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 13/11/2018

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