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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532321 Cadila Healt A1 1.00 268.35 270.90 276.60 268.05 269.20 0.32 84820 231.48 2421 19.94 352.30 206.45
517236 Calcom Visio X 10.00 17.60 18.30 18.30 16.90 17.10 -2.84 1197 0.21 24 5.66 39.50 14.25
532386 Californ.Sof B 10.00 13.44 13.49 13.94 12.91 13.43 -0.07 18763 2.46 431 43.32 26.95 9.27
532801 Cambridge Tc B 10.00 28.20 28.50 28.50 27.15 27.50 -2.48 1874 0.51 34 4.12 57.40 21.00
524440 Camex X 10.00 22.50 24.00 24.00 23.00 23.00 2.22 10 0.00 2 7.47 37.40 18.10
532834 Camlin Fine B 1.00 83.25 82.65 83.10 79.80 80.50 -3.30 32694 26.45 1299 35.15 89.90 38.80
511196 Can Fin Home A1 2.00 464.10 472.95 504.90 447.05 455.95 -1.76 699691 3314.17 25716 17.23 504.90 234.65
532483 Canara Bank A1 10.00 219.15 220.80 221.25 216.65 218.85 -0.14 161389 353.02 1819 31.35 302.00 170.55
533267 Cantabil Rtl B 10.00 273.05 276.00 278.05 273.00 275.60 0.93 3446 9.49 1184 42.40 349.80 130.00
540710 Capacite Inf B 10.00 195.90 195.45 197.55 194.00 194.50 -0.71 4931 9.64 781 11.55 295.00 156.00
530879 Capital I Fn B 10.00 140.00 147.00 147.00 123.30 134.00 -4.29 2154 2.81 24 41.36 184.60 75.60
538476 Capital Trad X 1.00 3.52 3.45 3.51 3.45 3.50 -0.57 122 0.00 5 14.00 5.00 2.71
511505 Capital Trus B 10.00 147.00 141.65 154.35 139.65 154.35 5.00 1129 1.69 40 11.39 241.00 46.50
524742 Caplin Point B 2.00 295.75 296.50 299.85 295.00 296.00 0.08 3444 10.24 369 11.03 466.00 280.50
531595 Capri Global B 2.00 196.75 198.90 199.20 195.55 196.50 -0.13 214916 423.10 2603 21.41 229.00 113.90
509486 Caprihans(I) X 10.00 51.90 52.10 52.90 49.00 50.10 -3.47 8032 4.07 114 13.96 70.00 34.00
536974 Captain Poly B 2.00 30.20 30.25 30.25 26.00 28.65 -5.13 43439 12.67 91 13.51 38.00 21.40
513375 Carborundum A1 1.00 336.50 338.10 338.10 331.35 336.60 0.03 206 0.69 79 26.80 415.25 266.39
534804 CARE Ratings A1 10.00 643.35 652.90 683.50 652.90 662.05 2.91 63721 425.88 4886 16.72 1024.20 444.50
533260 Career Point B 10.00 119.65 118.75 122.00 118.00 118.85 -0.67 120 0.14 49 8.30 137.00 48.80
532282 Castex Tech T 2.00 0.35 0.34 0.34 0.34 0.34 -2.86 1195 0.00 6 -0.02 1.20 0.34
500870 Castrol (I) A1 5.00 132.30 132.15 133.60 129.70 130.50 -1.36 67560 88.66 1212 16.82 172.80 112.75
531158 Catvision X 10.00 6.16 5.89 5.89 5.89 5.89 -4.38 100 0.01 1 -11.11 16.00 5.89
531900 CCL Intl. X 10.00 6.20 5.90 5.90 5.89 5.89 -5.00 642 0.04 5 8.07 14.95 5.89
519600 CCL Products A1 2.00 199.50 197.80 199.85 196.00 196.75 -1.38 10179 20.12 442 18.05 306.39 180.55
500878 Ceat A1 10.00 1007.45 1012.50 1012.95 992.95 999.50 -0.79 7084 71.01 672 16.60 1234.60 731.00
530789 Ceejay Fin X 10.00 119.70 125.00 125.55 125.00 125.55 4.89 875 1.10 13 8.36 143.85 74.10
514171 Ceeta Inds. XT 1.00 3.81 3.83 3.83 3.83 3.83 0.52 601 0.02 2 3.61 7.32 3.44
532695 Celebrity Fs B 10.00 6.55 6.45 6.78 6.45 6.46 -1.37 157 0.01 13 1.58 10.80 4.30
532871 Celestial Bi T 10.00 3.02 2.87 3.09 2.87 2.87 -4.97 3152 0.09 17 -11.48 7.95 2.63
532701 Cella Space Z 10.00 4.19 3.99 4.39 3.99 4.39 4.77 101 0.00 2 -2.06 7.60 3.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522251 Cenlub Inds. X 10.00 50.05 53.90 53.90 53.65 53.65 7.19 5 0.00 2 7.62 83.95 47.00
532885 Central Bank A1 10.00 18.15 18.40 18.70 18.05 18.55 2.20 74039 13.60 569 -3.60 36.95 15.55
501827 Central Rly XT 10.00 240.00 228.00 228.00 228.00 228.00 -5.00 10 0.02 1 -281.48 352.00 228.00
501150 Centrum Cap. A1 1.00 22.75 22.55 22.75 22.15 22.45 -1.32 20845 4.68 77 -5.85 37.50 17.90
517544 Centum Elec B 10.00 409.50 402.20 411.50 396.10 410.30 0.20 67 0.27 27 9.21 575.00 340.05
500280 Century Enka B 10.00 205.15 207.50 210.00 200.60 202.60 -1.24 6882 14.15 634 4.64 269.00 161.20
500083 Century Extr B 1.00 3.16 3.40 3.40 3.15 3.20 1.27 11467 0.37 27 13.91 7.65 2.25
532548 Century Ply. A1 1.00 169.55 170.35 170.90 166.55 169.55 0.00 4126 6.98 933 21.68 222.35 112.30
500040 Century Text A1 10.00 559.60 563.40 572.85 561.50 566.20 1.18 52662 298.97 1568 1.03 572.85 321.47
532443 Cera Sanitar A1 5.00 2650.00 2668.35 2699.85 2661.30 2687.30 1.41 89 2.38 29 30.93 3180.00 2151.00
532413 Cerebra Inte T 10.00 24.05 24.95 25.00 23.80 24.85 3.33 17273 4.20 31 -124.25 30.85 18.50
500084 CESC A1 10.00 746.95 750.90 751.00 741.45 748.40 0.19 3933 29.32 441 7.97 854.90 631.00
542333 CESC Venture B 10.00 359.45 366.95 377.40 355.50 360.70 0.35 3466 12.64 317 12.46 657.00 275.10
500093 CG Power & I Z 2.00 7.99 7.60 8.38 7.60 8.38 4.88 197847 15.44 120 -1.22 47.35 7.60
531489 CG Vak Soft. X 10.00 38.10 35.10 42.00 35.10 41.00 7.61 595 0.24 17 7.82 70.40 23.85
542399 Chalet Hotel B 10.00 353.40 355.00 362.00 342.35 345.25 -2.31 3598 12.60 1435 130.78 395.00 250.15
530307 Chamanlal Se X 2.00 52.95 55.00 58.20 55.00 57.95 9.44 93389 53.47 935 9.13 90.95 37.05
500085 Chambal Fert A1 10.00 171.05 172.00 174.50 168.50 169.55 -0.88 30998 52.77 975 8.87 196.25 133.70
522292 Chandni Text X 10.00 24.50 23.30 23.30 23.30 23.30 -4.90 110 0.03 3 179.23 41.75 20.90
530309 Chandra Prab X 10.00 17.45 17.50 18.30 17.50 18.30 4.87 15601 2.74 17 3.94 37.40 13.28
531327 Charms Inds. XT 10.00 2.40 2.40 2.40 2.40 2.40 0.00 1 0.00 1 12.63 2.76 2.30
531977 Chartered Lo X 1.00 4.21 3.81 4.35 3.71 3.84 -8.79 52961 2.10 82 -64.00 7.65 2.36
539800 CHD Chemical B 10.00 50.70 50.25 50.35 48.20 48.60 -4.14 52246 26.24 35 231.43 56.00 13.60
526917 CHD Develop. Z 2.00 0.66 0.65 0.65 0.65 0.65 -1.52 5840 0.04 10 -13.00 8.70 0.65
530871 Chembond Chm B 5.00 240.65 240.00 241.00 240.00 241.00 0.15 59 0.14 48 22.34 353.50 197.00
540395 Chemcrux Ent M 10.00 88.00 86.00 86.00 86.00 86.00 -2.27 2000 1.72 1 26.22 118.60 64.00
523489 Chennai Meen X 10.00 11.50 11.50 12.07 11.50 12.07 4.96 5002 0.59 15 75.44 16.43 4.43
500110 Chennai Pet. A1 10.00 148.05 148.05 150.60 142.75 143.65 -2.97 12260 17.92 866 -4.69 278.39 106.00
526817 Cheviot Co. X 10.00 803.45 804.05 822.05 802.00 808.55 0.63 1039 8.41 107 9.78 919.00 519.00
521244 Chitra.Spin. XT 10.00 1.97 1.88 1.88 1.88 1.88 -4.57 50 0.00 2 -1.24 11.50 1.88
532992 CHL X 2.00 7.13 7.40 7.40 7.40 7.40 3.79 100 0.01 1 -1.96 13.12 7.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531358 Choice Intl. XT 10.00 91.65 90.05 90.50 88.50 89.80 -2.02 4311 3.86 43 14.67 97.75 35.05
526546 Choksi Lab. X 10.00 11.21 10.65 11.77 10.65 11.75 4.82 18 0.00 5 69.12 16.14 9.70
504973 Chola. Finan A1 1.00 540.30 538.10 543.95 525.00 541.65 0.25 2201 11.75 392 14.32 568.20 414.20
511243 Chola.Invt. A1 2.00 314.95 317.00 324.35 312.30 317.70 0.87 35651 113.36 2054 20.04 339.90 218.30
519475 Chordia Food X 10.00 125.00 121.00 125.00 119.10 124.15 -0.68 551 0.68 6 75.70 200.00 111.10
501833 Chowgule Stm XT 10.00 2.56 2.45 2.68 2.44 2.68 4.69 1381 0.04 6 -0.14 9.23 2.25
519477 CIAN Agro XT 10.00 31.50 29.95 29.95 29.95 29.95 -4.92 51 0.02 4 -115.19 51.95 27.85
534758 Cigniti Tech B 10.00 285.90 290.00 320.00 271.50 286.90 0.35 2936 8.50 324 6.47 399.95 221.20
530829 CIL Securits X 10.00 12.63 13.26 13.26 12.65 13.23 4.75 2076 0.27 9 34.82 16.90 10.35
505230 Cimmco B 10.00 25.35 25.25 25.40 24.55 25.10 -0.99 1366 0.34 23 1.81 40.65 15.10
531283 Cindrella Fi XT 10.00 3.20 3.20 3.20 3.20 3.20 0.00 2 0.00 1 -64.00 3.20 3.08
532807 Cineline (I) B 5.00 40.45 41.45 41.85 40.15 40.70 0.62 2729 1.12 71 18.76 51.00 24.00
532324 Cinevista B 2.00 8.17 7.82 8.12 7.82 8.12 -0.61 365 0.03 6 -17.65 16.95 4.60
500087 Cipla A1 2.00 473.25 473.05 480.00 470.30 471.75 -0.32 27256 129.73 1506 23.07 585.50 389.55
502445 Citadel Real X 10.00 11.30 11.80 11.85 11.80 11.85 4.87 1000 0.12 2 20.08 24.00 9.50
538786 Citizen Info XT 10.00 3.04 3.04 3.04 3.04 3.04 0.00 10 0.00 1 -27.64 3.90 3.04
532210 City Union B A1 1.00 237.90 238.90 240.00 235.95 236.25 -0.69 8791 20.87 407 23.74 249.00 172.00
540403 CL Educate B 10.00 73.95 75.00 75.00 74.05 74.15 0.27 106 0.08 39 5.89 140.00 67.25
506390 Clariant Che B 10.00 411.70 411.95 412.00 406.60 407.75 -0.96 2288 9.35 470 31.56 422.70 265.10
517330 CMI B 10.00 49.55 49.95 49.95 48.95 49.80 0.50 804 0.40 116 2.89 175.00 43.40
500147 CMI FPE X 10.00 947.10 970.00 974.90 918.40 965.90 1.99 1422 13.59 141 13.67 1439.75 740.00
533278 Coal India A1 10.00 202.25 196.50 199.45 191.05 192.00 -5.07 679511 1318.49 7920 6.31 270.90 177.80
501831 Coastal Corp X 10.00 308.00 310.00 320.00 300.00 301.70 -2.05 1082 3.29 63 10.32 400.00 125.50
513353 Cochin Minrl X 10.00 148.25 147.70 152.95 147.00 147.55 -0.47 1040 1.55 28 13.82 243.60 140.05
540678 Cochin Ship. A1 10.00 427.75 428.00 431.00 421.80 426.05 -0.40 12590 53.65 892 10.19 491.15 320.14
539436 Coffee Day Z 10.00 29.30 27.85 30.75 27.85 30.70 4.78 310435 91.63 532 0.40 317.90 26.60
500830 Colgate A1 1.00 1486.80 1490.15 1493.00 1462.65 1477.90 -0.60 8338 123.02 1127 50.06 1641.00 1104.00
524752 Combat Drugs XT 10.00 24.15 25.35 25.35 22.95 25.00 3.52 1401 0.33 14 67.57 34.15 16.20
534691 Comfort Comm B 10.00 2.36 2.36 2.36 2.36 2.36 0.00 1000 0.02 1 2.84 5.10 1.65
535267 Comfort Finc X 10.00 5.95 6.24 6.24 5.70 5.75 -3.36 447 0.03 10 2.75 16.80 4.46
531216 Comfort Inte X 10.00 4.96 4.75 4.96 4.65 4.90 -1.21 5363 0.26 16 9.80 12.90 4.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533272 Comm.Engrs.B B 10.00 16.24 16.10 16.10 15.84 15.84 -2.46 1699 0.27 5 1.36 24.70 12.45
539986 Comm.Syn Bag T 10.00 46.90 45.00 45.25 44.80 44.80 -4.48 215 0.10 5 4.61 67.05 36.50
531041 Competent Au X 10.00 164.90 156.15 158.00 156.15 158.00 -4.18 6 0.01 2 2.17 208.70 105.25
532456 Compuage Inf B 2.00 18.80 18.70 19.45 18.65 18.85 0.27 4643 0.88 45 4.82 22.30 8.22
532339 Compucom Sof B 2.00 7.48 7.50 7.60 7.44 7.50 0.27 1891 0.14 20 -150.00 10.99 7.26
507833 Computer Pnt XT 10.00 0.30 0.31 0.31 0.30 0.30 0.00 2675 0.01 4 30.00 1.31 0.28
522231 Conart Engg. X 10.00 24.90 27.70 27.70 25.90 25.95 4.22 658 0.17 11 5.00 39.50 18.50
538965 Concord Drug XT 10.00 15.20 15.50 15.50 15.50 15.50 1.97 1 0.00 1 27.68 23.50 12.35
504340 Confiden.Fin X 10.00 0.72 0.73 0.73 0.73 0.73 1.39 1 0.00 1 -2.15 0.85 0.49
526829 Confidence P B 1.00 27.50 27.85 28.00 27.40 27.70 0.73 20175 5.58 69 11.26 47.90 19.35
506935 Cont.Chemica P 10.00 15.60 16.35 16.35 16.35 16.35 4.81 100 0.02 1 9.67 16.61 9.50
523232 Cont.Petro XT 10.00 15.60 15.60 16.35 15.60 16.35 4.81 160 0.03 6 5.47 36.75 14.45
531344 Container Co A1 5.00 551.35 551.35 552.00 547.00 550.20 -0.21 11717 64.43 543 61.00 665.05 460.00
522295 Control Prin B 10.00 280.60 283.00 293.00 283.00 289.70 3.24 195 0.56 28 16.01 317.80 190.45
531556 Coral (I)Fin B 2.00 11.15 11.01 11.05 10.81 10.81 -3.05 5072 0.56 32 5.46 22.90 8.91
524506 Coral Lab. X 10.00 171.00 175.95 175.95 171.00 172.95 1.14 242 0.42 13 14.63 381.10 130.00
532941 Cords Cable B 10.00 46.10 47.15 47.65 45.05 45.30 -1.74 845 0.39 57 7.26 70.00 35.15
533167 Corom. Engg. X 10.00 17.00 17.00 17.75 17.00 17.00 0.00 5680 0.97 6 -5.65 33.95 15.35
506395 Coromandel I A1 1.00 593.90 598.45 598.55 590.00 595.35 0.24 8937 52.87 956 20.97 604.00 336.50
532179 Corpn. Bank A1 2.00 24.35 24.40 24.45 24.20 24.35 0.00 5937 1.44 41 -2.33 32.15 13.60
526737 Corpor. Cour X 10.00 8.30 8.70 8.70 8.70 8.70 4.82 11 0.00 2 22.89 15.50 7.56
530545 Cosco (I) X 10.00 97.50 92.00 98.00 88.00 90.00 -7.69 1859 1.74 31 14.93 175.00 82.10
523100 Cosmo Ferr. X 10.00 4.97 4.73 4.73 4.73 4.73 -4.83 5000 0.24 8 -0.62 19.14 4.73
508814 Cosmo Films B 10.00 286.50 285.00 289.45 280.00 281.50 -1.75 10049 28.75 397 5.62 316.30 161.00
538922 COSYN X 10.00 23.40 24.90 25.40 23.00 24.65 5.34 1393 0.34 31 17.00 52.30 16.35
526550 Country Club T 2.00 3.23 3.25 3.34 3.10 3.11 -3.72 6256 0.20 10 -0.90 8.05 3.01
531624 Country Cond B 1.00 1.65 1.60 1.65 1.57 1.65 0.00 120 0.00 22 27.50 5.35 1.50
542641 Cox & King.F B 10.00 0.40 0.40 0.41 0.39 0.40 0.00 68239 0.27 11 -0.23 76.00 0.39
533144 Cox & Kings Z 5.00 1.19 1.20 1.24 1.14 1.23 3.36 204881 2.45 141 0.02 172.00 1.13
538770 Crane Infra. X 10.00 3.45 3.51 3.51 3.51 3.51 1.74 255 0.01 1 5.66 13.60 3.45
512093 Cranes Soft. X 2.00 0.75 0.75 0.78 0.72 0.78 4.00 30872 0.23 12 -0.40 2.54 0.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522001 Cranex X 10.00 7.61 7.51 7.95 7.51 7.75 1.84 2030 0.16 7 7.60 16.73 6.70
509472 Cravatex X 10.00 478.55 522.00 522.00 460.05 513.25 7.25 1318 6.70 110 21.60 522.00 260.00
539527 Creative Cas X 10.00 319.45 319.45 319.45 319.45 319.45 0.00 20 0.06 1 11.28 405.00 303.70
541770 CreditAccess B 10.00 774.65 780.00 801.70 776.30 799.15 3.16 3621 28.69 860 30.86 848.55 350.10
539131 Crescent Lea Z 10.00 3.48 3.60 3.65 3.60 3.65 4.89 8015 0.29 11 21.47 6.46 1.36
512379 Cressanda So X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1800 0.00 1 -- 1.11 0.19
511413 Crest Ventur B 10.00 96.95 96.00 97.10 96.00 97.10 0.15 30 0.03 2 5.76 150.00 65.30
500092 CRISIL A1 1.00 1788.15 1796.75 1836.10 1795.85 1810.80 1.27 1071 19.41 240 36.13 2070.00 1135.45
539876 Cromp.Gre.Cn A1 2.00 254.95 255.00 263.00 252.15 260.90 2.33 25527 66.21 2666 36.09 272.00 192.00
538521 Crown Tours X 10.00 18.30 18.20 18.35 18.00 18.15 -0.82 29839 5.44 226 18.15 24.50 13.55
540903 CRP Risk Mgm M 10.00 27.50 28.80 28.80 28.80 28.80 4.73 10000 2.88 1 9.97 41.00 14.25
542867 CSB Bank B 10.00 196.05 197.15 200.45 195.55 196.00 -0.03 28486 56.24 867 17.22 314.20 192.00
530067 CSL Finance X 10.00 298.00 291.25 297.50 290.00 291.60 -2.15 1690 4.94 30 6.70 345.00 202.00
526027 Cubex Tubing B 10.00 14.35 12.95 13.55 12.92 12.92 -9.97 2885 0.37 21 28.71 17.77 8.36
500480 Cummins (I) A1 2.00 579.85 584.00 587.55 581.00 584.55 0.81 4033 23.54 413 23.50 845.35 498.05
530843 Cupid B 10.00 233.75 237.00 237.00 225.00 227.20 -2.80 19011 43.76 1081 8.98 261.95 101.00
531472 Cybele Inds XT 10.00 9.32 9.32 9.78 8.86 8.86 -4.94 3781 0.34 21 -15.82 27.05 4.76
532271 Cybermate In X 2.00 1.59 1.55 1.55 1.48 1.55 -2.52 19078 0.29 23 3.04 2.58 1.18
532173 Cybertech Sy B 10.00 45.05 45.25 45.85 44.55 44.75 -0.67 3039 1.37 320 7.92 64.45 32.80
532175 Cyient A1 5.00 461.65 462.80 504.25 461.95 484.85 5.03 35686 174.08 3609 11.25 692.30 380.00