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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532321 Cadila Healt A1 1.00 269.10 267.15 274.20 267.15 271.95 1.06 22349 60.76 842 20.14 352.30 206.45
517236 Calcom Visio X 10.00 17.90 18.70 18.75 17.05 18.75 4.75 4111 0.74 39 6.21 36.70 14.25
532386 Californ.Sof B 10.00 13.16 13.39 13.81 13.00 13.64 3.65 23613 3.17 158 44.00 26.95 9.27
532801 Cambridge Tc B 10.00 27.10 27.25 28.00 26.60 27.85 2.77 599 0.16 145 4.17 57.40 21.00
524440 Camex X 10.00 22.05 21.85 22.95 21.80 21.90 -0.68 1858 0.41 16 7.11 34.95 18.10
532834 Camlin Fine B 1.00 80.90 80.85 83.30 80.40 81.60 0.87 37723 30.82 1059 35.63 89.90 38.80
511196 Can Fin Home A1 2.00 477.60 479.00 484.35 471.00 473.10 -0.94 74259 353.61 2383 17.88 504.90 234.65
532483 Canara Bank A1 10.00 220.70 222.40 224.00 217.45 218.60 -0.95 240188 528.96 2253 30.75 302.00 170.55
533267 Cantabil Rtl B 10.00 274.80 275.00 275.00 264.00 267.30 -2.73 3716 10.12 905 41.12 349.80 130.00
540710 Capacite Inf B 10.00 200.15 200.00 200.40 197.15 199.30 -0.42 3595 7.18 641 11.83 295.00 156.00
530879 Capital I Fn B 10.00 134.00 131.00 140.90 121.20 134.45 0.34 11 0.01 7 41.50 184.60 75.60
538476 Capital Trad X 1.00 3.64 3.65 3.70 3.37 3.44 -5.49 20247 0.71 17 14.33 5.00 2.71
511505 Capital Trus B 10.00 162.05 162.05 165.85 153.95 155.05 -4.32 3400 5.30 53 11.44 241.00 46.50
524742 Caplin Point B 2.00 293.90 293.00 295.30 290.10 291.65 -0.77 1957 5.73 250 10.87 466.00 280.50
531595 Capri Global B 2.00 195.35 194.00 196.30 187.00 190.30 -2.59 221177 425.19 2017 20.73 229.00 113.90
509486 Caprihans(I) X 10.00 50.95 51.00 52.00 50.00 51.00 0.10 3275 1.67 96 14.21 70.00 34.00
507486 Caprol. Chem XT 10.00 14.01 14.71 14.71 14.71 14.71 5.00 100 0.01 1 3.28 24.15 9.05
536974 Captain Poly B 2.00 29.30 30.00 30.00 27.45 28.20 -3.75 36567 10.54 95 13.30 38.00 21.40
513375 Carborundum A1 1.00 335.95 335.90 341.60 335.90 340.40 1.32 430 1.46 79 27.10 415.25 266.39
534804 CARE Ratings A1 10.00 671.00 674.60 674.60 642.90 659.45 -1.72 21545 142.07 2556 16.65 1024.20 444.50
533260 Career Point B 10.00 127.40 127.70 131.00 125.10 129.35 1.53 2953 3.79 205 9.03 137.00 48.80
532282 Castex Tech T 2.00 0.34 0.34 0.34 0.34 0.34 0.00 2007 0.01 5 -0.02 1.20 0.34
500870 Castrol (I) A1 5.00 130.70 132.00 132.50 128.50 129.55 -0.88 83491 109.28 2146 16.69 172.80 112.75
531682 Cat Technol. XT 10.00 0.69 0.66 0.66 0.66 0.66 -4.35 50 0.00 1 -33.00 0.85 0.33
531158 Catvision X 10.00 5.89 5.60 6.17 5.60 6.17 4.75 1001 0.06 2 -11.64 15.13 5.60
531900 CCL Intl. X 10.00 6.00 6.00 6.00 6.00 6.00 0.00 600 0.04 2 8.22 13.50 5.90
519600 CCL Products A1 2.00 195.95 197.30 199.00 194.55 195.20 -0.38 14129 28.02 760 17.91 306.39 180.55
500878 Ceat A1 10.00 1013.70 1014.10 1022.20 1000.35 1004.20 -0.94 4622 46.84 550 16.67 1234.60 731.00
530789 Ceejay Fin X 10.00 129.95 133.00 133.00 131.40 131.50 1.19 12 0.02 3 8.76 143.85 74.10
514171 Ceeta Inds. XT 1.00 3.83 4.00 4.02 4.00 4.02 4.96 1040 0.04 4 3.79 7.32 3.44
538734 Ceinsys Tech T 10.00 81.00 81.00 81.00 81.00 81.00 0.00 830 0.67 5 4.76 120.95 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532695 Celebrity Fs B 10.00 6.40 6.43 6.50 6.43 6.50 1.56 701 0.05 5 1.59 10.80 4.30
532871 Celestial Bi T 10.00 2.98 3.09 3.09 2.84 2.95 -1.01 3305 0.10 8 -11.80 7.70 2.63
532701 Cella Space Z 10.00 4.18 4.00 4.00 3.98 3.98 -4.78 1100 0.04 2 -1.87 7.60 3.14
522251 Cenlub Inds. X 10.00 57.05 58.35 58.50 52.55 53.85 -5.61 4485 2.43 45 7.65 83.00 47.00
532885 Central Bank A1 10.00 19.00 19.00 19.40 19.00 19.25 1.32 56830 10.95 213 -3.74 36.95 15.55
501827 Central Rly XT 10.00 216.65 216.65 216.65 216.65 216.65 0.00 45 0.10 2 -267.47 352.00 216.65
501150 Centrum Cap. A1 1.00 23.00 23.45 23.60 22.65 22.80 -0.87 143080 32.71 224 -5.94 37.50 17.90
517544 Centum Elec B 10.00 402.05 412.30 418.00 404.45 404.70 0.66 1750 7.21 67 9.09 575.00 340.05
500280 Century Enka B 10.00 199.80 199.10 204.00 196.00 199.70 -0.05 6737 13.44 586 4.58 269.00 161.20
500083 Century Extr B 1.00 3.14 3.05 3.45 3.00 3.32 5.73 25907 0.85 45 14.43 7.20 2.25
532548 Century Ply. A1 1.00 171.10 172.00 172.95 170.65 171.95 0.50 17062 29.26 1798 21.99 222.35 112.30
500040 Century Text A1 10.00 586.45 588.00 634.45 586.25 630.30 7.48 198271 1227.42 5769 1.15 634.45 321.47
532443 Cera Sanitar A1 5.00 2640.00 2658.25 2696.20 2629.00 2677.85 1.43 78 2.08 42 30.82 3180.00 2151.00
532413 Cerebra Inte T 10.00 26.05 26.90 27.35 25.10 27.35 4.99 57048 15.50 76 -136.75 30.50 18.50
500084 CESC A1 10.00 739.80 742.40 757.60 740.70 752.85 1.76 4290 32.25 522 8.02 854.90 631.00
542333 CESC Venture B 10.00 361.65 359.00 366.20 352.00 354.95 -1.85 736 2.64 84 12.26 657.00 275.10
500093 CG Power & I Z 2.00 8.79 9.22 9.22 8.80 9.22 4.89 174578 16.01 145 -1.34 47.35 7.60
531489 CG Vak Soft. X 10.00 39.00 38.00 40.00 35.00 38.05 -2.44 2429 0.92 37 6.66 66.80 23.85
542399 Chalet Hotel B 10.00 339.75 346.95 346.95 336.70 338.00 -0.52 419 1.42 18 128.03 395.00 250.15
530307 Chamanlal Se X 2.00 56.95 58.80 58.80 55.00 57.65 1.23 17452 10.03 194 9.08 90.95 37.05
512301 Chambal Brew X 10.00 2.10 2.20 2.20 2.10 2.10 0.00 25 0.00 2 -1.00 2.70 1.80
500085 Chambal Fert A1 10.00 172.50 171.70 174.25 169.50 170.10 -1.39 33430 57.66 1183 8.90 196.25 133.70
522292 Chandni Text X 10.00 23.30 24.40 24.40 22.15 22.15 -4.94 126 0.03 4 170.38 41.75 20.90
530309 Chandra Prab X 10.00 18.85 19.75 19.75 18.50 18.50 -1.86 7559 1.43 9 3.98 37.40 13.28
531977 Chartered Lo X 1.00 3.63 3.63 4.00 3.21 3.98 9.64 262019 10.27 105 -66.33 7.65 2.36
539800 CHD Chemical B 10.00 47.05 47.00 47.00 47.00 47.00 -0.11 45 0.02 3 223.81 56.00 13.60
526917 CHD Develop. Z 2.00 0.66 0.67 0.67 0.65 0.67 1.52 38150 0.25 27 -13.40 8.70 0.65
530871 Chembond Chm B 5.00 232.60 239.00 239.00 230.20 234.85 0.97 1169 2.75 252 21.77 344.95 197.00
506365 Chemo Pharma XT 10.00 7.50 7.13 7.13 7.13 7.13 -4.93 100 0.01 1 1.84 24.45 5.56
537326 Chemtech Ind T 10.00 7.45 7.82 7.82 7.82 7.82 4.97 50 0.00 1 5.75 10.50 4.00
523489 Chennai Meen X 10.00 12.39 12.50 12.55 12.50 12.50 0.89 2045 0.26 13 78.13 16.43 4.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500110 Chennai Pet. A1 10.00 141.35 144.10 147.05 143.35 145.10 2.65 39495 57.45 1820 -4.74 278.39 106.00
526817 Cheviot Co. X 10.00 822.80 828.00 848.00 816.00 831.15 1.01 5252 43.74 330 10.05 919.00 519.00
532992 CHL X 2.00 7.40 7.03 7.03 7.03 7.03 -5.00 390 0.03 2 -1.86 13.12 7.03
531358 Choice Intl. XT 10.00 90.90 90.00 93.40 89.50 92.20 1.43 8847 8.05 43 15.07 97.75 35.05
530427 Choksi Imag. X 10.00 12.50 11.88 11.96 11.88 11.96 -4.32 2988 0.36 7 3.29 19.90 10.00
504973 Chola. Finan A1 1.00 555.30 557.00 562.30 545.00 556.80 0.27 1300 7.16 244 14.72 568.20 414.20
511243 Chola.Invt. A1 2.00 323.25 331.05 331.05 320.65 323.95 0.22 59123 191.87 1827 19.34 339.90 218.30
519475 Chordia Food X 10.00 125.00 129.80 129.80 119.00 119.70 -4.24 70 0.09 13 72.99 192.00 111.10
530191 Chromatic (I B 10.00 0.53 0.51 0.53 0.51 0.53 0.00 2300 0.01 3 -2.79 1.14 0.40
519477 CIAN Agro XT 10.00 29.95 31.40 31.40 28.50 28.60 -4.51 591 0.17 10 -110.00 51.95 27.85
542678 Cian Health. M 10.00 16.30 17.20 17.20 16.00 16.60 1.84 120000 20.62 17 10.00 62.90 13.56
534758 Cigniti Tech B 10.00 279.60 285.00 285.00 276.85 278.55 -0.38 2145 6.09 94 6.31 399.95 221.20
530829 CIL Securits X 10.00 12.57 13.15 13.15 13.04 13.04 3.74 7 0.00 2 34.32 16.90 10.35
505230 Cimmco B 10.00 25.20 25.15 25.25 25.05 25.25 0.20 810 0.20 10 1.83 40.65 15.10
532807 Cineline (I) B 5.00 39.50 41.00 41.00 39.75 39.85 0.89 525 0.21 65 18.36 51.00 24.00
532324 Cinevista B 2.00 7.72 7.65 7.95 7.48 7.70 -0.26 3060 0.24 148 -16.74 16.95 4.60
500087 Cipla A1 2.00 464.80 465.80 467.80 456.60 458.10 -1.44 98610 455.73 2648 22.40 585.50 389.55
502445 Citadel Real X 10.00 12.20 12.60 12.60 12.60 12.60 3.28 401 0.05 2 21.36 24.00 9.50
531235 Citiport Fn XT 10.00 13.80 13.80 13.80 13.80 13.80 0.00 1 0.00 1 60.00 13.80 11.97
542727 City Pulse M M 10.00 21.50 22.55 22.55 22.55 22.55 4.88 4000 0.90 1 12.67 34.40 12.60
532210 City Union B A1 1.00 238.20 240.00 240.00 236.15 237.85 -0.15 6085 14.47 286 23.90 249.00 172.00
540403 CL Educate B 10.00 74.05 75.00 76.35 74.00 75.60 2.09 1746 1.31 34 6.01 140.00 67.25
506390 Clariant Che B 10.00 409.25 411.45 412.50 403.40 404.25 -1.22 2892 11.81 264 31.29 422.70 265.10
538433 Classic Gl.F X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 350 0.00 1 19.00 0.28 0.16
517330 CMI B 10.00 47.35 48.80 48.80 45.05 47.00 -0.74 4431 2.05 335 2.73 175.00 43.40
500147 CMI FPE X 10.00 945.15 960.00 1050.00 932.00 995.65 5.34 13936 141.97 319 14.09 1439.75 740.00
512018 CNI Research X 1.00 2.20 2.09 2.20 2.09 2.20 0.00 1170 0.03 5 -220.00 2.86 1.62
533278 Coal India A1 10.00 190.75 193.90 196.25 192.25 193.95 1.68 352278 683.47 3660 6.38 270.90 177.80
501831 Coastal Corp X 10.00 308.75 296.50 308.70 296.45 301.85 -2.23 1190 3.56 60 10.33 400.00 125.50
513353 Cochin Minrl X 10.00 146.95 148.80 150.25 146.00 146.60 -0.24 1969 2.90 47 13.73 243.60 140.05
540678 Cochin Ship. A1 10.00 403.65 400.00 404.00 390.30 396.85 -1.68 21939 87.43 1482 9.49 491.15 320.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539436 Coffee Day Z 10.00 32.20 33.80 33.80 33.30 33.80 4.97 20701 7.00 66 0.44 317.90 26.60
500830 Colgate A1 1.00 1489.20 1494.90 1520.00 1491.05 1513.95 1.66 58926 888.97 2801 51.29 1641.00 1104.00
524752 Combat Drugs XT 10.00 26.25 26.25 27.55 26.25 27.55 4.95 11 0.00 3 74.46 34.15 16.20
534691 Comfort Comm B 10.00 2.28 2.38 2.38 2.22 2.22 -2.63 203 0.00 2 2.67 5.10 1.65
535267 Comfort Finc X 10.00 5.53 5.80 5.80 5.31 5.34 -3.44 166 0.01 5 2.56 16.75 4.46
531216 Comfort Inte X 10.00 4.90 5.05 5.05 4.75 4.80 -2.04 1110 0.05 8 9.60 12.15 4.12
533272 Comm.Engrs.B B 10.00 16.15 16.00 16.00 15.66 15.80 -2.17 601 0.10 26 1.36 24.50 12.45
531041 Competent Au X 10.00 158.00 162.00 163.95 162.00 163.95 3.77 26 0.04 2 2.26 201.85 105.25
532456 Compuage Inf B 2.00 19.60 20.00 20.25 19.70 19.85 1.28 13783 2.75 491 5.08 22.30 8.22
532339 Compucom Sof B 2.00 7.58 7.57 7.57 7.43 7.43 -1.98 2235 0.17 10 -148.60 10.99 7.26
507833 Computer Pnt XT 10.00 0.31 0.32 0.32 0.32 0.32 3.23 11312 0.04 8 32.00 1.25 0.28
522231 Conart Engg. X 10.00 28.80 29.90 29.90 27.50 28.45 -1.22 2741 0.79 41 5.48 39.50 18.50
538965 Concord Drug XT 10.00 16.26 15.45 17.00 15.45 16.99 4.49 81 0.01 6 30.34 23.50 12.35
539266 Concrete Crd XT 10.00 4.20 4.12 4.12 4.12 4.12 -1.90 1 0.00 1 -45.78 7.49 4.12
504340 Confiden.Fin X 10.00 0.72 0.73 0.73 0.71 0.71 -1.39 200 0.00 3 -2.09 0.85 0.49
526829 Confidence P B 1.00 27.60 27.70 27.80 27.30 27.35 -0.91 14147 3.88 87 11.12 47.70 19.35
523232 Cont.Petro XT 10.00 17.00 17.00 17.00 17.00 17.00 0.00 2 0.00 1 5.69 36.75 14.45
531344 Container Co A1 5.00 552.80 553.10 562.90 553.10 561.15 1.51 27541 153.83 1244 62.21 665.05 460.00
522295 Control Prin B 10.00 289.60 290.00 300.00 288.05 290.70 0.38 1479 4.36 125 16.06 317.80 190.45
531556 Coral (I)Fin B 2.00 11.40 11.65 11.70 11.51 11.56 1.40 7467 0.87 43 5.84 22.90 8.91
524506 Coral Lab. X 10.00 172.00 175.50 175.50 167.65 170.00 -1.16 307 0.52 11 14.38 381.10 130.00
532941 Cords Cable B 10.00 54.35 58.00 58.00 51.25 52.85 -2.76 37360 20.67 801 8.47 70.00 35.15
533167 Corom. Engg. X 10.00 17.85 18.70 18.70 17.05 18.50 3.64 12 0.00 3 -6.13 33.95 15.35
506395 Coromandel I A1 1.00 611.40 615.00 617.90 594.85 605.80 -0.92 9165 55.96 1712 21.34 618.70 336.50
532179 Corpn. Bank A1 2.00 24.10 24.10 24.30 24.05 24.15 0.21 39334 9.50 84 -2.31 32.15 13.60
526737 Corpor. Cour X 10.00 8.27 8.27 8.27 7.89 8.27 0.00 598 0.05 6 21.76 15.50 7.56
530545 Cosco (I) X 10.00 90.85 93.90 106.90 91.00 100.40 10.51 3599 3.46 38 16.65 175.00 82.10
523100 Cosmo Ferr. X 10.00 4.50 4.50 4.50 4.50 4.50 0.00 1100 0.05 6 -0.59 19.00 4.50
508814 Cosmo Films B 10.00 284.00 283.40 286.80 282.00 283.90 -0.04 1487 4.22 135 5.67 316.30 161.00
538922 COSYN X 10.00 24.50 24.70 24.80 23.95 24.45 -0.20 2478 0.60 32 16.86 51.85 16.35
526550 Country Club T 2.00 3.20 3.07 3.25 3.07 3.23 0.94 6250 0.19 7 -0.94 8.05 3.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531624 Country Cond B 1.00 1.65 1.65 1.65 1.65 1.65 0.00 2000 0.03 2 27.50 5.35 1.50
542641 Cox & King.F B 10.00 0.38 0.37 0.39 0.37 0.39 2.63 123746 0.46 32 -0.23 76.00 0.37
533144 Cox & Kings Z 5.00 1.17 1.22 1.22 1.15 1.20 2.56 119953 1.43 93 0.02 169.00 1.13
512093 Cranes Soft. X 2.00 0.75 0.78 0.78 0.72 0.76 1.33 17060 0.13 19 -0.39 2.54 0.68
522001 Cranex X 10.00 7.75 8.12 8.12 8.12 8.12 4.77 50 0.00 1 7.96 16.73 6.70
509472 Cravatex X 10.00 537.90 520.00 539.90 520.00 536.45 -0.27 288 1.54 16 22.58 549.75 260.00
539527 Creative Cas X 10.00 319.45 328.00 328.00 328.00 328.00 2.68 20 0.07 1 11.59 405.00 303.70
532392 Creative Eye B 5.00 1.12 1.17 1.17 1.17 1.17 4.46 300 0.00 2 -0.67 3.05 1.02
541770 CreditAccess B 10.00 811.75 812.30 849.50 800.00 838.85 3.34 13935 115.97 1936 31.68 849.50 350.10
539131 Crescent Lea Z 10.00 3.60 3.78 3.78 3.42 3.42 -5.00 145765 4.99 14 20.12 6.40 1.36
512379 Cressanda So X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5 0.00 1 -- 1.06 0.19
511413 Crest Ventur B 10.00 95.00 96.80 105.00 96.00 97.50 2.63 60 0.06 15 5.78 150.00 65.30
526269 Crestchem XT 10.00 12.00 11.55 11.60 11.55 11.60 -3.33 700 0.08 2 -- 15.60 11.55
500092 CRISIL A1 1.00 1795.30 1796.70 1817.20 1791.20 1799.65 0.24 410 7.37 95 35.91 2070.00 1135.45
539876 Cromp.Gre.Cn A1 2.00 259.60 260.50 263.00 259.85 262.00 0.92 9133 23.87 695 36.24 272.00 192.00
538521 Crown Tours X 10.00 18.40 18.45 18.45 18.20 18.45 0.27 30298 5.56 308 18.45 24.50 13.55
542867 CSB Bank B 10.00 196.15 196.00 202.15 195.90 198.85 1.38 32214 64.30 1275 17.47 314.20 192.00
530067 CSL Finance X 10.00 286.15 287.05 287.05 281.50 285.00 -0.40 1478 4.21 25 6.54 345.00 202.00
526027 Cubex Tubing B 10.00 13.35 13.35 13.90 13.15 13.15 -1.50 54 0.01 5 29.22 17.77 8.36
500480 Cummins (I) A1 2.00 569.55 573.35 606.45 571.55 595.35 4.53 39202 233.65 2452 23.94 845.35 498.05
530843 Cupid B 10.00 240.75 246.00 246.00 235.25 238.20 -1.06 9507 22.84 653 9.41 261.95 101.00
531472 Cybele Inds XT 10.00 8.90 9.34 9.34 9.00 9.34 4.94 574 0.05 11 -16.68 27.05 4.76
532271 Cybermate In X 2.00 1.52 1.60 1.60 1.51 1.60 5.26 9002 0.14 16 3.14 2.58 1.18
532173 Cybertech Sy B 10.00 45.85 45.20 45.30 44.35 44.60 -2.73 3397 1.52 41 7.89 64.45 32.80
532175 Cyient A1 5.00 492.90 489.90 496.00 487.30 491.50 -0.28 3526 17.37 549 11.41 692.30 380.00