ETIG

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 19/07/2019

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

532813	C&C Const.	Z	10.00	7.79	7.42	7.42	7.41	7.41	-4.88	8600	0.64	10	-0.62	35.15	4.91

532321	Cadila Healt	A1	1.00	231.00	234.60	235.35	227.55	228.45	-1.10	77264	178.72	941	12.65	432.40	223.20

517236	Calcom Visio	X	10.00	18.95	18.55	19.50	18.40	19.05	0.53	2465	0.47	9	6.66	39.50	10.45

532386	Californ.Sof	B	10.00	17.70	18.50	18.50	17.66	18.00	1.69	20020	3.63	44	50.00	62.70	12.60

532801	Cambridge Tc	B	10.00	32.90	30.85	34.95	30.85	33.95	3.19	1696	0.56	34	3.54	63.00	25.55

524440	Camex	X	10.00	28.75	28.80	29.50	25.90	26.05	-9.39	11431	3.04	99	8.46	51.95	24.00

532834	Camlin Fine	B	1.00	60.00	61.00	62.45	58.45	59.10	-1.50	89382	53.68	907	1182.00	90.70	36.70

538858	Camson Bio	XT	10.00	13.52	13.79	13.79	13.79	13.79	2.00	7067	0.97	21	21.22	13.79	4.70

540071	Camson Seeds	Z	10.00	4.56	4.78	4.78	4.34	4.49	-1.54	2393	0.11	23	-2.22	14.80	2.80

511196	Can Fin Home	A1	2.00	389.90	390.00	397.45	384.20	387.75	-0.55	56191	219.69	2144	17.40	397.45	217.00

532483	Canara Bank	A1	10.00	268.55	270.00	271.70	264.05	265.30	-1.21	331884	886.35	2450	57.55	302.10	205.15

534631	Canara Gold	E	100.00	3220.00	3250.00	3250.00	3250.00	3250.00	0.93	2	0.07	2	--	3498.00	2776.00

533267	Cantabil Rtl	B	10.00	235.45	235.50	235.50	234.00	234.80	-0.28	1000	2.35	25	30.69	349.80	108.50

540710	Capacite Inf	B	10.00	268.75	269.00	270.70	264.00	268.80	0.02	3996	10.75	277	26.20	295.00	171.10

539198	Capfin	XT	10.00	1.56	1.60	1.60	1.60	1.60	2.56	299	0.00	1	53.33	3.20	1.56

530879	Capital I Fn	X	10.00	103.35	100.00	101.00	97.50	101.00	-2.27	823	0.82	12	77.10	197.76	79.58

538476	Capital Trad	X	1.00	3.42	3.45	3.60	3.37	3.45	0.88	13851	0.48	16	13.80	5.00	2.41

511505	Capital Trus	B	10.00	83.50	91.00	91.00	75.15	75.15	-10.00	1068	0.81	20	50.78	437.00	75.15

524742	Caplin Point	B	2.00	419.35	426.00	426.50	405.00	418.70	-0.16	4408	18.12	217	17.94	535.00	304.75

531595	Capri Global	B	2.00	162.55	165.55	165.55	158.00	161.85	-0.43	208697	340.77	1807	20.88	198.95	72.60

509486	Caprihans(I)	X	10.00	47.15	56.55	56.55	45.60	45.65	-3.18	2255	1.04	44	16.36	85.95	44.15

536974	Captain Poly	X	2.00	25.55	25.70	25.80	24.85	25.70	0.59	28312	7.18	49	17.97	39.58	21.40

513375	Carborundum	A1	1.00	331.10	333.20	333.45	319.00	323.60	-2.27	1863	6.08	173	24.72	415.25	319.00

534804	CARE Ratings	A1	10.00	873.90	865.00	875.00	851.00	866.75	-0.82	4124	35.49	375	18.58	1399.00	850.70

533260	Career Point	B	10.00	59.85	58.00	59.00	57.50	58.70	-1.92	560	0.33	11	4.42	109.90	53.20

530609	Carnation In	X	10.00	7.37	7.01	7.73	7.01	7.73	4.88	140	0.01	2	-0.57	24.80	7.01

532282	Castex Tech	T	2.00	0.59	0.59	0.61	0.59	0.59	0.00	12002	0.07	10	-0.03	2.12	0.59

500870	Castrol (I)	A1	5.00	130.00	131.00	131.00	124.95	125.25	-3.65	73901	93.29	983	17.42	177.15	123.35

531900	CCL Intl.	X	10.00	8.50	8.08	8.08	8.08	8.08	-4.94	1672	0.14	9	7.70	19.10	8.08

519600	CCL Products	A1	2.00	245.50	244.70	247.60	242.00	246.70	0.49	3216	7.91	148	21.87	306.39	225.05

500878	Ceat	A1	10.00	883.20	886.50	893.20	862.50	870.70	-1.42	10699	93.78	512	13.96	1455.00	862.50

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


530789	Ceejay Fin	X	10.00	108.50	103.10	103.10	103.10	103.10	-4.98	20	0.02	11	6.99	143.85	78.25

514171	Ceeta Inds.	XT	1.00	4.43	4.21	4.21	4.21	4.21	-4.97	200	0.01	1	2.83	8.49	3.44

532695	Celebrity Fs	B	10.00	6.20	6.02	6.45	5.88	6.39	3.06	22638	1.45	134	9.40	14.50	5.51

532871	Celestial Bi	B	10.00	5.17	5.37	5.37	4.87	4.87	-5.80	4543	0.23	23	-487.00	21.50	3.07

532701	Cella Space	Z	10.00	4.60	4.60	4.60	4.60	4.60	0.00	6	0.00	1	4.38	8.78	3.14

522251	Cenlub Inds.	X	10.00	76.00	76.75	76.75	72.55	75.50	-0.66	1053	0.79	9	7.12	100.00	55.65

532885	Central Bank	A1	10.00	19.50	19.45	19.55	18.90	19.00	-2.56	53479	10.23	261	-1.39	76.05	18.90

501150	Centrum Cap.	A1	1.00	24.90	25.00	27.60	23.90	25.70	3.21	71540	18.01	344	7.69	60.10	23.90

517544	Centum Elec	B	10.00	513.55	508.40	508.40	491.00	494.75	-3.66	70	0.35	13	23.76	575.00	320.55

500280	Century Enka	B	10.00	202.90	204.05	204.05	195.10	197.05	-2.88	5363	10.60	218	5.62	305.00	195.10

500083	Century Extr	B	1.00	3.43	3.50	3.58	3.42	3.46	0.87	20500	0.72	29	6.92	9.60	3.33

532548	Century Ply.	A1	1.00	137.25	137.00	137.00	130.40	131.00	-4.55	9665	12.84	409	18.35	263.90	130.40

500040	Century Text	A1	10.00	935.45	937.35	943.00	912.00	917.45	-1.92	31626	293.52	972	15.05	1066.55	707.00

532443	Cera Sanitar	A1	5.00	2722.50	2700.00	2706.60	2650.00	2699.95	-0.83	167	4.49	73	30.51	3187.00	2151.00

532413	Cerebra Inte	B	10.00	24.05	24.50	24.55	23.25	23.80	-1.04	43947	10.55	149	49.58	71.00	20.20

500084	CESC	A1	10.00	775.95	783.90	784.10	756.00	763.10	-1.66	5858	45.12	343	10.80	1038.55	631.00

542333	CESC Venture	B	10.00	414.80	415.60	417.00	400.95	410.95	-0.93	2734	11.18	130	4.65	657.00	381.00

500093	CG Power & I	A1	2.00	21.50	22.40	22.90	21.60	22.05	2.56	687658	153.53	1808	-1.64	65.20	16.80

531489	CG Vak Soft.	X	10.00	36.00	36.00	37.00	35.00	37.00	2.78	1690	0.60	12	5.43	78.65	23.85

542399	Chalet Hotel	B	10.00	312.30	311.35	325.80	311.35	320.45	2.61	312	0.99	40	230.54	387.00	250.15

530307	Chamanlal Se	X	2.00	45.80	45.00	50.50	44.05	47.85	4.48	19880	9.47	305	7.20	119.95	37.75

500085	Chambal Fert	A1	10.00	162.05	162.10	163.20	161.55	162.15	0.06	16058	26.11	265	12.38	196.25	128.25

542627	Chandni Mach	X	10.00	6.05	5.80	6.25	5.75	5.80	-4.13	1504	0.09	5	--	24.95	5.24

530309	Chandra Prab	XT	10.00	32.65	32.00	32.00	32.00	32.00	-1.99	501	0.16	4	3.44	37.40	13.28

531977	Chartered Lo	XT	1.00	3.90	4.00	4.09	3.71	3.88	-0.51	9816	0.37	34	17.64	11.15	3.60

539800	CHD Chemical	M	10.00	28.50	28.70	28.70	28.70	28.70	0.70	10000	2.87	1	136.67	28.70	7.63

526917	CHD Develop.	X	2.00	2.65	2.67	2.69	2.52	2.53	-4.53	28095	0.71	41	-50.60	12.39	2.52

530871	Chembond Chm	X	5.00	249.55	257.00	257.00	229.90	240.55	-3.61	37060	88.74	713	18.66	447.50	229.90

541269	Chemfab Alka	B	10.00	165.55	169.00	170.25	166.35	166.85	0.79	555	0.93	22	13.87	208.70	122.60

500110	Chennai Pet.	A1	10.00	194.75	194.20	195.10	192.65	193.90	-0.44	5661	11.00	172	-14.07	344.80	176.05

526817	Cheviot Co.	X	10.00	561.60	563.25	563.25	555.15	558.30	-0.59	760	4.26	38	7.20	980.00	555.15

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


521244	Chitra.Spin.	XT	10.00	5.39	5.13	5.13	5.13	5.13	-4.82	10	0.00	1	-2.95	12.60	5.13

532992	CHL	X	2.00	8.80	9.24	9.24	9.24	9.24	5.00	1500	0.14	1	-2.89	17.95	7.36

531358	Choice Intl.	X	10.00	51.50	51.50	51.50	43.55	44.05	-14.47	7438	3.31	41	7.20	137.00	43.55

530427	Choksi Imag.	X	10.00	13.80	13.20	14.00	13.15	13.15	-4.71	501	0.07	6	5.95	27.00	13.15

511243	Chola.Invt.	A1	2.00	270.10	269.40	274.50	259.40	264.95	-1.91	45873	121.81	2501	21.23	317.47	207.75

519475	Chordia Food	X	10.00	149.00	141.60	141.60	141.60	141.60	-4.97	150	0.21	3	27.44	230.20	109.30

501833	Chowgule Stm	XT	10.00	4.51	4.30	4.73	4.30	4.73	4.88	130	0.01	2	-8.92	15.71	4.30

530191	Chromatic (I	B	10.00	0.59	0.50	0.55	0.50	0.54	-8.47	8410	0.05	8	-9.00	1.70	0.48

534758	Cigniti Tech	B	10.00	297.55	299.00	300.00	293.00	294.85	-0.91	111	0.33	20	5.53	498.90	265.00

533407	CIL Nova Pet	B	10.00	11.00	11.20	12.29	9.31	9.63	-12.45	16603	1.74	84	-20.93	36.70	9.31

530829	CIL Securits	X	10.00	12.50	12.01	12.88	11.97	12.87	2.96	692	0.08	6	29.25	23.85	11.63

505230	Cimmco	B	10.00	21.10	21.00	21.25	20.00	21.10	0.00	4606	0.96	36	2.07	74.75	20.00

532807	Cineline (I)	B	5.00	35.10	34.20	34.20	33.30	33.40	-4.84	3677	1.24	31	9.49	58.00	33.30

500087	Cipla	A1	2.00	547.05	548.00	551.95	535.70	536.85	-1.86	34194	184.70	689	28.99	678.00	483.75

502445	Citadel Real	X	10.00	11.30	11.50	11.50	10.70	10.70	-5.31	920	0.11	4	16.46	42.50	10.11

542727	City Pulse M	MT	10.00	29.85	28.40	29.90	28.40	29.90	0.17	12000	3.53	3	16.80	30.40	28.00

532210	City Union B	A1	1.00	204.40	204.60	205.85	198.50	200.30	-2.01	7471	14.95	185	21.54	220.25	157.00

521210	Cityman	XT	10.00	4.09	3.89	3.89	3.89	3.89	-4.89	40	0.00	1	-12.55	5.48	3.89

507515	CJ Gelatine	XT	10.00	9.40	9.39	9.40	9.20	9.20	-2.13	950	0.09	3	11.95	13.28	5.95

540403	CL Educate	B	10.00	97.55	94.10	99.00	93.00	98.65	1.13	148	0.14	24	7.01	187.00	91.00

506390	Clariant Che	B	10.00	293.55	291.40	292.25	277.95	279.45	-4.80	7183	20.51	338	34.76	538.80	277.95

538433	Classic Gl.F	XT	1.00	0.20	0.20	0.20	0.20	0.20	0.00	33	0.00	1	20.00	0.41	0.16

530839	Clio Infotec	X	10.00	1.96	2.04	2.04	2.04	2.04	4.08	34	0.00	2	-11.33	2.30	1.75

517330	CMI	B	10.00	80.30	81.85	82.00	73.65	74.80	-6.85	22699	17.21	747	4.34	233.00	69.25

500147	CMI FPE	X	10.00	1102.50	1081.00	1083.00	1020.00	1024.70	-7.06	1041	11.01	40	14.42	1439.75	627.10

512018	CNI Research	X	1.00	2.49	2.40	2.40	2.40	2.40	-3.61	2000	0.05	3	-60.00	3.38	1.62

533278	Coal India	A1	10.00	220.45	220.80	224.10	217.65	221.95	0.68	380753	841.19	3255	7.83	299.60	212.00

501831	Coastal Corp	X	10.00	270.45	277.00	279.60	252.00	270.15	-0.11	27742	73.59	206	7.24	443.15	58.70

513353	Cochin Minrl	X	10.00	184.30	180.20	185.90	170.00	179.35	-2.69	4967	8.90	53	18.36	243.60	145.00

540678	Cochin Ship.	A1	10.00	363.20	365.85	365.85	357.60	359.45	-1.03	2075	7.47	168	9.83	462.00	333.00

539436	Coffee Day	A1	10.00	213.00	213.50	214.70	200.35	204.75	-3.87	29961	62.09	769	29.38	325.00	200.35

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


500830	Colgate	A1	1.00	1202.95	1205.35	1217.10	1152.75	1173.00	-2.49	65283	777.74	2530	42.26	1365.20	1020.10

524752	Combat Drugs	X	10.00	27.30	25.95	25.95	25.95	25.95	-4.95	20	0.01	1	50.88	30.40	18.95

534691	Comfort Comm	X	10.00	2.18	2.20	2.20	2.20	2.20	0.92	1100	0.02	3	2.65	7.28	1.65

535267	Comfort Finc	X	10.00	6.79	6.40	6.50	6.20	6.36	-6.33	15857	1.01	41	2.69	20.20	6.20

531216	Comfort Inte	X	10.00	5.02	4.65	5.39	4.65	5.39	7.37	1440	0.07	5	10.78	17.50	4.65

533272	Comm.Engrs.B	B	10.00	16.75	16.30	16.30	15.55	15.80	-5.67	13113	2.08	28	1.59	30.05	11.07

539986	Comm.Syn Bag	B	10.00	52.00	52.00	52.00	50.00	51.45	-1.06	538	0.27	9	11.51	67.05	30.15

532456	Compuage Inf	B	2.00	12.58	12.47	12.64	12.11	12.46	-0.95	17108	2.11	34	3.57	41.00	12.11

532339	Compucom Sof	B	2.00	8.67	8.55	8.55	8.01	8.01	-7.61	13259	1.10	32	11.61	12.99	7.26

522231	Conart Engg.	X	10.00	27.30	28.00	28.50	26.85	27.15	-0.55	6254	1.70	16	5.10	39.50	21.00

538965	Concord Drug	XT	10.00	22.50	21.40	21.40	21.40	21.40	-4.89	1	0.00	1	41.15	33.65	15.80

504340	Confiden.Fin	XT	10.00	0.76	0.77	0.77	0.77	0.77	1.32	186701	1.44	12	77.00	2.10	0.49

526829	Confidence P	B	1.00	31.70	31.95	31.95	30.50	31.20	-1.58	88040	27.27	404	12.79	57.00	28.50

531460	Cont.Control	XT	10.00	4.83	4.83	4.83	4.83	4.83	0.00	10	0.00	1	-4.13	5.17	1.90

531344	Container Co	A1	5.00	538.65	538.25	541.45	532.00	534.90	-0.70	6582	35.37	450	26.81	582.80	433.16

538868	Continen.Sec	XT	10.00	8.30	7.90	7.90	7.90	7.90	-4.82	1000	0.08	1	43.89	8.41	6.50

522295	Control Prin	B	10.00	207.00	203.00	203.00	195.00	198.25	-4.23	294	0.59	25	10.77	429.20	195.00

531556	Coral (I)Fin	B	2.00	14.00	13.31	13.70	13.31	13.70	-2.14	1172	0.16	19	8.30	24.70	13.10

524506	Coral Lab.	X	10.00	191.10	190.00	193.95	178.70	192.50	0.73	3703	6.99	26	6.72	565.95	178.70

532941	Cords Cable	B	10.00	49.45	49.05	49.05	47.00	47.20	-4.55	676	0.32	28	8.31	88.40	47.00

533167	Corom. Engg.	XT	10.00	20.55	20.00	20.00	20.00	20.00	-2.68	1510	0.30	8	-5.62	42.50	17.70

506395	Coromandel I	A1	1.00	377.10	380.00	380.00	370.00	377.20	0.03	1779	6.70	269	15.32	519.90	340.00

532179	Corpn. Bank	A1	2.00	26.10	26.10	26.30	25.15	25.25	-3.26	6607	1.68	60	-2.39	32.15	21.00

526737	Corpor. Cour	X	10.00	12.80	12.80	12.80	12.80	12.80	0.00	1	0.00	1	19.69	29.00	8.80

530545	Cosco (I)	X	10.00	105.70	104.25	104.25	103.50	103.55	-2.03	200	0.21	4	14.26	274.90	102.70

508814	Cosmo Films	B	10.00	205.50	204.50	204.50	200.00	200.30	-2.53	2199	4.42	90	6.37	285.80	161.00

538922	COSYN	X	10.00	30.40	30.10	31.50	29.00	29.65	-2.47	648	0.19	24	9.50	83.35	29.00

526550	Country Club	T	2.00	4.54	4.33	4.50	4.33	4.35	-4.19	565	0.02	7	2.53	10.74	4.33

542641	Cox & King.F	B	10.00	2.62	2.49	2.49	2.49	2.49	-4.96	22530	0.56	23	-31.13	76.00	2.49

533144	Cox & Kings	A1	5.00	18.05	17.15	17.15	17.15	17.15	-4.99	17416	2.99	75	0.31	236.00	17.15

512093	Cranes Soft.	X	2.00	1.20	1.26	1.26	1.15	1.19	-0.83	16679	0.19	29	-0.16	3.02	0.97

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


509472	Cravatex	X	10.00	388.85	382.00	407.25	378.00	398.75	2.55	173	0.68	7	45.52	414.00	260.00

541770	CreditAccess	B	10.00	526.55	529.00	529.85	502.50	506.10	-3.88	4295	22.18	313	22.59	591.00	245.75

539131	Crescent Lea	Z	10.00	2.18	2.08	2.08	2.08	2.08	-4.59	100	0.00	1	17.33	18.45	2.08

512379	Cressanda So	X	1.00	0.20	0.20	0.20	0.20	0.20	0.00	3	0.00	2	--	2.25	0.20

511413	Crest Ventur	B	10.00	100.00	99.00	99.00	93.65	94.55	-5.45	135	0.13	13	5.61	219.45	93.65

500092	CRISIL	A1	1.00	1393.30	1388.25	1396.75	1345.00	1356.05	-2.67	1103	15.04	139	27.42	1831.60	1259.00

539876	Cromp.Gre.Cn	A1	2.00	232.85	232.00	233.60	228.10	231.90	-0.41	12048	27.70	288	36.12	272.25	190.20

538521	Crown Tours	X	10.00	22.00	23.45	23.45	19.10	23.00	4.55	2515	0.58	7	28.40	24.00	12.16

540903	CRP Risk Mgm	M	10.00	25.95	24.00	24.00	24.00	24.00	-7.51	2000	0.48	1	8.30	51.40	21.75

530067	CSL Finance	X	10.00	266.00	258.00	258.00	258.00	258.00	-3.01	20	0.05	1	6.33	609.95	236.25

526027	Cubex Tubing	B	10.00	12.50	11.35	13.70	11.35	11.67	-6.64	3700	0.48	5	25.37	23.50	10.40

500480	Cummins (I)	A1	2.00	740.50	742.05	751.05	726.05	728.25	-1.65	14119	103.54	604	27.93	885.00	628.75

530843	Cupid	B	10.00	107.20	106.80	106.80	104.40	104.85	-2.19	712	0.75	38	9.20	210.66	104.40

531472	Cybele Inds	XT	10.00	5.20	5.30	5.30	5.10	5.10	-1.92	950	0.05	6	3.23	27.05	5.10

532271	Cybermate In	X	2.00	1.81	1.78	1.87	1.74	1.84	1.66	18824	0.34	38	2.92	2.86	1.45

532173	Cybertech Sy	B	10.00	49.30	50.15	50.50	45.50	45.80	-7.10	7366	3.46	109	12.31	63.60	32.80

532175	Cyient	A1	5.00	544.15	524.00	524.00	468.65	481.95	-11.43	114020	550.29	4868	10.89	821.00	468.65