<< back   

   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 09/04/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532321 Cadila Healt A1 1.00 470.70 470.70 517.75 470.70 514.55 9.32 1373907 6903.75 30066 28.52 517.75 318.10
517236 Calcom Visio XT 10.00 29.90 28.45 28.45 28.45 28.45 -4.85 105 0.03 2 -31.61 35.05 8.73
532386 Californ.Sof B 10.00 9.08 8.56 9.50 8.50 9.40 3.52 10466 0.97 57 -156.67 15.67 6.25
532801 Cambridge Tc B 10.00 28.10 29.50 29.50 27.65 29.50 4.98 9664 2.85 70 -19.41 53.00 14.00
524440 Camex X 10.00 19.20 20.25 20.25 19.50 19.50 1.56 3211 0.63 16 20.10 23.35 11.00
532834 Camlin Fine A1 1.00 146.30 145.00 149.85 144.90 146.50 0.14 53997 79.64 713 47.41 160.70 35.45
543232 CAMS B 10.00 1855.35 1835.00 1890.00 1826.00 1837.20 -0.98 8436 157.22 1471 51.68 2039.95 1260.00
511196 Can Fin Home A1 2.00 567.10 561.50 569.15 547.80 552.75 -2.53 49446 277.41 1881 16.55 619.00 264.65
532483 Canara Bank A1 10.00 147.20 147.00 153.75 146.00 148.70 1.02 1494468 2254.70 9773 -16.16 174.40 75.80
539304 Canopy Fin XT 10.00 15.46 16.23 16.23 16.23 16.23 4.98 3000 0.49 1 -8.12 16.23 10.00
533267 Cantabil Rtl B 10.00 373.95 377.40 380.05 375.65 378.45 1.20 17642 66.63 268 89.05 444.95 207.95
540710 Capacite Inf B 10.00 201.15 200.90 204.75 200.05 200.40 -0.37 3179 6.40 298 -71.83 229.90 70.15
530879 Capital I Fn X 10.00 118.55 122.10 122.10 107.00 111.15 -6.24 3283 3.75 86 63.15 177.00 74.10
538476 Capital Trad X 1.00 6.14 6.43 6.43 6.14 6.14 0.00 2575 0.16 9 24.56 7.99 2.71
511505 Capital Trus T 10.00 90.25 90.00 90.00 85.75 87.45 -3.10 2822 2.45 71 -38.36 153.85 50.00
524742 Caplin Point A1 2.00 470.95 471.95 483.60 464.00 472.70 0.37 12207 57.97 1164 15.91 686.00 285.00
531595 Capri Global A1 2.00 390.30 395.00 403.00 390.80 397.45 1.83 37358 147.81 613 37.71 423.00 115.00
509486 Caprihans(I) X 10.00 89.00 89.85 89.85 84.10 87.00 -2.25 4584 3.97 73 6.56 100.00 29.10
507486 Caprol. Chem XT 10.00 31.05 32.60 32.60 32.60 32.60 4.99 50 0.02 1 48.66 36.75 15.10
538817 Captain Pipe M 10.00 20.00 24.00 24.00 24.00 24.00 20.00 3000 0.72 2 -141.18 29.95 18.50
536974 Captain Poly B 2.00 42.70 42.50 43.50 42.20 42.20 -1.17 26950 11.51 51 22.57 45.40 22.00
513375 Carborundum A1 1.00 524.45 515.95 534.00 515.00 525.60 0.22 13516 70.88 1197 34.83 571.45 203.00
534804 CARE Ratings A1 10.00 467.15 474.05 488.05 467.05 479.70 2.69 26308 125.65 1334 17.95 588.00 296.05
533260 Career Point B 10.00 134.40 134.60 135.95 133.00 133.05 -1.00 98 0.13 13 8.68 202.00 114.00
530609 Carnation In XT 10.00 3.92 4.10 4.10 4.10 4.10 4.59 470 0.02 4 -0.81 7.65 3.80
532282 Castex Tech T 2.00 0.36 0.36 0.36 0.36 0.36 0.00 157 0.00 2 -0.03 0.60 0.33
500870 Castrol (I) A1 5.00 124.35 124.35 125.90 124.00 124.95 0.48 82867 103.58 1578 21.21 140.35 104.00
531158 Catvision XT 10.00 5.55 5.70 5.82 5.28 5.80 4.50 3677 0.20 20 -6.30 7.85 4.82
531900 CCL Intl. XT 10.00 16.80 16.75 17.60 16.75 16.75 -0.30 154 0.03 5 -41.88 21.50 2.45
519600 CCL Products A1 2.00 244.90 243.15 248.50 242.00 243.25 -0.67 7138 17.46 472 18.47 293.80 174.20
500878 Ceat A1 10.00 1540.15 1553.00 1588.80 1540.00 1548.15 0.52 11137 174.23 1132 18.91 1763.15 713.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 86.95 88.70 91.50 81.20 83.10 -4.43 234 0.21 10 6.87 185.00 51.45
514171 Ceeta Inds. XT 1.00 8.59 8.17 8.17 8.17 8.17 -4.89 590 0.05 2 19.00 9.70 2.83
532695 Celebrity Fs T 10.00 5.83 5.83 5.84 5.54 5.73 -1.72 3218 0.18 40 -3.77 7.68 3.67
532701 Cella Space Z 10.00 4.96 5.01 5.10 5.01 5.10 2.82 3431 0.17 6 3.70 7.68 3.13
522251 Cenlub Inds. X 10.00 55.10 56.45 56.50 54.20 54.25 -1.54 702 0.39 11 7.98 61.90 22.75
531380 Centenial Su X 10.00 38.55 40.45 40.45 40.45 40.45 4.93 329 0.13 3 14.93 63.90 29.00
532885 Central Bank A1 10.00 16.50 16.65 18.15 16.60 18.15 10.00 3716591 669.50 3635 -8.60 26.40 10.03
501150 Centrum Cap. B 1.00 27.45 27.05 27.85 26.60 27.05 -1.46 352305 95.82 607 -180.33 29.25 9.61
517544 Centum Elec B 10.00 397.90 399.80 416.00 399.80 414.65 4.21 670 2.75 72 28.00 490.00 210.55
500280 Century Enka B 10.00 253.85 254.60 266.00 253.25 262.45 3.39 4957 12.95 380 12.97 286.14 125.10
500083 Century Extr B 1.00 5.38 5.38 5.50 4.80 4.87 -9.48 196188 9.99 315 25.63 7.11 1.95
532548 Century Ply. A1 1.00 308.70 303.85 312.75 303.85 311.60 0.94 4357 13.52 235 48.84 340.00 100.20
500040 Century Text A1 10.00 480.55 487.00 503.00 478.85 484.20 0.76 67121 329.50 2139 90.00 549.25 254.20
532443 Cera Sanitar A1 5.00 3798.65 3806.85 3854.70 3774.30 3840.55 1.10 85 3.24 45 54.12 4168.39 2083.10
532413 Cerebra Inte B 10.00 54.65 51.15 55.35 51.15 53.35 -2.38 40032 21.85 307 -61.32 64.00 20.50
500084 CESC A1 10.00 628.00 630.00 630.00 612.75 614.30 -2.18 9869 60.95 533 6.12 730.00 461.00
500093 CG Power & I B 2.00 76.85 78.00 80.45 77.60 78.60 2.28 880642 698.73 3946 -10.99 80.45 5.46
531489 CG Vak Soft. X 10.00 97.85 96.00 99.00 95.10 98.65 0.82 500 0.49 22 7.69 111.00 28.50
542399 Chalet Hotel A1 10.00 149.80 148.05 149.40 146.70 147.85 -1.30 18771 27.77 915 -43.10 215.25 99.00
530307 Chamanlal Se X 2.00 86.45 87.15 89.80 86.50 88.50 2.37 56851 50.28 548 5.64 114.40 35.05
512301 Chambal Brew X 10.00 1.19 1.14 1.14 1.14 1.14 -4.20 150 0.00 2 -0.14 2.20 1.14
500085 Chambal Fert A1 10.00 228.20 228.20 234.85 223.65 232.40 1.84 99494 229.38 2354 6.89 267.00 116.75
542627 Chandni Mach X 10.00 8.91 8.50 9.68 8.50 9.17 2.92 1422 0.13 23 7.40 11.37 3.40
522292 Chandni Text X 10.00 59.30 58.65 60.25 58.50 59.80 0.84 11980 7.15 100 58.06 72.00 21.30
530309 Chandra Prab X 10.00 32.95 31.50 34.45 31.50 32.95 0.00 1142 0.38 29 5.37 46.40 12.80
540829 Chandrima Me XT 10.00 3.40 3.29 3.57 3.25 3.57 5.00 9210 0.32 45 -0.58 41.60 3.17
531327 Charms Inds. XT 10.00 1.64 1.70 1.70 1.70 1.70 3.66 209 0.00 2 -5.00 2.36 1.22
531977 Chartered Lo X 1.00 3.65 3.65 3.68 3.43 3.59 -1.64 7765 0.27 37 -18.89 4.85 2.43
539800 CHD Chemical B 10.00 15.40 15.10 15.10 15.10 15.10 -1.95 24865 3.75 53 19.61 74.95 15.10
530871 Chembond Chm B 5.00 190.55 191.00 195.30 190.25 192.55 1.05 5112 9.84 161 28.23 223.45 130.05
543233 Chemcon Sp.C B 10.00 433.05 434.05 435.75 429.00 434.45 0.32 7872 34.05 488 32.57 743.80 398.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540395 Chemcrux Ent M 10.00 194.00 205.00 224.00 205.00 219.20 12.99 8000 17.08 16 66.83 278.90 70.20
541269 Chemfab Alka B 10.00 126.10 128.00 149.00 128.00 139.70 10.79 13591 18.74 505 36.86 172.50 112.00
523489 Chennai Meen XT 10.00 10.00 10.45 10.45 10.45 10.45 4.50 5 0.00 1 -5.25 16.93 8.10
500110 Chennai Pet. A1 10.00 102.70 102.85 102.85 101.00 101.15 -1.51 21716 22.13 211 -0.94 132.55 47.70
526817 Cheviot Co. X 10.00 736.20 746.95 755.00 736.10 751.40 2.06 2039 15.23 115 8.80 820.00 500.00
521244 Chitra.Spin. XT 10.00 5.53 5.80 5.80 5.80 5.80 4.88 10 0.00 1 -2.67 5.80 1.13
531358 Choice Intl. X 10.00 124.40 134.00 134.00 122.30 122.75 -1.33 10742 13.44 109 16.66 149.90 76.80
530427 Choksi Imag. X 10.00 21.65 20.60 20.90 20.60 20.90 -3.46 200 0.04 3 6.57 26.70 9.36
526546 Choksi Lab. X 10.00 7.60 8.00 8.28 8.00 8.28 8.95 4731 0.38 11 -1.24 12.20 7.11
504973 Chola. Finan A1 1.00 600.00 598.20 603.40 584.00 590.50 -1.58 2865 17.04 302 14.20 618.30 222.00
511243 Chola.Invt. A1 2.00 563.15 563.00 569.50 552.90 557.55 -0.99 103117 579.59 1985 34.70 588.00 120.20
519475 Chordia Food X 10.00 111.35 115.00 115.00 104.10 113.50 1.93 217 0.24 18 62.71 120.00 75.45
501833 Chowgule Stm XT 10.00 5.76 6.04 6.04 6.04 6.04 4.86 1935 0.12 7 -1.01 7.95 2.95
519477 CIAN Agro XT 10.00 44.95 44.90 44.90 43.00 43.00 -4.34 2126 0.92 11 -47.78 48.50 24.40
534758 Cigniti Tech A1 10.00 399.15 401.20 438.50 401.20 421.05 5.49 13958 59.18 821 10.68 506.00 202.90
533407 CIL Nova Pet T 10.00 15.00 14.40 15.50 14.40 15.20 1.33 800 0.12 8 -33.04 19.75 4.20
530829 CIL Securits X 10.00 12.00 12.84 12.84 12.05 12.70 5.83 238 0.03 8 11.98 16.45 8.50
532807 Cineline (I) B 5.00 32.95 33.35 33.35 33.00 33.05 0.30 1305 0.43 18 9.23 51.00 18.14
532324 Cinevista B 2.00 7.06 7.59 8.47 7.59 8.47 19.97 13838 1.12 41 -7.84 8.47 4.35
500087 Cipla A1 2.00 841.75 843.00 892.00 836.75 882.30 4.82 350074 3061.63 8969 31.81 892.00 565.90
502445 Citadel Real X 10.00 9.50 9.60 9.60 8.91 9.50 0.00 1157 0.10 6 13.19 15.21 8.00
538786 Citizen Info XT 10.00 4.39 4.60 4.60 4.60 4.60 4.78 31 0.00 2 -23.00 4.60 1.95
542727 City Pulse M M 10.00 15.35 14.59 14.59 14.59 14.59 -4.95 4000 0.58 1 8.20 21.65 8.00
532210 City Union B A1 1.00 166.10 166.10 168.15 164.20 165.40 -0.42 75314 125.18 1744 31.63 199.80 115.55
540403 CL Educate B 10.00 89.75 88.50 91.00 86.15 88.50 -1.39 1944 1.71 62 -1.99 101.45 30.20
506390 Clariant Che A1 10.00 395.55 395.00 399.30 390.00 395.30 -0.06 5243 20.74 475 4.07 608.00 264.80
540481 Classic Leas X 10.00 17.70 17.35 17.35 17.35 17.35 -1.98 100 0.02 1 -34.70 19.90 3.02
530839 Clio Infotec XT 10.00 1.90 1.81 1.81 1.81 1.81 -4.74 148 0.00 8 -4.21 2.50 0.56
517330 CMI T 10.00 46.20 45.30 46.85 45.30 46.75 1.19 2488 1.15 27 2.71 68.70 20.10
512018 CNI Research XT 1.00 1.63 1.71 1.71 1.55 1.55 -4.91 2500 0.04 6 -4.70 2.75 1.25
533278 Coal India A1 10.00 131.65 132.00 132.05 129.00 129.55 -1.60 724022 944.70 6950 6.26 162.95 109.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501831 Coastal Corp X 10.00 169.55 171.70 173.40 170.00 171.05 0.88 1868 3.20 45 8.16 290.00 160.00
513353 Cochin Minrl X 10.00 113.00 113.30 113.30 109.75 110.35 -2.35 20564 22.81 217 18.45 171.90 97.00
540678 Cochin Ship. A1 10.00 366.85 369.10 383.45 367.00 374.85 2.18 25629 96.83 965 9.67 426.00 218.65
532541 Coforge A1 10.00 3077.40 3081.70 3180.80 3080.20 3168.30 2.95 7116 224.03 1058 44.01 3184.70 1022.95
500830 Colgate A1 1.00 1590.30 1590.30 1616.35 1590.25 1600.55 0.64 21403 343.40 1451 47.08 1675.80 1257.20
531210 Colinz Labor XT 10.00 8.00 8.01 8.10 7.60 8.10 1.25 401 0.03 5 28.93 16.10 4.80
540023 Colorchips N XT 10.00 27.05 27.55 27.55 27.10 27.50 1.66 3385 0.93 38 35.26 27.55 4.40
534691 Comfort Comm B 10.00 8.60 9.03 9.03 9.00 9.00 4.65 27305 2.47 34 0.56 9.03 1.20
535267 Comfort Finc XT 10.00 11.50 11.00 11.00 11.00 11.00 -4.35 369 0.04 4 3.23 13.17 3.85
531216 Comfort Inte X 10.00 8.11 8.50 8.92 7.54 8.74 7.77 48821 4.19 154 3.36 8.92 2.35
533272 Comm.Engrs.B T 10.00 16.00 16.15 16.80 16.15 16.80 5.00 8899 1.48 38 50.91 30.45 7.41
539986 Comm.Syn Bag T 10.00 107.60 108.00 108.00 105.00 105.00 -2.42 869 0.92 28 11.51 141.10 36.10
531041 Competent Au X 10.00 145.00 146.90 146.90 140.25 145.00 0.00 502 0.74 12 7.84 163.70 88.60
532456 Compuage Inf B 2.00 17.20 17.00 17.60 16.85 17.10 -0.58 53982 9.22 266 4.72 21.45 8.20
532339 Compucom Sof B 2.00 8.78 8.90 9.10 8.70 9.00 2.51 16249 1.46 65 100.00 11.30 4.80
522231 Conart Engg. X 10.00 25.75 27.30 27.30 27.20 27.20 5.63 51 0.01 2 10.15 35.90 15.30
538965 Concord Drug XT 10.00 32.55 33.85 34.15 31.50 34.00 4.45 11571 3.92 49 8.70 34.20 12.65
526829 Confidence P B 1.00 43.10 44.50 44.50 42.60 42.85 -0.58 37040 15.94 352 44.18 49.40 16.50
531460 Cont.Control XT 10.00 3.41 3.24 3.24 3.24 3.24 -4.99 50 0.00 1 -1.61 4.41 1.65
523232 Cont.Petro XT 5.00 52.55 54.05 55.15 52.55 55.15 4.95 3170 1.73 72 10.94 55.15 5.13
531344 Container Co A1 5.00 589.70 591.00 597.20 580.00 587.40 -0.39 255456 1512.96 1352 45.25 643.90 329.75
538868 Continen.Sec XT 10.00 18.90 18.90 18.90 18.90 18.90 0.00 273 0.05 1 19.29 21.45 9.60
522295 Control Prin B 10.00 242.45 243.20 246.45 242.45 246.45 1.65 283 0.69 47 18.97 292.00 177.65
531556 Coral (I)Fin B 2.00 22.25 22.20 23.90 21.80 22.40 0.67 1695 0.38 24 11.55 35.15 11.65
524506 Coral Lab. X 10.00 344.00 347.50 355.00 346.50 352.10 2.35 2020 7.08 98 8.21 443.30 126.50
530755 Coral Newspr XT 10.00 5.31 5.31 5.57 5.31 5.31 0.00 194 0.01 6 -0.89 7.75 2.50
532941 Cords Cable B 10.00 41.50 41.50 42.05 41.45 41.80 0.72 2472 1.04 33 7.53 52.70 26.80
533167 Corom. Engg. X 10.00 27.45 26.50 27.25 26.00 26.75 -2.55 557 0.15 9 -10.53 32.60 12.35
506395 Coromandel I A1 1.00 758.45 771.00 777.00 763.55 769.80 1.50 23552 181.27 904 16.05 880.00 507.00
526737 Corpor. Cour XT 10.00 5.18 4.97 5.29 4.93 5.24 1.16 18591 0.94 37 30.82 5.74 1.61
530545 Cosco (I) X 10.00 100.55 104.50 105.00 101.60 104.65 4.08 20 0.02 6 16.08 119.95 51.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523100 Cosmo Ferr. XT 10.00 19.35 20.25 20.30 20.25 20.30 4.91 2679 0.54 13 -5.62 24.75 3.14
508814 Cosmo Films A1 10.00 705.05 711.85 711.85 670.00 684.20 -2.96 12519 86.02 1002 6.78 725.00 226.25
538922 COSYN X 10.00 19.85 19.10 20.75 19.05 20.10 1.26 3906 0.78 31 -23.65 35.50 14.50
526550 Country Club B 2.00 4.41 4.39 4.50 4.36 4.50 2.04 1336 0.06 6 -0.93 7.30 2.02
531624 Country Cond T 1.00 2.52 2.62 2.62 2.55 2.57 1.98 25122 0.64 40 42.83 4.80 0.95
533144 Cox & Kings Z 5.00 1.16 1.15 1.20 1.12 1.15 -0.86 201889 2.32 117 0.02 2.31 0.61
543276 Craftsman Au B 5.00 1456.35 1445.10 1475.00 1441.00 1444.45 -0.82 3533 51.32 876 74.26 1530.00 1349.20
538770 Crane Infra. X 10.00 4.08 3.88 3.88 3.88 3.88 -4.90 2875 0.11 5 4.67 4.30 2.33
512093 Cranes Soft. XT 2.00 1.48 1.41 1.41 1.41 1.41 -4.73 4557 0.06 18 -0.48 1.96 0.35
509472 Cravatex X 10.00 263.20 277.00 277.00 211.00 266.85 1.39 1325 3.40 57 -2.07 360.00 211.00
539527 Creative Cas X 10.00 357.20 340.00 356.90 340.00 341.40 -4.42 127 0.44 7 20.36 462.00 230.00
532392 Creative Eye B 5.00 2.98 2.91 2.91 2.91 2.91 -2.35 1553 0.05 2 -9.70 4.60 0.95
541770 CreditAccess A1 10.00 615.15 624.00 624.00 613.50 614.65 -0.08 9125 56.25 859 93.13 839.00 327.39
512379 Cressanda So XT 1.00 0.47 0.47 0.47 0.46 0.46 -2.13 8239 0.04 12 -- 0.73 0.20
511413 Crest Ventur B 10.00 84.30 84.35 89.70 83.90 84.15 -0.18 4551 3.92 65 34.49 112.50 44.60
526269 Crestchem XT 10.00 33.25 34.90 34.90 33.20 34.90 4.96 1663 0.58 28 21.81 74.75 10.47
500092 CRISIL A1 1.00 1813.20 1816.05 1849.95 1807.95 1841.20 1.54 2537 46.52 713 37.74 2125.00 1292.55
539876 Cromp.Gre.Cn A1 2.00 396.10 394.80 404.45 388.10 391.00 -1.29 57928 229.96 1745 52.27 455.60 196.40
538521 Crown Tours X 10.00 18.60 18.60 19.15 18.60 19.00 2.15 22493 4.23 232 -9.22 23.70 14.00
542867 CSB Bank A1 10.00 265.75 265.60 269.40 262.50 268.40 1.00 85816 229.88 1448 40.18 279.75 108.30
530067 CSL Finance X 10.00 248.45 257.90 257.90 226.10 254.00 2.23 1847 4.48 43 7.62 307.00 141.20
526027 Cubex Tubing B 10.00 18.10 18.00 19.65 18.00 18.00 -0.55 3662 0.69 27 34.62 25.00 9.55
511710 Cubical Fin. X 2.00 1.68 1.82 1.84 1.75 1.84 9.52 10209 0.18 29 26.29 4.05 0.71
500480 Cummins (I) A1 2.00 885.35 897.00 897.00 864.75 870.85 -1.64 29329 257.37 1089 37.96 933.45 312.85
530843 Cupid B 10.00 218.15 216.50 226.15 216.00 223.90 2.64 4986 11.05 315 9.07 295.00 151.05
531472 Cybele Inds X 10.00 7.51 7.51 7.51 7.51 7.51 0.00 200 0.02 2 -17.47 9.49 3.35
532640 Cyber Media T 10.00 11.21 11.77 11.77 11.77 11.77 5.00 500 0.06 1 -2.39 20.35 2.50
532271 Cybermate In Z 2.00 1.54 1.61 1.61 1.60 1.61 4.55 45504 0.73 32 3.35 2.14 0.74
532173 Cybertech Sy B 10.00 133.35 137.60 141.65 132.40 138.70 4.01 27178 37.51 633 17.51 182.00 28.50
532175 Cyient A1 5.00 700.30 693.00 707.60 693.00 702.30 0.29 6385 44.68 416 25.26 710.00 184.15