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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 3.05 3.05 3.05 3.05 3.05 0.00 1 0.00 1 -0.26 30.05 2.50
532321 Cadila Healt A1 1.00 263.85 264.00 264.00 259.10 261.00 -1.08 36674 95.70 481 19.33 359.50 206.45
517236 Calcom Visio X 10.00 14.95 14.30 15.65 14.25 14.65 -2.01 7657 1.11 48 4.85 39.50 14.25
532386 Californ.Sof B 10.00 15.00 14.65 14.95 14.25 14.35 -4.33 5274 0.76 25 39.86 28.25 9.27
532801 Cambridge Tc B 10.00 23.10 22.75 24.85 21.60 24.25 4.98 838 0.20 29 3.63 57.40 21.60
524440 Camex X 10.00 20.00 20.50 20.95 20.05 20.75 3.75 180 0.04 4 8.65 37.40 18.10
532834 Camlin Fine B 1.00 74.95 75.80 76.85 73.00 74.05 -1.20 46141 34.32 664 32.34 76.85 38.80
511196 Can Fin Home A1 2.00 411.20 411.65 421.60 409.60 416.20 1.22 10627 44.12 326 17.28 433.00 234.65
532483 Canara Bank A1 10.00 217.95 218.60 228.70 218.60 228.00 4.61 298642 672.56 2659 37.32 302.00 170.55
533267 Cantabil Rtl B 10.00 246.05 247.50 264.90 247.50 253.10 2.87 2518 6.29 121 38.94 349.80 123.00
540710 Capacite Inf B 10.00 174.50 179.80 183.00 178.35 180.60 3.50 3981 7.16 362 17.60 295.00 156.00
530879 Capital I Fn B 10.00 90.00 75.60 103.80 75.60 101.90 13.22 106 0.11 13 31.45 184.60 75.60
538476 Capital Trad X 1.00 3.40 3.40 3.60 3.37 3.45 1.47 3064 0.10 11 13.80 5.00 2.60
511505 Capital Trus B 10.00 81.95 86.00 86.00 86.00 86.00 4.94 389 0.33 10 -8.91 242.90 46.50
524742 Caplin Point B 2.00 296.90 301.00 309.40 300.00 306.80 3.33 4686 14.28 681 11.43 466.00 280.50
531595 Capri Global B 2.00 188.30 189.30 190.75 185.00 189.65 0.72 223563 421.02 3437 20.66 229.00 113.90
509486 Caprihans(I) X 10.00 43.45 48.40 48.40 42.20 43.70 0.58 3722 1.62 24 12.17 73.40 34.00
507486 Caprol. Chem XT 10.00 16.65 15.85 15.85 15.85 15.85 -4.80 50 0.01 1 3.54 24.15 9.05
536974 Captain Poly B 2.00 30.95 30.50 31.90 30.50 31.00 0.16 37843 11.79 65 14.62 38.00 21.40
513375 Carborundum A1 1.00 322.00 325.00 325.10 323.75 324.20 0.68 7257 23.56 512 25.81 415.25 266.39
534804 CARE Ratings A1 10.00 478.15 480.75 481.65 472.25 478.05 -0.02 1107 5.30 218 12.07 1039.60 444.50
533260 Career Point B 10.00 113.80 116.05 118.90 113.05 114.65 0.75 567 0.66 17 8.01 137.00 48.80
500870 Castrol (I) A1 5.00 129.75 130.40 131.80 129.00 130.95 0.92 74358 97.14 2379 16.88 172.80 112.75
531900 CCL Intl. X 10.00 8.50 8.10 8.10 8.10 8.10 -4.71 8 0.00 2 11.10 19.10 5.95
519600 CCL Products A1 2.00 185.15 186.00 186.00 180.55 182.10 -1.65 6452 11.76 406 16.71 306.39 180.55
500878 Ceat A1 10.00 969.95 975.25 997.00 973.00 980.05 1.04 25630 252.99 654 16.27 1373.00 731.00
530789 Ceejay Fin X 10.00 103.00 103.00 103.00 103.00 103.00 0.00 1050 1.08 3 6.86 143.85 74.10
538734 Ceinsys Tech T 10.00 74.00 77.70 77.70 70.30 71.00 -4.05 616 0.44 11 3.44 120.95 70.00
532695 Celebrity Fs B 10.00 5.62 5.83 5.90 5.34 5.57 -0.89 13425 0.76 54 1.37 10.80 4.30
532871 Celestial Bi T 10.00 3.30 3.25 3.28 3.14 3.14 -4.85 2798 0.09 11 -12.56 10.75 3.00
532701 Cella Space Z 10.00 5.30 5.25 5.25 5.25 5.25 -0.94 30 0.00 1 -2.46 7.60 3.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522251 Cenlub Inds. X 10.00 54.10 55.00 55.00 53.50 54.75 1.20 214 0.11 6 7.78 88.00 48.30
531621 Centerac Tec X 1.00 2.19 2.29 2.29 2.29 2.29 4.57 500 0.01 1 45.80 2.29 1.58
532885 Central Bank A1 10.00 18.45 19.00 19.40 18.75 19.15 3.79 150610 28.86 457 -2.69 38.00 15.55
501150 Centrum Cap. A1 1.00 19.40 19.80 20.95 19.55 20.50 5.67 27921 5.67 312 -4.38 39.60 17.90
517544 Centum Elec B 10.00 354.85 370.00 370.40 357.00 367.10 3.45 1647 6.05 241 8.24 575.00 320.55
500280 Century Enka B 10.00 178.50 178.15 185.35 178.00 181.85 1.88 4741 8.60 358 4.17 276.25 161.20
500083 Century Extr B 1.00 2.40 2.40 2.55 2.40 2.42 0.83 7590 0.19 10 10.52 8.99 2.30
532548 Century Ply. A1 1.00 161.95 163.00 165.85 162.65 165.05 1.91 3616 5.93 178 20.87 222.35 112.30
500040 Century Text A1 10.00 496.10 497.00 507.55 495.50 501.00 0.99 56627 284.35 943 7.39 515.05 321.47
532443 Cera Sanitar A1 5.00 2551.65 2540.00 2574.00 2536.55 2554.00 0.09 107 2.72 28 28.75 3180.00 2151.00
532413 Cerebra Inte T 10.00 23.40 24.00 24.50 23.35 23.45 0.21 2542 0.60 21 -117.25 31.00 18.50
500084 CESC A1 10.00 726.55 729.15 738.20 729.00 734.00 1.03 3586 26.28 109 9.99 854.90 631.00
542333 CESC Venture B 10.00 288.60 290.70 312.50 287.70 305.55 5.87 628 1.89 153 10.55 657.00 275.10
500093 CG Power & I A1 2.00 11.57 11.84 12.14 11.58 12.14 4.93 365839 44.20 400 -1.50 47.35 8.25
531489 CG Vak Soft. X 10.00 37.60 37.80 37.80 32.35 34.85 -7.31 3585 1.22 21 6.94 78.65 23.85
542399 Chalet Hotel B 10.00 333.05 338.50 345.50 338.50 345.00 3.59 8 0.03 6 248.20 387.00 250.15
530307 Chamanlal Se X 2.00 41.85 43.40 43.40 42.00 43.15 3.11 12474 5.33 88 6.80 90.95 37.05
512301 Chambal Brew X 10.00 2.16 2.07 2.07 2.07 2.07 -4.17 104 0.00 1 -0.99 2.70 1.72
500085 Chambal Fert A1 10.00 146.10 146.25 150.35 145.05 145.60 -0.34 29552 43.65 996 7.08 196.25 133.70
542627 Chandni Mach X 10.00 2.49 2.61 2.61 2.61 2.61 4.82 140 0.00 1 -- 24.95 2.49
522292 Chandni Text X 10.00 29.70 27.00 30.00 26.75 26.75 -9.93 610 0.17 9 205.77 41.75 21.85
530309 Chandra Prab X 10.00 20.50 19.80 19.80 19.80 19.80 -3.41 11 0.00 1 3.22 37.40 13.28
531977 Chartered Lo X 1.00 2.83 2.85 2.90 2.70 2.72 -3.89 48314 1.37 51 -45.33 7.65 2.42
539800 CHD Chemical B 10.00 48.60 50.90 51.00 50.90 51.00 4.94 56363 28.74 236 242.86 56.00 9.60
526917 CHD Develop. X 2.00 1.19 1.14 1.14 1.14 1.14 -4.20 10537 0.12 16 -22.80 9.28 1.14
530871 Chembond Chm B 5.00 212.65 207.15 208.90 202.50 204.25 -3.95 3086 6.34 262 18.93 358.00 200.00
541269 Chemfab Alka B 10.00 154.05 165.90 167.00 157.20 161.70 4.97 337 0.55 38 6.71 196.80 122.60
539011 Chennai Ferr XT 10.00 8.00 7.60 7.60 7.60 7.60 -5.00 180 0.01 2 0.43 14.70 5.42
500110 Chennai Pet. A1 10.00 114.55 114.90 117.00 114.50 115.75 1.05 10699 12.41 413 -2.08 299.00 106.00
526817 Cheviot Co. X 10.00 734.60 739.90 747.90 735.00 740.20 0.76 2696 19.94 141 8.95 919.00 519.00
521244 Chitra.Spin. XT 10.00 2.28 2.17 2.17 2.17 2.17 -4.82 10 0.00 1 -1.43 11.50 2.17
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531358 Choice Intl. X 10.00 46.10 49.00 51.00 48.00 50.10 8.68 6167 3.06 35 8.19 90.65 35.05
526546 Choksi Lab. X 10.00 10.08 10.25 10.25 10.25 10.25 1.69 200 0.02 1 60.29 17.50 10.08
504973 Chola. Finan A1 1.00 481.00 490.50 494.00 484.45 492.70 2.43 443 2.18 76 15.44 534.40 414.20
511243 Chola.Invt. A1 2.00 312.90 317.85 318.60 311.65 316.35 1.10 50105 158.00 1330 25.35 333.90 218.30
519475 Chordia Food X 10.00 124.00 124.00 133.80 124.00 124.05 0.04 502 0.62 16 75.64 230.20 115.05
540681 Chothani M 10.00 4.17 5.00 5.00 5.00 5.00 19.90 10000 0.50 1 21.74 7.74 2.90
501833 Chowgule Stm XT 10.00 3.43 3.60 3.60 3.26 3.28 -4.37 2101 0.07 11 12.15 9.40 3.26
530191 Chromatic (I B 10.00 0.49 0.53 0.53 0.53 0.53 8.16 4950 0.03 5 -2.79 1.42 0.40
519477 CIAN Agro XT 10.00 30.80 30.80 30.80 29.30 29.30 -4.87 3389 1.03 18 -112.69 51.95 29.30
542678 Cian Health. M 10.00 14.50 14.00 14.00 14.00 14.00 -3.45 2000 0.28 1 8.43 62.90 13.56
534758 Cigniti Tech B 10.00 305.80 311.00 311.00 306.00 306.80 0.33 921 2.83 94 6.92 399.95 221.20
530829 CIL Securits X 10.00 12.07 12.35 12.66 11.91 12.64 4.72 8585 1.05 17 33.26 19.00 11.25
505230 Cimmco B 10.00 19.05 20.00 21.00 19.50 20.60 8.14 2549 0.52 123 1.49 47.80 15.10
526373 Cindrella Ht X 10.00 17.15 16.30 16.30 16.30 16.30 -4.96 25 0.00 2 4.55 26.65 13.35
532807 Cineline (I) B 5.00 26.70 26.70 29.30 26.25 29.05 8.80 1771 0.48 212 13.39 58.00 24.00
532324 Cinevista B 2.00 8.23 8.57 8.59 8.18 8.56 4.01 702 0.06 4 -18.61 16.95 4.60
500087 Cipla A1 2.00 460.60 462.00 464.80 456.55 461.35 0.16 47653 219.68 1065 22.52 585.50 389.55
502445 Citadel Real X 10.00 16.00 16.10 16.10 16.10 16.10 0.63 20 0.00 1 28.25 24.80 9.50
542727 City Pulse M M 10.00 14.35 15.00 15.00 15.00 15.00 4.53 4000 0.60 1 8.43 34.40 12.60
532210 City Union B A1 1.00 233.05 233.05 233.35 229.15 231.15 -0.82 3137 7.25 114 23.21 236.80 172.00
521210 Cityman XT 10.00 1.30 1.28 1.28 1.28 1.28 -1.54 130 0.00 2 -4.00 5.00 1.28
540403 CL Educate B 10.00 69.60 71.00 71.95 68.00 71.00 2.01 165 0.12 10 5.60 140.00 67.25
506390 Clariant Che B 10.00 316.60 321.35 321.80 317.05 318.90 0.73 983 3.14 118 24.68 420.85 265.10
538433 Classic Gl.F X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 19.00 0.31 0.16
530839 Clio Infotec X 10.00 2.21 2.32 2.32 2.32 2.32 4.98 1648 0.04 4 -6.11 2.32 1.90
517330 CMI B 10.00 44.95 44.80 47.15 43.40 46.05 2.45 5854 2.66 257 2.67 185.30 43.40
500147 CMI FPE X 10.00 790.00 800.00 800.00 776.00 777.00 -1.65 41 0.32 5 11.00 1439.75 740.00
533278 Coal India A1 10.00 190.35 192.00 196.80 191.50 196.30 3.13 310062 600.46 1547 6.46 270.90 177.80
501831 Coastal Corp X 10.00 253.70 263.30 263.30 247.65 262.00 3.27 1142 2.97 68 8.96 405.10 125.50
513353 Cochin Minrl X 10.00 149.20 148.20 154.80 145.15 149.50 0.20 777 1.15 31 14.00 243.60 145.15
540678 Cochin Ship. A1 10.00 388.15 389.35 392.45 387.35 390.80 0.68 2318 9.04 196 9.26 424.55 320.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539436 Coffee Day T 10.00 40.75 42.45 42.75 40.00 41.15 0.98 29223 11.95 220 5.90 317.90 26.60
500830 Colgate A1 1.00 1475.05 1493.50 1493.50 1466.05 1476.45 0.09 11685 172.29 677 50.02 1641.00 1104.00
524752 Combat Drugs XT 10.00 29.30 29.00 29.50 29.00 29.00 -1.02 192 0.06 6 63.04 31.40 16.20
534691 Comfort Comm B 10.00 2.05 2.00 2.00 2.00 2.00 -2.44 3500 0.07 3 2.41 5.49 1.65
535267 Comfort Finc X 10.00 4.75 4.75 4.76 4.62 4.75 0.00 3175 0.15 32 2.27 20.20 4.46
531216 Comfort Inte X 10.00 5.35 5.30 5.30 4.86 5.29 -1.12 879 0.04 10 10.58 13.00 4.12
533272 Comm.Engrs.B B 10.00 15.10 14.80 15.10 14.75 15.00 -0.66 6023 0.90 19 1.29 30.05 12.45
539986 Comm.Syn Bag T 10.00 45.95 45.60 48.20 44.45 44.45 -3.26 8277 3.94 14 4.58 67.05 31.50
532456 Compuage Inf B 2.00 9.80 9.95 10.27 9.85 10.10 3.06 17285 1.72 31 2.58 24.00 8.22
532339 Compucom Sof B 2.00 7.80 8.47 8.49 7.80 7.96 2.05 23607 1.89 47 -113.71 11.92 7.26
507833 Computer Pnt XT 10.00 0.37 0.36 0.37 0.36 0.37 0.00 1100 0.00 2 12.33 1.58 0.36
522231 Conart Engg. X 10.00 22.30 22.00 22.30 20.60 22.00 -1.35 1114 0.24 10 4.24 39.50 18.50
538965 Concord Drug XT 10.00 15.15 15.10 15.10 14.40 15.10 -0.33 2256 0.34 10 26.96 24.35 13.50
539266 Concrete Crd XT 10.00 4.53 4.53 4.53 4.53 4.53 0.00 6 0.00 2 -50.33 7.49 4.53
526829 Confidence P B 1.00 27.05 27.65 28.20 27.10 27.40 1.29 45618 12.55 196 11.14 47.90 19.35
531460 Cont.Control XT 10.00 4.37 4.29 4.29 4.29 4.29 -1.83 100 0.00 1 -5.50 5.17 1.95
523232 Cont.Petro XT 10.00 17.70 18.55 18.55 16.85 16.85 -4.80 833 0.14 9 5.64 36.75 16.85
531344 Container Co A1 5.00 561.45 563.00 580.75 563.00 577.30 2.82 78574 451.03 3514 66.05 665.05 460.00
522295 Control Prin B 10.00 235.20 238.60 241.90 238.00 240.35 2.19 107 0.26 44 13.12 326.00 190.45
531556 Coral (I)Fin B 2.00 11.26 10.87 10.87 10.87 10.87 -3.46 10 0.00 1 5.49 22.90 8.91
524506 Coral Lab. X 10.00 138.95 145.20 147.95 140.00 140.20 0.90 155 0.22 15 11.86 410.90 130.00
532941 Cords Cable B 10.00 41.55 41.70 41.70 39.95 39.95 -3.85 1616 0.66 36 6.40 75.90 35.15
533167 Corom. Engg. XT 10.00 19.90 19.00 19.00 19.00 19.00 -4.52 10 0.00 1 -6.31 33.95 15.35
506395 Coromandel I A1 1.00 510.05 508.85 518.70 508.85 511.80 0.34 2944 15.10 374 18.02 527.85 336.50
532179 Corpn. Bank A1 2.00 23.75 25.30 27.20 25.10 25.75 8.42 312316 81.35 1768 -2.45 32.15 13.60
526737 Corpor. Cour X 10.00 9.20 9.50 9.50 9.20 9.25 0.54 312 0.03 6 24.34 15.50 8.16
530545 Cosco (I) X 10.00 94.45 94.45 94.45 94.45 94.45 0.00 100 0.09 1 15.66 180.00 82.10
523100 Cosmo Ferr. X 10.00 5.42 5.21 5.21 5.21 5.21 -3.87 250 0.01 1 -0.69 21.40 5.21
508814 Cosmo Films B 10.00 230.05 234.95 234.95 231.95 232.30 0.98 576 1.34 21 4.64 255.70 161.00
538922 COSYN X 10.00 18.90 19.00 19.30 18.10 18.75 -0.79 7567 1.41 61 12.93 57.75 16.35
526550 Country Club T 2.00 3.24 3.22 3.38 3.08 3.38 4.32 11130 0.35 13 1.97 8.05 3.03
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531624 Country Cond B 1.00 2.29 2.18 2.18 2.18 2.18 -4.80 500 0.01 1 36.33 5.35 1.50
542641 Cox & King.F B 10.00 0.51 0.51 0.51 0.49 0.49 -3.92 50170 0.25 22 -0.28 76.00 0.49
533144 Cox & Kings B 5.00 1.71 1.64 1.70 1.63 1.63 -4.68 1060199 17.33 404 0.03 180.00 1.31
538770 Crane Infra. X 10.00 4.56 4.34 4.34 4.34 4.34 -4.82 6000 0.26 7 7.00 13.60 4.34
512093 Cranes Soft. X 2.00 0.86 0.90 0.94 0.80 0.83 -3.49 17440 0.15 22 -0.11 3.02 0.68
522001 Cranex X 10.00 10.36 10.75 10.75 10.75 10.75 3.76 101 0.01 2 10.54 16.95 8.25
532392 Creative Eye B 5.00 1.07 1.12 1.12 1.02 1.02 -4.67 344 0.00 6 -0.59 3.07 1.02
541770 CreditAccess B 10.00 811.00 816.20 816.20 808.00 809.75 -0.15 2402 19.46 241 31.24 848.55 350.10
511413 Crest Ventur B 10.00 90.95 90.00 93.85 89.45 93.85 3.19 608 0.55 69 5.57 153.70 65.30
500092 CRISIL A1 1.00 1704.45 1720.00 1728.00 1688.45 1717.40 0.76 546 9.36 159 34.27 1728.00 1135.45
539876 Cromp.Gre.Cn A1 2.00 243.10 245.50 249.40 243.30 244.55 0.60 10419 25.69 410 33.82 272.00 192.00
538521 Crown Tours X 10.00 18.05 18.30 18.60 18.00 18.00 -0.28 4337 0.80 12 18.00 24.50 13.55
540903 CRP Risk Mgm M 10.00 27.40 28.50 28.50 28.50 28.50 4.01 4000 1.14 2 9.86 41.00 14.25
542867 CSB Bank B 10.00 223.05 221.80 239.00 218.00 235.75 5.69 424726 975.84 9718 20.72 314.20 216.50
530067 CSL Finance X 10.00 248.00 250.00 261.80 250.00 259.55 4.66 1174 2.99 41 6.28 345.00 202.00
526027 Cubex Tubing B 10.00 11.07 10.73 12.16 10.71 11.05 -0.18 2124 0.23 7 24.56 17.77 8.36
500480 Cummins (I) A1 2.00 538.55 535.70 549.20 535.05 548.45 1.84 14697 80.04 638 23.29 885.00 498.05
530843 Cupid B 10.00 194.05 196.70 198.55 192.35 193.05 -0.52 5462 10.61 165 10.07 239.00 101.00
531472 Cybele Inds XT 10.00 5.97 5.71 5.72 5.70 5.70 -4.52 750 0.04 7 -10.18 27.05 4.76
532640 Cyber Media T 10.00 2.71 2.59 2.59 2.59 2.59 -4.43 1 0.00 1 -0.11 9.32 2.59
532271 Cybermate In X 2.00 1.37 1.40 1.45 1.37 1.43 4.38 43359 0.61 47 2.80 2.80 1.18
532173 Cybertech Sy B 10.00 41.15 41.55 41.55 41.00 41.00 -0.36 273 0.11 24 7.26 64.45 32.80
532175 Cyient A1 5.00 388.05 389.40 390.20 381.95 389.00 0.24 7386 28.54 706 9.34 692.30 380.00