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 |
1166.15 |
1172.15 |
1187.40 |
1170.00 |
1172.30 |
0.53 |
7640 |
90.07 |
820 |
58.64 |
1542.00 |
983.45 |
|
517236 |
Calcom Visio |
X |
10.00 |
163.65 |
163.90 |
180.00 |
149.80 |
178.55 |
9.10 |
44437 |
76.17 |
407 |
40.40 |
187.90 |
89.00 |
|
532386 |
Californ.Sof |
T |
10.00 |
15.56 |
15.95 |
16.33 |
15.93 |
16.13 |
3.66 |
34990 |
5.70 |
95 |
89.61 |
25.10 |
11.32 |
|
532801 |
Cambridge Tc |
B |
10.00 |
64.30 |
65.50 |
65.50 |
62.45 |
63.34 |
-1.49 |
10285 |
6.51 |
129 |
15.26 |
86.50 |
45.70 |
|
524440 |
Camex |
X |
10.00 |
32.19 |
33.29 |
34.68 |
30.56 |
33.91 |
5.34 |
28854 |
9.61 |
136 |
-3391.00 |
36.40 |
22.15 |
|
532834 |
Camlin Fine |
B |
1.00 |
166.60 |
166.60 |
167.50 |
165.30 |
165.65 |
-0.57 |
11725 |
19.52 |
390 |
49.89 |
179.90 |
97.20 |
|
543523 |
Campus ActiW |
B |
5.00 |
318.35 |
319.95 |
320.00 |
315.90 |
319.15 |
0.25 |
15693 |
49.89 |
655 |
64.09 |
640.00 |
296.85 |
|
543232 |
CAMS |
A1 |
10.00 |
2169.25 |
2165.00 |
2170.05 |
2145.05 |
2150.10 |
-0.88 |
7301 |
157.27 |
1729 |
36.94 |
2689.00 |
2002.10 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
740.90 |
736.35 |
746.80 |
733.25 |
741.90 |
0.13 |
13203 |
97.75 |
665 |
15.90 |
752.80 |
408.00 |
|
532483 |
Canara Bank |
A1 |
10.00 |
312.15 |
312.55 |
313.25 |
309.85 |
310.90 |
-0.40 |
125568 |
391.10 |
1915 |
5.01 |
341.60 |
171.70 |
|
522292 |
Candour Tech |
X |
10.00 |
38.91 |
38.00 |
39.50 |
38.00 |
39.37 |
1.18 |
15007 |
5.86 |
156 |
27.53 |
53.60 |
27.66 |
|
539304 |
Canopy Fin |
XT |
10.00 |
90.00 |
90.00 |
90.00 |
85.50 |
85.50 |
-5.00 |
6874 |
5.89 |
45 |
285.00 |
104.65 |
27.25 |
|
533267 |
Cantabil Rtl |
B |
10.00 |
1032.40 |
1039.80 |
1044.20 |
1020.00 |
1020.60 |
-1.14 |
667 |
6.86 |
135 |
24.78 |
1595.00 |
800.50 |
|
540710 |
Capacite Inf |
B |
10.00 |
191.20 |
195.75 |
196.00 |
186.90 |
190.90 |
-0.16 |
85181 |
162.45 |
1869 |
13.60 |
200.50 |
98.35 |
|
530879 |
Capital I Fn |
X |
10.00 |
98.17 |
99.99 |
99.99 |
95.01 |
99.29 |
1.14 |
1598 |
1.57 |
18 |
-18.56 |
122.85 |
66.00 |
|
538476 |
Capital Trad |
X |
1.00 |
24.03 |
23.20 |
24.98 |
23.20 |
24.15 |
0.50 |
3639 |
0.86 |
32 |
57.50 |
30.65 |
7.01 |
|
511505 |
Capital Trus |
B |
10.00 |
71.25 |
71.00 |
72.10 |
71.00 |
71.19 |
-0.08 |
425 |
0.30 |
16 |
17.75 |
118.50 |
52.80 |
|
524742 |
Caplin Point |
A1 |
2.00 |
808.85 |
805.00 |
809.00 |
791.00 |
800.30 |
-1.06 |
9136 |
73.02 |
786 |
16.14 |
856.00 |
575.00 |
|
531595 |
Capri Global |
A1 |
2.00 |
748.75 |
740.00 |
751.00 |
739.95 |
747.05 |
-0.23 |
139478 |
1042.14 |
650 |
75.23 |
792.90 |
565.85 |
|
509486 |
Caprihans(I) |
X |
10.00 |
137.75 |
138.00 |
143.70 |
132.15 |
134.25 |
-2.54 |
22179 |
30.08 |
194 |
2.46 |
166.60 |
97.05 |
|
507486 |
Caprol. Chem |
XT |
10.00 |
63.43 |
66.60 |
66.60 |
62.10 |
65.70 |
3.58 |
537 |
0.34 |
20 |
11.86 |
95.00 |
29.50 |
|
538817 |
Captain Pipe |
M |
1.00 |
32.00 |
33.50 |
33.50 |
30.41 |
30.66 |
-4.19 |
295000 |
92.08 |
53 |
-3066.00 |
35.80 |
2.83 |
|
536974 |
Captain Poly |
X |
2.00 |
21.37 |
21.11 |
22.19 |
21.11 |
21.47 |
0.47 |
70687 |
15.41 |
264 |
19.17 |
22.45 |
14.65 |
|
540652 |
Captain Tech |
M |
10.00 |
91.00 |
94.90 |
99.00 |
94.90 |
99.00 |
8.79 |
3000 |
2.91 |
2 |
76.74 |
143.75 |
32.00 |
|
513375 |
Carborundum |
A1 |
1.00 |
1194.60 |
1200.00 |
1205.45 |
1171.95 |
1180.65 |
-1.17 |
8716 |
103.94 |
1656 |
54.16 |
1235.60 |
651.05 |
|
534804 |
CARE Ratings |
B |
10.00 |
672.85 |
674.95 |
684.35 |
661.00 |
680.30 |
1.11 |
4423 |
29.62 |
461 |
24.19 |
715.00 |
405.35 |
|
533260 |
Career Point |
B |
10.00 |
219.95 |
221.35 |
224.10 |
219.35 |
220.00 |
0.02 |
8691 |
19.27 |
252 |
33.49 |
263.80 |
98.40 |
|
543618 |
Cargotrans M |
M |
10.00 |
74.60 |
75.00 |
79.65 |
75.00 |
75.50 |
1.21 |
7500 |
5.76 |
5 |
13.06 |
136.05 |
66.50 |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
538.75 |
531.00 |
541.35 |
524.40 |
526.85 |
-2.21 |
49483 |
262.81 |
2441 |
72.57 |
735.00 |
341.05 |
|
524091 |
Carysil |
A1 |
2.00 |
584.00 |
594.00 |
608.00 |
587.45 |
603.35 |
3.31 |
6676 |
39.99 |
593 |
30.78 |
742.45 |
431.35 |
|
534732 |
Caspian Corp |
XT |
1.00 |
23.28 |
23.28 |
24.34 |
22.20 |
22.73 |
-2.36 |
6340 |
1.49 |
49 |
162.36 |
28.35 |
5.56 |
|
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 | |
|
500870 |
Castrol (I) |
A1 |
5.00 |
113.45 |
114.00 |
114.05 |
112.55 |
113.00 |
-0.40 |
105086 |
118.90 |
1737 |
14.16 |
136.80 |
101.00 |
|
531158 |
Catvision |
X |
10.00 |
12.78 |
12.78 |
13.25 |
12.15 |
12.78 |
0.00 |
5691 |
0.73 |
21 |
-7.99 |
17.96 |
7.85 |
|
531900 |
CCL Intl. |
XT |
10.00 |
25.64 |
24.37 |
25.64 |
24.36 |
24.39 |
-4.88 |
3285 |
0.80 |
39 |
-33.88 |
31.68 |
12.16 |
|
519600 |
CCL Products |
A1 |
2.00 |
633.60 |
656.00 |
658.00 |
635.15 |
637.25 |
0.58 |
23658 |
152.11 |
1512 |
31.53 |
658.00 |
343.05 |
|
500878 |
Ceat |
A1 |
10.00 |
1944.20 |
1965.90 |
1990.00 |
1911.75 |
1940.20 |
-0.21 |
27879 |
545.37 |
2672 |
42.16 |
2181.60 |
890.00 |
|
530789 |
Ceejay Fin |
X |
10.00 |
142.00 |
136.65 |
140.00 |
136.65 |
136.75 |
-3.70 |
307 |
0.42 |
13 |
6.90 |
178.70 |
93.50 |
|
531119 |
Ceenik Expo. |
XT |
10.00 |
15.08 |
15.08 |
15.83 |
15.08 |
15.83 |
4.97 |
485 |
0.08 |
12 |
-9.65 |
26.30 |
9.76 |
|
514171 |
Ceeta Inds. |
XT |
1.00 |
16.72 |
17.55 |
17.55 |
16.11 |
17.50 |
4.67 |
1309 |
0.22 |
12 |
-33.02 |
37.50 |
12.92 |
|
538734 |
Ceinsys Tech |
X |
10.00 |
192.40 |
197.00 |
202.00 |
186.50 |
187.65 |
-2.47 |
108871 |
208.71 |
1137 |
9.37 |
228.80 |
116.25 |
|
532695 |
Celebrity Fs |
B |
10.00 |
13.98 |
14.04 |
14.30 |
13.81 |
13.84 |
-1.00 |
3225 |
0.45 |
145 |
12.14 |
27.55 |
11.35 |
|
532701 |
Cella Space |
Z |
10.00 |
8.98 |
9.42 |
9.42 |
8.54 |
8.68 |
-3.34 |
2468 |
0.22 |
15 |
14.00 |
13.61 |
4.82 |
|
522251 |
Cenlub Inds. |
X |
10.00 |
191.35 |
190.05 |
193.00 |
184.00 |
186.25 |
-2.67 |
22115 |
41.34 |
422 |
12.97 |
296.00 |
101.10 |
|
532885 |
Central Bank |
A1 |
10.00 |
27.31 |
27.40 |
27.48 |
26.96 |
27.04 |
-0.99 |
601706 |
163.09 |
1825 |
14.01 |
41.80 |
16.10 |
|
501150 |
Centrum Cap. |
B |
1.00 |
18.21 |
18.16 |
18.85 |
18.16 |
18.62 |
2.25 |
27208 |
5.06 |
294 |
-5.17 |
29.95 |
17.50 |
|
517544 |
Centum Elec |
B |
10.00 |
1181.60 |
1187.40 |
1192.45 |
1150.55 |
1163.40 |
-1.54 |
2504 |
29.33 |
480 |
224.16 |
1214.25 |
393.15 |
|
500280 |
Century Enka |
B |
10.00 |
404.40 |
405.55 |
420.40 |
404.10 |
412.65 |
2.04 |
2469 |
10.23 |
237 |
9.98 |
495.85 |
340.00 |
|
500083 |
Century Extr |
B |
1.00 |
10.40 |
10.30 |
10.52 |
10.25 |
10.28 |
-1.15 |
23226 |
2.42 |
208 |
13.71 |
14.50 |
7.35 |
|
532548 |
Century Ply. |
A1 |
1.00 |
575.90 |
566.35 |
584.05 |
566.35 |
579.95 |
0.70 |
12991 |
75.51 |
718 |
33.62 |
709.60 |
436.65 |
|
500040 |
Century Text |
A1 |
10.00 |
805.00 |
809.10 |
809.75 |
796.10 |
798.10 |
-0.86 |
19446 |
155.78 |
820 |
32.79 |
943.75 |
588.80 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
7941.05 |
7999.00 |
8118.65 |
7827.15 |
7891.15 |
-0.63 |
2397 |
191.74 |
592 |
48.99 |
8195.54 |
3950.05 |
|
532413 |
Cerebra Inte |
T |
10.00 |
6.52 |
6.65 |
6.65 |
6.40 |
6.50 |
-0.31 |
123749 |
8.10 |
194 |
28.26 |
58.60 |
6.40 |
|
500084 |
CESC |
A1 |
1.00 |
71.60 |
71.37 |
72.00 |
71.00 |
71.32 |
-0.39 |
146660 |
104.85 |
1223 |
7.04 |
86.65 |
62.25 |
|
500093 |
CG Power & I |
A1 |
2.00 |
374.70 |
377.00 |
388.70 |
374.70 |
379.95 |
1.40 |
39452 |
150.81 |
914 |
60.31 |
397.25 |
162.00 |
|
531489 |
CG Vak Soft. |
X |
10.00 |
362.75 |
369.80 |
380.00 |
361.30 |
365.70 |
0.81 |
11736 |
43.67 |
284 |
15.54 |
435.00 |
255.05 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
438.60 |
438.10 |
440.05 |
430.50 |
434.00 |
-1.05 |
37877 |
164.75 |
1771 |
47.85 |
450.00 |
278.30 |
|
530307 |
Chamanlal Se |
B |
2.00 |
178.20 |
178.00 |
179.50 |
169.45 |
171.15 |
-3.96 |
21757 |
37.94 |
748 |
7.53 |
203.35 |
87.50 |
|
512301 |
Chambal Brew |
X |
10.00 |
2.92 |
2.97 |
2.97 |
2.93 |
2.93 |
0.34 |
1660 |
0.05 |
6 |
-5.98 |
4.30 |
2.35 |
|
500085 |
Chambal Fert |
A1 |
10.00 |
279.00 |
280.10 |
280.10 |
273.65 |
274.65 |
-1.56 |
96958 |
267.87 |
2970 |
11.05 |
367.95 |
248.55 |
|
542627 |
Chandni Mach |
X |
10.00 |
12.00 |
12.50 |
12.50 |
11.00 |
11.99 |
-0.08 |
27505 |
3.16 |
50 |
11.00 |
32.35 |
10.11 |
|
530309 |
Chandra Prab |
X |
2.00 |
24.46 |
24.25 |
24.85 |
23.75 |
24.55 |
0.37 |
29754 |
7.18 |
141 |
19.96 |
49.33 |
21.75 |
|
540829 |
Chandrima Me |
X |
10.00 |
8.00 |
8.00 |
8.80 |
8.00 |
8.80 |
10.00 |
51 |
0.00 |
2 |
97.78 |
10.90 |
3.61 |
|
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 | |
|
511696 |
Chart.Capitl |
X |
10.00 |
147.50 |
140.80 |
141.00 |
140.80 |
141.00 |
-4.41 |
52 |
0.07 |
2 |
128.18 |
166.50 |
106.50 |
|
531977 |
Chartered Lo |
X |
1.00 |
5.55 |
5.55 |
5.68 |
5.15 |
5.23 |
-5.77 |
341904 |
18.30 |
298 |
261.50 |
7.60 |
3.45 |
|
539800 |
CHD Chemical |
B |
10.00 |
5.25 |
5.25 |
5.25 |
4.80 |
5.23 |
-0.38 |
2755 |
0.14 |
11 |
74.71 |
11.00 |
4.50 |
|
530871 |
Chembond Chm |
B |
5.00 |
380.60 |
377.85 |
391.50 |
371.70 |
385.00 |
1.16 |
14085 |
54.00 |
558 |
20.96 |
403.80 |
151.44 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
269.20 |
269.30 |
270.40 |
265.00 |
267.25 |
-0.72 |
7336 |
19.62 |
527 |
17.76 |
477.70 |
221.00 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
328.60 |
330.00 |
330.00 |
323.00 |
325.05 |
-1.08 |
8672 |
28.21 |
777 |
33.51 |
501.10 |
222.05 |
|
541269 |
Chemfab Alka |
B |
10.00 |
333.20 |
328.20 |
342.40 |
328.20 |
334.45 |
0.38 |
3198 |
10.71 |
200 |
7.35 |
477.45 |
152.10 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
33.03 |
33.03 |
34.68 |
33.03 |
34.68 |
5.00 |
17 |
0.01 |
5 |
105.09 |
49.10 |
29.25 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
457.60 |
456.65 |
481.00 |
456.65 |
477.55 |
4.36 |
131491 |
619.64 |
4232 |
18.40 |
519.95 |
342.00 |
|
537326 |
Chemtech Ind |
XT |
10.00 |
43.85 |
46.03 |
46.04 |
46.03 |
46.04 |
4.99 |
39176 |
18.04 |
39 |
18.95 |
47.95 |
9.75 |
|
539011 |
Chennai Ferr |
X |
10.00 |
116.85 |
117.45 |
117.75 |
117.00 |
117.20 |
0.30 |
1091 |
1.28 |
73 |
12.82 |
347.45 |
107.80 |
|
523489 |
Chennai Meen |
X |
10.00 |
22.66 |
22.25 |
25.50 |
22.25 |
24.20 |
6.80 |
3648 |
0.85 |
36 |
20.34 |
26.00 |
15.60 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
362.05 |
362.50 |
365.40 |
358.00 |
360.95 |
-0.30 |
62946 |
227.89 |
1634 |
1.52 |
402.50 |
186.50 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1153.35 |
1151.85 |
1157.90 |
1147.10 |
1150.45 |
-0.25 |
134 |
1.54 |
52 |
12.72 |
1485.00 |
966.00 |
|
532992 |
CHL |
X |
2.00 |
21.51 |
21.50 |
21.51 |
20.52 |
21.35 |
-0.74 |
4281 |
0.90 |
11 |
-16.42 |
26.95 |
14.00 |
|
531358 |
Choice Intl. |
B |
10.00 |
377.45 |
379.40 |
392.95 |
379.40 |
382.55 |
1.35 |
69884 |
269.83 |
1297 |
63.02 |
392.95 |
168.80 |
|
530427 |
Choksi Imag. |
X |
10.00 |
47.81 |
47.35 |
49.99 |
45.60 |
46.96 |
-1.78 |
1828 |
0.87 |
50 |
-38.18 |
59.80 |
28.00 |
|
526546 |
Choksi Lab. |
X |
10.00 |
49.83 |
52.90 |
52.90 |
48.10 |
48.61 |
-2.45 |
6475 |
3.21 |
54 |
10.54 |
54.00 |
25.70 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
861.10 |
866.20 |
875.35 |
859.50 |
863.30 |
0.26 |
1589 |
13.77 |
399 |
12.57 |
875.35 |
512.65 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
1061.50 |
1050.05 |
1070.95 |
1050.05 |
1065.85 |
0.41 |
12686 |
135.24 |
1158 |
32.88 |
1082.25 |
594.00 |
|
519475 |
Chordia Food |
X |
10.00 |
83.14 |
84.15 |
88.80 |
84.15 |
86.91 |
4.53 |
2706 |
2.31 |
44 |
-11.45 |
155.82 |
59.63 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
14.91 |
15.00 |
15.00 |
14.17 |
14.55 |
-2.41 |
8497 |
1.21 |
27 |
-45.47 |
16.70 |
9.27 |
|
519477 |
CIAN Agro |
XT |
10.00 |
39.00 |
40.00 |
40.00 |
39.00 |
39.90 |
2.31 |
106 |
0.04 |
11 |
399.00 |
70.25 |
34.42 |
|
542678 |
Cian Health. |
M |
10.00 |
33.55 |
33.50 |
36.90 |
33.50 |
36.90 |
9.99 |
82000 |
29.17 |
26 |
23.81 |
41.10 |
12.00 |
|
534758 |
Cigniti Tech |
B |
10.00 |
903.80 |
903.25 |
916.00 |
895.45 |
899.80 |
-0.44 |
7849 |
71.18 |
833 |
15.03 |
945.00 |
417.30 |
|
533407 |
CIL Nova Pet |
X |
10.00 |
18.78 |
19.73 |
19.75 |
18.50 |
18.61 |
-0.91 |
4723 |
0.89 |
53 |
-8.50 |
37.40 |
17.57 |
|
530829 |
CIL Securits |
X |
10.00 |
26.30 |
26.00 |
26.18 |
25.26 |
25.98 |
-1.22 |
1773 |
0.45 |
59 |
5.00 |
35.50 |
22.05 |
|
531283 |
Cindrella Fi |
XT |
10.00 |
7.87 |
7.87 |
7.87 |
7.87 |
7.87 |
0.00 |
400 |
0.03 |
2 |
2.09 |
34.90 |
7.73 |
|
526373 |
Cindrella Ht |
X |
10.00 |
46.93 |
50.90 |
50.90 |
46.00 |
46.00 |
-1.98 |
485 |
0.24 |
10 |
6.42 |
56.95 |
22.45 |
|
532807 |
Cineline (I) |
B |
5.00 |
78.04 |
80.65 |
80.75 |
79.48 |
79.48 |
1.85 |
1799 |
1.44 |
110 |
144.51 |
164.50 |
70.00 |
|
530457 |
Cinerad Comm |
X |
10.00 |
2.39 |
2.50 |
2.50 |
2.50 |
2.50 |
4.60 |
1000 |
0.03 |
1 |
-13.16 |
5.70 |
1.99 |
|
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 | |
|
532324 |
Cinevista |
B |
2.00 |
12.76 |
12.20 |
13.00 |
12.20 |
12.69 |
-0.55 |
2811 |
0.36 |
73 |
-2.61 |
17.05 |
9.00 |
|
500087 |
Cipla |
A1 |
2.00 |
965.45 |
963.05 |
971.00 |
959.70 |
968.65 |
0.33 |
30275 |
292.51 |
1874 |
27.91 |
1185.20 |
852.00 |
|
502445 |
Citadel Real |
X |
10.00 |
21.08 |
21.60 |
22.80 |
21.60 |
21.87 |
3.75 |
869 |
0.19 |
14 |
16.08 |
28.20 |
13.50 |
|
538786 |
Citizen Info |
XT |
10.00 |
23.13 |
24.28 |
24.28 |
24.28 |
24.28 |
4.97 |
7 |
0.00 |
2 |
1214.00 |
38.95 |
10.13 |
|
542727 |
City Pulse M |
M |
10.00 |
81.00 |
71.05 |
75.05 |
71.05 |
74.03 |
-8.60 |
10000 |
7.30 |
5 |
41.59 |
102.50 |
28.10 |
|
532210 |
City Union B |
A1 |
1.00 |
125.55 |
125.60 |
126.00 |
124.30 |
124.60 |
-0.76 |
184296 |
230.38 |
2145 |
9.84 |
204.95 |
120.45 |
|
521210 |
Cityman |
XT |
10.00 |
23.24 |
24.39 |
24.39 |
22.50 |
22.75 |
-2.11 |
1050 |
0.24 |
18 |
8.89 |
47.72 |
3.85 |
|
540403 |
CL Educate |
B |
5.00 |
64.16 |
65.50 |
71.43 |
64.55 |
66.39 |
3.48 |
35119 |
24.16 |
473 |
16.23 |
94.95 |
48.80 |
|
543435 |
Clara Inds. |
M |
10.00 |
195.05 |
192.40 |
199.90 |
192.40 |
195.60 |
0.28 |
6640 |
13.00 |
8 |
20.46 |
253.00 |
76.58 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1408.00 |
1402.05 |
1413.50 |
1366.95 |
1371.15 |
-2.62 |
709991 |
9737.99 |
4203 |
49.34 |
1978.90 |
1227.45 |
|
530839 |
Clio Infotec |
X |
10.00 |
4.75 |
4.25 |
4.85 |
4.25 |
4.85 |
2.11 |
23900 |
1.04 |
30 |
-17.96 |
8.57 |
3.71 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
327.20 |
327.20 |
330.00 |
297.00 |
307.55 |
-6.01 |
751093 |
2302.03 |
10907 |
15.98 |
355.55 |
212.55 |
|
512018 |
CNI Research |
X |
1.00 |
2.40 |
2.44 |
2.48 |
2.29 |
2.36 |
-1.67 |
162008 |
3.86 |
237 |
-33.71 |
3.48 |
1.61 |
|
533278 |
Coal India |
A1 |
10.00 |
227.95 |
229.95 |
229.95 |
227.30 |
227.70 |
-0.11 |
147834 |
338.05 |
2754 |
4.98 |
263.30 |
174.60 |
|
501831 |
Coastal Corp |
B |
10.00 |
199.45 |
200.35 |
201.00 |
181.70 |
199.65 |
0.10 |
4095 |
8.04 |
215 |
40.25 |
377.00 |
166.00 |
|
508571 |
Cochin Malab |
X |
10.00 |
65.50 |
65.50 |
70.00 |
60.61 |
65.12 |
-0.58 |
2395 |
1.56 |
66 |
-17.74 |
173.80 |
54.90 |
|
513353 |
Cochin Minrl |
X |
10.00 |
334.70 |
330.05 |
338.30 |
330.05 |
331.45 |
-0.97 |
12881 |
42.90 |
300 |
4.60 |
405.00 |
98.40 |
|
540678 |
Cochin Ship. |
A1 |
10.00 |
544.70 |
541.80 |
554.40 |
533.80 |
540.30 |
-0.81 |
67985 |
368.47 |
2771 |
23.33 |
686.80 |
296.45 |
|
539436 |
Coffee Day |
A1 |
10.00 |
36.65 |
36.77 |
37.33 |
35.85 |
36.54 |
-0.30 |
323874 |
118.00 |
991 |
-2.03 |
73.50 |
26.40 |
|
532541 |
Coforge |
A1 |
10.00 |
4387.10 |
4400.00 |
4430.55 |
4336.75 |
4403.75 |
0.38 |
7128 |
313.30 |
1467 |
38.78 |
4649.60 |
3210.00 |
|
542866 |
Colab Cloud |
XT |
10.00 |
51.36 |
49.00 |
53.00 |
48.80 |
53.00 |
3.19 |
1445 |
0.71 |
5 |
63.86 |
76.55 |
34.30 |
|
500830 |
Colgate |
A1 |
1.00 |
1619.60 |
1632.00 |
1632.00 |
1594.00 |
1595.70 |
-1.48 |
9160 |
147.08 |
875 |
41.45 |
1713.00 |
1434.60 |
|
531210 |
Colinz Labor |
XT |
10.00 |
38.00 |
39.72 |
39.72 |
36.52 |
36.88 |
-2.95 |
806 |
0.31 |
25 |
36.51 |
61.15 |
23.50 |
|
540023 |
Colorchips N |
X |
2.00 |
7.55 |
7.55 |
7.70 |
7.17 |
7.42 |
-1.72 |
43424 |
3.20 |
234 |
371.00 |
32.01 |
6.40 |
|
534691 |
Comfort Comm |
X |
10.00 |
19.05 |
19.05 |
19.47 |
18.60 |
18.69 |
-1.89 |
8644 |
1.63 |
61 |
-8.16 |
24.35 |
11.03 |
|
535267 |
Comfort Finc |
XT |
2.00 |
7.03 |
7.09 |
7.38 |
7.00 |
7.36 |
4.69 |
174078 |
12.55 |
191 |
8.18 |
25.26 |
6.47 |
|
531216 |
Comfort Inte |
XT |
1.00 |
5.19 |
5.29 |
5.31 |
5.10 |
5.17 |
-0.39 |
1509287 |
78.45 |
2342 |
23.50 |
5.95 |
1.98 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
73.02 |
73.85 |
75.50 |
71.50 |
72.65 |
-0.51 |
74838 |
54.46 |
233 |
35.79 |
154.40 |
70.00 |
|
531041 |
Competent Au |
X |
10.00 |
238.60 |
236.50 |
243.80 |
235.95 |
236.85 |
-0.73 |
2167 |
5.16 |
53 |
5.89 |
284.80 |
147.05 |
|
532456 |
Compuage Inf |
B |
2.00 |
13.25 |
13.65 |
13.75 |
12.80 |
12.97 |
-2.11 |
95210 |
12.60 |
445 |
3.32 |
28.18 |
11.21 |
|
532339 |
Compucom Sof |
B |
2.00 |
20.31 |
20.14 |
20.64 |
20.05 |
20.26 |
-0.25 |
11339 |
2.30 |
230 |
32.16 |
32.70 |
15.00 |
|
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 | |
|
507833 |
Computer Pnt |
XT |
10.00 |
2.67 |
2.66 |
2.67 |
2.55 |
2.55 |
-4.49 |
5830 |
0.15 |
24 |
-- |
4.54 |
1.35 |
|
522231 |
Conart Engg. |
X |
10.00 |
43.80 |
45.90 |
45.90 |
43.05 |
43.10 |
-1.60 |
9032 |
4.00 |
48 |
6.87 |
51.90 |
30.15 |
|
543619 |
Concord Cont |
M |
10.00 |
260.00 |
255.00 |
257.65 |
255.00 |
255.00 |
-1.92 |
5500 |
14.05 |
10 |
56.17 |
298.90 |
109.95 |
|
538965 |
Concord Drug |
X |
10.00 |
27.07 |
27.49 |
28.44 |
27.03 |
27.25 |
0.66 |
3234 |
0.89 |
20 |
24.12 |
41.65 |
19.50 |
|
539991 |
Confi.Futuri |
XT |
5.00 |
136.80 |
136.80 |
141.95 |
136.40 |
136.95 |
0.11 |
31385 |
43.48 |
120 |
53.29 |
529.85 |
75.50 |
|
504340 |
Confiden.Fin |
XT |
10.00 |
3.55 |
3.48 |
3.48 |
3.48 |
3.48 |
-1.97 |
4035 |
0.14 |
11 |
49.71 |
15.60 |
3.48 |
|
526829 |
Confidence P |
B |
1.00 |
66.32 |
66.42 |
68.00 |
66.21 |
67.13 |
1.22 |
367657 |
247.53 |
832 |
21.24 |
89.60 |
44.20 |
|
506935 |
Cont.Chemica |
XT |
10.00 |
69.00 |
65.65 |
72.45 |
65.55 |
72.00 |
4.35 |
338 |
0.23 |
17 |
64.86 |
122.05 |
58.90 |
|
531460 |
Cont.Control |
X |
10.00 |
4.05 |
3.87 |
4.25 |
3.87 |
3.89 |
-3.95 |
12 |
0.00 |
3 |
-1.38 |
7.45 |
3.33 |
|
523232 |
Cont.Petro |
XT |
5.00 |
54.40 |
56.10 |
56.10 |
53.20 |
55.69 |
2.37 |
5506 |
3.02 |
34 |
7.85 |
58.70 |
38.00 |
|
543606 |
Containe Tec |
M |
10.00 |
61.00 |
61.00 |
61.01 |
61.00 |
61.00 |
0.00 |
12000 |
7.32 |
4 |
1016.67 |
99.90 |
19.75 |
|
531344 |
Container Co |
A1 |
5.00 |
674.30 |
672.00 |
683.35 |
666.10 |
674.00 |
-0.04 |
38409 |
259.75 |
1873 |
34.98 |
828.50 |
555.00 |
|
540597 |
Containerway |
XT |
5.00 |
5.30 |
5.30 |
5.56 |
5.30 |
5.55 |
4.72 |
34902 |
1.92 |
29 |
-32.65 |
6.39 |
3.63 |
|
531067 |
Contil India |
X |
10.00 |
79.60 |
81.93 |
81.93 |
79.70 |
80.20 |
0.75 |
416 |
0.33 |
9 |
39.90 |
99.00 |
36.75 |
|
538868 |
Continen.Sec |
X |
2.00 |
7.91 |
7.80 |
8.28 |
7.70 |
8.22 |
3.92 |
40845 |
3.28 |
65 |
27.40 |
10.20 |
4.35 |
|
522295 |
Control Prin |
B |
10.00 |
636.45 |
639.90 |
646.00 |
636.00 |
638.00 |
0.24 |
1327 |
8.50 |
206 |
19.82 |
670.00 |
376.00 |
|
531556 |
Coral (I)Fin |
B |
2.00 |
33.19 |
33.79 |
34.45 |
32.75 |
33.40 |
0.63 |
4651 |
1.55 |
69 |
7.34 |
50.00 |
26.10 |
|
524506 |
Coral Lab. |
X |
10.00 |
230.20 |
230.25 |
234.55 |
227.40 |
233.95 |
1.63 |
504 |
1.16 |
16 |
12.95 |
368.00 |
217.00 |
|
530755 |
Coral Newspr |
XT |
10.00 |
15.90 |
16.69 |
16.69 |
15.17 |
16.69 |
4.97 |
44466 |
7.32 |
115 |
-12.01 |
18.78 |
7.92 |
|
532941 |
Cords Cable |
B |
10.00 |
94.72 |
95.90 |
95.90 |
93.20 |
93.75 |
-1.02 |
11002 |
10.33 |
308 |
16.80 |
100.70 |
48.50 |
|
533167 |
Corom. Engg. |
XT |
10.00 |
45.00 |
43.50 |
44.25 |
42.85 |
43.07 |
-4.29 |
4554 |
1.97 |
20 |
-31.67 |
48.78 |
26.58 |
|
506395 |
Coromandel I |
A1 |
1.00 |
960.00 |
969.95 |
969.95 |
929.15 |
932.50 |
-2.86 |
33475 |
313.89 |
3154 |
13.62 |
1094.40 |
838.95 |
|
530545 |
Cosco (I) |
X |
10.00 |
164.40 |
163.00 |
168.95 |
160.00 |
161.05 |
-2.04 |
776 |
1.26 |
33 |
98.80 |
234.90 |
145.00 |
|
523100 |
Cosmo Ferr. |
X |
10.00 |
186.85 |
192.00 |
192.00 |
185.10 |
187.15 |
0.16 |
4508 |
8.49 |
107 |
93.11 |
592.00 |
125.30 |
|
508814 |
Cosmo First |
A1 |
10.00 |
621.25 |
616.90 |
622.00 |
601.95 |
605.95 |
-2.46 |
6998 |
42.78 |
755 |
6.77 |
1153.90 |
549.95 |
|
538922 |
COSYN |
X |
10.00 |
31.87 |
32.50 |
35.00 |
31.33 |
33.46 |
4.99 |
29733 |
9.92 |
191 |
101.39 |
35.00 |
15.10 |
|
526550 |
Country Club |
B |
2.00 |
7.77 |
7.77 |
8.14 |
7.50 |
7.62 |
-1.93 |
39197 |
3.05 |
161 |
9.90 |
10.30 |
5.31 |
|
531624 |
Country Cond |
B |
1.00 |
4.52 |
4.46 |
4.65 |
4.46 |
4.55 |
0.66 |
15010 |
0.68 |
21 |
45.50 |
6.99 |
3.25 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
3913.65 |
3924.60 |
3924.70 |
3862.30 |
3874.05 |
-1.01 |
2050 |
79.71 |
615 |
32.94 |
4005.85 |
2024.00 |
|
538770 |
Crane Infra. |
X |
10.00 |
12.73 |
12.80 |
13.97 |
12.31 |
13.00 |
2.12 |
5876 |
0.76 |
28 |
24.07 |
15.70 |
5.93 |
|
512093 |
Cranes Soft. |
X |
2.00 |
2.57 |
2.64 |
2.64 |
2.56 |
2.62 |
1.95 |
34716 |
0.90 |
115 |
-0.28 |
4.26 |
1.92 |
|
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 | |
|
522001 |
Cranex |
X |
10.00 |
33.43 |
36.00 |
36.00 |
31.70 |
33.76 |
0.99 |
13623 |
4.67 |
47 |
36.30 |
39.49 |
12.60 |
|
509472 |
Cravatex |
X |
10.00 |
302.25 |
302.25 |
311.00 |
300.00 |
306.75 |
1.49 |
357 |
1.10 |
28 |
1.34 |
543.80 |
284.60 |
|
539527 |
Creative Cas |
X |
10.00 |
593.00 |
606.00 |
606.00 |
573.00 |
578.00 |
-2.53 |
381 |
2.22 |
39 |
15.69 |
660.00 |
325.05 |
|
532392 |
Creative Eye |
B |
5.00 |
4.18 |
4.08 |
4.08 |
4.00 |
4.00 |
-4.31 |
2461 |
0.10 |
8 |
-22.22 |
6.92 |
3.60 |
|
539598 |
Credent Glob |
XT |
10.00 |
166.40 |
162.00 |
170.00 |
158.10 |
166.85 |
0.27 |
7028 |
11.51 |
166 |
17.18 |
341.00 |
47.25 |
|
541770 |
CreditAccess |
A1 |
10.00 |
1233.10 |
1279.90 |
1279.90 |
1223.25 |
1233.60 |
0.04 |
2941 |
36.25 |
242 |
23.33 |
1291.55 |
834.10 |
|
512379 |
Cressanda So |
B |
1.00 |
29.90 |
30.02 |
31.25 |
27.80 |
28.50 |
-4.68 |
2399425 |
705.81 |
1562 |
190.00 |
42.25 |
17.35 |
|
511413 |
Crest Ventur |
B |
10.00 |
184.75 |
184.95 |
188.60 |
184.90 |
186.85 |
1.14 |
1045 |
1.96 |
98 |
1.34 |
214.50 |
144.40 |
|
526269 |
Crestchem |
XT |
10.00 |
79.66 |
79.65 |
79.65 |
75.68 |
75.68 |
-5.00 |
2562 |
1.95 |
55 |
32.90 |
134.95 |
37.00 |
|
500092 |
CRISIL |
A1 |
1.00 |
3865.40 |
3836.00 |
3978.45 |
3836.00 |
3932.05 |
1.72 |
2924 |
115.36 |
700 |
48.84 |
4005.00 |
2712.05 |
|
531909 |
Croissance |
X |
1.00 |
7.33 |
7.69 |
7.70 |
7.01 |
7.15 |
-2.46 |
58944 |
4.26 |
138 |
102.14 |
9.95 |
4.71 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
281.10 |
281.15 |
282.55 |
274.40 |
275.15 |
-2.12 |
100726 |
279.75 |
3956 |
38.00 |
428.80 |
251.25 |
|
542867 |
CSB Bank |
A1 |
10.00 |
265.35 |
266.05 |
270.00 |
265.40 |
269.55 |
1.58 |
11641 |
31.28 |
455 |
8.54 |
297.20 |
178.00 |
|
530067 |
CSL Finance |
B |
10.00 |
239.55 |
240.30 |
256.70 |
237.50 |
255.75 |
6.76 |
6772 |
17.02 |
388 |
11.62 |
304.80 |
178.05 |
|
526027 |
Cubex Tubing |
T |
10.00 |
35.02 |
34.30 |
36.50 |
34.30 |
35.00 |
-0.06 |
5169 |
1.82 |
30 |
18.92 |
52.70 |
21.85 |
|
511710 |
Cubical Fin. |
X |
2.00 |
1.63 |
1.67 |
1.67 |
1.62 |
1.67 |
2.45 |
37865 |
0.63 |
69 |
-41.75 |
2.60 |
1.12 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
1766.65 |
1794.60 |
1794.60 |
1766.05 |
1779.90 |
0.75 |
5379 |
95.72 |
575 |
40.17 |
1818.95 |
951.60 |
|
530843 |
Cupid |
B |
10.00 |
251.70 |
251.45 |
262.00 |
248.75 |
259.35 |
3.04 |
5567 |
14.20 |
392 |
18.04 |
296.75 |
199.00 |
|
543378 |
CWD |
MS |
10.00 |
1152.00 |
1105.00 |
1178.00 |
1081.05 |
1130.80 |
-1.84 |
3200 |
35.94 |
32 |
287.74 |
2425.00 |
989.25 |
|
531472 |
Cybele Inds |
X |
10.00 |
25.07 |
27.50 |
29.00 |
23.05 |
24.48 |
-2.35 |
11879 |
3.10 |
107 |
81.60 |
29.00 |
8.01 |
|
532640 |
Cyber Media |
B |
10.00 |
17.28 |
17.50 |
17.50 |
16.75 |
17.05 |
-1.33 |
1966 |
0.34 |
32 |
5.36 |
26.90 |
13.25 |
|
532173 |
Cybertech Sy |
B |
10.00 |
132.55 |
134.40 |
135.60 |
131.20 |
131.50 |
-0.79 |
1989 |
2.65 |
194 |
17.26 |
175.50 |
85.00 |
|
532175 |
Cyient |
A1 |
5.00 |
1356.80 |
1356.35 |
1395.60 |
1356.35 |
1384.40 |
2.03 |
21034 |
290.99 |
1194 |
29.76 |
1525.55 |
724.00 |
|
|