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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. T 10.00 80.20 78.10 84.20 78.00 84.20 4.99 78377 64.71 166 2.34 109.00 14.50
532321 Cadila Healt A1 1.00 419.70 421.00 422.15 414.20 414.90 -1.14 41784 174.57 942 32.46 558.00 329.95
517236 Calcom Visio XT 10.00 9.83 9.83 9.83 9.83 9.83 0.00 2100 0.21 4 5.07 9.83 3.48
532386 Californ.Sof T 10.00 77.25 80.90 81.10 80.90 81.10 4.98 8354 6.77 67 11.02 90.45 5.68
532801 Cambridge Tc B 10.00 73.75 72.35 74.95 72.30 72.80 -1.29 3757 2.73 26 8.47 106.00 59.75
524440 Camex X 10.00 29.90 30.15 30.60 29.90 30.40 1.67 10335 3.12 35 22.86 35.40 23.05
532834 Camlin Fine B 1.00 113.15 113.60 114.05 107.50 109.80 -2.96 169126 186.45 1599 -45.19 118.90 71.00
500078 Camph.& All X 10.00 1169.75 1162.00 1184.50 1111.25 1154.35 -1.32 2360 27.36 69 24.59 1295.00 645.00
538858 Camson Bio XT 10.00 19.65 19.00 20.00 18.80 19.20 -2.29 9731 1.88 33 29.54 35.15 15.00
540071 Camson Seeds X 10.00 15.80 16.25 16.55 15.25 16.15 2.22 26522 4.22 57 -14.42 24.50 8.86
511196 Can Fin Home A1 2.00 483.95 484.50 484.50 465.45 467.40 -3.42 80378 380.21 1682 22.48 666.60 278.00
532483 Canara Bank A1 10.00 366.95 364.30 370.70 363.00 366.90 -0.01 87615 322.05 856 20.92 463.40 250.17
533267 Cantabil Rtl B 10.00 93.35 93.30 96.00 91.10 92.10 -1.34 5390 5.07 73 30.40 104.25 61.10
532938 Cap.First A1 10.00 687.75 686.25 690.15 670.00 674.85 -1.88 35268 240.14 902 24.04 839.00 510.75
540710 Capacite Inf B 10.00 411.40 414.25 414.30 394.15 396.45 -3.63 77194 310.94 2291 38.64 437.40 326.10
538476 Capital Trad XT 1.00 4.70 4.80 4.85 4.47 4.60 -2.13 142526 6.52 154 19.17 47.90 3.71
511505 Capital Trus B 10.00 526.75 539.75 539.75 493.00 516.00 -2.04 5282 26.92 190 84.87 569.80 322.90
524742 Caplin Point B 2.00 649.05 650.00 650.00 636.00 640.65 -1.29 1978 12.75 193 37.49 783.90 285.00
531595 Capri Global B 2.00 119.50 118.10 120.75 116.40 117.15 -1.97 4637 5.47 82 27.18 142.00 37.30
512169 Capricorn Sy XT 10.00 7.80 8.15 8.15 8.15 8.15 4.49 209 0.02 1 271.67 29.80 7.41
509486 Caprihans(I) X 10.00 115.60 115.15 116.35 113.00 114.80 -0.69 7376 8.49 53 29.06 126.60 86.00
536974 Captain Poly B 10.00 156.50 155.00 161.95 149.50 150.35 -3.93 7458 11.45 99 31.13 190.00 96.05
513375 Carborundum A1 1.00 382.05 381.10 383.20 380.00 380.75 -0.34 11173 42.59 404 38.54 395.00 236.35
534804 CARE Ratings A1 10.00 1356.15 1370.90 1378.70 1348.85 1352.30 -0.28 960 13.03 151 23.79 1800.00 1275.60
533260 Career Point B 10.00 133.15 133.20 134.20 128.10 129.75 -2.55 64696 85.08 1891 10.77 167.00 85.20
530609 Carnation In X 10.00 41.40 40.00 44.45 40.00 42.85 3.50 14536 6.10 39 -9.87 78.00 36.80
532282 Castex Tech B 2.00 5.21 5.30 5.30 5.15 5.17 -0.77 192563 10.02 111 -0.18 9.98 4.76
500870 Castrol (I) A1 5.00 403.65 404.10 408.70 404.10 405.10 0.36 184126 747.56 2734 30.78 453.80 353.15
531682 Cat Technol. XT 10.00 0.79 0.82 0.82 0.82 0.82 3.80 2716 0.02 6 -2.83 1.20 0.47
531158 Catvision XT 10.00 42.95 45.00 45.00 41.95 42.00 -2.21 8730 3.70 17 7.73 55.90 16.95
531900 CCL Intl. X 10.00 14.80 14.70 14.70 14.70 14.70 -0.68 100 0.01 1 -6.81 29.40 14.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519600 CCL Products B 2.00 311.90 310.30 312.90 308.00 310.00 -0.61 1318 4.10 52 29.14 371.80 250.00
500878 Ceat A1 10.00 1751.30 1746.65 1759.95 1725.00 1733.45 -1.02 19435 338.15 913 31.23 1948.00 1060.30
530789 Ceejay Fin X 10.00 173.55 171.00 171.00 167.00 167.05 -3.75 1007 1.68 19 10.31 181.00 60.00
514171 Ceeta Inds. XT 1.00 13.20 12.90 13.20 12.54 13.20 0.00 460 0.06 6 6.84 15.65 5.76
532695 Celebrity Fs B 10.00 17.80 17.05 17.05 16.05 16.05 -9.83 59087 9.55 112 -5.59 26.74 8.40
532871 Celestial Bi B 10.00 19.80 19.75 20.50 19.65 19.90 0.51 46169 9.24 113 11.50 30.40 16.14
522251 Cenlub Inds. X 10.00 68.40 71.40 82.05 65.20 78.95 15.42 120487 91.35 604 14.65 82.05 34.10
531380 Centenial Su XT 10.00 73.80 73.80 73.80 73.80 73.80 0.00 10 0.01 1 15.94 95.00 50.20
532885 Central Bank A1 10.00 77.55 77.20 77.95 77.00 77.20 -0.45 29909 23.13 215 -6.02 125.00 70.60
501827 Central Rly XT 10.00 500.00 499.90 499.90 499.90 499.90 -0.02 30 0.15 1 -714.14 500.00 343.35
501150 Centrum Cap. B 1.00 78.70 78.60 78.60 75.35 75.80 -3.68 345448 264.34 1010 72.88 90.70 25.00
517544 Centum Elec B 10.00 630.10 635.00 635.00 625.10 626.20 -0.62 1590 9.99 32 25.70 765.00 568.00
500280 Century Enka B 10.00 335.25 340.00 340.00 329.70 330.75 -1.34 2465 8.19 167 9.81 454.00 256.30
500083 Century Extr B 1.00 4.81 4.75 4.83 4.75 4.75 -1.25 2800 0.13 5 29.69 8.35 3.90
532548 Century Ply. B 1.00 321.45 324.90 342.00 324.90 332.85 3.55 113787 380.62 2341 44.14 342.00 154.50
500040 Century Text A1 10.00 1367.00 1370.00 1393.00 1361.00 1382.35 1.12 233242 3217.30 1730 69.01 1421.00 746.00
532443 Cera Sanitar B 5.00 3730.55 3742.20 3743.30 3601.25 3627.40 -2.77 532 19.45 156 46.53 4300.00 1880.00
532413 Cerebra Inte B 10.00 41.20 40.25 41.45 39.95 40.10 -2.67 108284 43.75 415 29.49 61.25 19.30
500084 CESC A1 10.00 1010.50 1013.00 1015.75 1001.10 1004.70 -0.57 11459 115.46 428 15.27 1079.70 601.35
500093 CG Power & I A1 2.00 86.35 86.30 88.05 84.85 86.60 0.29 350904 303.48 1448 -5.26 97.30 55.60
531489 CG Vak Soft. X 10.00 27.70 26.40 26.40 26.40 26.40 -4.69 200 0.05 2 17.14 36.95 25.10
530307 Chamanlal Se X 2.00 172.75 168.80 180.00 165.10 170.50 -1.30 241646 422.59 1675 22.76 180.00 68.50
512301 Chambal Brew X 10.00 5.49 5.37 5.37 5.37 5.37 -2.19 500 0.03 1 537.00 12.00 3.98
500085 Chambal Fert B 10.00 144.90 144.30 144.90 142.25 143.10 -1.24 79920 114.99 739 13.58 157.10 64.60
522292 Chandni Text XT 10.00 48.25 46.00 49.50 46.00 48.00 -0.52 2464 1.18 10 64.86 60.70 9.02
530309 Chandra Prab X 10.00 23.90 22.00 24.20 21.75 22.20 -7.11 397 0.09 12 -4.98 27.70 14.60
511696 Chart.Capitl X 10.00 59.60 62.55 62.55 57.00 57.00 -4.36 85 0.05 3 7.49 100.05 40.35
531977 Chartered Lo X 1.00 19.50 19.35 19.65 19.20 19.30 -1.03 51850 10.06 105 15.08 28.00 18.00
526917 CHD Develop. X 2.00 10.75 11.80 11.80 10.23 10.51 -2.23 70270 7.48 153 19.83 13.50 7.31
530871 Chembond Chm X 5.00 235.00 238.85 242.00 228.50 230.25 -2.02 13794 32.27 121 24.19 277.00 179.70
540395 Chemcrux Ent M 10.00 31.50 32.95 33.00 32.95 33.00 4.76 8000 2.64 2 10.06 42.40 21.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537326 Chemtech Ind B 10.00 18.80 19.00 19.00 17.95 18.95 0.80 536 0.10 7 23.11 26.90 12.05
500110 Chennai Pet. A1 10.00 419.05 419.30 424.30 406.25 417.10 -0.47 29761 124.73 540 7.67 477.10 252.10
526817 Cheviot Co. X 10.00 1278.05 1270.10 1270.10 1250.00 1255.85 -1.74 2022 25.42 108 11.10 1417.90 865.00
532992 CHL X 2.00 16.65 17.40 17.40 17.40 17.40 4.50 10 0.00 1 -3.77 32.95 15.40
531358 Choice Intl. X 10.00 114.80 115.00 126.25 115.00 126.25 9.97 37825 47.25 329 50.30 126.25 41.50
511742 Chokhani Sec X 10.00 45.75 48.00 48.00 48.00 48.00 4.92 1600 0.77 6 16.84 49.95 20.10
530427 Choksi Imag. X 10.00 31.25 33.00 33.00 30.75 30.85 -1.28 3592 1.11 29 15.20 36.30 23.20
526546 Choksi Lab. X 10.00 21.90 21.75 21.75 21.75 21.75 -0.68 100 0.02 1 32.46 28.95 12.25
511243 Chola.Invt. A1 10.00 1296.20 1290.00 1291.80 1267.30 1275.70 -1.58 8263 105.89 832 24.31 1355.05 805.10
519475 Chordia Food X 10.00 123.00 117.55 123.50 117.55 123.50 0.41 62 0.07 5 -127.32 170.95 91.00
501833 Chowgule Stm XT 10.00 16.30 16.90 17.10 15.55 16.20 -0.61 12604 2.14 34 -19.06 18.32 12.90
530191 Chromatic (I B 10.00 3.14 3.05 3.05 2.83 2.83 -9.87 387165 11.00 172 -- 3.82 1.88
534758 Cigniti Tech B 10.00 276.10 279.85 283.90 274.00 281.35 1.90 4921 13.75 116 -1.62 493.10 161.44
533407 CIL Nova Pet B 10.00 43.25 41.00 45.65 41.00 43.05 -0.46 11320 4.84 87 25.93 56.40 20.60
530829 CIL Securits X 10.00 31.85 32.45 32.45 31.00 31.00 -2.67 353 0.11 13 4.61 49.40 17.70
505230 Cimmco T 10.00 119.90 117.00 121.00 114.15 115.35 -3.79 7607 8.96 64 -121.42 138.40 58.20
532807 Cineline (I) B 5.00 90.30 90.20 90.65 89.00 89.35 -1.05 6256 5.62 75 25.10 104.90 66.25
532324 Cinevista T 2.00 14.35 13.75 15.05 13.75 15.05 4.88 12796 1.88 39 -- 25.30 5.35
500087 Cipla A1 2.00 603.85 600.00 611.00 589.40 590.75 -2.17 41545 247.57 728 41.11 663.00 479.00
502445 Citadel Real X 10.00 79.75 76.20 81.90 76.20 79.50 -0.31 1535 1.23 15 7.76 81.90 23.55
538674 City Online XT 10.00 3.66 3.84 3.84 3.84 3.84 4.92 2500 0.10 4 -18.29 7.35 2.83
532210 City Union B A1 1.00 180.50 181.25 181.25 175.00 177.40 -1.72 30736 54.71 344 21.77 182.63 115.77
507515 CJ Gelatine XT 10.00 8.75 8.34 8.34 8.34 8.34 -4.69 100 0.01 3 -43.89 14.10 7.32
540403 CL Educate B 10.00 292.10 291.50 297.45 291.30 293.75 0.56 324 0.95 22 33.30 474.00 281.20
506390 Clariant Che B 10.00 560.60 558.15 571.00 558.15 565.55 0.88 1894 10.72 118 131.22 764.90 553.60
533288 Claris Life B 10.00 351.55 352.20 353.00 350.00 350.85 -0.20 76993 270.46 397 1.00 430.10 291.00
538433 Classic Gl.F XT 1.00 0.58 0.58 0.58 0.58 0.58 0.00 460 0.00 3 58.00 5.20 0.32
517330 CMI B 10.00 258.20 256.00 265.60 256.00 262.25 1.57 37773 98.23 1280 10.46 269.85 132.00
500147 CMI FPE X 10.00 995.00 990.00 1000.00 975.00 980.55 -1.45 1046 10.38 40 29.66 1166.00 395.00
512018 CNI Research ST 1.00 3.25 3.09 3.34 3.09 3.34 2.77 1000 0.03 4 -37.11 4.40 2.11
533278 Coal India A1 10.00 269.85 273.00 273.00 262.60 263.25 -2.45 217907 576.50 2462 19.65 332.10 234.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513353 Cochin Minrl X 10.00 139.30 140.00 140.00 135.05 135.35 -2.84 1513 2.06 20 -26.91 160.00 77.00
540678 Cochin Ship. B 10.00 553.25 555.00 558.90 547.50 549.80 -0.62 17197 95.05 680 23.95 598.90 435.00
539436 Coffee Day B 10.00 280.85 276.60 279.00 268.15 274.00 -2.44 21499 58.67 743 44.55 290.00 190.50
500830 Colgate A1 1.00 1078.90 1092.00 1092.00 1065.50 1069.00 -0.92 7855 84.33 440 49.77 1175.50 861.90
534691 Comfort Comm B 10.00 15.70 15.70 15.70 15.70 15.70 0.00 290 0.05 5 18.92 39.50 15.70
535267 Comfort Finc X 10.00 14.40 14.45 14.68 14.20 14.34 -0.42 27282 3.93 132 8.06 14.91 13.65
531216 Comfort Inte X 1.00 0.94 1.00 1.12 0.94 1.12 19.15 672962 7.41 244 22.40 1.12 0.56
533272 Comm.Engrs.B B 10.00 18.30 18.06 19.21 17.40 17.78 -2.84 185673 34.08 822 -2.92 19.21 10.00
539986 Comm.Syn Bag M 10.00 46.70 46.50 46.50 46.50 46.50 -0.43 3000 1.40 1 10.40 63.90 41.00
532342 Commex Tech. X 2.00 0.47 0.46 0.46 0.46 0.46 -2.13 11800 0.05 10 -0.10 0.85 0.40
531041 Competent Au X 10.00 204.35 208.20 245.20 204.00 245.20 19.99 44187 102.61 437 11.67 260.00 147.50
532456 Compuage Inf B 2.00 47.30 49.50 51.30 46.30 47.10 -0.42 478646 233.99 2102 15.49 63.95 21.35
532339 Compucom Sof B 2.00 13.76 13.50 13.90 13.50 13.67 -0.65 14425 1.98 65 52.58 19.39 10.56
507833 Computer Pnt X 10.00 1.12 1.07 1.07 1.07 1.07 -4.46 1500 0.02 1 53.50 2.25 0.75
522231 Conart Engg. X 10.00 42.90 44.25 44.25 42.75 43.60 1.63 1411 0.61 16 15.74 64.90 29.00
538965 Concord Drug X 10.00 29.55 29.75 30.70 28.90 30.35 2.71 6635 1.96 32 -303.50 73.00 26.25
504340 Confiden.Fin X 1.00 0.53 0.53 0.53 0.53 0.53 0.00 501 0.00 2 -26.50 0.73 0.53
526829 Confidence P X 1.00 33.30 33.40 33.75 32.00 32.40 -2.70 201537 66.28 438 62.31 34.40 6.51
532902 Consol.Const T 2.00 9.00 9.00 9.00 8.55 8.55 -5.00 70876 6.11 45 -3.43 10.38 2.80
531344 Container Co A1 10.00 1301.35 1280.00 1304.10 1280.00 1295.10 -0.48 2844 36.92 168 31.95 1418.90 844.00
531067 Contil India XT 10.00 6.64 6.97 6.97 6.97 6.97 4.97 1500 0.10 3 21.78 11.51 5.12
522295 Control Prin B 10.00 500.65 500.55 500.60 487.00 499.25 -0.28 1641 8.14 49 27.58 527.95 225.00
531556 Coral (I)Fin B 2.00 70.60 71.70 74.05 70.40 70.45 -0.21 7418 5.35 87 32.02 105.10 21.08
524506 Coral Lab. X 10.00 925.95 973.95 973.95 922.00 923.15 -0.30 445 4.13 33 19.81 1190.00 566.00
532941 Cords Cable T 10.00 125.00 122.55 126.95 122.55 125.00 0.00 1726 2.15 20 30.41 153.50 55.75
533167 Corom. Engg. X 10.00 56.55 57.00 57.50 56.00 56.30 -0.44 3713 2.09 24 -19.28 64.00 37.50
506395 Coromandel I A1 1.00 516.20 517.90 521.30 511.55 514.25 -0.38 11172 57.54 611 22.29 542.90 267.35
532179 Corpn. Bank A1 2.00 41.50 41.10 41.50 40.75 41.20 -0.72 13835 5.71 103 -7.20 64.70 38.05
526737 Corpor. Cour XT 10.00 18.35 18.00 18.25 17.45 17.75 -3.27 4806 0.86 16 55.47 19.60 10.07
530859 Cosboard Ind X 10.00 46.80 46.80 47.90 44.70 44.85 -4.17 7260 3.38 28 27.52 53.60 30.70
530545 Cosco (I) X 10.00 295.00 295.00 304.00 292.00 293.00 -0.68 964 2.84 27 23.90 410.10 157.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523100 Cosmo Ferr. XT 10.00 26.90 27.00 27.95 27.00 27.80 3.35 1350 0.37 8 -20.59 36.54 14.15
508814 Cosmo Films B 10.00 349.35 347.60 353.00 347.60 350.25 0.26 5024 17.66 152 8.68 468.80 318.50
538922 COSYN X 10.00 83.60 81.25 84.00 81.20 82.05 -1.85 10203 8.40 94 9.69 252.00 66.40
526550 Country Club B 2.00 14.92 14.80 15.60 14.80 15.16 1.61 74073 11.33 229 8.81 17.20 11.68
531624 Country Cond T 1.00 4.13 4.33 4.33 3.93 3.93 -4.84 25707 1.01 29 49.13 5.08 2.54
534920 Covidh Tech XT 10.00 0.85 0.85 0.86 0.85 0.86 1.18 4861 0.04 6 3.44 4.72 0.85
533144 Cox & Kings A1 5.00 254.30 252.00 257.00 250.00 252.05 -0.88 6622 16.78 202 11.73 305.50 167.45
512093 Cranes Soft. B 2.00 1.58 1.50 1.60 1.46 1.48 -6.33 19048 0.29 19 -0.20 1.75 0.85
522001 Cranex X 10.00 16.30 17.30 17.30 14.80 14.80 -9.20 4905 0.82 25 8.36 19.65 10.36
509472 Cravatex X 10.00 473.00 470.00 470.00 445.00 457.70 -3.23 193 0.89 7 618.51 538.25 191.00
532392 Creative Eye B 5.00 4.61 4.41 4.61 4.41 4.61 0.00 2800 0.13 4 -115.25 5.65 3.40
511413 Crest Ventur B 10.00 256.65 256.35 259.55 251.60 251.75 -1.91 793 2.03 42 7.79 284.50 80.05
500092 CRISIL A1 1.00 1779.90 1785.00 1785.00 1765.00 1767.80 -0.68 1524 26.98 211 41.14 2290.00 1752.45
539876 Cromp.Gre.Cn A1 2.00 261.75 262.00 265.95 256.50 260.35 -0.53 1267173 3315.15 1929 55.39 292.05 137.40
538521 Crown Tours XT 10.00 9.81 9.81 9.81 9.53 9.57 -2.45 361 0.03 4 59.81 43.50 8.20
530067 CSL Finance XT 10.00 719.95 739.00 739.00 700.00 709.50 -1.45 1935 13.76 46 29.23 785.00 150.00
526027 Cubex Tubing T 10.00 28.10 29.45 29.50 28.10 29.30 4.27 6857 2.01 44 117.20 43.90 10.70
500480 Cummins (I) A1 2.00 856.15 857.00 859.55 848.05 850.20 -0.69 2709 23.14 202 32.22 1096.20 769.95
530843 Cupid B 10.00 265.25 267.80 270.65 266.00 267.05 0.68 3629 9.75 134 13.74 364.40 251.05
532332 Cura Tech. B 10.00 5.54 5.27 5.27 5.27 5.27 -4.87 400 0.02 2 -0.09 17.30 3.46
531472 Cybele Inds XT 10.00 6.19 6.10 6.25 5.89 5.90 -4.68 23250 1.37 14 -6.94 11.33 4.90
532640 Cyber Media T 10.00 14.33 13.71 14.15 13.71 14.10 -1.61 501 0.07 6 15.16 19.85 7.23
532271 Cybermate In X 2.00 3.66 3.51 3.60 3.48 3.52 -3.83 88287 3.11 128 12.14 5.40 1.38
532173 Cybertech Sy B 10.00 72.20 74.40 74.40 70.35 70.85 -1.87 2837 2.01 27 22.14 95.30 48.00
532175 Cyient A1 5.00 579.70 576.40 580.25 566.00 569.65 -1.73 4459 25.48 399 17.46 605.25 435.05