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 24/05/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 7.04 7.00 7.39 7.00 7.39 4.97 6080 0.45 20 -0.62 52.95 7.00
532321 Cadila Healt A1 1.00 250.35 253.90 256.70 248.00 252.80 0.98 81657 206.43 1154 13.07 432.40 241.55
517236 Calcom Visio X 10.00 25.35 24.10 27.70 24.10 26.40 4.14 4635 1.22 33 6.72 39.50 10.41
532386 Californ.Sof B 10.00 19.45 20.40 20.40 19.90 20.40 4.88 1257 0.26 14 56.67 62.70 14.60
532801 Cambridge Tc B 10.00 39.90 40.00 47.85 40.00 47.85 19.92 9152 4.26 77 4.65 63.00 37.60
524440 Camex X 10.00 28.70 28.15 28.65 27.40 28.15 -1.92 2130 0.59 23 9.14 51.95 24.00
532834 Camlin Fine B 1.00 41.50 41.10 45.40 41.10 44.80 7.95 67478 29.68 704 -55.31 97.95 36.70
538858 Camson Bio XT 10.00 7.76 8.14 8.14 7.38 8.05 3.74 4110 0.31 20 12.38 11.40 4.70
540071 Camson Seeds XT 10.00 4.90 4.90 4.99 4.81 4.98 1.63 16681 0.81 24 -2.45 21.05 3.40
511196 Can Fin Home A1 2.00 340.65 346.35 368.05 346.00 359.15 5.43 106838 380.29 1685 16.11 406.75 217.00
532483 Canara Bank A1 10.00 258.75 266.80 277.55 261.10 276.10 6.71 373613 1011.48 3108 59.89 302.10 205.15
534631 Canara Gold E 100.00 2858.00 2945.00 2945.00 2945.00 2945.00 3.04 1 0.03 1 -- 3498.00 2756.00
533267 Cantabil Rtl B 10.00 215.00 227.90 229.85 213.05 219.95 2.30 1183 2.61 76 28.75 349.80 107.00
540710 Capacite Inf B 10.00 245.05 246.65 268.70 246.25 265.30 8.26 22613 58.43 984 25.86 326.45 171.10
538476 Capital Trad X 1.00 3.92 3.91 4.09 3.91 4.00 2.04 40520 1.60 33 13.79 5.00 2.41
511505 Capital Trus B 10.00 186.00 168.05 199.50 168.05 190.00 2.15 1808 3.51 30 -29.10 451.90 161.20
524742 Caplin Point B 2.00 383.10 387.55 405.00 383.00 398.05 3.90 7452 29.68 370 17.05 612.90 304.75
531595 Capri Global B 2.00 186.75 188.00 195.35 188.00 193.70 3.72 249306 481.36 1126 24.99 196.95 72.60
509486 Caprihans(I) X 10.00 54.00 59.45 59.45 52.00 54.00 0.00 1247 0.67 31 19.35 85.95 48.00
536974 Captain Poly X 2.00 25.80 27.00 27.00 25.65 26.05 0.97 22328 5.88 59 23.90 39.58 21.40
540652 Captain Tech M 10.00 40.10 42.00 42.00 42.00 42.00 4.74 3000 1.26 1 16.28 58.60 39.00
513375 Carborundum A1 1.00 352.10 354.15 367.95 354.15 366.25 4.02 9245 33.71 342 27.98 415.25 314.35
534804 CARE Ratings A1 10.00 968.05 980.00 980.00 965.55 968.20 0.02 192 1.87 27 20.75 1399.00 922.95
533260 Career Point B 10.00 70.40 70.15 72.20 70.10 71.70 1.85 7814 5.54 61 5.40 111.00 63.50
532282 Castex Tech T 2.00 0.84 0.85 0.85 0.81 0.82 -2.38 22202 0.18 13 -0.02 3.36 0.75
500870 Castrol (I) A1 5.00 144.60 146.80 147.80 144.60 146.70 1.45 68911 100.73 649 20.40 183.40 134.85
519600 CCL Products A1 2.00 269.00 266.95 272.00 262.65 268.60 -0.15 3085 8.31 144 23.08 316.50 225.05
500878 Ceat A1 10.00 984.70 991.55 1052.00 979.10 1037.25 5.34 76374 773.17 2129 16.64 1455.00 935.25
530789 Ceejay Fin X 10.00 132.30 132.30 132.30 132.30 132.30 0.00 21 0.03 3 8.61 148.00 78.25
514171 Ceeta Inds. XT 1.00 5.98 5.69 5.69 5.69 5.69 -4.85 553 0.03 3 5.13 8.49 3.99
538734 Ceinsys Tech T 10.00 114.80 115.00 115.00 115.00 115.00 0.17 10 0.01 1 46.56 150.00 70.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532695 Celebrity Fs B 10.00 8.19 8.25 8.39 8.05 8.39 2.44 876 0.07 16 12.34 17.05 7.10
532871 Celestial Bi B 10.00 5.54 5.84 5.84 5.30 5.44 -1.81 5720 0.31 29 3.40 21.50 4.33
532701 Cella Space Z 10.00 3.80 3.90 3.90 3.61 3.61 -5.00 2208 0.08 4 -0.74 10.10 3.14
522251 Cenlub Inds. X 10.00 65.65 68.00 69.75 65.55 69.75 6.25 130 0.09 5 5.81 100.00 44.80
532885 Central Bank A1 10.00 25.25 25.50 25.95 25.20 25.55 1.19 142138 36.46 579 -1.83 84.45 25.10
501150 Centrum Cap. A1 1.00 29.45 30.35 30.35 29.05 29.60 0.51 29986 8.82 108 3.73 61.00 27.00
517544 Centum Elec B 10.00 469.00 462.10 478.90 462.10 462.10 -1.47 2171 10.17 32 334.86 517.60 320.55
500280 Century Enka B 10.00 220.45 220.80 227.00 220.60 225.95 2.49 4167 9.38 110 6.45 324.95 211.85
500083 Century Extr B 1.00 5.03 5.00 5.20 4.85 5.00 -0.60 15451 0.77 30 10.00 9.60 4.80
532548 Century Ply. A1 1.00 161.60 162.50 170.65 161.60 170.00 5.20 9042 15.14 349 23.55 283.45 150.10
500040 Century Text A1 10.00 991.15 996.75 1037.00 990.30 1031.75 4.10 106476 1084.92 1968 16.92 1037.00 707.00
532443 Cera Sanitar A1 5.00 2827.15 2844.35 2906.45 2840.00 2896.00 2.44 429 12.32 125 32.72 3187.00 2151.00
532413 Cerebra Inte B 10.00 26.45 26.70 27.20 26.55 26.85 1.51 33996 9.11 87 8.34 71.00 22.55
500084 CESC A1 10.00 726.95 723.80 745.00 723.65 743.30 2.25 19741 145.85 676 10.52 1057.50 631.00
542333 CESC Venture B 10.00 479.40 477.00 487.00 471.15 479.75 0.07 2936 14.09 165 5.42 657.00 381.00
500093 CG Power & I A1 2.00 38.05 38.20 39.65 38.00 39.20 3.02 568756 220.38 1054 -2.91 81.00 21.40
531489 CG Vak Soft. X 10.00 40.10 40.10 44.10 40.10 41.25 2.87 847 0.36 24 6.05 78.65 23.85
542399 Chalet Hotel B 10.00 332.30 332.15 340.00 332.15 334.80 0.75 76 0.26 10 240.86 387.00 250.15
530307 Chamanlal Se X 2.00 68.75 71.85 76.75 70.00 75.10 9.24 19418 14.42 223 9.75 133.00 56.50
500085 Chambal Fert A1 10.00 162.90 164.25 171.10 163.20 170.05 4.39 43374 73.26 819 12.98 180.00 128.25
542627 Chandni Mach X 10.00 13.75 13.10 13.10 13.10 13.10 -4.73 1501 0.20 11 -- 24.95 13.10
522292 Chandni Text X 10.00 36.00 35.95 35.95 35.95 35.95 -0.14 50 0.02 1 326.82 45.80 27.00
531977 Chartered Lo XT 1.00 5.00 5.00 5.25 4.78 5.24 4.80 26880 1.36 40 -16.38 15.00 3.60
539800 CHD Chemical M 10.00 26.50 27.30 27.30 27.30 27.30 3.02 10000 2.73 1 130.00 27.30 7.63
526917 CHD Develop. X 2.00 4.01 4.25 4.25 3.78 4.13 2.99 56582 2.27 410 -82.60 16.30 3.51
530871 Chembond Chm X 5.00 287.20 287.50 287.50 275.00 275.25 -4.16 8180 23.03 178 21.35 447.50 260.00
540395 Chemcrux Ent M 10.00 95.00 95.00 99.50 95.00 99.50 4.74 8000 7.84 4 30.34 106.95 27.75
541269 Chemfab Alka B 10.00 165.00 169.00 169.25 168.00 168.65 2.21 1459 2.46 16 13.97 208.70 122.60
500110 Chennai Pet. A1 10.00 209.10 213.90 218.75 208.60 217.95 4.23 51178 110.06 792 -15.82 344.80 197.70
526817 Cheviot Co. X 10.00 603.80 624.00 624.00 600.65 615.85 2.00 1084 6.64 104 8.50 986.66 577.00
531358 Choice Intl. X 10.00 70.00 69.95 75.00 69.70 72.00 2.86 5870 4.13 38 11.76 137.00 58.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526546 Choksi Lab. X 10.00 12.65 12.30 13.00 12.30 12.98 2.61 644 0.08 5 5.52 29.80 12.30
511243 Chola.Invt. A1 10.00 1416.00 1428.85 1512.45 1414.00 1489.65 5.20 30062 441.26 1492 23.88 1650.00 1038.75
519475 Chordia Food XT 10.00 146.00 146.00 150.00 146.00 150.00 2.74 210 0.31 3 27.47 230.20 109.30
501833 Chowgule Stm XT 10.00 6.07 6.37 6.37 5.90 6.25 2.97 12767 0.80 26 -11.79 15.71 5.90
530191 Chromatic (I B 10.00 0.80 0.85 0.85 0.75 0.77 -3.75 83725 0.63 47 -5.50 1.70 0.75
542678 Cian Health. MT 10.00 61.50 60.00 62.50 59.75 61.80 0.49 740000 455.52 188 37.23 62.90 58.90
534758 Cigniti Tech B 10.00 314.50 323.00 324.50 313.00 320.80 2.00 2957 9.48 96 6.02 498.90 228.95
533407 CIL Nova Pet B 10.00 15.00 14.50 15.00 14.50 15.00 0.00 44 0.01 2 -150.00 36.70 13.35
530829 CIL Securits X 10.00 13.77 14.96 14.96 13.04 13.91 1.02 4187 0.58 17 23.98 26.85 12.11
505230 Cimmco B 10.00 33.65 33.00 33.00 33.00 33.00 -1.93 2 0.00 1 -3.15 80.85 28.05
532807 Cineline (I) B 5.00 41.80 42.00 45.25 42.00 43.25 3.47 5570 2.44 60 12.29 69.90 40.05
532324 Cinevista T 2.00 5.65 5.60 5.70 5.60 5.70 0.88 790 0.04 4 570.00 9.35 4.60
500087 Cipla A1 2.00 563.45 566.00 572.25 559.95 570.35 1.22 86434 490.97 1660 30.80 678.00 483.75
502445 Citadel Real X 10.00 17.00 15.50 15.60 15.50 15.50 -8.82 409 0.06 6 18.45 47.50 14.90
532210 City Union B A1 1.00 214.75 214.00 216.50 210.50 212.85 -0.88 35353 75.18 476 22.89 216.50 157.00
540403 CL Educate B 10.00 118.00 115.05 116.95 115.05 115.50 -2.12 58 0.07 3 10.41 202.00 106.60
506390 Clariant Che B 10.00 299.65 301.00 302.20 298.10 299.95 0.10 6060 18.18 141 37.31 538.80 292.25
538433 Classic Gl.F XT 1.00 0.27 0.26 0.26 0.26 0.26 -3.70 305 0.00 3 26.00 0.63 0.16
517330 CMI B 10.00 118.95 116.80 128.90 116.50 126.20 6.09 6820 8.50 190 7.32 302.80 115.50
500147 CMI FPE X 10.00 1072.35 1084.00 1129.00 1075.25 1123.65 4.78 1078 11.92 46 19.39 1439.75 627.10
512018 CNI Research XT 1.00 1.80 1.80 1.89 1.71 1.87 3.89 6438 0.12 13 -- 3.71 1.71
533278 Coal India A1 10.00 244.05 244.00 245.70 241.40 244.60 0.23 96698 235.82 1929 11.85 303.00 212.00
501831 Coastal Corp X 10.00 319.40 320.00 322.00 300.00 311.90 -2.35 16846 53.10 81 8.36 443.15 43.95
513353 Cochin Minrl X 10.00 165.70 162.90 164.80 162.90 164.15 -0.94 260 0.43 5 16.65 243.60 111.00
540678 Cochin Ship. A1 10.00 363.95 366.20 371.80 363.95 369.65 1.57 5461 20.13 330 10.11 517.45 333.00
539436 Coffee Day A1 10.00 250.40 253.95 254.65 247.00 248.90 -0.60 6021 15.02 283 37.66 332.30 237.10
500830 Colgate A1 1.00 1153.55 1157.95 1166.50 1151.00 1161.80 0.72 56327 650.44 897 41.21 1365.20 1020.10
531210 Colinz Labor XT 10.00 6.49 6.18 6.18 6.18 6.18 -4.78 600 0.04 2 11.66 11.50 6.00
540023 Colorchips N X 10.00 68.70 61.85 73.25 61.85 69.75 1.53 67 0.05 6 89.42 185.00 45.05
534691 Comfort Comm X 10.00 3.50 3.49 3.87 3.49 3.80 8.57 10601 0.37 14 4.58 8.96 3.35
535267 Comfort Finc X 10.00 10.84 8.82 10.86 8.82 10.33 -4.70 14998 1.56 65 4.38 20.20 8.82
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531216 Comfort Inte X 10.00 5.58 5.59 5.84 5.32 5.82 4.30 2298 0.13 16 11.64 17.50 5.32
533272 Comm.Engrs.B B 10.00 17.20 18.55 18.55 16.00 17.00 -1.16 8222 1.42 19 1.72 30.05 11.07
539986 Comm.Syn Bag B 10.00 55.15 57.40 57.40 55.00 56.60 2.63 6700 3.79 19 12.66 67.05 30.15
532342 Commex Tech. XT 2.00 0.33 0.33 0.34 0.32 0.34 3.03 500 0.00 7 -0.07 0.56 0.32
531041 Competent Au X 10.00 152.55 176.90 176.90 154.00 165.00 8.16 100 0.15 14 7.30 293.00 142.40
532456 Compuage Inf B 2.00 12.75 12.85 13.40 12.85 13.40 5.10 5708 0.75 18 3.47 44.30 12.30
532339 Compucom Sof B 2.00 9.14 9.47 9.60 9.16 9.32 1.97 16001 1.50 41 13.51 12.99 7.86
522231 Conart Engg. X 10.00 29.20 31.50 31.50 27.10 28.80 -1.37 7377 2.15 51 5.41 42.40 21.00
526829 Confidence P B 1.00 39.00 39.50 39.65 38.80 38.95 -0.13 192022 75.06 620 15.96 57.00 28.50
531460 Cont.Control XT 10.00 4.68 4.59 4.59 4.59 4.59 -1.92 5600 0.26 8 -3.33 5.17 1.90
523232 Cont.Petro XT 10.00 27.55 26.55 28.90 26.20 28.90 4.90 990 0.27 16 8.45 70.95 26.20
531344 Container Co A1 5.00 492.00 492.50 508.00 488.40 505.75 2.79 26344 131.75 928 25.35 563.20 433.16
522295 Control Prin B 10.00 252.00 257.00 264.00 250.30 257.80 2.30 621 1.59 56 14.01 458.55 235.35
531556 Coral (I)Fin B 2.00 18.65 15.45 16.95 15.45 16.00 -14.21 11077 1.79 36 9.41 30.40 13.10
524506 Coral Lab. X 10.00 299.40 300.00 310.00 300.00 307.00 2.54 1315 4.06 15 7.62 565.95 280.00
532941 Cords Cable B 10.00 58.80 60.95 60.95 59.25 60.90 3.57 1020 0.61 12 10.13 88.40 52.30
533167 Corom. Engg. X 10.00 26.00 25.95 25.95 25.95 25.95 -0.19 460 0.12 2 -7.29 49.90 17.70
506395 Coromandel I A1 1.00 403.85 406.00 410.00 405.30 407.95 1.02 5275 21.55 234 16.57 519.90 340.00
532179 Corpn. Bank A1 2.00 24.70 24.70 24.85 24.05 24.75 0.20 18908 4.65 146 -2.34 33.85 21.00
526737 Corpor. Cour X 10.00 13.80 13.50 13.80 11.16 13.80 0.00 77 0.01 4 21.23 32.70 8.80
523100 Cosmo Ferr. X 10.00 13.80 13.30 13.30 13.30 13.30 -3.62 200 0.03 2 -1.92 31.85 13.30
508814 Cosmo Films B 10.00 198.30 202.00 211.85 200.05 205.20 3.48 3003 6.12 116 6.53 285.80 161.00
538922 COSYN X 10.00 36.00 36.50 36.50 32.55 35.95 -0.14 7214 2.47 114 11.52 86.80 31.10
526550 Country Club B 2.00 6.65 6.94 6.98 6.50 6.98 4.96 28249 1.96 60 4.06 11.40 5.31
531624 Country Cond B 1.00 2.91 3.40 3.49 2.61 2.68 -7.90 26070 0.79 64 26.80 3.49 1.86
542641 Cox & King.F B 10.00 16.40 15.60 15.60 15.60 15.60 -4.88 521 0.08 7 -195.00 76.00 15.60
533144 Cox & Kings A1 5.00 93.20 93.00 95.10 92.25 94.05 0.91 7074 6.68 128 8.29 236.95 92.00
512093 Cranes Soft. X 2.00 1.32 1.30 1.38 1.26 1.38 4.55 16868 0.22 36 -0.19 3.02 1.20
522001 Cranex X 10.00 16.74 15.91 15.91 15.91 15.91 -4.96 2000 0.32 1 13.60 20.25 11.03
539527 Creative Cas X 10.00 303.70 318.85 318.85 318.00 318.00 4.71 21 0.07 2 11.91 424.00 236.20
532392 Creative Eye B 5.00 1.87 1.96 1.96 1.96 1.96 4.81 7949 0.16 7 -0.82 3.93 1.56
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541770 CreditAccess B 10.00 512.55 520.00 529.95 515.00 522.00 1.84 8608 44.98 578 23.29 566.45 245.75
539131 Crescent Lea X 10.00 4.00 3.85 3.85 3.85 3.85 -3.75 1 0.00 1 -2.15 23.70 2.54
512379 Cressanda So X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 56338 0.11 11 -- 2.54 0.19
500092 CRISIL A1 1.00 1427.40 1436.95 1450.00 1428.80 1447.25 1.39 722 10.42 97 29.27 2014.55 1259.00
539876 Cromp.Gre.Cn A1 2.00 221.40 222.00 225.00 221.40 223.70 1.04 8889 19.85 332 34.84 272.25 190.20
538521 Crown Tours X 10.00 23.25 22.75 23.15 22.75 23.15 -0.43 12049 2.76 46 44.52 24.00 12.16
540903 CRP Risk Mgm M 10.00 32.80 32.75 32.75 32.75 32.75 -0.15 2000 0.66 1 11.33 56.00 21.75
530067 CSL Finance X 10.00 295.00 291.00 295.00 290.00 295.00 0.00 1807 5.32 30 7.23 657.00 270.05
526027 Cubex Tubing B 10.00 12.00 12.80 12.80 12.80 12.80 6.67 300 0.04 1 30.48 23.50 10.75
500480 Cummins (I) A1 2.00 722.65 727.05 757.00 724.30 752.35 4.11 61895 459.27 2072 28.86 885.00 611.75
530843 Cupid B 10.00 120.20 120.00 121.90 117.80 121.15 0.79 2274 2.73 83 11.91 228.33 113.00
532332 Cura Tech. T 10.00 1.80 1.80 1.80 1.80 1.80 0.00 5000 0.09 2 -1.10 4.73 1.52
531472 Cybele Inds XT 10.00 9.41 9.23 9.23 9.23 9.23 -1.91 459 0.04 9 3.17 27.05 6.40
532640 Cyber Media B 10.00 3.86 3.67 3.67 3.67 3.67 -4.92 267 0.01 1 15.96 9.49 3.67
532271 Cybermate In X 2.00 1.70 1.76 1.76 1.60 1.68 -1.18 22999 0.39 46 3.43 2.99 1.45
532173 Cybertech Sy B 10.00 43.30 43.20 45.70 43.20 45.45 4.97 2874 1.28 17 12.22 58.65 32.80
532175 Cyient A1 5.00 556.30 555.00 560.00 548.70 551.25 -0.91 4351 24.12 245 12.66 821.00 530.00