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 31/07/2020

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