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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532321 Cadila Healt A1 1.00 217.70 227.00 227.00 214.90 217.65 -0.02 34696 75.26 670 13.17 432.40 213.50
517236 Calcom Visio X 10.00 18.50 19.00 19.25 18.15 18.60 0.54 1432 0.27 26 6.12 39.50 16.50
532386 Californ.Sof B 10.00 17.45 19.00 19.00 16.95 17.25 -1.15 17084 2.98 36 47.92 62.70 12.60
532801 Cambridge Tc B 10.00 28.25 29.85 29.85 27.45 27.85 -1.42 2813 0.79 16 2.98 61.95 25.00
524440 Camex X 10.00 23.75 23.75 24.00 23.75 24.00 1.05 455 0.11 5 7.92 51.95 22.00
532834 Camlin Fine B 1.00 59.50 61.40 61.40 57.30 59.70 0.34 33648 20.20 565 32.80 83.90 36.70
538858 Camson Bio XT 10.00 8.71 8.28 8.70 8.28 8.30 -4.71 832 0.07 8 12.77 14.06 4.70
540071 Camson Seeds Z 10.00 3.20 3.36 3.36 3.30 3.31 3.44 682 0.02 11 -0.56 13.77 2.80
511196 Can Fin Home A1 2.00 372.80 375.30 378.75 372.60 374.90 0.56 53536 201.68 827 16.65 420.00 217.00
532483 Canara Bank A1 10.00 225.20 225.00 237.10 222.25 235.85 4.73 430555 995.37 2618 45.01 302.00 205.15
534631 Canara Gold E 100.00 3525.00 3550.00 3555.00 3550.00 3550.00 0.71 13 0.46 5 -- 3555.00 2800.00
533267 Cantabil Rtl B 10.00 224.95 226.00 227.35 218.00 224.75 -0.09 2192 4.90 65 31.79 349.80 115.50
540710 Capacite Inf B 10.00 220.00 225.00 225.00 216.30 220.80 0.36 4899 10.79 147 21.52 295.00 171.10
539198 Capfin XT 10.00 1.60 1.68 1.68 1.68 1.68 5.00 477 0.01 1 56.00 3.20 1.56
530879 Capital I Fn X 10.00 101.95 108.00 122.30 85.50 115.80 13.59 4248 5.03 71 88.40 184.60 79.30
538476 Capital Trad X 1.00 3.50 3.41 3.53 3.41 3.50 0.00 102001 3.57 19 13.46 5.00 2.41
511505 Capital Trus B 10.00 58.70 61.40 61.60 61.40 61.60 4.94 754 0.46 11 41.62 399.80 46.50
524742 Caplin Point B 2.00 451.85 447.00 454.95 441.00 445.80 -1.34 3748 16.78 151 17.80 535.00 304.75
531595 Capri Global B 2.00 157.95 159.40 162.95 155.80 158.35 0.25 206073 326.23 4919 18.94 198.95 75.00
509486 Caprihans(I) X 10.00 41.85 41.95 41.95 40.05 40.15 -4.06 73 0.03 13 14.49 82.50 34.00
536974 Captain Poly X 2.00 23.60 25.40 25.40 23.35 24.60 4.24 21572 5.25 49 17.20 39.58 21.40
513375 Carborundum A1 1.00 276.25 276.00 283.50 276.00 280.85 1.67 637 1.79 54 22.33 415.25 274.10
534804 CARE Ratings A1 10.00 561.30 555.00 581.50 555.00 574.15 2.29 4415 25.15 514 13.46 1399.00 453.00
533260 Career Point B 10.00 65.00 62.80 68.90 62.80 66.10 1.69 1067 0.70 25 4.55 93.40 48.80
530609 Carnation In XT 10.00 8.51 8.51 8.51 8.51 8.51 0.00 135 0.01 2 -0.63 21.85 7.01
532282 Castex Tech T 2.00 0.58 0.60 0.60 0.56 0.56 -3.45 53026 0.31 28 -0.03 1.78 0.55
500870 Castrol (I) A1 5.00 117.35 116.55 120.05 115.50 119.05 1.45 32915 38.87 426 16.13 172.80 113.15
531158 Catvision X 10.00 8.08 7.70 8.48 7.70 8.22 1.73 2749 0.22 9 -14.95 22.10 7.32
531900 CCL Intl. X 10.00 8.37 8.78 8.78 8.37 8.78 4.90 1080 0.09 4 8.36 19.10 7.56
519600 CCL Products A1 2.00 241.40 241.70 244.15 240.15 243.10 0.70 577 1.40 16 21.55 306.39 225.05
500878 Ceat A1 10.00 871.15 883.00 883.00 847.20 856.45 -1.69 35526 303.18 438 13.18 1454.05 731.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 81.60 81.60 83.00 81.60 83.00 1.72 334 0.28 2 5.63 143.85 74.10
538734 Ceinsys Tech T 10.00 94.00 90.50 95.00 90.00 91.25 -2.93 896 0.82 4 7.89 120.95 70.00
532695 Celebrity Fs B 10.00 7.50 7.55 7.87 7.50 7.61 1.47 7840 0.61 50 8.75 12.10 5.51
532871 Celestial Bi B 10.00 3.72 3.65 3.80 3.54 3.80 2.15 16289 0.58 28 -380.00 21.50 3.07
532701 Cella Space Z 10.00 4.30 4.20 4.50 4.10 4.10 -4.65 2205 0.09 6 4.02 8.78 3.14
522251 Cenlub Inds. X 10.00 64.90 70.00 70.00 64.00 64.95 0.08 293 0.19 12 6.13 100.00 55.65
532885 Central Bank A1 10.00 18.90 18.85 18.85 18.35 18.75 -0.79 43141 8.05 147 -1.93 73.80 16.80
501150 Centrum Cap. A1 1.00 25.90 26.45 26.75 25.75 26.35 1.74 32344 8.46 272 7.89 54.15 22.25
517544 Centum Elec B 10.00 442.00 429.00 429.00 402.50 411.95 -6.80 633 2.58 58 11.75 575.00 320.55
500280 Century Enka B 10.00 180.25 181.10 181.10 177.00 178.15 -1.17 669 1.19 54 5.36 305.00 170.10
500083 Century Extr B 1.00 2.95 3.05 3.05 2.90 2.90 -1.69 1416 0.04 15 7.63 9.60 2.39
532548 Century Ply. A1 1.00 132.00 133.60 135.70 133.30 134.10 1.59 9709 13.08 219 18.45 235.00 112.30
500040 Century Text A1 10.00 897.80 891.50 910.80 873.50 906.50 0.97 31701 284.13 880 14.22 1066.55 707.00
532443 Cera Sanitar A1 5.00 2461.60 2473.35 2497.00 2403.35 2435.40 -1.06 29399 719.86 775 27.86 3180.00 2151.00
532413 Cerebra Inte B 10.00 24.00 23.80 23.80 22.80 22.95 -4.38 30760 7.16 115 -143.44 59.80 19.60
500084 CESC A1 10.00 763.45 761.95 811.60 761.95 789.30 3.39 53280 424.34 2760 10.79 1038.55 631.00
542333 CESC Venture B 10.00 399.80 390.35 399.00 389.00 397.35 -0.61 1071 4.23 142 4.49 657.00 374.35
500093 CG Power & I A1 2.00 17.85 17.85 18.15 17.35 17.95 0.56 191193 33.95 417 -1.33 62.05 16.80
531489 CG Vak Soft. X 10.00 31.00 31.00 31.00 31.00 31.00 0.00 37 0.01 1 5.53 78.65 25.35
542399 Chalet Hotel B 10.00 341.45 343.45 348.00 335.45 345.80 1.27 444 1.53 95 248.78 387.00 250.15
530307 Chamanlal Se X 2.00 45.35 45.00 47.60 44.50 46.05 1.54 27457 12.53 118 6.92 118.90 37.75
500085 Chambal Fert A1 10.00 146.70 145.50 147.70 142.40 146.55 -0.10 10326 15.05 403 9.74 196.25 128.25
531977 Chartered Lo XT 1.00 3.78 3.94 3.96 3.60 3.92 3.70 8510 0.33 21 130.67 11.15 3.28
526917 CHD Develop. X 2.00 2.75 2.88 2.88 2.62 2.62 -4.73 1201 0.03 14 -52.40 11.80 2.30
530871 Chembond Chm X 5.00 237.50 230.00 245.00 230.00 239.30 0.76 1154 2.68 16 19.88 447.50 215.25
540395 Chemcrux Ent M 10.00 106.95 107.45 112.00 107.45 112.00 4.72 4000 4.39 2 34.15 118.60 29.00
541269 Chemfab Alka B 10.00 160.25 160.05 160.05 160.00 160.00 -0.16 107 0.17 2 12.77 208.70 122.60
537326 Chemtech Ind T 10.00 5.25 5.00 5.00 5.00 5.00 -4.76 200 0.01 1 -166.67 12.24 5.00
539011 Chennai Ferr XT 10.00 5.68 5.96 5.96 5.96 5.96 4.93 330 0.02 4 198.67 9.38 5.33
500110 Chennai Pet. A1 10.00 194.00 194.65 197.40 192.40 193.85 -0.08 5951 11.61 279 -4.87 317.65 176.05
526817 Cheviot Co. X 10.00 557.65 578.00 579.95 560.00 561.15 0.63 882 5.00 59 7.39 980.00 519.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531358 Choice Intl. X 10.00 49.40 55.00 55.00 39.55 41.70 -15.59 27829 11.72 55 6.81 128.10 39.55
530427 Choksi Imag. X 10.00 10.88 11.42 11.42 11.42 11.42 4.96 100 0.01 2 3.50 27.00 10.00
526546 Choksi Lab. X 10.00 13.08 13.00 13.25 13.00 13.25 1.30 2 0.00 2 5.92 25.30 10.74
504973 Chola. Finan A1 1.00 480.30 470.05 472.60 464.15 472.05 -1.72 388 1.81 114 14.79 629.60 414.20
511243 Chola.Invt. A1 2.00 265.30 264.60 267.00 261.60 265.45 0.06 70707 187.47 878 21.27 311.00 207.75
519475 Chordia Food X 10.00 137.90 144.40 144.40 133.10 143.50 4.06 310 0.43 7 36.15 230.20 109.30
501833 Chowgule Stm XT 10.00 4.60 4.50 4.82 4.50 4.82 4.78 15500 0.73 9 -- 15.71 4.07
530191 Chromatic (I B 10.00 0.62 0.63 0.63 0.56 0.56 -9.68 12410 0.07 6 -9.33 1.43 0.48
542678 Cian Health. M 10.00 48.40 52.00 52.25 47.00 47.00 -2.89 6000 3.03 3 28.31 62.90 47.00
534758 Cigniti Tech B 10.00 263.75 268.80 268.80 257.85 258.70 -1.91 160 0.42 12 5.23 460.00 240.00
533407 CIL Nova Pet B 10.00 9.50 9.00 9.00 9.00 9.00 -5.26 2000 0.18 3 -8.11 31.50 9.00
530829 CIL Securits X 10.00 13.84 15.20 15.20 15.20 15.20 9.83 5 0.00 1 24.52 23.85 11.61
505230 Cimmco B 10.00 19.90 20.50 20.50 18.70 19.70 -1.01 4251 0.84 138 1.94 69.85 15.10
532807 Cineline (I) B 5.00 28.10 30.25 30.25 30.00 30.00 6.76 55 0.02 2 11.63 58.00 24.00
532324 Cinevista B 2.00 7.03 7.00 7.00 6.68 6.95 -1.14 674 0.05 5 -43.44 8.20 4.60
500087 Cipla A1 2.00 478.50 478.75 483.05 474.70 476.25 -0.47 34245 163.68 946 24.84 678.00 465.50
502445 Citadel Real X 10.00 12.69 11.44 13.00 11.43 12.69 0.00 992 0.11 6 17.15 36.00 9.50
542727 City Pulse M M 10.00 28.35 29.60 32.00 29.60 29.85 5.29 68000 20.68 16 16.77 32.00 28.00
532210 City Union B A1 1.00 190.55 191.25 196.85 189.30 195.60 2.65 9757 18.93 323 20.33 220.25 157.00
507515 CJ Gelatine XT 10.00 8.04 7.78 8.00 7.78 8.00 -0.50 4500 0.35 7 4.15 13.28 5.95
506390 Clariant Che B 10.00 295.80 299.90 305.00 291.85 302.15 2.15 1598 4.75 95 34.61 538.80 265.10
517330 CMI B 10.00 62.35 62.00 62.00 59.60 60.85 -2.41 2272 1.38 63 3.53 203.30 56.00
500147 CMI FPE X 10.00 770.00 750.00 769.95 740.25 765.00 -0.65 353 2.69 15 10.64 1439.75 627.10
512018 CNI Research X 1.00 2.00 2.00 2.00 2.00 2.00 0.00 150 0.00 2 -200.00 3.00 1.62
533278 Coal India A1 10.00 200.45 200.10 202.60 199.70 201.85 0.70 1830640 3680.07 3522 6.80 299.60 193.35
501831 Coastal Corp X 10.00 252.25 252.00 254.00 246.00 250.45 -0.71 7182 18.05 86 7.75 443.15 74.75
513353 Cochin Minrl X 10.00 185.25 176.10 203.00 176.10 198.85 7.34 8675 17.09 162 20.35 243.60 145.00
540678 Cochin Ship. A1 10.00 348.50 348.55 350.30 347.30 348.35 -0.04 1445 5.03 113 9.25 447.60 333.00
539436 Coffee Day A1 10.00 66.25 62.95 62.95 62.95 62.95 -4.98 7607 4.79 99 9.03 325.00 62.95
500830 Colgate A1 1.00 1200.00 1200.05 1200.05 1183.00 1197.75 -0.19 40295 480.80 553 43.15 1365.20 1020.10
540023 Colorchips N X 10.00 25.70 24.45 24.45 24.45 24.45 -4.86 2 0.00 1 31.35 110.10 24.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524752 Combat Drugs X 10.00 22.15 23.05 23.05 23.05 23.05 4.06 1 0.00 1 45.20 30.40 18.95
534691 Comfort Comm X 10.00 2.20 2.00 2.25 2.00 2.20 0.00 1011 0.02 3 2.65 6.41 1.65
535267 Comfort Finc X 10.00 6.33 6.80 7.00 6.80 6.98 10.27 2201 0.15 7 2.96 20.20 4.51
531216 Comfort Inte X 10.00 5.15 5.15 5.15 4.21 5.00 -2.91 167279 8.30 90 10.00 17.50 4.21
533272 Comm.Engrs.B B 10.00 13.95 13.70 14.00 13.50 14.00 0.36 9275 1.29 11 1.24 30.05 11.07
539986 Comm.Syn Bag B 10.00 50.50 51.50 51.50 51.50 51.50 1.98 50 0.03 1 11.52 67.05 30.15
532342 Commex Tech. X 2.00 0.25 0.24 0.24 0.24 0.24 -4.00 1000 0.00 5 -0.05 0.54 0.24
531041 Competent Au X 10.00 137.40 126.35 126.35 125.60 125.85 -8.41 150 0.19 4 5.30 288.70 105.25
532456 Compuage Inf B 2.00 10.13 11.55 11.55 10.00 10.14 0.10 6548 0.73 22 3.01 36.80 9.52
532339 Compucom Sof B 2.00 8.50 8.10 8.68 8.10 8.68 2.12 8337 0.70 33 32.15 12.99 7.26
522231 Conart Engg. X 10.00 23.15 23.20 26.35 23.05 23.10 -0.22 343 0.08 11 4.68 39.50 21.00
538965 Concord Drug XT 10.00 17.25 17.00 17.00 16.40 16.40 -4.93 1709 0.28 11 30.94 27.90 15.80
539991 Confi.Futuri XT 10.00 47.45 49.80 49.80 49.80 49.80 4.95 3 0.00 1 166.00 49.80 35.35
504340 Confiden.Fin XT 10.00 0.78 0.78 0.78 0.77 0.77 -1.28 35000 0.27 12 77.00 1.58 0.49
526829 Confidence P B 1.00 26.45 26.90 26.90 25.60 25.95 -1.89 89634 23.26 192 10.30 49.90 25.00
506935 Cont.Chemica P 10.00 10.41 10.00 10.25 10.00 10.25 -1.54 200 0.02 2 2.85 10.95 9.50
531460 Cont.Control XT 10.00 5.01 5.00 5.00 5.00 5.00 -0.20 4 0.00 1 -4.27 5.17 1.90
523232 Cont.Petro XT 10.00 20.95 21.95 21.95 21.95 21.95 4.77 12 0.00 1 7.34 55.95 17.45
531344 Container Co A1 5.00 475.25 476.05 477.00 467.75 468.60 -1.40 8124 38.23 295 23.98 582.80 433.16
538868 Continen.Sec XT 10.00 5.55 5.30 5.30 5.30 5.30 -4.50 24000 1.27 5 11.52 8.41 5.30
522295 Control Prin B 10.00 229.00 230.00 231.00 228.00 228.00 -0.44 311 0.72 5 12.82 407.70 190.45
531556 Coral (I)Fin B 2.00 12.26 12.84 13.04 12.56 12.60 2.77 2762 0.35 20 6.46 22.95 12.10
524506 Coral Lab. X 10.00 165.95 171.70 180.00 171.70 175.95 6.03 944 1.63 23 9.01 565.95 162.50
530755 Coral Newspr X 10.00 5.10 5.35 5.35 5.35 5.35 4.90 50 0.00 1 -4.28 12.50 4.86
532941 Cords Cable B 10.00 42.70 42.70 43.60 41.35 42.00 -1.64 874 0.37 26 7.14 82.00 39.54
506395 Coromandel I A1 1.00 344.05 344.05 344.05 336.50 342.55 -0.44 4557 15.57 186 14.47 519.90 336.50
532179 Corpn. Bank A1 2.00 19.75 19.50 19.50 19.05 19.35 -2.03 18311 3.55 83 -1.84 32.15 19.05
526737 Corpor. Cour X 10.00 14.65 14.90 14.90 14.90 14.90 1.71 1 0.00 1 22.92 27.90 8.80
530859 Cosboard Ind XT 10.00 6.25 6.55 6.55 6.55 6.55 4.80 50 0.00 1 -0.44 25.50 4.76
530545 Cosco (I) X 10.00 136.00 122.70 134.05 122.55 130.90 -3.75 2240 2.84 54 17.41 259.00 93.85
508814 Cosmo Films B 10.00 222.25 218.30 230.00 218.25 229.75 3.37 1207 2.75 40 5.67 285.80 161.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538922 COSYN X 10.00 28.75 28.85 29.15 26.30 27.20 -5.39 907 0.25 21 13.81 79.85 23.50
526550 Country Club T 2.00 3.98 3.79 3.79 3.79 3.79 -4.77 1260 0.05 3 2.20 10.74 3.43
531624 Country Cond T 1.00 1.91 1.82 1.82 1.82 1.82 -4.71 51 0.00 1 30.33 5.35 1.82
542641 Cox & King.F B 10.00 1.10 1.05 1.05 1.05 1.05 -4.55 236552 2.48 67 -13.13 76.00 1.05
533144 Cox & Kings A1 5.00 7.29 6.93 7.10 6.93 6.93 -4.94 2179830 151.07 408 0.12 236.00 6.93
512093 Cranes Soft. X 2.00 1.02 1.02 1.04 0.96 1.01 -0.98 4742 0.05 13 -0.14 3.02 0.93
522001 Cranex X 10.00 8.26 8.26 8.26 8.26 8.26 0.00 66 0.01 2 7.72 16.95 8.26
509472 Cravatex X 10.00 370.00 350.05 374.00 335.05 374.00 1.08 530 1.92 22 40.87 435.00 260.00
532392 Creative Eye B 5.00 1.89 1.80 1.80 1.80 1.80 -4.76 650 0.01 2 -0.83 3.44 1.40
541770 CreditAccess B 10.00 512.25 506.05 523.20 505.00 514.50 0.44 2250 11.49 226 21.41 591.00 245.75
539131 Crescent Lea Z 10.00 1.49 1.50 1.54 1.50 1.54 3.36 21 0.00 5 10.27 14.65 1.36
500092 CRISIL A1 1.00 1257.20 1254.35 1275.00 1227.60 1258.45 0.10 909 11.38 220 26.20 1831.60 1135.45
539876 Cromp.Gre.Cn A1 2.00 227.65 227.00 227.50 225.40 226.65 -0.44 9731 22.07 283 33.78 272.25 190.20
538521 Crown Tours X 10.00 17.15 16.50 17.15 16.35 16.80 -2.04 4086 0.69 11 17.32 24.00 14.70
526027 Cubex Tubing B 10.00 11.37 10.24 10.95 10.24 10.95 -3.69 252 0.03 5 22.35 23.50 10.24
500480 Cummins (I) A1 2.00 587.70 587.70 597.40 583.70 594.80 1.21 7295 43.21 289 24.21 885.00 582.90
530843 Cupid B 10.00 127.05 127.00 129.90 127.00 127.50 0.35 1217 1.56 54 9.00 210.66 101.00
532332 Cura Tech. T 10.00 1.88 1.79 1.97 1.79 1.97 4.79 500 0.01 2 -1.99 4.25 1.52
531472 Cybele Inds XT 10.00 5.88 6.16 6.16 6.16 6.16 4.76 8434 0.52 6 5.40 27.05 4.76
532271 Cybermate In X 2.00 1.84 1.79 1.79 1.72 1.73 -5.98 3569 0.06 16 3.26 2.86 1.45
532173 Cybertech Sy B 10.00 46.65 46.80 51.70 46.65 49.20 5.47 13405 6.59 134 10.51 63.60 32.80
532175 Cyient A1 5.00 437.55 437.30 437.30 420.20 430.65 -1.58 6536 27.96 693 9.73 821.00 420.20