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 27/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 2.47 2.36 2.59 2.35 2.59 4.86 3819 0.09 8 -0.22 4.20 1.91
532321 Cadila Healt A1 1.00 418.30 421.55 424.70 416.25 423.20 1.17 91667 386.07 1935 32.65 447.95 212.70
517236 Calcom Visio X 10.00 23.25 24.00 24.85 22.15 22.55 -3.01 679 0.16 36 -9.85 31.60 7.68
532386 Californ.Sof T 10.00 10.56 10.20 11.00 10.05 10.10 -4.36 5691 0.58 15 -112.22 20.45 6.25
532801 Cambridge Tc B 10.00 33.85 33.85 34.00 32.20 32.40 -4.28 9844 3.21 105 12.81 37.30 11.65
524440 Camex X 10.00 15.90 16.00 16.00 15.20 16.00 0.63 501 0.08 8 266.67 28.20 8.00
532834 Camlin Fine B 1.00 98.65 98.85 98.85 94.55 95.55 -3.14 41341 39.56 2004 38.37 119.90 33.40
543232 CAMS B 10.00 1343.00 1343.00 1344.70 1328.00 1335.20 -0.58 20843 278.63 2470 37.56 1550.00 1294.55
511196 Can Fin Home A1 2.00 445.95 418.10 458.10 418.10 452.95 1.57 6421 28.82 498 15.53 519.00 253.55
532483 Canara Bank A1 10.00 89.65 89.95 89.95 87.25 88.15 -1.67 160074 141.50 939 -6.45 234.30 73.85
533267 Cantabil Rtl B 10.00 330.80 332.00 334.05 322.60 330.40 -0.12 19236 63.85 589 60.29 370.00 194.00
540710 Capacite Inf B 10.00 137.60 135.60 139.10 135.60 136.85 -0.55 1630 2.23 100 38.12 246.00 70.15
530879 Capital I Fn X 10.00 115.00 116.00 119.00 114.90 116.80 1.57 20695 24.17 15 67.51 176.00 56.40
538476 Capital Trad X 1.00 5.85 5.85 5.90 5.66 5.78 -1.20 7539 0.44 22 34.00 6.60 2.62
511505 Capital Trus B 10.00 59.90 60.30 60.30 57.55 58.05 -3.09 40 0.02 3 5.31 213.40 47.05
524742 Caplin Point A1 2.00 524.20 507.00 525.55 507.00 518.35 -1.12 7429 38.66 1081 17.89 686.00 180.00
531595 Capri Global A1 2.00 237.15 239.20 243.20 235.00 241.85 1.98 44994 107.32 885 25.98 251.60 115.00
512169 Capricorn Sy XT 10.00 6.16 6.46 6.46 6.46 6.46 4.87 10 0.00 1 80.75 10.28 5.99
509486 Caprihans(I) X 10.00 63.50 62.55 63.80 61.75 61.80 -2.68 1456 0.91 25 7.84 68.90 23.10
538817 Captain Pipe M 10.00 23.95 23.90 23.90 23.90 23.90 -0.21 1500 0.36 1 -140.59 31.20 18.00
536974 Captain Poly B 2.00 30.20 30.30 31.45 30.10 31.20 3.31 50435 15.61 133 11.51 44.20 20.60
513375 Carborundum A1 1.00 239.30 240.15 246.95 239.15 245.70 2.67 5232 12.77 307 19.44 361.40 175.00
534804 CARE Ratings A1 10.00 300.05 299.90 308.40 298.95 306.80 2.25 16975 51.58 1221 11.51 726.60 236.45
533260 Career Point B 10.00 167.00 166.50 168.25 165.10 166.25 -0.45 1796 2.99 118 11.52 202.00 95.10
500870 Castrol (I) A1 5.00 109.70 109.70 111.25 107.85 108.80 -0.82 113378 124.07 4935 16.56 162.05 89.65
531158 Catvision X 10.00 5.30 5.55 5.55 5.55 5.55 4.72 98 0.01 1 -6.45 8.82 4.95
531900 CCL Intl. X 10.00 15.81 16.12 16.12 15.71 15.71 -0.63 1102 0.17 5 15.25 16.12 2.41
519600 CCL Products A1 2.00 247.25 249.00 251.15 246.90 247.65 0.16 6436 16.05 682 18.82 293.80 137.25
500878 Ceat A1 10.00 1127.40 1115.35 1249.00 1111.05 1142.60 1.35 72930 863.72 8262 40.58 1249.00 601.50
530789 Ceejay Fin X 10.00 129.15 126.60 126.60 126.60 126.60 -1.97 55 0.07 3 9.41 185.00 49.00
532695 Celebrity Fs B 10.00 4.54 5.15 5.15 4.54 4.61 1.54 53 0.00 10 2.79 7.35 3.67
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532701 Cella Space Z 10.00 4.70 4.93 4.93 4.47 4.90 4.26 21755 1.03 24 4.80 6.91 3.07
522251 Cenlub Inds. X 10.00 33.45 38.30 38.30 33.25 33.40 -0.15 700 0.24 5 6.80 66.95 20.00
532885 Central Bank A1 10.00 11.12 11.12 11.25 10.99 11.11 -0.09 445663 49.47 1031 -5.32 25.80 10.03
501150 Centrum Cap. A1 1.00 16.15 16.55 16.55 15.70 16.05 -0.62 21812 3.54 172 20.06 28.10 7.70
517544 Centum Elec B 10.00 284.70 287.80 289.85 279.00 279.70 -1.76 4632 13.08 108 19.41 496.05 180.00
500280 Century Enka B 10.00 175.45 176.10 176.10 172.10 174.25 -0.68 1612 2.81 171 7.30 218.50 100.00
500083 Century Extr B 1.00 3.63 3.54 3.65 3.50 3.58 -1.38 20286 0.72 40 179.00 6.54 1.45
532548 Century Ply. A1 1.00 191.40 195.80 195.80 180.75 182.10 -4.86 22775 41.72 624 40.83 196.60 95.00
500040 Century Text A1 10.00 313.50 315.40 315.40 305.50 308.40 -1.63 26690 82.74 1319 53.92 657.00 220.10
532443 Cera Sanitar A1 5.00 2604.75 2579.25 2636.55 2579.25 2628.35 0.91 34 0.89 24 35.74 2825.00 2000.75
532413 Cerebra Inte B 10.00 28.50 28.55 28.60 28.00 28.15 -1.23 59207 16.72 158 -140.75 45.00 17.00
500084 CESC A1 10.00 576.85 572.50 585.90 565.00 582.15 0.92 6947 39.92 919 6.09 845.85 366.20
542333 CESC Venture B 10.00 225.85 227.95 228.00 221.40 225.10 -0.33 16148 36.17 396 83.37 389.00 112.05
500093 CG Power & I B 2.00 27.00 27.40 27.45 26.25 27.20 0.74 450525 121.23 1085 -2.14 27.45 4.70
531489 CG Vak Soft. X 10.00 81.30 83.90 85.30 77.25 77.25 -4.98 15351 11.96 109 7.88 93.75 22.30
542399 Chalet Hotel B 10.00 138.30 136.60 141.50 136.05 138.65 0.25 7315 10.12 391 60.55 395.00 99.00
530307 Chamanlal Se X 2.00 90.65 90.00 92.45 89.15 91.45 0.88 33975 30.98 266 6.67 114.40 24.35
500085 Chambal Fert A1 10.00 167.90 167.90 169.80 165.20 167.10 -0.48 27405 45.87 1127 5.12 186.00 95.25
522292 Chandni Text X 10.00 49.30 48.15 51.70 48.00 51.35 4.16 29255 14.77 174 -5135.00 59.40 19.05
542934 Chandra Bhag M 10.00 45.00 40.00 40.00 40.00 40.00 -11.11 2000 0.80 1 -- 58.00 30.50
530309 Chandra Prab X 10.00 20.30 21.30 21.30 21.30 21.30 4.93 8080 1.72 27 3.47 23.50 12.80
540829 Chandrima Me XT 10.00 18.35 18.00 18.00 18.00 18.00 -1.91 1010 0.18 3 13.24 41.60 18.00
531977 Chartered Lo X 1.00 2.88 2.96 2.98 2.81 2.88 0.00 11698 0.34 39 -41.14 4.38 1.77
539800 CHD Chemical B 10.00 60.25 59.05 59.05 59.05 59.05 -1.99 236 0.14 8 109.35 74.95 29.85
530871 Chembond Chm B 5.00 153.75 151.35 151.90 150.30 150.80 -1.92 939 1.42 43 133.45 248.45 117.05
543233 Chemcon Sp.C B 10.00 417.90 415.30 418.45 407.05 411.85 -1.45 51802 213.84 2425 30.87 743.80 398.50
541269 Chemfab Alka B 10.00 140.00 138.00 146.35 138.00 142.15 1.54 864 1.24 59 10.93 221.00 90.05
506365 Chemo Pharma XT 10.00 18.70 18.35 18.35 18.35 18.35 -1.87 30 0.01 2 10.19 23.05 5.45
523489 Chennai Meen X 10.00 8.66 9.00 9.00 9.00 9.00 3.93 56 0.01 2 -12.16 16.93 6.00
500110 Chennai Pet. A1 10.00 78.95 78.25 79.45 76.55 77.05 -2.41 69742 54.14 579 -1.09 168.80 47.70
526817 Cheviot Co. X 10.00 663.90 680.00 684.90 665.90 679.00 2.27 1465 9.89 128 9.06 919.00 450.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531358 Choice Intl. X 10.00 119.95 123.85 123.85 116.00 117.85 -1.75 6863 8.28 47 18.95 149.90 40.10
530427 Choksi Imag. XT 10.00 14.40 14.40 14.40 14.40 14.40 0.00 1 0.00 1 -5.35 18.05 8.60
526546 Choksi Lab. X 10.00 9.90 10.89 10.89 10.89 10.89 10.00 3 0.00 2 -1.56 12.96 7.68
504973 Chola. Finan A1 1.00 373.70 379.50 380.95 375.00 376.05 0.63 165 0.63 60 10.26 568.20 222.00
511243 Chola.Invt. A1 2.00 246.80 244.00 250.55 243.35 248.50 0.69 112124 278.78 2389 17.41 348.85 117.40
519475 Chordia Food X 10.00 87.85 83.70 92.20 83.70 92.20 4.95 23 0.02 4 153.67 153.00 73.35
501833 Chowgule Stm XT 10.00 4.40 4.30 4.30 4.18 4.18 -5.00 150 0.01 2 -0.24 5.20 2.25
530191 Chromatic (I T 10.00 0.65 0.64 0.64 0.64 0.64 -1.54 9785 0.06 1 -1.78 1.20 0.42
519477 CIAN Agro XT 10.00 36.80 35.00 36.75 35.00 36.75 -0.14 300 0.11 4 -40.83 41.80 24.00
534758 Cigniti Tech B 10.00 458.40 469.00 469.00 436.85 456.35 -0.45 7421 33.39 665 10.35 506.00 175.10
530829 CIL Securits X 10.00 10.89 10.01 10.73 9.95 10.47 -3.86 1145 0.11 17 34.90 16.90 8.17
526373 Cindrella Ht X 10.00 10.90 10.36 11.44 10.36 10.38 -4.77 210 0.02 5 -10.70 25.20 10.36
532807 Cineline (I) B 5.00 26.05 25.55 26.65 25.45 26.45 1.54 1441 0.37 40 8.40 45.95 16.30
532324 Cinevista T 2.00 6.19 5.90 6.15 5.90 6.15 -0.65 50 0.00 4 -8.31 12.12 3.71
500087 Cipla A1 2.00 745.05 746.25 773.00 746.25 770.45 3.41 135092 1030.75 3479 37.73 829.00 356.75
531775 Cistro Tele. XT 1.00 0.29 0.29 0.29 0.29 0.29 0.00 500 0.00 1 -29.00 0.29 0.20
531235 Citiport Fn XT 10.00 13.65 14.33 14.33 14.33 14.33 4.98 1 0.00 1 110.23 16.18 10.13
532210 City Union B A1 1.00 150.75 152.00 156.00 148.25 155.30 3.02 54742 83.91 1193 25.80 249.00 110.10
521210 Cityman XT 10.00 3.79 3.86 3.86 3.72 3.73 -1.58 449 0.02 3 -18.65 3.86 1.17
507515 CJ Gelatine XT 10.00 9.86 9.39 9.45 9.37 9.37 -4.97 1450 0.14 19 7.05 16.98 6.15
540403 CL Educate T 10.00 70.50 70.00 70.00 67.05 68.00 -3.55 578 0.40 15 -1.69 88.40 28.40
506390 Clariant Che B 10.00 306.40 305.00 307.00 301.05 303.20 -1.04 5195 15.71 696 16.18 608.00 192.00
538433 Classic Gl.F XT 1.00 0.28 0.29 0.29 0.28 0.28 0.00 5180 0.01 12 -- 0.33 0.20
540481 Classic Leas XT 10.00 10.21 10.41 10.41 10.41 10.41 1.96 424 0.04 7 104.10 10.41 3.02
530839 Clio Infotec X 10.00 0.77 0.77 0.77 0.74 0.74 -3.90 4482 0.03 5 -1.72 2.31 0.71
517330 CMI B 10.00 35.30 35.40 37.60 33.45 34.45 -2.41 832 0.29 40 2.00 76.50 19.50
512018 CNI Research X 1.00 1.75 1.55 1.75 1.47 1.53 -12.57 16550 0.26 22 -153.00 2.25 1.25
533278 Coal India A1 10.00 114.50 114.50 115.10 112.85 113.65 -0.74 519835 592.42 2585 4.95 217.90 109.50
501831 Coastal Corp X 10.00 170.00 171.50 171.50 166.00 168.60 -0.82 1887 3.20 53 5.27 334.90 137.00
513353 Cochin Minrl X 10.00 116.00 114.15 115.00 112.20 113.65 -2.03 1583 1.80 38 16.96 183.00 77.00
540678 Cochin Ship. A1 10.00 354.10 350.00 356.25 342.20 350.85 -0.92 23548 82.38 1356 8.31 491.15 209.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532541 Coforge A1 10.00 2207.30 2188.00 2272.00 2175.50 2226.95 0.89 45385 1017.56 4107 30.84 2813.05 739.05
500830 Colgate A1 1.00 1457.75 1465.00 1546.40 1465.00 1543.50 5.88 52703 800.42 5090 47.95 1641.00 1065.20
531210 Colinz Labor XT 10.00 6.22 6.53 6.53 6.53 6.53 4.98 32 0.00 1 23.32 10.22 4.80
540023 Colorchips N X 10.00 5.09 5.09 5.09 5.09 5.09 0.00 11 0.00 2 6.53 27.80 5.09
534691 Comfort Comm B 10.00 3.76 3.83 3.83 3.83 3.83 1.86 350 0.01 2 0.44 3.83 1.13
531216 Comfort Inte X 10.00 5.54 5.29 5.70 5.29 5.30 -4.33 1212 0.07 10 18.28 7.67 2.21
533272 Comm.Engrs.B B 10.00 14.15 14.30 14.30 14.15 14.20 0.35 450 0.06 16 -15.27 18.50 6.97
539986 Comm.Syn Bag B 10.00 60.30 59.80 61.90 57.40 60.75 0.75 15330 9.20 44 6.36 64.00 36.10
531041 Competent Au X 10.00 125.10 116.60 126.70 116.60 120.65 -3.56 214 0.26 4 2.02 194.95 78.30
532456 Compuage Inf B 2.00 13.55 13.55 14.05 13.20 13.70 1.11 28718 3.90 143 3.37 21.00 7.49
532339 Compucom Sof B 2.00 7.30 7.51 7.51 7.25 7.25 -0.68 6856 0.50 68 120.83 11.30 3.05
522231 Conart Engg. X 10.00 22.60 21.60 22.00 20.55 21.60 -4.42 1490 0.32 22 5.85 29.90 15.30
538965 Concord Drug XT 10.00 24.75 24.25 25.90 23.55 23.55 -4.85 2508 0.60 21 47.10 32.80 11.68
504340 Confiden.Fin X 10.00 2.25 2.29 2.29 2.29 2.29 1.78 10 0.00 1 229.00 2.29 0.49
526829 Confidence P B 1.00 28.70 25.15 29.00 25.15 28.40 -1.05 68864 19.22 319 25.82 31.25 12.85
532902 Consol.Const T 2.00 0.28 0.27 0.27 0.27 0.27 -3.57 33563 0.09 7 -0.07 0.91 0.27
523232 Cont.Petro XT 10.00 24.00 24.45 24.45 24.45 24.45 1.88 1 0.00 1 5.00 50.80 10.11
531344 Container Co A1 5.00 384.00 384.00 400.70 380.00 397.00 3.39 37512 147.39 1530 109.37 608.00 263.20
531067 Contil India X 10.00 7.75 7.95 8.13 7.80 7.80 0.65 3779 0.30 9 8.97 10.60 4.63
538868 Continen.Sec XT 10.00 10.15 10.15 10.15 10.15 10.15 0.00 500 0.05 1 11.03 17.23 5.80
522295 Control Prin B 10.00 208.45 206.75 213.35 205.50 210.80 1.13 386 0.80 109 15.43 317.80 150.90
531556 Coral (I)Fin B 2.00 18.95 19.50 19.50 19.05 19.05 0.53 563 0.11 3 9.82 35.15 8.25
524506 Coral Lab. X 10.00 371.15 373.65 373.65 353.00 359.30 -3.19 4235 15.15 116 10.68 443.30 81.20
530755 Coral Newspr XT 10.00 6.34 6.46 6.46 6.46 6.46 1.89 228 0.01 5 -1.23 7.15 3.10
532941 Cords Cable B 10.00 41.60 40.85 43.30 40.50 41.25 -0.84 2752 1.15 51 5.80 58.00 22.10
533167 Corom. Engg. X 10.00 21.65 20.60 21.70 20.60 20.60 -4.85 268 0.06 5 -10.25 32.15 11.50
506395 Coromandel I A1 1.00 728.80 725.00 725.00 703.85 708.45 -2.79 6203 44.03 637 16.58 838.00 444.20
526737 Corpor. Cour XT 10.00 3.93 3.93 4.11 3.93 4.00 1.78 2666 0.11 13 133.33 13.05 1.61
530859 Cosboard Ind XT 10.00 4.25 4.40 4.40 4.40 4.40 3.53 1 0.00 1 -0.45 6.78 3.11
530545 Cosco (I) X 10.00 75.70 74.00 77.90 65.00 69.30 -8.45 12559 8.44 149 20.15 117.00 50.75
523100 Cosmo Ferr. X 10.00 5.91 5.91 5.91 5.91 5.91 0.00 300 0.02 6 -0.69 8.21 3.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508814 Cosmo Films B 10.00 471.65 480.05 481.35 465.75 469.25 -0.51 8310 39.36 590 6.88 491.00 187.20
538922 COSYN X 10.00 23.90 23.05 23.90 23.05 23.50 -1.67 2296 0.54 22 36.72 35.50 10.20
526550 Country Club B 2.00 3.11 3.11 3.11 3.04 3.10 -0.32 1649 0.05 5 -0.54 4.13 1.70
531624 Country Cond B 1.00 3.06 3.21 3.21 2.91 3.04 -0.65 128370 3.92 231 43.43 3.21 0.95
533144 Cox & Kings Z 5.00 1.36 1.41 1.42 1.30 1.32 -2.94 153471 2.08 109 0.02 2.31 0.48
538770 Crane Infra. X 10.00 3.30 3.30 3.30 3.30 3.30 0.00 200 0.01 2 4.34 8.85 2.33
512093 Cranes Soft. X 2.00 0.37 0.40 0.40 0.35 0.35 -5.41 47633 0.18 26 -0.12 0.97 0.35
509472 Cravatex X 10.00 280.00 285.00 285.00 266.00 266.35 -4.88 942 2.54 25 -5.93 549.75 230.00
532392 Creative Eye T 5.00 3.23 3.30 3.39 3.07 3.07 -4.95 15619 0.48 14 -6.67 4.60 0.95
541770 CreditAccess A1 10.00 632.70 632.00 651.50 626.50 645.90 2.09 1692 10.83 452 34.01 1000.80 305.75
511413 Crest Ventur B 10.00 86.40 80.00 85.90 80.00 82.90 -4.05 8770 7.34 327 6.09 114.40 44.60
526269 Crestchem XT 10.00 54.10 56.80 56.80 51.40 51.40 -4.99 2558 1.43 22 28.09 56.80 10.47
500092 CRISIL A1 1.00 1927.20 1921.00 1952.70 1912.80 1948.60 1.11 3018 58.56 682 41.55 2070.00 1083.50
539876 Cromp.Gre.Cn A1 2.00 303.95 308.00 309.65 300.00 300.80 -1.04 27139 82.76 1636 39.37 328.45 177.90
538521 Crown Tours X 10.00 19.05 19.45 19.45 18.75 18.95 -0.52 16746 3.17 24 -9.20 23.70 14.00
542867 CSB Bank B 10.00 230.10 228.50 228.55 224.45 225.75 -1.89 8266 18.64 584 309.25 314.20 95.00
530067 CSL Finance X 10.00 205.35 210.95 211.10 210.40 211.10 2.80 683 1.44 11 5.67 344.95 141.20
526027 Cubex Tubing B 10.00 11.21 11.00 11.41 10.74 11.32 0.98 2054 0.22 45 41.93 26.05 9.10
511710 Cubical Fin. X 2.00 1.52 1.59 1.59 1.59 1.59 4.61 1 0.00 1 22.71 1.59 0.71
500480 Cummins (I) A1 2.00 450.35 451.00 459.45 447.75 457.45 1.58 4038 18.37 293 20.92 652.80 281.60
530843 Cupid B 10.00 206.40 206.00 209.65 201.25 208.65 1.09 3722 7.73 293 7.40 295.00 115.00
531472 Cybele Inds XT 10.00 7.85 8.20 8.20 8.10 8.10 3.18 81 0.01 5 -9.00 9.77 3.35
532271 Cybermate In Z 2.00 0.85 0.87 0.87 0.83 0.87 2.35 12595 0.11 22 1.81 2.05 0.75
532173 Cybertech Sy B 10.00 80.75 81.10 82.00 75.50 77.50 -4.02 50240 39.10 1304 13.77 99.90 22.50
532175 Cyient A1 5.00 424.75 424.70 424.70 413.60 418.65 -1.44 30005 125.42 1862 14.44 514.00 184.15