BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543425 |
C.E.Info Sys |
A1 |
2.00 |
1056.50 |
1060.05 |
1060.05 |
1025.05 |
1026.60 |
-2.83 |
2887 |
29.97 |
477 |
54.12 |
1715.00 |
1023.20 |
|
517236 |
Calcom Visio |
X |
10.00 |
130.00 |
126.25 |
132.45 |
125.10 |
125.90 |
-3.15 |
4150 |
5.28 |
47 |
28.94 |
164.50 |
84.80 |
|
532386 |
Californ.Sof |
B |
10.00 |
12.85 |
12.98 |
13.15 |
11.32 |
11.73 |
-8.72 |
27150 |
3.35 |
459 |
-10.20 |
39.70 |
11.32 |
|
532801 |
Cambridge Tc |
B |
10.00 |
50.82 |
46.00 |
48.80 |
46.00 |
47.33 |
-6.87 |
7353 |
3.51 |
127 |
7.57 |
86.50 |
45.70 |
|
524440 |
Camex |
X |
10.00 |
24.45 |
23.60 |
23.81 |
22.71 |
22.75 |
-6.95 |
12033 |
2.80 |
56 |
16.25 |
36.40 |
22.71 |
|
532834 |
Camlin Fine |
B |
1.00 |
130.00 |
130.00 |
131.10 |
125.25 |
126.75 |
-2.50 |
24747 |
31.89 |
1147 |
34.26 |
174.60 |
97.20 |
|
543523 |
Campus ActiW |
B |
5.00 |
338.75 |
342.00 |
342.00 |
325.00 |
330.90 |
-2.32 |
134167 |
445.75 |
5428 |
66.45 |
640.00 |
296.85 |
|
543232 |
CAMS |
A1 |
10.00 |
2132.10 |
2105.10 |
2131.05 |
2045.05 |
2055.85 |
-3.58 |
4620 |
96.40 |
1247 |
35.40 |
2689.00 |
2039.00 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
525.75 |
522.05 |
529.95 |
512.60 |
519.85 |
-1.12 |
16594 |
86.39 |
991 |
11.96 |
685.00 |
408.00 |
|
532483 |
Canara Bank |
A1 |
10.00 |
273.70 |
274.05 |
279.10 |
272.55 |
277.05 |
1.22 |
180735 |
499.27 |
2332 |
5.11 |
341.60 |
171.70 |
|
522292 |
Candour Tech |
X |
10.00 |
37.53 |
37.53 |
38.89 |
35.66 |
36.99 |
-1.44 |
11077 |
4.01 |
90 |
57.80 |
55.80 |
29.25 |
|
539304 |
Canopy Fin |
X |
10.00 |
55.93 |
56.99 |
56.99 |
53.14 |
53.14 |
-4.99 |
2368 |
1.32 |
11 |
265.70 |
79.45 |
17.60 |
|
533267 |
Cantabil Rtl |
B |
10.00 |
846.00 |
857.65 |
857.65 |
827.15 |
843.15 |
-0.34 |
969 |
8.12 |
233 |
23.55 |
1595.00 |
823.55 |
|
540710 |
Capacite Inf |
B |
10.00 |
119.15 |
117.05 |
119.05 |
110.70 |
112.60 |
-5.50 |
20656 |
23.61 |
985 |
9.00 |
192.35 |
98.35 |
|
530879 |
Capital I Fn |
X |
10.00 |
89.87 |
90.00 |
95.00 |
76.30 |
80.75 |
-10.15 |
6536 |
5.38 |
147 |
-22.75 |
160.70 |
76.05 |
|
538476 |
Capital Trad |
X |
1.00 |
26.19 |
27.00 |
27.10 |
25.35 |
26.64 |
1.72 |
68967 |
18.34 |
87 |
39.76 |
30.65 |
7.01 |
|
511505 |
Capital Trus |
B |
10.00 |
61.42 |
62.00 |
62.00 |
56.10 |
57.82 |
-5.86 |
2413 |
1.43 |
95 |
14.42 |
164.95 |
56.10 |
|
524742 |
Caplin Point |
A1 |
2.00 |
598.40 |
598.00 |
605.30 |
588.40 |
590.95 |
-1.24 |
12717 |
75.62 |
1215 |
12.70 |
856.00 |
588.40 |
|
531595 |
Capri Global |
A1 |
2.00 |
571.50 |
573.00 |
584.95 |
565.85 |
571.50 |
0.00 |
11701 |
66.82 |
791 |
64.87 |
784.60 |
512.36 |
|
512169 |
Capricorn Sy |
X |
10.00 |
9.72 |
9.72 |
10.20 |
9.72 |
10.18 |
4.73 |
2585 |
0.26 |
25 |
101.80 |
12.47 |
7.08 |
|
509486 |
Caprihans(I) |
X |
10.00 |
116.66 |
113.00 |
118.90 |
112.10 |
112.66 |
-3.43 |
3158 |
3.59 |
42 |
13.25 |
166.60 |
97.05 |
|
507486 |
Caprol. Chem |
XT |
10.00 |
57.97 |
56.15 |
56.15 |
55.08 |
55.08 |
-4.99 |
53 |
0.03 |
5 |
10.55 |
95.00 |
29.50 |
|
538817 |
Captain Pipe |
M |
1.00 |
23.40 |
22.25 |
22.25 |
22.25 |
22.25 |
-4.91 |
15000 |
3.34 |
1 |
-2225.00 |
26.33 |
2.39 |
|
536974 |
Captain Poly |
X |
2.00 |
17.60 |
17.95 |
17.95 |
16.80 |
16.95 |
-3.69 |
33054 |
5.61 |
139 |
19.71 |
22.40 |
14.65 |
|
513375 |
Carborundum |
A1 |
1.00 |
933.75 |
925.15 |
952.90 |
924.15 |
946.55 |
1.37 |
2839 |
26.75 |
526 |
53.84 |
1045.00 |
651.05 |
|
534804 |
CARE Ratings |
B |
10.00 |
630.80 |
629.95 |
637.95 |
629.80 |
633.45 |
0.42 |
2175 |
13.76 |
282 |
21.65 |
698.00 |
402.75 |
|
533260 |
Career Point |
B |
10.00 |
187.50 |
190.75 |
207.50 |
182.50 |
204.40 |
9.01 |
57164 |
111.56 |
2296 |
11.48 |
207.50 |
98.40 |
|
543621 |
Cargosol Log |
M |
10.00 |
43.49 |
41.00 |
42.00 |
40.00 |
41.50 |
-4.58 |
40000 |
16.37 |
9 |
23.99 |
93.95 |
40.00 |
|
543618 |
Cargotrans M |
M |
10.00 |
78.00 |
70.60 |
83.20 |
70.60 |
71.80 |
-7.95 |
12000 |
9.18 |
4 |
12.42 |
136.05 |
66.50 |
|
530609 |
Carnation In |
X |
10.00 |
3.42 |
3.42 |
3.42 |
3.42 |
3.42 |
0.00 |
390 |
0.01 |
4 |
-1.14 |
8.56 |
3.42 |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
377.20 |
377.25 |
378.05 |
358.10 |
362.00 |
-4.03 |
22205 |
81.02 |
1971 |
-254.93 |
735.00 |
358.10 |
|
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 | |
|
524091 |
Carysil |
A1 |
2.00 |
548.75 |
549.00 |
549.00 |
522.25 |
525.85 |
-4.17 |
4441 |
23.89 |
533 |
24.96 |
900.00 |
431.35 |
|
534732 |
Caspian Corp |
X |
1.00 |
16.77 |
16.77 |
17.60 |
16.51 |
17.30 |
3.16 |
29347 |
5.11 |
46 |
86.50 |
28.35 |
5.56 |
|
500870 |
Castrol (I) |
A1 |
5.00 |
108.50 |
108.70 |
109.75 |
107.70 |
108.20 |
-0.28 |
60045 |
65.09 |
1243 |
13.13 |
136.80 |
99.20 |
|
531158 |
Catvision |
XT |
10.00 |
12.84 |
12.84 |
12.84 |
12.20 |
12.77 |
-0.55 |
1203 |
0.15 |
18 |
-9.25 |
17.96 |
7.85 |
|
531900 |
CCL Intl. |
X |
10.00 |
13.70 |
12.16 |
15.45 |
12.16 |
13.60 |
-0.73 |
52716 |
7.17 |
30 |
43.87 |
23.65 |
12.16 |
|
519600 |
CCL Products |
A1 |
2.00 |
557.55 |
557.25 |
562.75 |
545.10 |
548.05 |
-1.70 |
3458 |
19.21 |
311 |
30.86 |
592.54 |
315.60 |
|
500878 |
Ceat |
A1 |
10.00 |
1385.80 |
1386.10 |
1390.00 |
1360.00 |
1368.80 |
-1.23 |
3866 |
53.05 |
647 |
71.25 |
1981.45 |
890.00 |
|
530789 |
Ceejay Fin |
X |
10.00 |
101.40 |
106.90 |
108.90 |
102.05 |
103.15 |
1.73 |
961 |
1.01 |
24 |
5.79 |
145.15 |
86.10 |
|
514171 |
Ceeta Inds. |
XT |
1.00 |
17.79 |
17.10 |
18.25 |
16.95 |
16.95 |
-4.72 |
200 |
0.03 |
6 |
-31.98 |
37.50 |
12.50 |
|
538734 |
Ceinsys Tech |
B |
10.00 |
127.30 |
135.00 |
135.00 |
126.05 |
133.30 |
4.71 |
62 |
0.08 |
8 |
16.18 |
180.00 |
123.05 |
|
532695 |
Celebrity Fs |
B |
10.00 |
13.76 |
13.76 |
13.76 |
12.86 |
13.16 |
-4.36 |
40886 |
5.40 |
289 |
7.35 |
27.55 |
11.35 |
|
532701 |
Cella Space |
Z |
10.00 |
8.49 |
8.07 |
8.86 |
8.07 |
8.16 |
-3.89 |
9808 |
0.79 |
26 |
6.43 |
13.61 |
4.51 |
|
522251 |
Cenlub Inds. |
X |
10.00 |
216.70 |
219.40 |
225.00 |
213.50 |
217.75 |
0.48 |
16874 |
37.07 |
473 |
10.34 |
227.60 |
90.00 |
|
532885 |
Central Bank |
A1 |
10.00 |
23.39 |
23.39 |
23.40 |
22.68 |
22.85 |
-2.31 |
353186 |
81.33 |
1484 |
13.85 |
41.80 |
16.10 |
|
501150 |
Centrum Cap. |
B |
1.00 |
20.21 |
19.94 |
20.26 |
19.05 |
19.78 |
-2.13 |
64659 |
12.75 |
624 |
-3.45 |
31.60 |
18.20 |
|
517544 |
Centum Elec |
B |
10.00 |
621.90 |
621.40 |
725.00 |
621.40 |
684.75 |
10.11 |
5957 |
39.81 |
990 |
-33.45 |
790.00 |
393.15 |
|
500280 |
Century Enka |
B |
10.00 |
350.90 |
351.70 |
351.70 |
341.10 |
342.25 |
-2.47 |
4301 |
14.89 |
341 |
5.96 |
671.95 |
341.10 |
|
500083 |
Century Extr |
B |
1.00 |
8.64 |
8.50 |
8.64 |
8.37 |
8.40 |
-2.78 |
6386 |
0.54 |
96 |
8.32 |
14.50 |
8.37 |
|
532548 |
Century Ply. |
A1 |
1.00 |
455.00 |
450.50 |
455.20 |
438.00 |
444.10 |
-2.40 |
5319 |
23.66 |
577 |
27.62 |
727.90 |
438.00 |
|
500040 |
Century Text |
A1 |
10.00 |
623.10 |
643.25 |
643.25 |
608.50 |
615.95 |
-1.15 |
12247 |
75.35 |
1294 |
32.05 |
949.00 |
588.80 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
6232.95 |
6118.15 |
6263.15 |
6105.40 |
6135.40 |
-1.57 |
342 |
21.08 |
170 |
39.96 |
6789.05 |
3518.60 |
|
532413 |
Cerebra Inte |
B |
10.00 |
8.04 |
7.82 |
7.99 |
7.64 |
7.64 |
-4.98 |
154641 |
11.86 |
289 |
11.75 |
81.90 |
7.64 |
|
500084 |
CESC |
A1 |
1.00 |
66.86 |
66.93 |
67.27 |
62.25 |
64.59 |
-3.40 |
310010 |
203.28 |
4017 |
6.42 |
88.00 |
62.25 |
|
500093 |
CG Power & I |
A1 |
2.00 |
288.85 |
286.20 |
292.00 |
284.40 |
287.30 |
-0.54 |
88159 |
252.91 |
2989 |
67.60 |
338.50 |
157.90 |
|
531489 |
CG Vak Soft. |
X |
10.00 |
323.00 |
333.00 |
334.50 |
315.00 |
327.20 |
1.30 |
6037 |
19.69 |
127 |
13.48 |
435.00 |
228.10 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
360.70 |
357.20 |
369.05 |
354.25 |
358.95 |
-0.49 |
12717 |
46.11 |
549 |
54.47 |
409.85 |
275.35 |
|
530307 |
Chamanlal Se |
B |
2.00 |
179.10 |
176.50 |
181.90 |
165.35 |
167.70 |
-6.37 |
52295 |
91.33 |
1661 |
8.47 |
194.15 |
87.50 |
|
512301 |
Chambal Brew |
X |
10.00 |
2.78 |
2.65 |
2.65 |
2.65 |
2.65 |
-4.68 |
113 |
0.00 |
6 |
-37.86 |
4.30 |
2.21 |
|
500085 |
Chambal Fert |
A1 |
10.00 |
261.65 |
261.65 |
263.55 |
253.70 |
254.75 |
-2.64 |
35523 |
92.08 |
1169 |
8.96 |
515.95 |
253.70 |
|
542627 |
Chandni Mach |
X |
10.00 |
16.50 |
16.00 |
16.00 |
14.12 |
14.16 |
-14.18 |
3217 |
0.46 |
15 |
10.57 |
33.50 |
13.80 |
|
530309 |
Chandra Prab |
X |
2.00 |
24.39 |
25.55 |
25.55 |
23.55 |
23.79 |
-2.46 |
19571 |
4.71 |
140 |
19.34 |
60.20 |
22.90 |
|
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 | |
|
540829 |
Chandrima Me |
X |
10.00 |
6.76 |
6.90 |
6.90 |
6.89 |
6.89 |
1.92 |
303 |
0.02 |
3 |
25.52 |
8.55 |
3.48 |
|
531327 |
Charms Inds. |
XT |
10.00 |
3.79 |
3.97 |
3.97 |
3.61 |
3.91 |
3.17 |
5810 |
0.22 |
16 |
-23.00 |
4.75 |
2.00 |
|
531977 |
Chartered Lo |
X |
1.00 |
3.88 |
3.78 |
3.96 |
3.65 |
3.70 |
-4.64 |
432592 |
16.28 |
238 |
-185.00 |
8.28 |
3.65 |
|
539800 |
CHD Chemical |
B |
10.00 |
5.27 |
5.27 |
5.27 |
5.01 |
5.01 |
-4.93 |
4120 |
0.21 |
25 |
-83.50 |
11.00 |
4.55 |
|
530871 |
Chembond Chm |
B |
5.00 |
243.80 |
240.60 |
242.55 |
237.05 |
238.95 |
-1.99 |
4651 |
11.07 |
119 |
19.38 |
309.20 |
151.44 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
246.30 |
246.60 |
247.00 |
235.95 |
237.05 |
-3.76 |
5491 |
13.17 |
322 |
13.17 |
477.70 |
235.95 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
290.25 |
290.25 |
294.90 |
287.10 |
289.80 |
-0.16 |
9761 |
28.41 |
752 |
265.87 |
501.10 |
140.00 |
|
541269 |
Chemfab Alka |
B |
10.00 |
223.30 |
224.80 |
226.10 |
216.65 |
218.75 |
-2.04 |
4208 |
9.24 |
138 |
4.99 |
477.45 |
152.10 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
38.00 |
38.00 |
38.00 |
38.00 |
38.00 |
0.00 |
130 |
0.05 |
4 |
17.27 |
49.10 |
29.25 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
367.25 |
367.25 |
368.95 |
350.00 |
353.20 |
-3.83 |
22124 |
79.75 |
1098 |
13.61 |
684.55 |
350.00 |
|
537326 |
Chemtech Ind |
B |
10.00 |
16.28 |
16.65 |
17.09 |
15.89 |
17.01 |
4.48 |
45699 |
7.75 |
62 |
35.44 |
21.45 |
9.75 |
|
539011 |
Chennai Ferr |
X |
10.00 |
151.25 |
149.00 |
152.50 |
145.55 |
146.25 |
-3.31 |
2696 |
4.02 |
120 |
3.40 |
347.45 |
82.70 |
|
523489 |
Chennai Meen |
X |
10.00 |
21.50 |
21.00 |
22.00 |
20.90 |
21.00 |
-2.33 |
838 |
0.18 |
15 |
72.41 |
28.50 |
15.60 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
243.30 |
243.90 |
243.90 |
228.35 |
231.00 |
-5.06 |
105423 |
249.10 |
2168 |
0.98 |
417.95 |
126.95 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1015.00 |
1020.00 |
1058.00 |
1013.70 |
1016.90 |
0.19 |
435 |
4.48 |
175 |
10.97 |
1485.00 |
995.00 |
|
531358 |
Choice Intl. |
B |
10.00 |
275.30 |
275.05 |
278.95 |
273.20 |
274.80 |
-0.18 |
44905 |
123.88 |
270 |
60.53 |
299.00 |
108.50 |
|
530427 |
Choksi Imag. |
X |
10.00 |
46.88 |
45.25 |
48.75 |
44.10 |
44.20 |
-5.72 |
9325 |
4.24 |
78 |
-19.13 |
56.55 |
28.00 |
|
526546 |
Choksi Lab. |
X |
10.00 |
32.66 |
32.65 |
34.49 |
31.50 |
34.49 |
5.60 |
19 |
0.01 |
5 |
9.74 |
54.00 |
24.55 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
528.95 |
531.75 |
532.80 |
514.00 |
516.95 |
-2.27 |
1914 |
9.92 |
283 |
8.18 |
697.35 |
514.00 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
728.55 |
728.55 |
732.00 |
709.85 |
717.40 |
-1.53 |
58509 |
419.31 |
1882 |
23.62 |
817.95 |
594.00 |
|
519475 |
Chordia Food |
XT |
10.00 |
89.94 |
85.51 |
89.74 |
85.45 |
85.75 |
-4.66 |
833 |
0.71 |
18 |
-11.30 |
155.82 |
60.05 |
|
540681 |
Chothani |
M |
10.00 |
16.09 |
16.49 |
16.49 |
16.49 |
16.49 |
2.49 |
10000 |
1.65 |
1 |
71.70 |
21.55 |
9.21 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
13.27 |
13.20 |
13.20 |
12.61 |
12.61 |
-4.97 |
7030 |
0.89 |
20 |
-31.53 |
16.70 |
9.27 |
|
519477 |
CIAN Agro |
XT |
10.00 |
38.22 |
37.22 |
37.22 |
36.31 |
36.31 |
-5.00 |
1550 |
0.56 |
13 |
103.74 |
78.40 |
36.31 |
|
542678 |
Cian Health. |
M |
10.00 |
28.57 |
28.60 |
29.00 |
27.65 |
29.00 |
1.51 |
14000 |
3.92 |
5 |
18.71 |
31.90 |
12.00 |
|
534758 |
Cigniti Tech |
B |
10.00 |
764.90 |
765.05 |
768.20 |
721.05 |
731.60 |
-4.35 |
17206 |
128.37 |
1530 |
14.49 |
805.95 |
336.30 |
|
533407 |
CIL Nova Pet |
X |
10.00 |
18.55 |
18.55 |
19.46 |
18.55 |
18.57 |
0.11 |
2701 |
0.50 |
14 |
-22.37 |
45.00 |
17.62 |
|
530829 |
CIL Securits |
X |
10.00 |
24.00 |
23.00 |
25.90 |
23.00 |
24.74 |
3.08 |
399 |
0.10 |
18 |
4.43 |
35.95 |
22.05 |
|
531283 |
Cindrella Fi |
XT |
10.00 |
9.60 |
9.25 |
10.08 |
9.25 |
10.00 |
4.17 |
12 |
0.00 |
4 |
2.07 |
34.90 |
9.05 |
|
526373 |
Cindrella Ht |
X |
10.00 |
43.98 |
46.15 |
46.17 |
41.81 |
42.00 |
-4.50 |
515 |
0.23 |
23 |
4.45 |
46.17 |
22.45 |
|
532807 |
Cineline (I) |
B |
5.00 |
98.45 |
98.35 |
98.35 |
95.25 |
97.30 |
-1.17 |
6599 |
6.36 |
133 |
231.67 |
174.75 |
95.25 |
|
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 | |
|
532324 |
Cinevista |
B |
2.00 |
13.13 |
12.90 |
14.26 |
12.90 |
13.06 |
-0.53 |
14698 |
2.03 |
664 |
-4.66 |
18.18 |
9.00 |
|
500087 |
Cipla |
A1 |
2.00 |
877.00 |
885.00 |
890.95 |
876.30 |
889.45 |
1.42 |
68392 |
604.89 |
3146 |
27.21 |
1185.20 |
852.00 |
|
502445 |
Citadel Real |
X |
10.00 |
21.74 |
21.74 |
22.80 |
21.70 |
21.92 |
0.83 |
2141 |
0.47 |
13 |
18.12 |
28.20 |
12.53 |
|
542727 |
City Pulse M |
M |
10.00 |
89.00 |
86.35 |
86.35 |
86.35 |
86.35 |
-2.98 |
2000 |
1.73 |
1 |
48.51 |
102.50 |
28.10 |
|
532210 |
City Union B |
A1 |
1.00 |
124.90 |
125.95 |
125.95 |
121.85 |
124.00 |
-0.72 |
120343 |
148.44 |
2117 |
9.89 |
204.95 |
117.60 |
|
521210 |
Cityman |
XT |
10.00 |
17.19 |
18.04 |
18.04 |
18.04 |
18.04 |
4.94 |
1221 |
0.22 |
8 |
6.78 |
18.04 |
3.85 |
|
507515 |
CJ Gelatine |
XT |
10.00 |
21.49 |
20.46 |
22.54 |
20.42 |
22.54 |
4.89 |
1360 |
0.28 |
9 |
56.35 |
39.10 |
15.50 |
|
540403 |
CL Educate |
B |
5.00 |
52.62 |
53.50 |
54.11 |
49.60 |
50.01 |
-4.96 |
12055 |
6.13 |
235 |
11.06 |
94.95 |
49.60 |
|
543435 |
Clara Inds. |
M |
10.00 |
240.00 |
230.00 |
230.00 |
225.50 |
225.50 |
-6.04 |
25500 |
57.57 |
2 |
-- |
275.00 |
81.70 |
|
538433 |
Classic Gl.F |
Z |
1.00 |
0.50 |
0.50 |
0.52 |
0.50 |
0.52 |
4.00 |
5500 |
0.03 |
5 |
52.00 |
0.57 |
0.35 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1318.25 |
1320.05 |
1322.05 |
1280.55 |
1284.10 |
-2.59 |
17254 |
224.20 |
3320 |
49.24 |
2078.95 |
1280.55 |
|
530839 |
Clio Infotec |
X |
10.00 |
5.00 |
5.00 |
5.20 |
4.76 |
5.00 |
0.00 |
5474 |
0.27 |
14 |
-14.29 |
8.65 |
3.71 |
|
517330 |
CMI |
B |
10.00 |
11.78 |
11.30 |
11.99 |
11.20 |
11.20 |
-4.92 |
13905 |
1.60 |
78 |
0.65 |
40.90 |
11.15 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
279.95 |
277.05 |
278.85 |
272.00 |
274.85 |
-1.82 |
10907 |
29.99 |
712 |
15.09 |
355.55 |
212.55 |
|
512018 |
CNI Research |
X |
1.00 |
1.93 |
1.95 |
1.98 |
1.86 |
1.91 |
-1.04 |
82410 |
1.59 |
213 |
15.92 |
3.48 |
1.80 |
|
533278 |
Coal India |
A1 |
10.00 |
208.55 |
208.10 |
210.20 |
207.70 |
208.45 |
-0.05 |
306146 |
639.67 |
4924 |
4.38 |
263.30 |
164.75 |
|
501831 |
Coastal Corp |
B |
10.00 |
179.95 |
182.00 |
183.65 |
170.00 |
170.85 |
-5.06 |
10747 |
18.67 |
335 |
23.57 |
419.60 |
170.00 |
|
520131 |
Coastal Road |
P |
10.00 |
20.00 |
21.00 |
21.00 |
21.00 |
21.00 |
5.00 |
400 |
0.08 |
3 |
6.71 |
41.00 |
19.10 |
|
508571 |
Cochin Malab |
X |
10.00 |
69.40 |
68.05 |
68.05 |
65.93 |
65.93 |
-5.00 |
29 |
0.02 |
3 |
-18.52 |
173.80 |
54.90 |
|
513353 |
Cochin Minrl |
X |
10.00 |
274.15 |
270.10 |
278.70 |
268.50 |
269.05 |
-1.86 |
6392 |
17.41 |
162 |
4.13 |
354.00 |
92.05 |
|
540678 |
Cochin Ship. |
A1 |
10.00 |
432.55 |
432.60 |
434.25 |
411.00 |
416.55 |
-3.70 |
27055 |
114.29 |
1273 |
10.15 |
686.80 |
290.50 |
|
539436 |
Coffee Day |
A1 |
10.00 |
30.82 |
30.06 |
30.90 |
29.06 |
29.50 |
-4.28 |
202434 |
60.78 |
1436 |
-1.73 |
73.50 |
29.06 |
|
532541 |
Coforge |
A1 |
10.00 |
3699.05 |
3694.95 |
3724.55 |
3625.00 |
3637.65 |
-1.66 |
3615 |
132.64 |
835 |
28.24 |
4604.45 |
3210.00 |
|
542866 |
Colab Cloud |
X |
10.00 |
49.39 |
47.10 |
47.25 |
46.93 |
46.93 |
-4.98 |
16930 |
7.97 |
58 |
59.41 |
76.55 |
34.30 |
|
500830 |
Colgate |
A1 |
1.00 |
1500.95 |
1501.00 |
1511.05 |
1490.50 |
1502.10 |
0.08 |
6971 |
104.80 |
1214 |
38.74 |
1695.00 |
1434.60 |
|
531210 |
Colinz Labor |
XT |
10.00 |
38.50 |
36.58 |
36.58 |
36.58 |
36.58 |
-4.99 |
246 |
0.09 |
12 |
41.57 |
61.15 |
23.50 |
|
540023 |
Colorchips N |
XT |
2.00 |
7.56 |
7.65 |
7.79 |
7.20 |
7.21 |
-4.63 |
100907 |
7.43 |
533 |
42.41 |
32.01 |
5.15 |
|
534691 |
Comfort Comm |
X |
10.00 |
18.83 |
18.01 |
19.35 |
17.89 |
18.50 |
-1.75 |
15488 |
2.93 |
76 |
5.10 |
24.35 |
11.03 |
|
535267 |
Comfort Finc |
X |
10.00 |
42.30 |
42.00 |
42.00 |
40.20 |
40.20 |
-4.96 |
82036 |
33.02 |
186 |
9.59 |
126.30 |
21.15 |
|
531216 |
Comfort Inte |
X |
10.00 |
26.61 |
27.00 |
27.65 |
25.10 |
25.40 |
-4.55 |
12821 |
3.30 |
85 |
10.16 |
37.40 |
19.80 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
88.94 |
89.00 |
89.95 |
82.30 |
85.08 |
-4.34 |
30612 |
26.07 |
336 |
28.84 |
154.40 |
73.33 |
|
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 | |
|
531041 |
Competent Au |
X |
10.00 |
198.60 |
197.50 |
201.90 |
196.90 |
200.10 |
0.76 |
2067 |
4.09 |
20 |
5.78 |
284.80 |
140.00 |
|
532456 |
Compuage Inf |
B |
2.00 |
13.41 |
13.43 |
13.49 |
12.65 |
12.87 |
-4.03 |
112524 |
14.69 |
855 |
3.29 |
35.63 |
12.65 |
|
532339 |
Compucom Sof |
B |
2.00 |
17.57 |
17.20 |
17.46 |
16.25 |
16.68 |
-5.07 |
29973 |
4.98 |
241 |
29.26 |
32.70 |
15.00 |
|
507833 |
Computer Pnt |
X |
10.00 |
2.14 |
2.25 |
2.25 |
1.95 |
2.03 |
-5.14 |
11853 |
0.24 |
54 |
-203.00 |
4.54 |
1.35 |
|
522231 |
Conart Engg. |
X |
10.00 |
38.13 |
38.90 |
38.90 |
35.25 |
36.62 |
-3.96 |
32669 |
12.22 |
133 |
6.72 |
51.90 |
30.15 |
|
543619 |
Concord Cont |
M |
10.00 |
214.50 |
214.00 |
214.00 |
214.00 |
214.00 |
-0.23 |
8000 |
17.12 |
1 |
47.14 |
298.90 |
109.95 |
|
538965 |
Concord Drug |
X |
10.00 |
26.45 |
26.50 |
28.45 |
26.50 |
26.99 |
2.04 |
5516 |
1.51 |
30 |
24.99 |
41.65 |
19.50 |
|
539266 |
Concrete Crd |
XT |
10.00 |
3.34 |
3.34 |
3.34 |
3.34 |
3.34 |
0.00 |
500 |
0.02 |
1 |
5.22 |
3.71 |
3.28 |
|
539991 |
Confi.Futuri |
X |
5.00 |
105.40 |
107.95 |
108.00 |
101.00 |
106.50 |
1.04 |
5061 |
5.34 |
118 |
64.94 |
529.85 |
48.75 |
|
504340 |
Confiden.Fin |
X |
10.00 |
8.04 |
7.88 |
7.88 |
7.88 |
7.88 |
-1.99 |
1 |
0.00 |
1 |
23.18 |
15.60 |
4.30 |
|
526829 |
Confidence P |
B |
1.00 |
58.90 |
59.80 |
60.58 |
56.00 |
57.08 |
-3.09 |
85308 |
49.87 |
995 |
20.53 |
89.60 |
44.20 |
|
532902 |
Consol.Const |
T |
2.00 |
1.41 |
1.41 |
1.41 |
1.34 |
1.34 |
-4.96 |
3662 |
0.05 |
9 |
-0.34 |
3.81 |
1.33 |
|
506935 |
Cont.Chemica |
XT |
10.00 |
85.13 |
85.13 |
85.13 |
85.13 |
85.13 |
0.00 |
1 |
0.00 |
1 |
91.54 |
154.00 |
58.90 |
|
531460 |
Cont.Control |
X |
10.00 |
4.00 |
4.20 |
4.20 |
4.20 |
4.20 |
5.00 |
1581 |
0.07 |
10 |
-4.33 |
8.61 |
3.33 |
|
523232 |
Cont.Petro |
XT |
5.00 |
41.30 |
40.20 |
42.33 |
40.01 |
40.01 |
-3.12 |
1210 |
0.49 |
9 |
7.17 |
57.20 |
37.80 |
|
543606 |
Containe Tec |
M |
10.00 |
71.92 |
68.33 |
68.33 |
68.33 |
68.33 |
-4.99 |
8000 |
5.47 |
1 |
1138.83 |
99.90 |
19.75 |
|
531344 |
Container Co |
A1 |
5.00 |
583.65 |
586.00 |
586.00 |
572.00 |
580.05 |
-0.62 |
45932 |
266.27 |
1882 |
30.67 |
828.50 |
554.10 |
|
540597 |
Containerway |
XT |
5.00 |
5.48 |
5.48 |
5.48 |
5.30 |
5.30 |
-3.28 |
201 |
0.01 |
2 |
-176.67 |
7.40 |
3.63 |
|
531067 |
Contil India |
X |
10.00 |
75.52 |
72.00 |
78.90 |
72.00 |
78.80 |
4.34 |
859 |
0.68 |
14 |
45.03 |
85.50 |
36.75 |
|
538868 |
Continen.Sec |
X |
2.00 |
7.15 |
7.35 |
7.35 |
6.51 |
6.85 |
-4.20 |
81564 |
5.56 |
170 |
17.56 |
10.20 |
4.35 |
|
522295 |
Control Prin |
B |
10.00 |
516.05 |
519.45 |
538.85 |
518.75 |
535.60 |
3.79 |
6363 |
33.69 |
908 |
17.80 |
538.90 |
353.70 |
|
531556 |
Coral (I)Fin |
B |
2.00 |
29.57 |
29.56 |
30.10 |
27.80 |
28.22 |
-4.57 |
3859 |
1.11 |
244 |
6.83 |
50.00 |
27.80 |
|
524506 |
Coral Lab. |
X |
10.00 |
231.85 |
231.00 |
233.45 |
218.00 |
221.05 |
-4.66 |
2162 |
4.84 |
62 |
7.98 |
368.00 |
218.00 |
|
530755 |
Coral Newspr |
XT |
10.00 |
16.00 |
16.79 |
16.79 |
15.20 |
15.81 |
-1.19 |
4525 |
0.71 |
39 |
-3.64 |
17.10 |
7.92 |
|
532941 |
Cords Cable |
B |
10.00 |
63.63 |
63.60 |
68.00 |
61.95 |
62.38 |
-1.96 |
47778 |
30.97 |
852 |
11.59 |
87.65 |
48.50 |
|
533167 |
Corom. Engg. |
X |
10.00 |
28.50 |
28.41 |
28.45 |
27.52 |
27.91 |
-2.07 |
71150 |
19.88 |
57 |
-18.36 |
46.00 |
27.52 |
|
506395 |
Coromandel I |
A1 |
1.00 |
880.50 |
864.05 |
888.00 |
864.05 |
878.65 |
-0.21 |
9727 |
85.60 |
1174 |
12.56 |
1094.40 |
779.80 |
|
526737 |
Corpor. Cour |
XT |
10.00 |
4.30 |
4.25 |
4.25 |
4.18 |
4.18 |
-2.79 |
281 |
0.01 |
11 |
-8.89 |
13.90 |
4.12 |
|
530545 |
Cosco (I) |
X |
10.00 |
157.00 |
156.95 |
156.95 |
146.45 |
149.40 |
-4.84 |
2403 |
3.61 |
80 |
38.11 |
244.75 |
146.45 |
|
523100 |
Cosmo Ferr. |
X |
10.00 |
134.10 |
132.00 |
138.00 |
129.05 |
130.25 |
-2.87 |
65345 |
85.38 |
193 |
21.85 |
673.00 |
125.30 |
|
508814 |
Cosmo First |
A1 |
10.00 |
573.95 |
575.70 |
575.70 |
549.95 |
551.95 |
-3.83 |
15305 |
85.32 |
832 |
4.70 |
1426.66 |
549.95 |
|
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 | |
|
538922 |
COSYN |
X |
10.00 |
19.05 |
19.49 |
19.49 |
18.01 |
19.02 |
-0.16 |
3464 |
0.66 |
104 |
8.81 |
30.00 |
15.10 |
|
526550 |
Country Club |
B |
2.00 |
6.57 |
6.41 |
6.75 |
6.10 |
6.26 |
-4.72 |
32050 |
1.97 |
851 |
-3.00 |
10.30 |
6.10 |
|
531624 |
Country Cond |
B |
1.00 |
3.56 |
3.41 |
3.59 |
3.41 |
3.50 |
-1.69 |
15690 |
0.55 |
37 |
35.00 |
6.99 |
3.25 |
|
534920 |
Covidh Tech |
XT |
10.00 |
1.42 |
1.42 |
1.42 |
1.42 |
1.42 |
0.00 |
100 |
0.00 |
1 |
-11.83 |
1.42 |
1.06 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
3035.95 |
3044.70 |
3051.65 |
2980.00 |
3007.90 |
-0.92 |
3617 |
109.08 |
909 |
28.59 |
3709.95 |
2024.00 |
|
538770 |
Crane Infra. |
X |
10.00 |
11.74 |
13.47 |
13.47 |
10.76 |
11.49 |
-2.13 |
4591 |
0.54 |
64 |
16.90 |
15.70 |
5.93 |
|
512093 |
Cranes Soft. |
X |
2.00 |
2.97 |
3.00 |
3.17 |
2.73 |
2.82 |
-5.05 |
52159 |
1.48 |
133 |
0.55 |
4.26 |
1.92 |
|
522001 |
Cranex |
X |
10.00 |
26.90 |
24.25 |
28.30 |
23.75 |
25.00 |
-7.06 |
20909 |
5.05 |
39 |
21.37 |
35.70 |
12.60 |
|
509472 |
Cravatex |
X |
10.00 |
311.40 |
311.00 |
324.95 |
284.60 |
319.00 |
2.44 |
1419 |
4.39 |
30 |
1.47 |
543.80 |
284.60 |
|
539527 |
Creative Cas |
X |
10.00 |
442.75 |
442.80 |
457.00 |
410.05 |
419.35 |
-5.29 |
80 |
0.34 |
19 |
13.30 |
628.95 |
325.05 |
|
532392 |
Creative Eye |
B |
5.00 |
4.25 |
4.85 |
4.85 |
4.00 |
4.85 |
14.12 |
275 |
0.01 |
5 |
-- |
6.92 |
3.60 |
|
541770 |
CreditAccess |
A1 |
10.00 |
917.45 |
901.00 |
934.95 |
891.05 |
897.75 |
-2.15 |
2787 |
25.48 |
669 |
20.65 |
1154.35 |
818.25 |
|
539131 |
Crescent Lea |
Z |
10.00 |
5.97 |
5.90 |
5.90 |
5.90 |
5.90 |
-1.17 |
1 |
0.00 |
1 |
-39.33 |
5.98 |
3.42 |
|
512379 |
Cressanda So |
B |
1.00 |
23.92 |
23.94 |
24.40 |
22.88 |
22.97 |
-3.97 |
1254418 |
288.89 |
953 |
255.22 |
51.20 |
17.02 |
|
511413 |
Crest Ventur |
B |
10.00 |
147.60 |
148.20 |
155.00 |
148.20 |
153.35 |
3.90 |
233 |
0.36 |
17 |
1.14 |
219.40 |
145.35 |
|
526269 |
Crestchem |
XT |
10.00 |
123.05 |
128.90 |
129.20 |
116.90 |
116.90 |
-5.00 |
2793 |
3.41 |
79 |
39.36 |
129.20 |
37.00 |
|
500092 |
CRISIL |
A1 |
1.00 |
3037.80 |
3006.05 |
3115.75 |
3006.05 |
3108.35 |
2.32 |
1493 |
45.95 |
610 |
40.26 |
3860.00 |
2712.05 |
|
531909 |
Croissance |
X |
1.00 |
7.67 |
8.00 |
8.00 |
7.29 |
7.29 |
-4.95 |
61580 |
4.79 |
69 |
243.00 |
9.95 |
3.80 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
292.45 |
299.95 |
302.05 |
291.60 |
295.80 |
1.15 |
66551 |
196.38 |
1813 |
36.43 |
428.80 |
278.10 |
|
542867 |
CSB Bank |
A1 |
10.00 |
238.10 |
235.40 |
238.95 |
231.95 |
234.85 |
-1.36 |
15952 |
37.53 |
898 |
7.81 |
275.00 |
178.00 |
|
530067 |
CSL Finance |
B |
10.00 |
203.80 |
206.50 |
210.00 |
199.80 |
205.25 |
0.71 |
1353 |
2.78 |
94 |
9.56 |
304.80 |
169.95 |
|
526027 |
Cubex Tubing |
B |
10.00 |
28.33 |
27.60 |
27.85 |
26.17 |
26.51 |
-6.42 |
5373 |
1.44 |
183 |
14.98 |
52.70 |
21.00 |
|
511710 |
Cubical Fin. |
X |
2.00 |
1.51 |
1.46 |
1.58 |
1.43 |
1.50 |
-0.66 |
33667 |
0.49 |
112 |
50.00 |
3.33 |
1.12 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
1621.55 |
1637.95 |
1637.95 |
1581.20 |
1583.60 |
-2.34 |
10181 |
162.70 |
1608 |
40.07 |
1714.90 |
947.20 |
|
530843 |
Cupid |
B |
10.00 |
244.50 |
244.00 |
244.00 |
240.25 |
243.00 |
-0.61 |
822 |
1.99 |
48 |
16.90 |
353.70 |
199.00 |
|
543378 |
CWD |
MS |
10.00 |
1749.00 |
1749.00 |
1750.00 |
1699.00 |
1712.45 |
-2.09 |
4900 |
84.06 |
10 |
435.74 |
2425.00 |
610.05 |
|
531472 |
Cybele Inds |
X |
10.00 |
17.00 |
16.75 |
17.75 |
16.75 |
17.00 |
0.00 |
265 |
0.05 |
9 |
-85.00 |
26.50 |
8.01 |
|
532640 |
Cyber Media |
B |
10.00 |
14.99 |
15.50 |
17.50 |
15.25 |
17.20 |
14.74 |
39767 |
6.54 |
435 |
5.55 |
36.50 |
13.45 |
|
532173 |
Cybertech Sy |
B |
10.00 |
93.10 |
92.50 |
92.50 |
85.85 |
87.20 |
-6.34 |
24609 |
21.75 |
921 |
11.58 |
194.00 |
85.85 |
|
532175 |
Cyient |
A1 |
5.00 |
1001.55 |
1002.00 |
1026.00 |
996.00 |
1006.15 |
0.46 |
46083 |
467.57 |
4413 |
22.02 |
1026.00 |
724.00 |
|
|