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 19/09/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 33.15 33.00 33.80 31.50 31.55 -4.83 12324 4.01 76 4.29 109.00 24.70
532321 Cadila Healt A1 1.00 407.40 414.00 414.00 403.70 407.25 -0.04 123193 503.36 1376 19.88 515.00 332.85
517236 Calcom Visio X 10.00 21.00 21.95 21.95 20.55 21.95 4.52 2591 0.55 18 5.95 26.80 5.75
532386 Californ.Sof T 10.00 51.30 48.75 48.75 48.75 48.75 -4.97 703 0.34 11 135.42 113.95 15.60
532801 Cambridge Tc B 10.00 53.90 56.00 56.00 52.50 52.75 -2.13 994 0.53 15 7.85 102.90 49.10
524440 Camex X 10.00 44.65 44.80 46.60 43.20 43.65 -2.24 12925 5.83 104 14.80 51.95 23.05
532834 Camlin Fine B 1.00 61.40 61.90 62.70 60.70 61.05 -0.57 75597 46.72 697 -43.30 154.70 59.10
538858 Camson Bio XT 10.00 5.70 5.66 5.66 5.66 5.66 -0.70 1652 0.09 15 8.71 28.45 5.66
540071 Camson Seeds XT 10.00 13.12 13.68 13.77 12.51 12.89 -1.75 19320 2.64 74 9.48 31.45 9.01
511196 Can Fin Home A1 2.00 311.05 312.35 313.55 305.95 307.80 -1.04 49022 151.70 677 13.31 576.65 297.60
532483 Canara Bank A1 10.00 246.95 248.05 252.45 245.20 246.50 -0.18 574705 1431.10 3463 -4.31 463.40 220.00
533267 Cantabil Rtl B 10.00 154.80 154.05 155.30 153.00 154.80 0.00 469 0.72 21 12.29 164.90 67.10
532938 Cap.First A1 10.00 594.00 596.85 598.00 582.00 586.45 -1.27 28401 167.44 744 16.05 902.00 475.00
540710 Capacite Inf B 10.00 249.15 248.50 253.75 247.00 248.80 -0.14 3709 9.24 144 24.25 437.40 247.00
530879 Capital I Fn XT 10.00 187.90 178.60 196.10 178.60 180.90 -3.73 125 0.22 9 266.03 350.20 20.05
538476 Capital Trad X 1.00 3.72 3.65 3.70 3.60 3.63 -2.42 5753 0.21 14 10.68 8.49 3.20
511505 Capital Trus B 10.00 350.00 367.85 367.85 351.50 351.50 0.43 51 0.18 2 29.56 569.80 325.00
524742 Caplin Point B 2.00 494.70 498.85 498.85 477.00 479.80 -3.01 5113 24.77 304 24.89 745.00 336.40
531595 Capri Global B 2.00 120.95 120.25 120.75 118.00 120.05 -0.74 11386 13.65 56 20.21 142.00 72.60
509486 Caprihans(I) X 10.00 78.05 80.00 80.00 77.15 77.40 -0.83 693 0.54 10 21.21 129.00 68.15
536974 Captain Poly X 2.00 35.52 36.50 36.50 33.65 34.20 -3.72 59198 20.80 206 40.24 39.58 28.00
513375 Carborundum A1 1.00 377.25 378.00 382.00 374.70 377.15 -0.03 3602 13.60 237 29.70 428.00 311.95
534804 CARE Ratings A1 10.00 1264.40 1300.00 1300.00 1244.00 1250.95 -1.06 9096 115.17 150 24.39 1559.20 1181.20
533260 Career Point B 10.00 77.80 78.50 78.50 77.10 77.20 -0.77 12748 9.94 18 6.53 167.00 77.10
532282 Castex Tech T 2.00 1.47 1.41 1.52 1.40 1.40 -4.76 164788 2.32 51 -0.04 8.68 1.17
500870 Castrol (I) A1 5.00 152.75 153.45 155.10 153.20 153.95 0.79 55550 85.61 665 21.12 214.42 150.00
531158 Catvision XT 10.00 18.90 18.90 19.80 18.90 19.30 2.12 2546 0.49 7 5.81 57.55 17.80
531900 CCL Intl. X 10.00 11.53 11.53 11.53 11.53 11.53 0.00 50 0.01 2 21.35 21.00 10.40
519600 CCL Products A1 2.00 271.25 294.00 294.00 265.05 267.05 -1.55 3086 8.31 108 22.13 354.60 253.00
500878 Ceat A1 10.00 1343.35 1343.00 1358.60 1329.50 1340.05 -0.25 16584 222.22 671 17.87 2030.00 1228.65
530789 Ceejay Fin X 10.00 104.50 113.70 113.70 104.05 109.25 4.55 381 0.41 5 6.60 241.00 95.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514171 Ceeta Inds. XT 1.00 7.67 7.29 7.29 7.29 7.29 -4.95 600 0.04 3 22.78 15.65 4.05
538734 Ceinsys Tech T 10.00 88.00 88.00 88.00 88.00 88.00 0.00 25 0.02 1 -37.61 248.00 84.60
532695 Celebrity Fs B 10.00 11.01 10.83 10.84 10.35 10.36 -5.90 3517 0.37 15 17.27 21.25 10.35
532871 Celestial Bi B 10.00 17.45 17.95 18.00 17.00 17.10 -2.01 39662 6.91 169 10.62 25.45 10.60
522251 Cenlub Inds. X 10.00 91.70 91.70 98.40 90.10 91.60 -0.11 7343 6.91 134 10.94 100.00 42.05
532885 Central Bank A1 10.00 65.95 67.05 68.15 66.00 66.65 1.06 16610 11.08 145 -2.88 93.95 62.00
501827 Central Rly XT 10.00 368.70 368.70 368.70 368.70 368.70 0.00 1 0.00 1 -1675.91 520.00 368.70
501150 Centrum Cap. A1 1.00 45.25 45.00 47.00 44.60 45.25 0.00 128327 58.39 421 5.10 90.70 44.10
517544 Centum Elec B 10.00 433.50 421.50 430.05 418.00 420.90 -2.91 1652 7.00 62 17.32 793.10 333.00
500280 Century Enka B 10.00 278.75 280.85 281.50 270.00 274.15 -1.65 13843 38.13 372 6.93 404.70 228.40
500083 Century Extr B 1.00 8.17 8.05 8.60 8.05 8.33 1.96 34245 2.87 83 13.88 9.05 4.23
532548 Century Ply. A1 1.00 205.45 214.00 214.00 197.00 200.10 -2.60 16894 34.30 516 26.47 364.10 193.00
500040 Century Text A1 10.00 904.55 904.95 910.60 894.00 898.75 -0.64 59512 535.56 1855 24.24 1471.85 843.10
532443 Cera Sanitar A1 5.00 2575.40 2585.00 2587.95 2537.20 2580.05 0.18 191 4.92 54 33.06 4300.00 2537.20
532413 Cerebra Inte B 10.00 40.15 41.20 41.20 39.25 40.30 0.37 72923 29.34 232 11.16 73.00 35.95
500084 CESC A1 10.00 981.65 989.90 991.05 971.00 976.15 -0.56 36028 353.07 1437 14.79 1188.95 859.80
500093 CG Power & I A1 2.00 53.20 53.00 53.95 52.65 53.40 0.38 128626 68.63 608 -2.87 99.00 46.75
531489 CG Vak Soft. X 10.00 48.20 49.15 49.15 49.05 49.15 1.97 5220 2.57 36 11.56 49.25 21.40
530307 Chamanlal Se X 2.00 111.75 117.90 118.90 110.10 112.90 1.03 34663 39.75 322 13.99 219.90 83.10
512301 Chambal Brew XT 10.00 1.73 1.73 1.73 1.73 1.73 0.00 602 0.01 5 57.67 8.91 1.53
500085 Chambal Fert A1 10.00 161.80 162.25 167.00 158.55 162.15 0.22 377396 613.83 712 13.63 209.45 129.20
522292 Chandni Text X 10.00 34.00 34.00 34.00 33.00 33.95 -0.15 6102 2.07 19 39.94 60.70 25.90
531977 Chartered Lo X 1.00 9.14 9.20 9.60 8.55 8.74 -4.38 65144 5.73 163 -109.25 25.15 8.00
526917 CHD Develop. X 2.00 9.14 8.82 9.59 8.82 9.15 0.11 59650 5.44 67 -457.50 20.10 7.31
530871 Chembond Chm X 5.00 376.15 379.00 386.80 370.00 375.50 -0.17 3735 13.98 104 21.01 447.50 203.00
541269 Chemfab Alka B 10.00 174.55 173.05 174.50 171.10 173.75 -0.46 1262 2.18 19 8.18 314.95 137.75
506365 Chemo Pharma XT 10.00 29.75 31.00 31.00 31.00 31.00 4.20 26 0.01 1 9.12 45.00 29.65
537326 Chemtech Ind T 10.00 9.64 9.16 9.16 9.16 9.16 -4.98 1 0.00 1 -229.00 27.75 8.35
523489 Chennai Meen X 10.00 15.20 14.45 15.90 14.45 14.50 -4.61 4001 0.58 10 10.21 31.70 12.45
500110 Chennai Pet. A1 10.00 287.90 288.00 294.70 286.40 290.90 1.04 30822 89.54 539 4.19 477.10 261.80
526817 Cheviot Co. X 10.00 846.25 846.20 846.20 830.00 831.45 -1.75 1469 12.29 103 9.85 1156.66 713.33
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530495 Chhattisgarh X 10.00 23.70 24.15 24.15 24.15 24.15 1.90 12445 3.01 16 7.87 24.15 7.22
531358 Choice Intl. X 10.00 109.85 110.75 111.15 109.50 111.05 1.09 6611 7.32 46 18.15 196.05 86.05
511742 Chokhani Sec XT 10.00 218.45 222.90 222.90 208.50 222.00 1.63 1538 3.31 42 108.29 359.90 24.90
530427 Choksi Imag. X 10.00 23.35 21.55 22.95 21.55 22.85 -2.14 6 0.00 4 8.19 42.00 18.39
526546 Choksi Lab. X 10.00 23.00 24.30 24.30 22.10 22.50 -2.17 1015 0.23 7 8.01 35.80 17.20
511243 Chola.Invt. A1 10.00 1318.20 1340.00 1342.90 1302.80 1316.95 -0.09 12180 160.28 589 21.11 1760.75 1052.95
519475 Chordia Food X 10.00 133.15 130.10 138.00 130.10 131.25 -1.43 251 0.33 5 28.17 219.55 105.10
501833 Chowgule Stm XT 10.00 10.93 11.46 11.47 10.53 11.46 4.85 12275 1.40 21 -11.13 19.20 8.01
539335 CHPL Inds. XT 10.00 15.95 15.20 15.20 15.20 15.20 -4.70 11 0.00 2 -76.00 19.80 13.35
530191 Chromatic (I T 10.00 1.20 1.20 1.26 1.15 1.18 -1.67 107045 1.27 18 -11.80 3.82 0.96
534758 Cigniti Tech B 10.00 397.55 398.00 401.50 394.90 397.80 0.06 5157 20.59 151 14.08 498.90 225.00
530829 CIL Securits X 10.00 21.00 21.00 21.30 20.50 20.50 -2.38 263 0.06 8 12.20 43.45 17.05
505230 Cimmco B 10.00 61.95 60.40 62.50 59.95 61.40 -0.89 1857 1.13 22 -5.85 142.00 53.10
532807 Cineline (I) B 5.00 49.15 50.00 50.45 49.05 49.80 1.32 2552 1.27 53 12.18 121.00 41.15
532324 Cinevista T 2.00 6.90 6.60 7.00 6.60 6.90 0.00 2320 0.16 7 -18.16 25.30 5.86
500087 Cipla A1 2.00 662.25 665.00 678.00 646.25 659.45 -0.42 308931 2061.71 3181 36.94 678.00 508.10
502445 Citadel Real X 10.00 33.00 31.00 31.00 31.00 31.00 -6.06 250 0.08 2 35.23 47.50 22.42
532210 City Union B A1 1.00 179.35 180.00 182.00 173.10 178.80 -0.31 49512 87.75 446 21.34 207.15 133.63
507515 CJ Gelatine XT 10.00 11.00 11.55 11.55 11.55 11.55 5.00 500 0.06 3 -28.88 11.57 6.35
540403 CL Educate B 10.00 134.50 136.00 138.85 136.00 137.00 1.86 12 0.02 3 26.25 394.40 131.10
506390 Clariant Che B 10.00 505.80 517.00 523.40 511.85 515.05 1.83 3853 19.92 179 36.40 667.00 380.15
538433 Classic Gl.F XT 1.00 0.32 0.33 0.33 0.33 0.33 3.13 5 0.00 1 33.00 0.81 0.21
517330 CMI B 10.00 172.30 172.00 173.90 164.65 167.05 -3.05 3663 6.27 101 9.79 371.60 164.65
500147 CMI FPE X 10.00 740.05 731.25 745.00 730.00 735.00 -0.68 138 1.01 12 36.82 1389.00 697.00
512018 CNI Research X 1.00 2.52 2.70 2.72 2.41 2.49 -1.19 428967 10.72 32 -62.25 4.40 2.41
533278 Coal India A1 10.00 273.45 275.00 281.70 275.00 280.55 2.60 209284 584.74 4708 20.60 316.55 248.20
501831 Coastal Corp X 10.00 138.25 141.00 141.00 141.00 141.00 1.99 5 0.01 1 4.39 141.00 9.43
513353 Cochin Minrl XT 10.00 172.00 175.00 177.80 166.00 173.65 0.96 9057 15.67 70 35.44 214.00 98.10
540678 Cochin Ship. A1 10.00 412.55 411.80 413.75 405.75 407.10 -1.32 9817 40.20 445 13.44 598.90 405.75
539436 Coffee Day A1 10.00 310.15 309.40 317.80 308.00 316.15 1.93 19893 62.55 292 46.56 374.60 204.65
500830 Colgate A1 1.00 1117.65 1129.00 1129.00 1105.00 1117.15 -0.04 31687 354.87 579 41.83 1285.00 1016.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524752 Combat Drugs XT 10.00 26.95 28.25 28.25 25.65 27.45 1.86 4079 1.15 19 66.95 31.20 11.71
534691 Comfort Comm X 10.00 6.11 6.38 6.41 5.90 6.04 -1.15 40276 2.57 43 7.28 25.65 4.51
535267 Comfort Finc X 10.00 16.25 16.30 16.40 16.20 16.30 0.31 22780 3.70 52 7.38 17.05 13.75
531216 Comfort Inte X 1.00 1.43 1.44 1.54 1.40 1.48 3.50 51201 0.75 45 29.60 1.93 0.56
533272 Comm.Engrs.B B 10.00 15.40 16.00 16.00 14.99 15.39 -0.06 31214 4.82 154 -2.35 24.00 10.30
539986 Comm.Syn Bag M 10.00 42.25 41.00 41.00 41.00 41.00 -2.96 6000 2.46 2 9.17 62.00 35.15
532342 Commex Tech. XT 2.00 0.50 0.48 0.52 0.48 0.52 4.00 7112 0.03 7 -0.11 1.45 0.40
531041 Competent Au X 10.00 231.65 232.00 237.80 229.20 230.00 -0.71 1045 2.41 22 1.72 334.95 190.20
532456 Compuage Inf B 2.00 30.95 30.75 31.95 30.10 30.30 -2.10 6875 2.14 49 8.30 64.85 26.00
532339 Compucom Sof B 2.00 11.96 12.00 12.19 11.71 11.94 -0.17 7665 0.91 26 29.85 21.90 10.95
522231 Conart Engg. X 10.00 28.75 28.10 28.20 28.10 28.20 -1.91 260 0.07 6 7.83 64.90 26.00
538965 Concord Drug XT 10.00 25.60 25.00 25.00 24.35 24.35 -4.88 630 0.15 11 135.28 36.40 15.05
539266 Concrete Crd X 10.00 8.00 7.84 7.84 7.84 7.84 -2.00 50 0.00 1 -196.00 9.44 7.84
504340 Confiden.Fin X 10.00 1.18 1.16 1.19 1.16 1.16 -1.69 1050 0.01 15 23.20 5.50 1.16
526829 Confidence P XT 1.00 43.55 43.20 44.40 42.30 42.60 -2.18 348056 149.96 427 35.21 57.00 19.00
532902 Consol.Const B 2.00 2.55 2.50 2.50 2.50 2.50 -1.96 540 0.01 3 -1.18 10.38 2.25
523232 Cont.Petro XT 10.00 48.30 48.50 50.70 48.00 50.65 4.87 461 0.23 7 14.23 70.95 22.40
531344 Container Co A1 5.00 614.50 615.55 629.15 603.15 622.55 1.31 25515 158.61 2087 28.68 750.00 581.60
540597 Containerway XT 10.00 13.77 14.45 14.45 14.45 14.45 4.94 5 0.00 1 -42.50 14.45 13.77
522295 Control Prin B 10.00 388.75 390.00 391.00 378.05 383.20 -1.43 1340 5.21 63 19.76 554.00 360.95
531556 Coral (I)Fin B 2.00 20.15 19.80 21.45 19.80 20.65 2.48 1280 0.26 17 8.57 105.10 19.80
524506 Coral Lab. X 10.00 447.75 450.00 450.00 438.00 438.65 -2.03 874 3.89 32 11.08 1030.00 295.20
532941 Cords Cable B 10.00 77.00 77.00 77.20 72.35 74.25 -3.57 4540 3.44 63 14.64 153.50 55.00
533167 Corom. Engg. X 10.00 36.15 36.55 36.55 36.50 36.50 0.97 126 0.05 4 -10.22 68.30 34.00
506395 Coromandel I A1 1.00 403.70 404.95 405.90 393.00 396.00 -1.91 2604 10.41 135 17.07 588.00 382.15
532179 Corpn. Bank A1 2.00 28.30 28.15 28.30 27.20 27.50 -2.83 19197 5.30 150 -1.14 52.45 23.80
526737 Corpor. Cour XT 10.00 25.85 18.00 18.00 17.10 17.10 -33.85 38622 6.61 60 40.71 32.70 10.32
530859 Cosboard Ind X 10.00 21.30 20.60 23.85 20.60 23.00 7.98 34744 7.89 97 -3.06 52.00 20.00
530545 Cosco (I) X 10.00 224.20 221.15 230.00 221.15 225.70 0.67 7805 17.75 29 21.29 442.90 212.00
523100 Cosmo Ferr. X 10.00 30.00 30.80 31.70 29.55 30.40 1.33 22486 6.82 90 -13.76 35.85 15.40
508814 Cosmo Films B 10.00 259.15 258.60 269.50 250.00 261.80 1.02 15306 40.35 303 7.80 423.00 188.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538922 COSYN X 10.00 66.70 66.80 68.70 66.50 66.55 -0.22 4674 3.14 47 6.93 112.95 59.80
526550 Country Club B 2.00 9.01 9.20 9.20 8.91 8.92 -1.00 7670 0.69 44 5.19 22.00 7.80
531624 Country Cond B 1.00 3.10 2.99 3.12 2.95 2.97 -4.19 24861 0.74 65 29.70 5.08 1.86
533144 Cox & Kings A1 5.00 215.30 212.80 216.15 207.00 208.35 -3.23 2398 5.05 140 9.34 287.00 198.25
512093 Cranes Soft. X 2.00 1.78 1.78 1.78 1.78 1.78 0.00 1721 0.03 7 -0.24 6.52 1.05
509472 Cravatex X 10.00 373.05 385.00 391.70 375.00 391.70 5.00 603 2.34 14 168.11 538.25 295.10
539527 Creative Cas XT 10.00 359.90 350.05 377.85 350.05 375.95 4.46 427 1.54 16 16.57 424.00 88.35
541770 CreditAccess B 10.00 358.25 360.85 360.85 341.10 349.40 -2.47 16804 59.88 485 40.21 423.30 341.10
539131 Crescent Lea X 10.00 7.13 7.13 7.13 7.13 7.13 0.00 20 0.00 1 -59.42 200.10 7.13
512379 Cressanda So X 1.00 1.73 1.65 1.65 1.65 1.65 -4.62 310 0.01 3 -- 2.71 1.65
511413 Crest Ventur B 10.00 202.00 200.00 206.35 195.20 196.30 -2.82 9020 17.98 239 6.07 295.00 139.90
500092 CRISIL A1 1.00 1740.10 1740.00 1787.95 1740.00 1763.85 1.36 386 6.79 79 39.15 2020.85 1611.00
539876 Cromp.Gre.Cn A1 2.00 227.30 231.80 231.80 220.55 226.05 -0.55 17092 38.53 505 40.73 295.00 204.00
538521 Crown Tours X 10.00 18.15 18.10 18.20 18.10 18.20 0.28 17000 3.09 8 22.47 18.22 8.20
540903 CRP Risk Mgm M 10.00 45.70 40.00 40.00 40.00 40.00 -12.47 2000 0.80 1 13.84 67.30 34.20
530067 CSL Finance X 10.00 503.90 510.00 520.00 495.00 510.85 1.38 479 2.42 43 15.23 785.00 477.05
526027 Cubex Tubing B 10.00 14.50 14.50 14.73 13.78 14.73 1.59 4182 0.58 19 61.38 43.90 13.16
500480 Cummins (I) A1 2.00 718.50 728.95 731.00 720.20 724.05 0.77 29898 216.59 852 29.98 993.45 611.75
530843 Cupid B 10.00 217.05 217.30 219.95 213.30 214.55 -1.15 2886 6.25 98 13.85 423.45 173.00
531472 Cybele Inds XT 10.00 10.62 11.10 11.10 10.80 11.08 4.33 900 0.10 5 9.31 12.53 5.00
532640 Cyber Media B 10.00 8.80 9.20 9.20 9.20 9.20 4.55 53 0.00 3 -17.04 19.85 6.70
532271 Cybermate In X 2.00 1.91 1.85 1.91 1.82 1.83 -4.19 39735 0.73 36 3.45 4.70 1.70
532173 Cybertech Sy B 10.00 45.05 44.40 44.40 41.45 42.10 -6.55 7387 3.17 76 51.98 93.50 40.50
532175 Cyient A1 5.00 705.00 709.00 715.90 693.40 703.45 -0.22 12415 87.13 502 19.89 887.00 475.20