1.42 |
1 |
272.31 |
174.90 |
87.00 |
|
522231 |
Conart Engg. |
X |
10.00 |
70.47 |
70.47 |
70.56 |
64.60 |
65.85 |
-6.56 |
33247 |
21.98 |
273 |
9.71 |
73.80 |
33.00 |
|
543960 |
Concord Bio |
B |
1.00 |
1353.35 |
1354.00 |
1370.80 |
1320.00 |
1330.40 |
-1.70 |
5434 |
73.31 |
1035 |
57.97 |
1397.95 |
900.00 |
|
543619 |
Concord Cont |
M |
10.00 |
717.00 |
763.80 |
766.00 |
700.00 |
713.00 |
-0.56 |
19000 |
139.37 |
69 |
157.05 |
766.00 |
178.20 |
|
538965 |
Concord Drug |
X |
10.00 |
35.32 |
35.18 |
36.00 |
34.36 |
35.94 |
1.76 |
7335 |
2.60 |
73 |
17.03 |
41.80 |
24.80 |
|
539991 |
Confi.Futuri |
X |
5.00 |
114.10 |
118.65 |
118.65 |
111.00 |
114.75 |
0.57 |
717 |
0.82 |
43 |
31.79 |
298.85 |
94.65 |
|
504340 |
Confiden.Fin |
XT |
10.00 |
8.18 |
8.02 |
8.02 |
8.02 |
8.02 |
-1.96 |
1590 |
0.13 |
12 |
-133.67 |
15.60 |
2.75 |
|
526829 |
Confidence P |
A1 |
1.00 |
94.98 |
95.18 |
97.29 |
93.33 |
93.66 |
-1.39 |
148644 |
141.87 |
1238 |
23.24 |
104.65 |
55.28 |
|
506935 |
Cont.Chemica |
XT |
10.00 |
72.82 |
69.20 |
73.80 |
69.20 |
73.80 |
1.35 |
846 |
0.59 |
18 |
50.20 |
98.95 |
56.20 |
|
531460 |
Cont.Control |
XT |
10.00 |
6.30 |
6.30 |
6.61 |
6.30 |
6.31 |
0.16 |
3206 |
0.20 |
10 |
-3.61 |
8.03 |
3.33 |
|
523232 |
Cont.Petro |
XT |
5.00 |
46.02 |
46.78 |
48.32 |
45.50 |
48.29 |
4.93 |
12857 |
6.13 |
84 |
9.25 |
65.54 |
38.00 |
|
543606 |
Containe Tec |
MT |
10.00 |
119.05 |
124.50 |
125.00 |
124.50 |
125.00 |
5.00 |
58000 |
72.47 |
25 |
2083.33 |
125.00 |
59.80 |
|
531344 |
Container Co |
A1 |
5.00 |
798.35 |
796.05 |
807.25 |
787.85 |
799.40 |
0.13 |
29008 |
231.34 |
1874 |
41.06 |
807.25 |
555.00 |
|
531067 |
Contil India |
X |
10.00 |
117.00 |
116.60 |
122.85 |
114.00 |
119.00 |
1.71 |
3465 |
4.09 |
38 |
54.09 |
132.00 |
63.20 |
|
538868 |
Continen.Sec |
X |
2.00 |
4.99 |
5.09 |
5.09 |
4.90 |
4.93 |
-1.20 |
40775 |
2.02 |
86 |
15.90 |
10.00 |
4.82 |
|
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 | |
|
522295 |
Control Prin |
B |
10.00 |
888.95 |
881.20 |
889.15 |
862.70 |
877.55 |
-1.28 |
1564 |
13.70 |
265 |
24.70 |
936.60 |
376.00 |
|
531556 |
Coral (I)Fin |
B |
2.00 |
49.73 |
51.50 |
51.50 |
47.31 |
48.60 |
-2.27 |
17671 |
8.56 |
208 |
8.22 |
55.35 |
26.10 |
|
524506 |
Coral Lab. |
XT |
10.00 |
457.10 |
457.10 |
466.25 |
442.00 |
450.25 |
-1.50 |
2456 |
11.17 |
106 |
20.58 |
498.10 |
217.00 |
|
530755 |
Coral Newspr |
XT |
10.00 |
10.00 |
10.00 |
10.48 |
9.50 |
10.20 |
2.00 |
5846 |
0.58 |
30 |
510.00 |
18.78 |
7.92 |
|
532941 |
Cords Cable |
B |
10.00 |
109.25 |
110.10 |
113.50 |
109.75 |
112.00 |
2.52 |
3837 |
4.27 |
187 |
18.92 |
122.60 |
50.00 |
|
506395 |
Coromandel I |
A1 |
1.00 |
1205.65 |
1229.75 |
1244.60 |
1211.00 |
1232.40 |
2.22 |
46652 |
573.72 |
3342 |
17.92 |
1244.60 |
838.95 |
|
530545 |
Cosco (I) |
X |
10.00 |
219.05 |
219.15 |
223.50 |
219.15 |
219.65 |
0.27 |
1864 |
4.11 |
50 |
52.55 |
249.90 |
145.00 |
|
543928 |
Cosmic CRF |
M |
10.00 |
312.30 |
313.95 |
313.95 |
308.00 |
309.75 |
-0.82 |
21600 |
66.98 |
50 |
33.45 |
331.95 |
181.00 |
|
523100 |
Cosmo Ferr. |
XT |
10.00 |
264.60 |
259.35 |
259.35 |
259.35 |
259.35 |
-1.98 |
991 |
2.57 |
30 |
-810.47 |
333.70 |
125.30 |
|
508814 |
Cosmo First |
A1 |
10.00 |
616.65 |
617.95 |
618.45 |
609.95 |
612.50 |
-0.67 |
25384 |
155.96 |
724 |
14.79 |
824.95 |
549.95 |
|
543172 |
Cospower Eng |
M |
10.00 |
310.00 |
310.00 |
310.00 |
310.00 |
310.00 |
0.00 |
500 |
1.55 |
1 |
89.34 |
388.80 |
116.80 |
|
538922 |
COSYN |
XT |
10.00 |
36.36 |
36.99 |
38.17 |
36.10 |
37.55 |
3.27 |
28000 |
10.56 |
97 |
-36.46 |
45.50 |
17.00 |
|
526550 |
Country Club |
B |
2.00 |
13.90 |
14.09 |
15.29 |
14.00 |
15.04 |
8.20 |
649495 |
96.95 |
1495 |
17.49 |
15.29 |
5.31 |
|
531624 |
Country Cond |
B |
1.00 |
6.27 |
6.44 |
6.58 |
6.31 |
6.57 |
4.78 |
516540 |
33.62 |
525 |
29.86 |
6.99 |
3.33 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
5081.20 |
5080.05 |
5193.00 |
5018.10 |
5138.00 |
1.12 |
4799 |
242.59 |
913 |
36.38 |
5413.00 |
2699.40 |
|
538770 |
Crane Infra. |
XT |
10.00 |
17.24 |
17.49 |
17.58 |
17.49 |
17.58 |
1.97 |
1359 |
0.24 |
10 |
11.20 |
35.58 |
8.66 |
|
512093 |
Cranes Soft. |
Z |
2.00 |
4.15 |
4.23 |
4.23 |
4.23 |
4.23 |
1.93 |
145815 |
6.17 |
182 |
-0.45 |
7.10 |
2.21 |
|
522001 |
Cranex |
XT |
10.00 |
57.01 |
59.80 |
59.80 |
54.36 |
55.12 |
-3.32 |
16737 |
9.35 |
103 |
36.75 |
68.02 |
21.15 |
|
509472 |
Cravatex |
X |
10.00 |
456.85 |
466.00 |
466.00 |
444.00 |
450.00 |
-1.50 |
1122 |
5.09 |
36 |
1.25 |
509.00 |
284.60 |
|
539527 |
Creative Cas |
XT |
10.00 |
700.05 |
700.00 |
711.70 |
688.80 |
693.30 |
-0.96 |
292 |
2.04 |
43 |
18.86 |
1195.75 |
410.05 |
|
532392 |
Creative Eye |
B |
5.00 |
3.99 |
3.99 |
3.99 |
3.98 |
3.98 |
-0.25 |
500 |
0.02 |
5 |
-5.38 |
5.48 |
3.11 |
|
539598 |
Credent Glob |
X |
10.00 |
130.70 |
134.00 |
134.00 |
129.05 |
131.00 |
0.23 |
4785 |
6.32 |
63 |
26.31 |
203.42 |
49.86 |
|
541770 |
CreditAccess |
A1 |
10.00 |
1748.00 |
1765.25 |
1794.00 |
1719.65 |
1729.80 |
-1.04 |
11536 |
203.38 |
1479 |
22.86 |
1794.00 |
834.10 |
|
512379 |
Cressanda So |
A1 |
1.00 |
23.86 |
24.08 |
24.17 |
23.50 |
23.58 |
-1.17 |
5987334 |
1426.10 |
2006 |
107.18 |
33.60 |
19.62 |
|
511413 |
Crest Ventur |
B |
10.00 |
312.10 |
314.45 |
314.95 |
301.80 |
302.60 |
-3.04 |
6052 |
18.62 |
543 |
14.47 |
329.80 |
144.40 |
|
526269 |
Crestchem |
XT |
10.00 |
81.18 |
81.18 |
85.23 |
81.18 |
85.23 |
4.99 |
3782 |
3.21 |
77 |
25.29 |
134.95 |
54.60 |
|
500092 |
CRISIL |
A1 |
1.00 |
4232.75 |
4288.85 |
4298.00 |
4233.00 |
4278.90 |
1.09 |
2004 |
85.63 |
547 |
51.58 |
4451.00 |
2712.05 |
|
531909 |
Croissance |
X |
1.00 |
3.89 |
4.15 |
4.66 |
4.15 |
4.32 |
11.05 |
115985 |
4.98 |
254 |
54.00 |
9.95 |
3.28 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
296.60 |
297.05 |
297.50 |
295.00 |
296.50 |
-0.03 |
26823 |
79.44 |
805 |
43.93 |
362.80 |
251.25 |
|
542867 |
CSB Bank |
A1 |
10.00 |
406.65 |
409.95 |
409.95 |
397.40 |
405.65 |
-0.25 |
36710 |
147.77 |
1154 |
12.18 |
409.95 |
218.00 |
|
530067 |
CSL Finance |
B |
10.00 |
424.50 |
420.05 |
433.60 |
410.70 |
412.10 |
-2.92 |
7234 |
30.49 |
607 |
17.82 |
440.00 |
191.00 |
|
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 | |
|
526027 |
Cubex Tubing |
T |
10.00 |
61.44 |
61.01 |
63.22 |
60.55 |
62.40 |
1.56 |
2258 |
1.38 |
42 |
23.37 |
74.16 |
24.60 |
|
511710 |
Cubical Fin. |
X |
2.00 |
1.40 |
1.40 |
1.46 |
1.39 |
1.46 |
4.29 |
12984 |
0.19 |
23 |
73.00 |
1.95 |
1.20 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
1958.95 |
1950.25 |
1977.90 |
1949.80 |
1953.85 |
-0.26 |
4723 |
92.61 |
876 |
37.47 |
1987.95 |
1353.25 |
|
530843 |
Cupid |
B |
10.00 |
896.80 |
902.10 |
923.20 |
889.00 |
906.75 |
1.11 |
8404 |
76.10 |
902 |
63.06 |
924.95 |
228.20 |
|
543378 |
CWD |
MS |
10.00 |
968.65 |
980.00 |
980.00 |
953.35 |
954.45 |
-1.47 |
1500 |
14.44 |
14 |
242.86 |
2100.00 |
532.00 |
|
531472 |
Cybele Inds |
XT |
10.00 |
32.00 |
33.60 |
33.60 |
33.50 |
33.60 |
5.00 |
1846 |
0.62 |
30 |
-44.21 |
36.75 |
11.00 |
|
532640 |
Cyber Media |
T |
10.00 |
19.16 |
19.45 |
19.75 |
19.00 |
19.47 |
1.62 |
12961 |
2.51 |
70 |
5.86 |
24.00 |
13.01 |
|
532173 |
Cybertech Sy |
B |
10.00 |
173.60 |
173.00 |
175.60 |
165.60 |
167.75 |
-3.37 |
68488 |
116.67 |
1291 |
22.64 |
184.65 |
85.00 |
|
532175 |
Cyient |
A1 |
5.00 |
2045.60 |
2050.60 |
2081.80 |
2013.70 |
2066.65 |
1.03 |
35257 |
719.68 |
3818 |
34.39 |
2235.00 |
765.05 |
|
543933 |
Cyient DLM |
B |
10.00 |
658.10 |
654.80 |
661.00 |
642.75 |
646.85 |
-1.71 |
8076 |
52.40 |
950 |
133.92 |
779.00 |
401.00 |
|
|