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 31/07/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 2.08 2.08 2.08 1.98 1.98 -4.81 779 0.02 7 -0.17 6.05 1.98
532321 Cadila Healt A1 1.00 365.50 367.00 396.30 367.00 388.45 6.28 580094 2225.36 12249 33.81 396.30 206.45
517236 Calcom Visio X 10.00 26.60 27.90 27.90 26.65 27.20 2.26 3237 0.87 37 61.82 31.60 7.68
532386 Californ.Sof B 10.00 8.20 8.20 8.20 7.82 7.98 -2.68 1955 0.16 41 159.60 20.45 7.35
532801 Cambridge Tc B 10.00 15.20 15.15 15.80 14.80 15.80 3.95 1147 0.17 27 6.50 36.90 11.65
524440 Camex X 10.00 13.35 13.35 13.95 13.35 13.95 4.49 361 0.05 4 7.23 31.20 8.00
532834 Camlin Fine B 1.00 70.65 74.15 74.15 71.40 74.15 4.95 130933 96.86 443 29.66 89.90 33.40
511196 Can Fin Home A1 2.00 362.40 365.00 368.55 360.10 365.40 0.83 53848 196.86 1160 12.93 519.00 253.55
532483 Canara Bank A1 10.00 99.30 99.00 102.45 98.40 101.80 2.52 1243286 1244.38 4076 -7.45 239.40 73.85
533267 Cantabil Rtl B 10.00 287.20 291.75 293.75 289.30 290.35 1.10 16633 48.30 386 28.86 358.30 187.00
540710 Capacite Inf B 10.00 95.85 94.90 95.40 92.55 93.20 -2.76 1974 1.85 115 6.95 246.00 70.15
530879 Capital I Fn X 10.00 87.20 81.05 104.60 81.05 104.60 19.95 2878 2.84 36 47.12 162.90 56.40
538476 Capital Trad X 1.00 2.96 3.06 3.10 2.75 3.10 4.73 30073 0.89 51 18.24 4.20 2.62
511505 Capital Trus B 10.00 69.25 72.60 72.60 68.65 69.20 -0.07 399 0.28 18 26.51 213.40 46.50
524742 Caplin Point A1 2.00 408.05 411.25 442.00 407.00 432.35 5.96 89357 381.39 4098 15.21 456.00 180.00
531595 Capri Global A1 2.00 194.15 194.90 206.10 186.15 204.25 5.20 77981 154.81 2003 22.18 230.00 115.00
509486 Caprihans(I) X 10.00 48.00 46.85 47.95 46.65 47.05 -1.98 1146 0.54 24 6.71 63.95 23.10
507486 Caprol. Chem XT 10.00 30.35 31.85 31.85 28.90 30.40 0.16 438 0.14 8 14.69 32.85 9.25
536974 Captain Poly B 2.00 36.40 36.50 37.40 35.00 35.30 -3.02 46082 16.51 186 14.12 44.20 20.60
513375 Carborundum A1 1.00 241.25 241.70 249.30 236.70 247.65 2.65 7701 18.69 704 17.22 361.40 175.00
534804 CARE Ratings A1 10.00 430.00 430.00 430.00 422.30 423.95 -1.41 2337 9.92 262 15.16 726.60 236.45
533260 Career Point B 10.00 138.15 136.50 142.25 135.25 136.85 -0.94 7985 11.08 411 9.14 202.00 50.75
500870 Castrol (I) A1 5.00 115.70 115.90 116.25 113.10 113.55 -1.86 51202 58.40 1084 17.28 162.05 89.65
531158 Catvision X 10.00 6.00 6.00 6.00 6.00 6.00 0.00 50 0.00 1 -6.32 9.36 5.11
531900 CCL Intl. XT 10.00 9.06 9.24 9.24 9.24 9.24 1.99 20 0.00 1 8.25 10.39 2.41
519600 CCL Products A1 2.00 236.40 236.00 236.60 233.50 234.45 -0.82 3408 8.01 256 18.37 260.50 137.25
500878 Ceat A1 10.00 849.00 850.00 874.95 842.60 868.90 2.34 45165 390.15 1812 15.20 1101.00 601.50
530789 Ceejay Fin X 10.00 65.80 69.05 69.05 69.05 69.05 4.94 25 0.02 1 4.94 133.00 49.00
538734 Ceinsys Tech T 10.00 91.75 95.00 95.50 87.20 88.25 -3.81 264 0.23 8 4.43 114.40 65.00
532695 Celebrity Fs B 10.00 4.47 4.42 4.47 4.25 4.25 -4.92 995 0.04 10 1.20 8.28 3.70
532701 Cella Space Z 10.00 5.37 5.11 5.11 5.11 5.11 -4.84 1000 0.05 1 10.87 6.91 3.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522251 Cenlub Inds. X 10.00 31.75 33.80 33.80 29.75 30.80 -2.99 1934 0.62 22 5.20 76.85 20.00
531380 Centenial Su X 10.00 30.50 32.00 32.00 32.00 32.00 4.92 2350 0.75 6 8.99 56.80 29.00
532885 Central Bank A1 10.00 18.50 18.85 18.85 17.80 17.95 -2.97 145187 26.11 438 -8.16 25.80 10.20
501150 Centrum Cap. A1 1.00 13.95 13.70 14.20 13.50 13.75 -1.43 8756 1.20 80 39.29 29.25 7.70
517544 Centum Elec B 10.00 308.95 306.95 320.70 301.35 317.50 2.77 2561 8.07 322 21.90 496.05 180.00
500280 Century Enka B 10.00 170.80 169.50 170.00 160.00 163.40 -4.33 6673 10.98 469 3.74 218.50 100.00
500083 Century Extr B 1.00 3.99 4.09 4.09 3.89 4.00 0.25 33997 1.34 60 8.70 6.54 1.45
532548 Century Ply. A1 1.00 127.60 127.15 128.90 126.50 128.50 0.71 15638 20.00 502 18.95 181.60 95.00
500040 Century Text A1 10.00 300.00 298.00 310.85 292.35 307.45 2.48 135592 408.64 1893 13.17 657.00 220.10
532443 Cera Sanitar A1 5.00 2209.50 2220.80 2242.00 2181.55 2202.50 -0.32 807 17.75 142 25.28 3014.95 2000.75
532413 Cerebra Inte B 10.00 27.45 27.95 28.50 27.25 27.35 -0.36 9146 2.54 75 -136.75 45.00 17.00
500084 CESC A1 10.00 556.30 560.40 560.40 547.75 549.00 -1.31 25428 141.10 773 5.59 854.90 366.20
542333 CESC Venture B 10.00 168.65 170.40 172.60 166.00 166.65 -1.19 3968 6.69 315 -130.20 422.05 112.05
500093 CG Power & I B 2.00 8.90 9.34 9.34 9.00 9.34 4.94 401129 37.40 334 -0.27 18.75 4.70
531489 CG Vak Soft. X 10.00 40.25 38.55 41.70 38.55 39.30 -2.36 1829 0.72 17 5.18 45.90 22.30
542399 Chalet Hotel B 10.00 128.40 130.00 130.00 127.00 128.00 -0.31 10842 13.84 482 25.55 395.00 99.00
530307 Chamanlal Se X 2.00 73.25 73.75 76.90 73.75 76.90 4.98 70833 54.09 380 7.58 76.90 24.35
500085 Chambal Fert A1 10.00 156.55 157.00 159.90 155.55 158.30 1.12 83408 131.72 1772 5.37 186.00 95.25
522292 Chandni Text XT 10.00 37.70 36.00 39.55 35.85 38.60 2.39 17386 6.34 86 -551.43 43.55 19.05
530309 Chandra Prab X 10.00 15.70 15.70 15.70 15.70 15.70 0.00 5 0.00 1 2.56 29.05 13.80
531977 Chartered Lo X 1.00 3.14 3.02 3.17 3.00 3.14 0.00 6258 0.19 26 62.80 4.38 1.77
539800 CHD Chemical T 10.00 53.25 52.20 52.20 52.20 52.20 -1.97 6 0.00 3 100.38 74.60 27.15
530871 Chembond Chm B 5.00 148.85 148.00 150.00 145.25 147.40 -0.97 2698 3.97 138 130.44 255.00 117.05
540395 Chemcrux Ent M 10.00 189.40 185.00 185.00 185.00 185.00 -2.32 2000 3.70 1 56.40 197.25 60.00
541269 Chemfab Alka B 10.00 136.90 131.00 133.50 125.00 129.20 -5.62 6225 8.04 442 9.92 221.00 90.05
506365 Chemo Pharma XT 10.00 6.90 6.90 6.90 6.90 6.90 0.00 39 0.00 2 2.46 7.50 5.45
537326 Chemtech Ind T 10.00 7.90 7.51 7.51 7.51 7.51 -4.94 129 0.01 3 8.94 9.93 4.00
523489 Chennai Meen X 10.00 14.00 14.70 14.70 14.70 14.70 5.00 75 0.01 2 19.86 16.93 4.43
500110 Chennai Pet. A1 10.00 81.25 81.50 81.55 79.45 79.60 -2.03 40949 32.82 520 -0.76 199.00 47.70
526817 Cheviot Co. X 10.00 568.75 565.00 584.20 558.00 561.40 -1.29 4142 23.39 210 7.55 919.00 450.00
531358 Choice Intl. X 10.00 118.90 120.00 121.00 118.00 119.65 0.63 21797 26.21 295 19.24 149.90 35.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530427 Choksi Imag. X 10.00 9.86 10.35 10.35 10.01 10.01 1.52 326 0.03 9 -6.95 17.30 8.60
526546 Choksi Lab. X 10.00 9.00 8.55 8.90 8.55 8.88 -1.33 3906 0.33 7 -1.59 14.40 7.68
504973 Chola. Finan A1 1.00 342.10 339.00 340.60 330.45 330.85 -3.29 673 2.23 97 11.27 568.20 222.00
511243 Chola.Invt. A1 2.00 214.10 217.95 217.95 200.65 202.50 -5.42 450596 926.24 7554 15.75 348.85 117.40
519475 Chordia Food X 10.00 103.05 102.00 102.00 97.90 98.90 -4.03 1225 1.22 13 60.30 159.00 73.35
501833 Chowgule Stm XT 10.00 3.19 3.06 3.34 3.06 3.34 4.70 310 0.01 3 -0.18 5.20 2.25
530191 Chromatic (I T 10.00 1.10 1.09 1.09 1.05 1.09 -0.91 4347 0.05 14 -4.54 1.20 0.40
534758 Cigniti Tech B 10.00 256.30 260.00 273.00 252.50 270.70 5.62 1548 4.13 219 6.17 349.65 175.10
533407 CIL Nova Pet T 10.00 6.19 6.00 6.00 6.00 6.00 -3.07 200 0.01 1 -5.31 12.49 3.80
530829 CIL Securits X 10.00 9.00 9.00 9.45 8.90 8.90 -1.11 2680 0.25 21 222.50 16.90 8.17
505230 Cimmco B 10.00 19.40 19.35 19.40 18.95 19.00 -2.06 1584 0.30 28 1.37 26.65 9.35
532807 Cineline (I) B 5.00 24.25 23.60 25.45 23.10 23.55 -2.89 16484 3.98 201 8.63 45.95 16.30
532324 Cinevista B 2.00 5.09 4.88 5.07 4.88 5.01 -1.57 1306 0.07 13 -9.63 16.95 3.71
500087 Cipla A1 2.00 685.95 688.70 723.95 687.95 720.30 5.01 588402 4192.00 12591 37.55 723.95 356.75
538786 Citizen Info XT 10.00 2.67 2.67 2.67 2.67 2.67 0.00 1000 0.03 1 -20.54 3.20 2.43
532210 City Union B A1 1.00 122.75 123.00 123.25 120.85 121.25 -1.22 35778 43.53 960 18.77 249.00 110.10
521210 Cityman XT 10.00 1.23 1.17 1.29 1.17 1.29 4.88 13 0.00 3 -4.61 2.57 1.17
507515 CJ Gelatine XT 10.00 11.21 10.65 10.65 10.65 10.65 -5.00 1110 0.12 4 23.15 12.14 6.15
540403 CL Educate B 10.00 37.10 37.00 39.35 37.00 38.05 2.56 7252 2.73 45 -1.01 102.00 28.40
506390 Clariant Che B 10.00 372.55 372.60 382.40 369.10 375.90 0.90 12655 47.57 880 17.11 608.00 192.00
538433 Classic Gl.F XT 1.00 0.20 0.19 0.21 0.19 0.19 -5.00 14970 0.03 10 -- 0.33 0.19
517330 CMI B 10.00 32.30 32.30 33.05 31.40 33.05 2.32 2833 0.91 54 1.92 78.75 19.50
512018 CNI Research X 1.00 1.38 1.44 1.44 1.32 1.40 1.45 19264 0.27 28 -70.00 2.30 1.32
533278 Coal India A1 10.00 128.65 128.70 129.95 127.60 129.35 0.54 433602 558.38 7563 4.77 217.90 119.25
501831 Coastal Corp X 10.00 201.40 203.40 203.40 190.60 192.95 -4.20 6537 12.84 128 5.76 334.90 125.50
513353 Cochin Minrl X 10.00 108.40 108.40 110.00 106.75 109.90 1.38 1433 1.56 30 14.37 206.40 77.00
540678 Cochin Ship. A1 10.00 335.20 337.05 337.90 328.00 328.90 -1.88 18077 60.30 798 6.84 491.15 209.00
500830 Colgate A1 1.00 1432.65 1436.00 1454.40 1413.75 1423.50 -0.64 76189 1084.31 2427 45.79 1641.00 1065.20
534691 Comfort Comm B 10.00 2.01 2.00 2.00 2.00 2.00 -0.50 500 0.01 2 1.24 2.88 1.13
531216 Comfort Inte X 10.00 4.14 4.14 4.14 3.94 3.94 -4.83 6292 0.25 26 -5.71 7.67 2.21
533272 Comm.Engrs.B B 10.00 12.34 12.30 12.30 11.45 11.82 -4.21 7257 0.87 73 -591.00 18.50 6.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539986 Comm.Syn Bag B 10.00 50.15 51.40 51.40 48.05 51.00 1.69 36143 18.44 41 5.28 60.00 36.10
531041 Competent Au X 10.00 116.10 116.05 119.80 112.05 112.80 -2.84 943 1.08 48 1.79 198.05 78.30
532456 Compuage Inf B 2.00 10.97 10.99 11.06 10.50 10.60 -3.37 49161 5.32 210 2.26 21.00 7.49
532339 Compucom Sof T 2.00 7.57 7.79 7.79 7.20 7.36 -2.77 12437 0.91 88 122.67 11.30 3.05
522231 Conart Engg. X 10.00 19.60 20.55 20.55 19.00 19.25 -1.79 882 0.17 11 5.08 29.90 15.30
538965 Concord Drug XT 10.00 13.90 13.90 13.90 13.25 13.50 -2.88 291 0.04 8 32.14 22.00 11.68
539991 Confi.Futuri X 10.00 52.15 49.55 49.55 49.55 49.55 -4.99 1 0.00 1 -- 66.00 49.55
504340 Confiden.Fin X 10.00 0.89 0.90 0.90 0.90 0.90 1.12 2 0.00 1 -3.75 0.90 0.49
526829 Confidence P B 1.00 19.40 20.20 20.20 18.55 18.75 -3.35 19466 3.68 85 17.05 36.50 12.85
531460 Cont.Control X 10.00 1.87 1.96 1.96 1.86 1.87 0.00 4910 0.09 9 -1.34 5.00 1.65
523232 Cont.Petro XT 10.00 28.35 28.35 29.75 26.95 29.60 4.41 11510 3.32 190 6.09 29.75 10.11
531344 Container Co A1 5.00 449.90 448.90 453.20 439.85 451.20 0.29 47060 210.38 2013 67.95 665.05 263.20
531067 Contil India X 10.00 6.50 6.70 6.70 6.70 6.70 3.08 10 0.00 1 7.70 8.05 4.63
522295 Control Prin B 10.00 212.75 213.10 214.25 209.10 210.40 -1.10 770 1.64 123 15.54 317.80 150.90
531556 Coral (I)Fin B 2.00 19.30 18.35 18.35 18.35 18.35 -4.92 2262 0.42 15 9.22 35.15 8.25
524506 Coral Lab. X 10.00 211.50 218.30 222.05 207.20 222.05 4.99 4907 10.72 73 11.12 240.85 81.20
532941 Cords Cable B 10.00 32.85 32.05 33.80 32.05 32.50 -1.07 10244 3.36 116 3.94 58.00 22.10
533167 Corom. Engg. X 10.00 25.40 24.00 26.00 24.00 24.65 -2.95 1438 0.35 12 -12.26 27.85 11.50
506395 Coromandel I A1 1.00 770.55 773.05 783.00 770.90 780.35 1.27 8509 66.30 694 18.25 829.85 336.50
526737 Corpor. Cour X 10.00 3.52 3.45 3.45 3.45 3.45 -1.99 557 0.02 5 26.54 14.90 1.61
530545 Cosco (I) X 10.00 81.90 78.25 81.50 76.00 79.50 -2.93 130 0.10 18 14.83 145.00 50.75
508814 Cosmo Films B 10.00 395.45 402.65 420.00 395.45 416.60 5.35 13982 57.49 820 7.14 426.55 186.30
538922 COSYN X 10.00 22.60 23.55 23.55 21.75 23.45 3.76 1420 0.32 24 11.96 35.50 10.20
526550 Country Club T 2.00 2.84 2.75 2.98 2.72 2.95 3.87 6771 0.20 18 -0.67 4.45 1.70
531624 Country Cond B 1.00 1.30 1.31 1.31 1.31 1.31 0.77 20 0.00 1 21.83 2.31 0.95
542641 Cox & King.F Z 10.00 0.78 0.75 0.75 0.75 0.75 -3.85 68960 0.52 20 -0.43 1.61 0.27
533144 Cox & Kings Z 5.00 1.48 1.55 1.55 1.41 1.55 4.73 380002 5.69 149 0.03 10.93 0.48
512093 Cranes Soft. X 2.00 0.71 0.71 0.74 0.71 0.74 4.23 24536 0.18 14 -0.11 1.20 0.41
522001 Cranex X 10.00 7.52 7.15 7.85 7.15 7.85 4.39 450 0.03 7 6.54 13.83 6.37
509472 Cravatex X 10.00 236.75 245.00 248.55 245.00 245.00 3.48 147 0.36 10 -7.39 549.75 230.00
539527 Creative Cas X 10.00 324.75 325.00 325.00 323.00 323.00 -0.54 5 0.02 2 13.95 393.30 230.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532392 Creative Eye T 5.00 1.55 1.48 1.48 1.48 1.48 -4.52 459 0.01 1 -0.66 1.93 0.95
541770 CreditAccess A1 10.00 523.85 521.55 525.00 500.40 515.00 -1.69 6256 32.07 1264 22.66 1000.80 305.75
512379 Cressanda So XT 1.00 0.28 0.28 0.28 0.28 0.28 0.00 43 0.00 2 -- 0.31 0.20
511413 Crest Ventur B 10.00 62.25 62.00 65.00 57.60 63.95 2.73 6061 3.80 88 4.02 116.80 44.60
500092 CRISIL A1 1.00 1669.50 1666.55 1700.00 1650.00 1678.60 0.55 675 11.24 189 34.29 2070.00 1083.50
539876 Cromp.Gre.Cn A1 2.00 244.80 244.80 246.70 242.40 244.00 -0.33 8155 19.95 428 34.13 301.45 177.90
538521 Crown Tours X 10.00 17.50 17.50 17.55 17.10 17.35 -0.86 17954 3.11 45 -8.42 24.50 13.55
542867 CSB Bank B 10.00 189.20 187.95 191.50 185.55 190.40 0.63 6906 13.13 377 260.82 314.20 95.00
530067 CSL Finance X 10.00 169.10 170.00 170.00 170.00 170.00 0.53 200 0.34 1 4.67 344.95 141.20
526027 Cubex Tubing B 10.00 10.90 11.44 11.44 11.44 11.44 4.95 7 0.00 1 38.13 26.05 8.36
500480 Cummins (I) A1 2.00 397.95 390.00 404.00 390.00 401.55 0.90 48351 192.25 2061 15.78 713.00 281.60
530843 Cupid B 10.00 205.40 208.60 209.45 202.40 207.20 0.88 17924 36.99 590 6.94 261.95 115.00
531472 Cybele Inds XT 10.00 7.98 8.37 8.37 7.59 8.00 0.25 1517 0.12 9 -28.57 9.77 3.35
532271 Cybermate In X 2.00 1.10 1.10 1.15 1.08 1.14 3.64 46270 0.52 33 2.38 2.10 0.75
532173 Cybertech Sy B 10.00 48.55 49.10 49.10 47.00 47.85 -1.44 12142 5.83 248 9.97 64.45 22.50
532175 Cyient A1 5.00 325.05 326.55 334.00 323.10 329.95 1.51 15554 51.44 734 10.89 514.00 184.15