homenull

   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 13/11/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 26.35 25.90 26.60 25.50 26.50 0.57 1152 0.30 8 3.61 109.00 23.25
532321 Cadila Healt A1 1.00 356.65 357.00 358.80 349.50 355.55 -0.31 41445 146.55 711 18.08 468.90 330.65
517236 Calcom Visio X 10.00 31.25 32.40 32.80 31.55 32.35 3.52 13159 4.27 105 8.07 32.80 9.83
532386 Californ.Sof B 10.00 41.20 42.40 42.40 40.00 41.00 -0.49 5514 2.28 22 113.89 113.95 24.30
532801 Cambridge Tc B 10.00 50.10 50.05 55.10 50.05 55.10 9.98 15184 8.26 189 6.68 102.90 40.80
524440 Camex X 10.00 35.00 33.75 34.75 33.75 34.60 -1.14 1577 0.54 12 10.91 51.95 24.90
532834 Camlin Fine B 1.00 58.75 58.30 59.50 58.00 58.60 -0.26 82220 48.17 991 -60.41 154.70 36.70
538858 Camson Bio XT 10.00 5.30 5.20 5.40 5.20 5.21 -1.70 1376 0.07 5 8.02 28.45 4.75
540071 Camson Seeds XT 10.00 8.02 8.40 8.40 8.40 8.40 4.74 1779 0.15 8 6.18 31.45 7.36
511196 Can Fin Home A1 2.00 276.30 273.25 283.30 271.00 282.20 2.14 56594 157.34 955 12.13 557.35 217.00
532483 Canara Bank A1 10.00 238.00 237.95 246.00 235.00 243.45 2.29 383519 919.82 2694 -4.30 401.40 205.15
532938 Cap.First A1 10.00 486.80 485.65 485.65 474.05 479.35 -1.53 39873 190.64 914 12.23 902.00 437.25
540710 Capacite Inf B 10.00 220.25 216.95 222.75 215.85 220.65 0.18 2084 4.56 104 21.51 437.40 171.10
530879 Capital I Fn X 10.00 192.30 201.90 201.90 200.95 201.90 4.99 1040 2.10 18 243.25 350.20 33.60
538476 Capital Trad X 1.00 3.08 3.00 3.08 2.97 2.97 -3.57 9750 0.29 11 11.42 5.85 2.77
511505 Capital Trus B 10.00 230.00 230.00 237.45 225.05 225.20 -2.09 383 0.89 19 18.94 569.80 200.05
524742 Caplin Point B 2.00 443.70 441.00 441.00 432.00 433.20 -2.37 1007 4.39 58 21.31 689.15 336.40
531595 Capri Global B 2.00 124.00 125.00 126.00 124.10 124.65 0.52 67134 83.59 268 20.27 132.80 72.60
509486 Caprihans(I) X 10.00 68.05 68.00 69.90 68.00 69.30 1.84 709 0.48 8 20.32 129.00 65.75
536974 Captain Poly X 2.00 31.55 32.00 32.30 30.75 31.25 -0.95 33388 10.40 81 36.76 39.58 25.90
540652 Captain Tech M 10.00 48.00 50.00 50.00 50.00 50.00 4.17 3000 1.50 1 19.38 70.50 43.00
513375 Carborundum A1 1.00 361.15 358.65 363.05 358.65 362.00 0.24 998 3.61 56 27.68 428.00 314.35
534804 CARE Ratings A1 10.00 1051.90 1050.00 1050.05 1023.55 1037.40 -1.38 2274 23.55 355 20.49 1476.50 1005.00
533260 Career Point B 10.00 76.00 75.70 76.00 74.35 75.20 -1.05 1759 1.32 20 6.36 163.10 66.10
530609 Carnation In X 10.00 13.05 13.99 14.10 12.85 13.05 0.00 8452 1.14 13 -0.67 58.90 11.72
532282 Castex Tech T 2.00 1.42 1.49 1.49 1.36 1.49 4.93 188272 2.80 83 -0.04 8.68 1.06
500870 Castrol (I) A1 5.00 146.55 148.50 148.65 145.20 148.25 1.16 37994 55.98 561 21.15 214.00 134.85
531682 Cat Technol. X 10.00 0.70 0.73 0.73 0.73 0.73 4.29 2100 0.02 1 -8.11 1.37 0.47
531158 Catvision XT 10.00 14.95 14.25 14.25 14.25 14.25 -4.68 5116 0.73 19 28.50 57.55 14.25
519600 CCL Products A1 2.00 268.00 269.50 272.50 268.50 271.65 1.36 1367 3.70 117 20.74 331.00 225.05
524588 CDR Inds. Z 10.00 2.24 2.35 2.35 2.35 2.35 4.91 337 0.01 3 -39.17 7.65 1.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500878 Ceat A1 10.00 1194.70 1185.05 1262.50 1185.05 1256.95 5.21 98559 1215.32 3290 17.33 2030.00 983.80
530789 Ceejay Fin X 10.00 120.00 120.00 120.00 120.00 120.00 0.00 1110 1.33 4 7.54 241.00 78.25
514171 Ceeta Inds. XT 1.00 7.20 6.84 6.84 6.84 6.84 -5.00 400 0.03 2 21.38 14.91 4.05
538734 Ceinsys Tech T 10.00 75.00 78.75 78.75 78.75 78.75 5.00 50 0.04 1 -33.65 248.00 70.00
532695 Celebrity Fs B 10.00 9.57 9.89 9.89 9.32 9.43 -1.46 1079 0.10 8 16.54 21.25 8.01
532871 Celestial Bi B 10.00 9.25 9.19 9.35 9.00 9.17 -0.86 10416 0.96 47 5.70 23.25 7.60
522251 Cenlub Inds. X 10.00 62.15 61.05 68.45 61.05 63.05 1.45 1110 0.71 28 7.53 100.00 42.05
532885 Central Bank A1 10.00 31.65 31.65 31.75 30.60 31.25 -1.26 47536 14.82 280 -1.35 93.50 27.00
501150 Centrum Cap. A1 1.00 39.45 37.50 40.00 37.50 39.20 -0.63 17863 6.92 141 4.60 84.30 30.00
517544 Centum Elec B 10.00 400.45 419.00 419.00 394.25 402.55 0.52 313 1.26 16 16.58 793.10 333.00
500280 Century Enka B 10.00 278.30 276.75 291.40 276.75 286.20 2.84 6345 18.17 280 6.83 385.45 226.80
500083 Century Extr B 1.00 7.12 7.35 8.00 7.10 7.49 5.20 151933 11.50 392 12.48 9.60 4.23
532548 Century Ply. A1 1.00 172.45 173.30 173.85 166.95 172.40 -0.03 11150 19.09 371 23.14 364.10 150.10
500040 Century Text A1 10.00 881.60 875.00 893.50 874.15 890.80 1.04 40268 356.79 872 19.21 1471.85 718.25
532443 Cera Sanitar A1 5.00 2392.95 2341.00 2410.00 2341.00 2380.50 -0.52 1521 36.23 279 30.24 4300.00 2300.00
532413 Cerebra Inte B 10.00 33.20 34.30 34.50 33.20 34.10 2.71 13555 4.57 97 8.93 73.00 29.45
500084 CESC A1 10.00 684.75 694.90 702.00 682.10 697.10 1.80 22438 155.44 815 10.56 1188.95 643.05
500093 CG Power & I A1 2.00 35.30 35.85 35.85 34.90 35.45 0.42 581726 205.75 2716 -1.91 99.00 34.60
531489 CG Vak Soft. X 10.00 48.20 48.90 48.90 46.15 47.95 -0.52 1754 0.84 11 11.28 50.50 21.40
530307 Chamanlal Se X 2.00 98.15 99.85 99.85 96.00 99.40 1.27 12047 11.91 92 12.32 219.90 80.00
500085 Chambal Fert A1 10.00 141.80 142.75 143.30 140.20 142.10 0.21 5887 8.33 119 11.85 209.45 128.25
522292 Chandni Text XT 10.00 41.80 41.80 41.80 41.80 41.80 0.00 10 0.00 1 49.18 57.90 27.00
531977 Chartered Lo X 1.00 7.17 7.40 7.45 7.06 7.35 2.51 20395 1.48 43 -91.88 25.15 5.93
526917 CHD Develop. X 2.00 9.16 9.50 9.50 8.78 9.06 -1.09 12094 1.10 33 -453.00 20.10 7.20
530871 Chembond Chm X 5.00 317.20 324.95 324.95 313.00 315.50 -0.54 1501 4.76 27 18.46 447.50 215.00
540395 Chemcrux Ent M 10.00 42.35 45.00 46.00 45.00 46.00 8.62 8000 3.64 2 14.02 52.90 25.10
523489 Chennai Meen X 10.00 12.71 13.34 13.34 13.32 13.34 4.96 3300 0.44 5 18.03 31.70 11.20
500110 Chennai Pet. A1 10.00 267.65 267.75 276.20 267.75 271.95 1.61 29085 79.19 627 5.42 464.00 221.20
526817 Cheviot Co. X 10.00 723.15 720.00 740.00 720.00 731.45 1.15 1358 9.96 103 8.66 1156.66 652.05
532992 CHL X 2.00 12.60 13.20 13.23 13.20 13.23 5.00 2190 0.29 7 -3.77 21.20 12.00
531358 Choice Intl. X 10.00 97.50 97.60 97.85 95.50 96.65 -0.87 5119 4.97 38 15.79 196.05 74.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530427 Choksi Imag. X 10.00 20.25 21.95 21.95 20.00 20.95 3.46 223 0.05 13 18.54 42.00 18.14
526546 Choksi Lab. X 10.00 20.00 21.00 21.00 20.40 20.40 2.00 101 0.02 3 7.26 35.80 15.10
511243 Chola.Invt. A1 10.00 1317.75 1317.05 1331.00 1291.55 1329.15 0.87 20299 267.24 1076 21.30 1760.75 1038.75
519475 Chordia Food X 10.00 129.85 137.90 137.90 126.00 130.00 0.12 1513 1.96 12 27.90 219.55 105.10
501833 Chowgule Stm XT 10.00 14.44 14.44 15.16 14.05 14.99 3.81 22711 3.42 36 -14.28 19.20 8.01
530191 Chromatic (I B 10.00 1.00 1.05 1.05 1.05 1.05 5.00 2201 0.02 5 -10.50 3.82 0.95
534758 Cigniti Tech B 10.00 442.30 460.00 460.00 438.40 441.90 -0.09 25071 112.49 470 15.77 498.90 225.00
530829 CIL Securits X 10.00 17.65 18.00 18.75 17.90 18.75 6.23 14 0.00 4 16.16 43.45 16.00
505230 Cimmco B 10.00 50.20 52.95 52.95 48.50 49.25 -1.89 433 0.21 11 -3.94 142.00 39.10
532807 Cineline (I) B 5.00 49.80 49.60 50.00 49.25 50.00 0.40 81 0.04 5 12.22 121.00 41.15
532324 Cinevista B 2.00 6.09 6.30 6.37 5.95 6.37 4.60 8790 0.55 30 -16.76 18.55 5.21
500087 Cipla A1 2.00 531.90 533.90 535.00 526.70 528.10 -0.71 134588 711.80 2162 31.06 678.00 508.10
502445 Citadel Real X 10.00 23.70 23.00 26.80 23.00 26.80 13.08 2101 0.52 13 27.92 47.50 20.10
531235 Citiport Fn XT 10.00 12.00 12.00 12.00 12.00 12.00 0.00 2 0.00 1 -400.00 12.00 7.97
532210 City Union B A1 1.00 165.00 164.25 165.70 164.25 165.35 0.21 583407 962.78 80 19.01 207.15 134.36
506390 Clariant Che B 10.00 397.15 397.65 398.90 394.65 397.15 0.00 1997 7.92 86 28.72 667.00 375.00
517330 CMI B 10.00 149.10 151.80 151.90 144.00 149.95 0.57 6115 9.16 231 8.78 371.60 115.50
500147 CMI FPE X 10.00 810.65 839.40 900.00 832.50 865.05 6.71 3630 31.37 155 27.10 1389.00 627.10
512018 CNI Research X 1.00 2.19 2.49 2.49 2.15 2.29 4.57 49008 1.09 94 32.71 3.82 1.85
533278 Coal India A1 10.00 264.05 268.80 269.55 264.55 265.40 0.51 311703 830.45 3725 14.77 316.55 256.00
501831 Coastal Corp X 10.00 378.45 386.00 386.00 386.00 386.00 1.99 107 0.41 3 12.01 386.00 16.13
513353 Cochin Minrl X 10.00 179.00 180.10 182.00 180.10 181.50 1.40 38818 70.45 96 37.04 214.00 100.00
540678 Cochin Ship. A1 10.00 386.25 386.35 386.35 382.10 383.10 -0.82 3874 14.84 215 11.34 598.90 356.00
539436 Coffee Day A1 10.00 284.50 283.00 287.90 279.30 286.10 0.56 5283 15.01 244 42.14 374.60 217.30
500830 Colgate A1 1.00 1092.15 1094.00 1109.00 1089.75 1105.65 1.24 6778 74.95 457 40.35 1285.00 1020.10
531210 Colinz Labor XT 10.00 9.75 10.00 10.00 10.00 10.00 2.56 16 0.00 3 16.39 20.55 7.16
534691 Comfort Comm X 10.00 4.86 4.63 4.86 4.62 4.64 -4.53 6800 0.32 13 5.59 15.90 4.20
535267 Comfort Finc X 10.00 15.65 15.45 15.45 15.25 15.35 -1.92 13358 2.05 54 6.95 17.65 13.90
531216 Comfort Inte X 1.00 1.09 1.17 1.17 1.08 1.10 0.92 18032 0.20 24 22.00 1.93 0.61
533272 Comm.Engrs.B B 10.00 14.20 14.20 14.25 14.00 14.00 -1.41 7620 1.08 13 -2.42 24.00 11.07
539986 Comm.Syn Bag M 10.00 42.50 40.60 40.60 40.60 40.60 -4.47 3000 1.22 1 9.08 62.00 30.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532342 Commex Tech. XT 2.00 0.39 0.39 0.39 0.39 0.39 0.00 5140 0.02 5 -0.09 1.45 0.37
531041 Competent Au X 10.00 218.75 222.70 229.00 218.00 220.70 0.89 1015 2.29 31 1.65 334.95 181.60
532456 Compuage Inf B 2.00 24.95 24.15 25.50 24.15 25.20 1.00 4477 1.13 38 6.81 64.85 21.20
532339 Compucom Sof B 2.00 12.21 12.46 12.46 11.92 11.95 -2.13 2372 0.29 12 29.88 21.90 10.11
507833 Computer Pnt XT 10.00 1.30 1.36 1.36 1.36 1.36 4.62 101 0.00 2 -15.11 1.56 0.76
522231 Conart Engg. X 10.00 27.65 26.20 29.50 26.15 26.35 -4.70 1879 0.50 21 5.11 57.80 21.00
538965 Concord Drug XT 10.00 25.30 24.30 25.30 24.20 24.20 -4.35 2704 0.66 10 134.44 36.40 15.05
526829 Confidence P XT 1.00 37.75 36.60 38.50 36.60 37.60 -0.40 105945 39.79 265 31.07 57.00 27.50
532902 Consol.Const B 2.00 2.54 2.99 3.04 2.74 3.04 19.69 94915 2.86 157 -1.44 10.02 1.60
523232 Cont.Petro XT 10.00 37.90 37.90 37.90 37.90 37.90 0.00 395 0.15 5 10.65 70.95 24.70
531344 Container Co A1 5.00 645.60 645.60 684.90 641.00 670.55 3.86 29185 195.64 989 27.96 750.00 541.45
531067 Contil India XT 10.00 7.41 7.15 7.15 7.05 7.05 -4.86 500 0.04 3 13.56 11.23 5.47
522295 Control Prin B 10.00 340.25 341.00 341.50 339.00 341.20 0.28 450 1.53 12 18.15 554.00 325.00
531556 Coral (I)Fin B 2.00 16.70 16.85 16.85 15.75 16.27 -2.57 4889 0.79 29 6.75 83.65 13.10
524506 Coral Lab. X 10.00 419.95 432.95 432.95 414.00 424.85 1.17 340 1.42 22 11.34 1000.00 295.20
532941 Cords Cable B 10.00 63.15 65.70 65.70 63.50 65.00 2.93 1084 0.70 8 11.86 144.85 52.30
533167 Corom. Engg. X 10.00 29.00 28.50 29.75 28.50 29.00 0.00 432 0.13 7 -8.10 68.30 26.10
506395 Coromandel I A1 1.00 417.70 414.15 420.00 411.35 418.25 0.13 711 2.95 93 17.04 588.00 340.00
532179 Corpn. Bank A1 2.00 27.15 21.75 28.00 21.75 27.40 0.92 74043 19.71 377 -1.72 45.80 21.00
526737 Corpor. Cour X 10.00 13.50 13.50 14.15 13.05 14.15 4.81 181 0.02 5 33.69 32.70 8.80
530859 Cosboard Ind X 10.00 15.30 17.20 17.20 14.15 15.60 1.96 3498 0.54 44 -2.08 50.90 14.15
530545 Cosco (I) X 10.00 198.00 198.00 198.00 188.00 188.65 -4.72 1198 2.27 32 17.80 442.90 169.55
523100 Cosmo Ferr. XT 10.00 22.85 21.85 22.10 21.80 21.80 -4.60 3876 0.85 20 -7.34 33.50 15.40
508814 Cosmo Films B 10.00 258.00 256.00 256.00 240.10 244.05 -5.41 3352 8.28 148 8.62 389.00 188.00
538922 COSYN X 10.00 66.65 68.00 68.45 65.00 67.25 0.90 2443 1.62 50 7.00 112.95 45.65
526550 Country Club B 2.00 8.40 8.59 8.78 8.20 8.43 0.36 5255 0.44 41 4.90 22.00 6.81
531624 Country Cond B 1.00 3.10 3.20 3.38 3.00 3.28 5.81 77038 2.49 216 32.80 5.08 1.86
534920 Covidh Tech XT 10.00 0.73 0.76 0.76 0.73 0.76 4.11 7850 0.06 7 3.04 1.44 0.72
533144 Cox & Kings A1 5.00 194.50 196.80 196.80 193.95 194.15 -0.18 776 1.51 20 8.71 280.60 140.60
512093 Cranes Soft. X 2.00 1.29 1.31 1.31 1.27 1.30 0.78 21635 0.28 20 -0.18 6.52 1.20
522001 Cranex X 10.00 11.60 11.03 11.03 11.03 11.03 -4.91 1400 0.15 4 13.45 24.95 11.03
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509472 Cravatex X 10.00 367.95 370.00 370.00 331.20 368.95 0.27 102 0.35 5 64.73 520.00 295.10
539527 Creative Cas X 10.00 370.05 370.05 370.05 370.05 370.05 0.00 16 0.06 1 16.31 424.00 143.85
532392 Creative Eye B 5.00 2.91 2.78 2.78 2.78 2.78 -4.47 200 0.01 1 -1.02 5.60 2.41
541770 CreditAccess B 10.00 360.60 360.00 360.60 340.00 349.20 -3.16 8641 30.28 512 40.18 423.30 245.75
539131 Crescent Lea X 10.00 3.26 3.32 3.32 3.20 3.20 -1.84 350 0.01 3 -26.67 105.15 3.20
512379 Cressanda So X 1.00 1.70 1.70 1.70 1.70 1.70 0.00 25 0.00 1 -- 2.66 1.12
511413 Crest Ventur B 10.00 146.00 151.60 155.00 145.50 149.35 2.29 800 1.22 29 7.64 295.00 126.60
500092 CRISIL A1 1.00 1502.35 1509.90 1511.95 1483.00 1507.10 0.32 352 5.29 87 31.50 2020.85 1259.00
539876 Cromp.Gre.Cn A1 2.00 210.60 211.15 212.00 201.10 206.05 -2.16 31856 65.11 815 36.47 295.00 190.20
538521 Crown Tours X 10.00 21.90 21.00 21.95 20.80 21.95 0.23 10234 2.17 18 26.13 22.55 8.20
530067 CSL Finance X 10.00 363.00 350.05 372.90 350.00 355.00 -2.20 1149 4.09 45 10.58 785.00 304.39
526027 Cubex Tubing B 10.00 13.59 13.59 13.59 13.05 13.40 -1.40 550 0.07 6 55.83 40.00 10.87
500480 Cummins (I) A1 2.00 796.15 814.00 814.00 777.05 783.95 -1.53 23770 187.02 825 29.85 993.45 611.75
530843 Cupid B 10.00 164.55 163.60 171.10 160.50 166.40 1.12 7082 11.71 347 14.21 352.87 135.15
531472 Cybele Inds XT 10.00 10.81 11.35 11.35 11.35 11.35 5.00 20 0.00 1 3.37 12.53 5.61
532271 Cybermate In X 2.00 2.09 2.15 2.15 1.99 2.14 2.39 57690 1.17 63 3.63 4.30 1.45
532173 Cybertech Sy B 10.00 43.35 44.30 45.00 43.00 44.60 2.88 4493 1.97 70 55.06 93.50 37.00
532175 Cyient A1 5.00 645.45 645.45 659.00 641.00 648.25 0.43 10386 67.68 524 17.58 887.00 535.00