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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 27.15 26.80 27.95 26.60 26.70 -1.66 1500 0.40 12 -5.82 79.80 23.25
532321 Cadila Healt A1 1.00 347.00 345.45 351.70 343.00 344.70 -0.66 49426 171.35 965 17.53 445.00 330.65
517236 Calcom Visio X 10.00 34.20 35.90 35.90 35.50 35.90 4.97 14556 5.23 57 8.95 35.90 10.41
532386 Californ.Sof B 10.00 19.50 18.60 20.00 18.60 19.20 -1.54 4188 0.79 19 53.33 80.85 18.60
532801 Cambridge Tc B 10.00 45.95 49.45 49.45 43.60 46.25 0.65 35 0.02 5 5.61 98.85 40.00
524440 Camex X 10.00 34.80 35.00 36.40 35.00 35.50 2.01 11401 4.06 61 11.20 51.95 24.75
532834 Camlin Fine B 1.00 56.85 57.30 57.40 53.05 53.30 -6.24 67326 36.57 966 -35.77 140.95 36.70
538858 Camson Bio XT 10.00 6.96 6.95 6.95 6.62 6.62 -4.89 1548 0.10 13 10.18 21.70 4.75
540071 Camson Seeds XT 10.00 5.98 5.96 5.98 5.87 5.87 -1.84 4458 0.26 16 -3.12 30.10 4.51
511196 Can Fin Home A1 2.00 268.75 270.95 270.95 262.20 264.55 -1.56 51776 137.61 637 11.44 557.35 217.00
532483 Canara Bank A1 10.00 272.35 280.00 280.00 265.05 268.40 -1.45 196667 535.38 1570 -4.74 384.95 205.15
533267 Cantabil Rtl B 10.00 137.00 138.00 138.55 133.50 138.55 1.13 17826 24.56 32 10.74 169.90 103.35
540710 Capacite Inf B 10.00 239.15 240.15 240.20 232.70 233.60 -2.32 3521 8.27 269 22.77 397.50 171.10
530879 Capital I Fn X 10.00 100.40 101.00 102.00 95.40 95.60 -4.78 741 0.71 12 207.83 251.65 35.67
538476 Capital Trad X 1.00 3.99 3.70 4.05 3.70 3.86 -3.26 7995 0.31 28 14.30 5.62 2.41
511505 Capital Trus T 10.00 231.45 236.00 242.90 219.95 220.35 -4.80 308 0.70 9 -39.56 520.00 161.20
524742 Caplin Point B 2.00 402.20 401.30 405.00 386.05 387.95 -3.54 3549 13.91 146 19.06 671.70 336.40
531595 Capri Global B 2.00 131.45 131.40 131.90 130.00 131.25 -0.15 183241 240.53 459 21.98 139.70 72.60
509486 Caprihans(I) X 10.00 64.25 69.00 69.00 66.60 66.85 4.05 875 0.60 12 19.60 111.90 62.00
538817 Captain Pipe M 10.00 34.05 34.95 35.00 34.95 35.00 2.79 3000 1.05 2 -205.88 63.00 25.00
536974 Captain Poly X 2.00 27.50 27.60 27.95 27.00 27.20 -1.09 21159 5.80 43 29.25 39.58 25.00
513375 Carborundum A1 1.00 359.15 356.50 368.50 355.20 360.50 0.38 20511 74.47 760 27.52 404.10 314.35
534804 CARE Ratings A1 10.00 1014.50 1014.50 1025.00 995.65 998.35 -1.59 1753 17.69 256 19.60 1440.00 950.00
533260 Career Point B 10.00 76.00 74.10 74.60 74.10 74.60 -1.84 220 0.16 10 5.70 138.35 66.10
532282 Castex Tech T 2.00 1.11 1.07 1.09 1.06 1.06 -4.50 64643 0.69 25 -0.03 6.35 1.06
500870 Castrol (I) A1 5.00 165.35 165.35 167.50 164.40 165.85 0.30 105576 175.17 1002 23.66 214.00 134.85
531682 Cat Technol. X 10.00 0.66 0.63 0.63 0.63 0.63 -4.55 200 0.00 1 -63.00 1.36 0.63
531158 Catvision XT 10.00 14.69 15.20 15.40 14.50 15.20 3.47 1081 0.17 7 30.40 52.75 11.15
531900 CCL Intl. X 10.00 15.00 14.25 14.25 14.25 14.25 -5.00 210 0.03 2 14.11 19.10 10.40
519600 CCL Products A1 2.00 274.55 273.00 279.00 270.00 277.65 1.13 1769 4.84 90 21.19 320.00 225.05
500878 Ceat A1 10.00 1232.20 1240.00 1240.00 1221.00 1227.00 -0.42 13723 168.48 508 16.83 1901.95 983.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 120.00 120.00 120.00 120.00 120.00 0.00 26 0.03 2 7.54 217.10 78.25
538734 Ceinsys Tech T 10.00 97.20 102.05 102.05 102.00 102.05 4.99 2508 2.56 17 -15.56 248.00 70.00
532695 Celebrity Fs B 10.00 9.33 9.35 9.35 9.35 9.35 0.21 600 0.06 1 5.47 21.25 8.01
532871 Celestial Bi B 10.00 8.00 7.85 7.94 7.66 7.77 -2.88 3214 0.25 17 4.20 21.50 7.30
532701 Cella Space X 10.00 6.64 6.54 6.54 6.54 6.54 -1.51 620 0.04 3 -8.96 11.58 5.56
522251 Cenlub Inds. X 10.00 81.00 80.00 83.00 76.50 78.15 -3.52 4381 3.45 75 7.40 100.00 42.05
531380 Centenial Su XT 10.00 52.75 50.15 50.15 50.15 50.15 -4.93 122 0.06 4 10.65 82.00 34.90
532885 Central Bank A1 10.00 35.00 35.00 35.00 31.50 32.00 -8.57 99740 32.64 471 -1.53 88.05 27.00
501150 Centrum Cap. A1 1.00 34.55 34.55 35.00 33.65 34.45 -0.29 16438 5.63 113 4.04 77.20 30.00
517544 Centum Elec B 10.00 392.70 393.00 393.00 360.00 366.75 -6.61 225 0.84 22 -13.18 705.00 320.55
500280 Century Enka B 10.00 260.15 267.00 267.00 255.70 258.20 -0.75 3267 8.45 94 6.16 385.45 226.80
500083 Century Extr B 1.00 7.11 7.20 7.24 7.05 7.06 -0.70 16500 1.17 28 9.67 9.60 4.60
532548 Century Ply. A1 1.00 179.80 180.00 180.15 173.05 174.10 -3.17 7172 12.61 224 23.37 364.10 150.10
500040 Century Text A1 10.00 882.90 894.60 894.60 876.60 884.15 0.14 25606 226.05 677 19.07 1444.95 718.25
532443 Cera Sanitar A1 5.00 2675.20 2683.90 2693.65 2630.95 2679.10 0.15 627 16.75 88 34.03 3775.00 2293.95
532413 Cerebra Inte B 10.00 29.25 30.20 30.55 29.65 30.00 2.56 396081 118.58 204 8.20 73.00 24.75
500084 CESC A1 10.00 688.20 682.00 691.75 680.00 682.50 -0.83 3949 27.04 173 10.04 1116.65 643.05
500093 CG Power & I A1 2.00 43.10 44.00 44.00 41.50 42.15 -2.20 360434 154.13 2073 -3.66 98.00 32.85
531489 CG Vak Soft. X 10.00 69.35 66.05 71.00 66.05 67.45 -2.74 1741 1.19 33 11.26 78.65 21.40
530307 Chamanlal Se X 2.00 80.50 80.00 80.50 73.00 74.80 -7.08 94045 71.35 424 9.92 184.00 70.00
512301 Chambal Brew XT 10.00 1.82 1.82 1.82 1.82 1.82 0.00 200 0.00 2 182.00 5.76 1.53
500085 Chambal Fert A1 10.00 164.15 163.55 164.45 160.95 161.40 -1.68 23075 37.52 291 13.46 209.45 128.25
522292 Chandni Text X 10.00 39.70 38.50 38.50 38.50 38.50 -3.02 10 0.00 1 77.00 45.90 27.00
530309 Chandra Prab X 10.00 15.40 15.40 15.40 15.40 15.40 0.00 1835 0.28 5 10.34 23.90 14.70
531327 Charms Inds. XT 10.00 2.40 2.52 2.52 2.52 2.52 5.00 1 0.00 1 -7.00 2.52 1.20
531977 Chartered Lo X 1.00 5.52 5.98 5.98 5.35 5.45 -1.27 25811 1.41 58 -21.80 23.50 5.10
526917 CHD Develop. X 2.00 7.73 8.45 8.45 7.76 8.00 3.49 89904 7.25 111 -88.89 20.10 7.10
530871 Chembond Chm X 5.00 341.20 345.95 353.80 335.10 350.90 2.84 2343 8.17 65 22.12 447.50 242.05
541269 Chemfab Alka B 10.00 147.15 145.00 147.80 145.00 146.40 -0.51 1207 1.75 15 12.61 314.95 137.75
523489 Chennai Meen X 10.00 14.26 14.94 14.97 14.03 14.11 -1.05 3883 0.57 11 19.07 31.70 11.20
500110 Chennai Pet. A1 10.00 263.30 261.15 264.55 258.15 263.65 0.13 18240 47.70 343 5.26 459.40 221.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526817 Cheviot Co. X 10.00 736.60 743.50 750.00 727.05 743.95 1.00 950 7.03 79 9.10 1156.66 652.05
531358 Choice Intl. X 10.00 78.95 79.25 79.75 75.80 76.55 -3.04 6032 4.64 100 12.51 196.05 72.00
530427 Choksi Imag. X 10.00 18.10 18.75 18.75 16.85 18.00 -0.55 76 0.01 4 15.93 41.40 16.85
526546 Choksi Lab. X 10.00 16.05 15.75 16.50 15.75 16.15 0.62 500 0.08 5 5.33 31.20 15.10
511243 Chola.Invt. A1 10.00 1174.40 1180.00 1182.60 1166.80 1171.60 -0.24 8090 94.86 347 18.78 1760.75 1038.75
519475 Chordia Food XT 10.00 203.25 193.25 201.00 193.25 198.00 -2.58 64 0.13 6 24.91 230.20 109.30
501833 Chowgule Stm XT 10.00 7.15 7.15 7.44 6.80 6.90 -3.50 1418 0.10 10 -6.83 18.39 6.80
539335 CHPL Inds. XT 10.00 11.41 10.84 10.84 10.84 10.84 -5.00 1 0.00 1 -83.38 19.80 10.14
530191 Chromatic (I T 10.00 1.13 1.10 1.12 1.08 1.08 -4.42 21061 0.23 9 -7.20 2.88 0.95
534758 Cigniti Tech B 10.00 368.95 370.00 372.00 365.10 367.75 -0.33 1129 4.17 35 8.65 498.90 225.00
530829 CIL Securits X 10.00 15.20 16.10 16.10 14.50 15.90 4.61 501 0.08 29 13.71 39.65 14.50
505230 Cimmco B 10.00 37.00 36.65 36.85 35.00 35.55 -3.92 5066 1.81 43 -2.85 126.00 32.00
532807 Cineline (I) B 5.00 47.50 46.80 47.55 46.80 46.80 -1.47 654 0.31 9 11.64 107.60 41.15
500087 Cipla A1 2.00 509.70 514.00 514.00 509.45 510.80 0.22 136907 699.43 1225 29.24 678.00 503.95
531775 Cistro Tele. XT 1.00 0.21 0.21 0.21 0.21 0.21 0.00 4 0.00 1 -21.00 0.21 0.21
502445 Citadel Real X 10.00 22.20 21.00 21.05 20.55 20.85 -6.08 56 0.01 4 21.72 47.50 19.85
532210 City Union B A1 1.00 191.15 191.00 193.00 188.70 190.75 -0.21 9375 17.91 178 21.93 207.15 134.36
540403 CL Educate B 10.00 118.15 115.10 124.95 115.10 117.15 -0.85 369 0.45 7 16.09 280.90 106.60
506390 Clariant Che B 10.00 402.85 405.00 409.80 405.00 407.30 1.10 3027 12.29 79 29.45 667.00 375.00
538433 Classic Gl.F X 1.00 0.25 0.24 0.24 0.24 0.24 -4.00 14368 0.03 7 24.00 0.78 0.21
530839 Clio Infotec X 10.00 2.00 2.09 2.09 2.09 2.09 4.50 25 0.00 1 -19.00 2.09 1.75
517330 CMI B 10.00 147.05 149.75 149.75 140.25 142.35 -3.20 10668 15.25 304 8.25 371.60 115.50
500147 CMI FPE X 10.00 994.45 989.05 1019.40 989.05 1000.00 0.56 1983 19.88 32 31.33 1284.00 627.10
512018 CNI Research X 1.00 2.15 2.13 2.27 2.13 2.19 1.86 4012 0.09 10 31.29 3.82 1.85
533278 Coal India A1 10.00 230.00 230.00 231.15 228.40 229.15 -0.37 117745 270.52 1513 12.75 316.55 228.40
501831 Coastal Corp X 10.00 338.10 332.00 342.95 331.35 333.40 -1.39 3904 13.01 29 7.82 443.15 22.07
520131 Coastal Road P 10.00 17.80 18.50 18.50 18.50 18.50 3.93 300 0.06 3 68.52 19.90 17.00
513353 Cochin Minrl X 10.00 218.60 217.00 224.90 215.00 223.40 2.20 5470 12.18 68 32.71 225.90 100.00
540678 Cochin Ship. A1 10.00 363.55 365.00 365.05 360.45 361.60 -0.54 3519 12.76 145 10.36 561.54 356.00
539436 Coffee Day A1 10.00 293.95 293.30 297.85 289.00 290.70 -1.11 38715 112.96 486 74.54 374.60 237.10
500830 Colgate A1 1.00 1309.70 1328.00 1328.00 1271.05 1312.90 0.24 15087 198.36 532 47.92 1365.20 1020.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540023 Colorchips N X 10.00 61.20 61.90 63.00 61.45 63.00 2.94 7691 4.79 27 80.77 600.00 45.05
534691 Comfort Comm X 10.00 4.29 4.30 4.65 4.06 4.16 -3.03 1277 0.05 10 5.01 12.83 4.05
535267 Comfort Finc X 10.00 16.75 16.75 17.65 16.55 16.60 -0.90 15384 2.56 66 6.31 20.20 13.95
531216 Comfort Inte X 1.00 1.22 1.23 1.30 1.17 1.24 1.64 99315 1.24 118 24.80 1.75 0.83
533272 Comm.Engrs.B T 10.00 24.60 23.50 24.70 23.50 24.10 -2.03 6759 1.63 40 -4.16 30.05 11.07
532342 Commex Tech. XT 2.00 0.46 0.46 0.46 0.44 0.46 0.00 20631 0.09 10 -0.10 1.27 0.37
531041 Competent Au X 10.00 196.90 214.90 214.90 190.00 192.80 -2.08 939 1.84 27 1.44 334.95 181.60
532456 Compuage Inf B 2.00 21.60 21.00 22.10 18.00 21.45 -0.69 5795 1.22 31 5.80 57.65 18.00
532339 Compucom Sof B 2.00 10.90 10.55 10.75 10.55 10.75 -1.38 450 0.05 3 26.22 16.90 10.11
507833 Computer Pnt XT 10.00 1.32 1.31 1.31 1.31 1.31 -0.76 402 0.01 3 -14.56 1.75 0.76
522231 Conart Engg. X 10.00 25.00 25.00 25.50 25.00 25.50 2.00 2356 0.60 12 4.94 55.00 21.00
538965 Concord Drug XT 10.00 22.90 23.05 23.70 21.80 22.15 -3.28 5521 1.26 49 147.67 33.65 15.05
504340 Confiden.Fin X 10.00 0.71 0.70 0.70 0.70 0.70 -1.41 1000 0.01 4 1.94 5.39 0.70
526829 Confidence P T 1.00 46.55 46.70 47.90 46.50 47.05 1.07 261225 122.68 823 29.78 57.00 28.05
523232 Cont.Petro XT 10.00 30.70 32.10 32.10 32.10 32.10 4.56 510 0.16 22 9.91 70.95 29.00
531344 Container Co A1 5.00 685.50 683.65 683.65 663.50 666.25 -2.81 20502 137.42 1056 27.78 750.00 541.45
531067 Contil India XT 10.00 6.10 6.30 6.30 5.80 5.80 -4.92 105 0.01 2 11.15 11.23 5.80
522295 Control Prin B 10.00 288.75 287.00 301.55 285.65 289.35 0.21 908 2.64 51 15.39 511.00 285.65
531556 Coral (I)Fin B 2.00 15.40 15.35 15.35 14.20 14.75 -4.22 684 0.10 8 6.77 45.00 13.10
524506 Coral Lab. X 10.00 342.95 350.00 354.90 340.00 350.10 2.08 476 1.66 23 9.34 967.00 295.20
532941 Cords Cable B 10.00 66.70 65.70 68.55 63.80 64.90 -2.70 4331 2.85 57 11.84 137.00 52.30
533167 Corom. Engg. X 10.00 26.50 27.15 27.15 25.50 25.90 -2.26 28559 7.59 27 -7.23 59.90 25.50
506395 Coromandel I A1 1.00 449.05 452.05 453.40 431.85 439.10 -2.22 5788 25.45 447 17.89 580.00 340.00
532179 Corpn. Bank A1 2.00 27.95 28.00 28.30 27.20 27.35 -2.15 12848 3.60 98 -2.40 41.30 21.00
526737 Corpor. Cour X 10.00 11.60 12.55 12.60 12.55 12.55 8.19 501 0.06 7 25.61 32.70 8.80
530859 Cosboard Ind XT 10.00 13.56 13.29 13.29 13.29 13.29 -1.99 200 0.03 3 -0.74 48.00 7.65
530545 Cosco (I) X 10.00 160.00 155.10 156.60 155.10 156.60 -2.13 30 0.05 3 18.36 419.95 152.35
523100 Cosmo Ferr. X 10.00 19.15 20.00 20.00 18.25 18.25 -4.70 1310 0.24 6 -6.14 32.40 15.40
508814 Cosmo Films B 10.00 207.00 205.05 206.70 205.00 205.80 -0.58 317 0.65 19 7.27 380.00 188.00
538922 COSYN X 10.00 52.10 51.00 52.90 50.65 51.25 -1.63 7342 3.76 33 6.05 103.35 45.65
526550 Country Club B 2.00 7.16 7.32 7.40 7.32 7.40 3.35 360 0.03 3 4.30 17.45 6.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531624 Country Cond B 1.00 2.50 2.44 2.44 2.30 2.30 -8.00 21905 0.51 12 23.00 5.05 1.86
534920 Covidh Tech XT 10.00 0.93 0.93 0.93 0.93 0.93 0.00 3952 0.04 2 3.72 1.44 0.72
533144 Cox & Kings A1 5.00 165.95 165.00 167.35 163.50 163.55 -1.45 895 1.47 42 9.32 273.00 140.60
512093 Cranes Soft. XT 2.00 2.46 2.50 2.58 2.34 2.35 -4.47 31657 0.76 75 -0.32 6.20 1.20
522001 Cranex X 10.00 13.60 13.00 13.00 13.00 13.00 -4.41 12 0.00 1 12.04 24.40 11.03
509472 Cravatex X 10.00 295.90 310.00 310.00 309.00 309.00 4.43 2 0.01 2 54.21 520.00 270.00
532392 Creative Eye B 5.00 2.94 3.07 3.07 3.07 3.07 4.42 100 0.00 3 -1.15 4.75 2.41
541770 CreditAccess B 10.00 401.50 396.35 404.00 396.35 400.65 -0.21 26138 104.08 360 46.10 423.30 245.75
539131 Crescent Lea XT 10.00 6.17 6.29 6.29 6.29 6.29 1.94 640 0.04 8 -6.55 76.90 2.95
512379 Cressanda So X 1.00 1.22 1.16 1.16 1.16 1.16 -4.92 400 0.00 2 -- 2.65 1.12
511413 Crest Ventur B 10.00 140.00 146.00 147.60 142.15 144.15 2.96 281 0.41 12 7.37 260.00 126.60
500092 CRISIL A1 1.00 1656.50 1660.05 1661.00 1640.25 1643.65 -0.78 289 4.77 58 34.35 2020.85 1259.00
539876 Cromp.Gre.Cn A1 2.00 228.15 228.00 230.00 221.40 223.80 -1.91 5351 12.11 212 39.61 273.00 190.20
538521 Crown Tours X 10.00 22.65 22.75 22.75 21.00 21.50 -5.08 19665 4.45 54 25.60 23.25 10.60
530067 CSL Finance X 10.00 322.50 320.00 322.50 310.70 310.70 -3.66 838 2.69 6 8.51 720.00 286.25
526027 Cubex Tubing B 10.00 14.55 13.85 15.20 13.85 15.12 3.92 2125 0.31 10 56.00 27.80 10.87
500480 Cummins (I) A1 2.00 844.65 841.65 852.70 831.10 837.90 -0.80 9264 78.21 533 31.91 927.75 611.75
530843 Cupid B 10.00 152.25 148.05 150.00 141.20 142.35 -6.50 7091 10.32 204 12.16 313.24 135.15
531472 Cybele Inds XT 10.00 20.85 21.25 21.25 21.25 21.25 1.92 3950 0.84 27 6.31 21.25 5.70
532640 Cyber Media B 10.00 8.19 7.79 7.79 7.79 7.79 -4.88 1020 0.08 3 55.64 17.90 6.70
532271 Cybermate In X 2.00 2.08 2.10 2.10 1.98 1.98 -4.81 25489 0.51 42 3.96 4.10 1.45
532173 Cybertech Sy B 10.00 41.50 41.95 42.00 41.00 41.80 0.72 3237 1.35 46 59.71 91.10 37.00
532175 Cyient A1 5.00 614.85 614.95 620.00 596.15 601.55 -2.16 22981 139.13 1018 16.18 887.00 577.30