BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543425 |
C.E.Info Sys |
A1 |
2.00 |
1690.50 |
1714.95 |
1717.45 |
1682.00 |
1686.35 |
-0.25 |
5305 |
90.12 |
764 |
79.06 |
1794.00 |
983.45 |
|
517236 |
Calcom Visio |
X |
10.00 |
146.85 |
146.25 |
149.45 |
146.25 |
146.60 |
-0.17 |
3183 |
4.67 |
48 |
35.58 |
187.90 |
117.50 |
|
532386 |
Californ.Sof |
B |
10.00 |
14.69 |
15.00 |
15.00 |
14.44 |
14.61 |
-0.54 |
5644 |
0.83 |
112 |
730.50 |
25.10 |
11.32 |
|
532801 |
Cambridge Tc |
T |
10.00 |
56.04 |
57.00 |
57.00 |
56.01 |
56.01 |
-0.05 |
452 |
0.25 |
8 |
-50.01 |
76.15 |
46.00 |
|
524440 |
Camex |
X |
10.00 |
30.29 |
30.90 |
30.90 |
28.87 |
28.91 |
-4.56 |
1976 |
0.58 |
31 |
-2891.00 |
36.90 |
22.15 |
|
532834 |
Camlin Fine |
A1 |
1.00 |
162.00 |
160.45 |
163.95 |
159.15 |
160.45 |
-0.96 |
29051 |
46.74 |
674 |
40.83 |
186.25 |
111.65 |
|
543523 |
Campus ActiW |
A1 |
5.00 |
294.00 |
294.45 |
296.70 |
292.05 |
293.70 |
-0.10 |
83224 |
244.50 |
4009 |
58.98 |
640.00 |
282.45 |
|
543232 |
CAMS |
A1 |
10.00 |
2500.20 |
2498.65 |
2515.30 |
2457.10 |
2480.30 |
-0.80 |
3150 |
78.24 |
617 |
41.04 |
2689.00 |
2002.10 |
|
511196 |
Can Fin Home |
A1 |
2.00 |
758.15 |
761.65 |
770.45 |
756.00 |
761.65 |
0.46 |
11898 |
90.86 |
934 |
15.78 |
905.00 |
451.10 |
|
532483 |
Canara Bank |
A1 |
10.00 |
364.20 |
368.45 |
385.85 |
368.45 |
382.85 |
5.12 |
882953 |
3356.22 |
9515 |
5.42 |
385.85 |
207.45 |
|
522292 |
Candour Tech |
XT |
10.00 |
32.68 |
32.68 |
32.68 |
32.01 |
32.50 |
-0.55 |
4990 |
1.62 |
25 |
25.79 |
53.60 |
27.66 |
|
539304 |
Canopy Fin |
XT |
10.00 |
58.30 |
57.15 |
59.46 |
57.15 |
59.40 |
1.89 |
3163 |
1.86 |
11 |
132.00 |
104.65 |
31.50 |
|
533267 |
Cantabil Rtl |
B |
10.00 |
1078.65 |
1093.55 |
1118.35 |
1085.95 |
1109.80 |
2.89 |
956 |
10.56 |
105 |
27.72 |
1458.15 |
800.50 |
|
540710 |
Capacite Inf |
B |
10.00 |
212.05 |
212.15 |
215.00 |
210.40 |
212.25 |
0.09 |
25664 |
54.59 |
698 |
18.20 |
248.00 |
108.90 |
|
539198 |
Capfin |
XT |
10.00 |
79.39 |
80.97 |
80.97 |
80.97 |
80.97 |
1.99 |
1 |
0.00 |
1 |
105.16 |
80.97 |
10.50 |
|
530879 |
Capital I Fn |
X |
10.00 |
133.95 |
131.30 |
136.00 |
128.05 |
131.00 |
-2.20 |
206094 |
280.17 |
101 |
-54.36 |
144.90 |
66.00 |
|
538476 |
Capital Trad |
XT |
1.00 |
29.71 |
29.12 |
31.13 |
29.12 |
30.84 |
3.80 |
2143 |
0.63 |
33 |
54.11 |
32.65 |
12.73 |
|
511505 |
Capital Trus |
B |
10.00 |
101.65 |
99.62 |
101.00 |
98.41 |
100.25 |
-1.38 |
1257 |
1.26 |
67 |
25.00 |
113.10 |
52.80 |
|
524742 |
Caplin Point |
A1 |
2.00 |
1004.70 |
1010.00 |
1014.95 |
985.00 |
998.80 |
-0.59 |
9616 |
96.14 |
1100 |
19.21 |
1122.00 |
575.00 |
|
531595 |
Capri Global |
A1 |
2.00 |
798.50 |
794.45 |
794.60 |
770.05 |
773.85 |
-3.09 |
48800 |
380.89 |
532 |
71.79 |
874.00 |
565.85 |
|
509486 |
Caprihans(I) |
XT |
10.00 |
228.30 |
236.00 |
237.90 |
228.00 |
229.10 |
0.35 |
7971 |
18.41 |
71 |
4.12 |
266.00 |
97.05 |
|
507486 |
Caprol. Chem |
XT |
10.00 |
68.00 |
69.00 |
69.00 |
65.55 |
65.82 |
-3.21 |
378 |
0.25 |
8 |
15.94 |
95.00 |
40.60 |
|
538817 |
Captain Pipe |
B |
1.00 |
23.65 |
23.79 |
24.27 |
23.52 |
23.78 |
0.55 |
410200 |
97.24 |
1067 |
-2378.00 |
35.80 |
8.99 |
|
536974 |
Captain Poly |
X |
2.00 |
24.28 |
24.40 |
24.70 |
24.15 |
24.21 |
-0.29 |
26292 |
6.37 |
201 |
13.30 |
28.70 |
15.00 |
|
513375 |
Carborundum |
A1 |
1.00 |
1160.65 |
1160.40 |
1262.85 |
1159.25 |
1191.25 |
2.64 |
44720 |
545.69 |
4504 |
50.48 |
1300.00 |
787.50 |
|
534804 |
CARE Ratings |
A1 |
10.00 |
840.55 |
839.30 |
858.40 |
839.30 |
855.50 |
1.78 |
2293 |
19.47 |
399 |
29.01 |
877.40 |
468.10 |
|
533260 |
Career Point |
T |
10.00 |
197.10 |
191.00 |
197.65 |
188.55 |
189.25 |
-3.98 |
1032 |
1.96 |
35 |
18.25 |
263.80 |
118.55 |
|
543621 |
Cargosol Log |
M |
10.00 |
48.00 |
48.25 |
48.25 |
46.55 |
46.55 |
-3.02 |
20000 |
9.47 |
5 |
26.91 |
93.95 |
36.47 |
|
543618 |
Cargotrans M |
M |
10.00 |
85.05 |
83.30 |
87.49 |
83.30 |
87.49 |
2.87 |
3000 |
2.56 |
2 |
15.14 |
136.05 |
63.00 |
|
530609 |
Carnation In |
XT |
10.00 |
5.76 |
5.65 |
5.65 |
5.65 |
5.65 |
-1.91 |
3000 |
0.17 |
2 |
-1.60 |
8.96 |
3.25 |
|
543333 |
CarTrade Tec |
A1 |
10.00 |
555.10 |
550.15 |
561.50 |
541.55 |
545.50 |
-1.73 |
18816 |
103.85 |
1911 |
57.54 |
657.90 |
341.05 |
|
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 | |
|
524091 |
Carysil |
A1 |
2.00 |
626.00 |
625.75 |
629.15 |
612.00 |
613.20 |
-2.04 |
3129 |
19.31 |
290 |
36.26 |
739.85 |
431.35 |
|
534732 |
Caspian Corp |
X |
1.00 |
36.50 |
37.00 |
37.87 |
34.68 |
34.84 |
-4.55 |
296051 |
106.52 |
751 |
248.86 |
37.87 |
6.26 |
|
500870 |
Castrol (I) |
A1 |
5.00 |
140.55 |
140.60 |
142.60 |
139.70 |
140.00 |
-0.39 |
47186 |
66.58 |
808 |
17.14 |
162.65 |
107.70 |
|
531158 |
Catvision |
X |
10.00 |
15.44 |
14.45 |
15.61 |
14.40 |
14.40 |
-6.74 |
18711 |
2.71 |
29 |
-12.63 |
17.96 |
10.45 |
|
531900 |
CCL Intl. |
X |
10.00 |
20.54 |
20.99 |
21.50 |
20.53 |
21.05 |
2.48 |
17321 |
3.66 |
29 |
-30.96 |
31.68 |
12.16 |
|
519600 |
CCL Products |
A1 |
2.00 |
619.90 |
620.05 |
625.80 |
616.05 |
619.50 |
-0.06 |
5243 |
32.55 |
505 |
29.77 |
750.00 |
471.00 |
|
500878 |
Ceat |
A1 |
10.00 |
2122.30 |
2125.00 |
2152.00 |
2101.10 |
2134.75 |
0.59 |
8443 |
180.20 |
1275 |
26.86 |
2640.00 |
1357.60 |
|
531119 |
Ceenik Expo. |
XT |
10.00 |
29.58 |
30.17 |
30.17 |
30.17 |
30.17 |
1.99 |
1325 |
0.40 |
5 |
-21.10 |
30.17 |
9.76 |
|
514171 |
Ceeta Inds. |
XT |
1.00 |
28.16 |
29.56 |
29.56 |
27.02 |
29.47 |
4.65 |
1716 |
0.50 |
20 |
-19.39 |
38.50 |
12.92 |
|
538734 |
Ceinsys Tech |
XT |
10.00 |
204.95 |
204.60 |
215.00 |
200.00 |
208.45 |
1.71 |
73202 |
151.50 |
409 |
9.51 |
249.40 |
116.25 |
|
532695 |
Celebrity Fs |
B |
10.00 |
17.30 |
17.38 |
17.73 |
17.35 |
17.39 |
0.52 |
24649 |
4.31 |
534 |
14.37 |
25.85 |
12.15 |
|
532701 |
Cella Space |
Z |
10.00 |
8.42 |
8.40 |
8.49 |
8.00 |
8.17 |
-2.97 |
9730 |
0.79 |
24 |
14.85 |
13.61 |
6.47 |
|
522251 |
Cenlub Inds. |
XT |
10.00 |
298.50 |
299.00 |
313.40 |
298.50 |
312.40 |
4.66 |
10280 |
31.72 |
289 |
21.60 |
327.00 |
118.10 |
|
531380 |
Centenial Su |
X |
10.00 |
81.95 |
76.24 |
89.98 |
76.24 |
89.58 |
9.31 |
2268 |
1.98 |
70 |
32.34 |
94.48 |
46.70 |
|
532885 |
Central Bank |
A1 |
10.00 |
46.92 |
47.88 |
51.70 |
47.30 |
50.86 |
8.40 |
8263868 |
4078.77 |
22089 |
23.22 |
55.99 |
18.65 |
|
501150 |
Centrum Cap. |
B |
1.00 |
24.62 |
24.13 |
24.78 |
23.00 |
23.90 |
-2.92 |
48902 |
11.75 |
240 |
-7.81 |
27.95 |
17.50 |
|
517544 |
Centum Elec |
T |
10.00 |
1462.50 |
1465.00 |
1465.00 |
1400.00 |
1414.05 |
-3.31 |
1264 |
18.07 |
227 |
169.96 |
1970.00 |
473.00 |
|
500280 |
Century Enka |
B |
10.00 |
429.45 |
429.30 |
430.05 |
421.00 |
422.35 |
-1.65 |
2057 |
8.76 |
292 |
14.50 |
489.90 |
340.00 |
|
500083 |
Century Extr |
T |
1.00 |
17.54 |
16.84 |
17.54 |
16.67 |
17.26 |
-1.60 |
85040 |
14.37 |
365 |
24.31 |
22.30 |
7.35 |
|
532548 |
Century Ply. |
A1 |
1.00 |
652.55 |
657.00 |
658.35 |
636.50 |
638.55 |
-2.15 |
6508 |
41.84 |
936 |
37.54 |
720.60 |
436.65 |
|
500040 |
Century Text |
A1 |
10.00 |
1018.30 |
1023.10 |
1109.10 |
1011.00 |
1085.95 |
6.64 |
55407 |
598.17 |
4014 |
55.21 |
1140.00 |
588.80 |
|
532443 |
Cera Sanitar |
A1 |
5.00 |
8718.45 |
8652.05 |
8839.95 |
8583.00 |
8611.70 |
-1.22 |
406 |
35.24 |
194 |
49.49 |
9782.25 |
4950.00 |
|
532413 |
Cerebra Inte |
T |
10.00 |
6.13 |
6.13 |
6.13 |
6.01 |
6.01 |
-1.96 |
29814 |
1.80 |
53 |
-7.91 |
46.55 |
4.45 |
|
500084 |
CESC |
A1 |
1.00 |
90.16 |
90.16 |
91.36 |
89.16 |
90.61 |
0.50 |
105693 |
95.46 |
952 |
8.56 |
94.40 |
62.25 |
|
543920 |
CFF Fluid |
M |
10.00 |
403.65 |
403.60 |
410.00 |
400.55 |
403.25 |
-0.10 |
28000 |
113.11 |
32 |
100.56 |
494.40 |
165.00 |
|
500093 |
CG Power & I |
A1 |
2.00 |
429.75 |
429.05 |
443.70 |
418.00 |
440.35 |
2.47 |
86182 |
371.24 |
3186 |
64.85 |
459.25 |
224.65 |
|
531489 |
CG Vak Soft. |
XT |
10.00 |
467.95 |
477.00 |
478.00 |
464.50 |
477.50 |
2.04 |
1205 |
5.66 |
88 |
19.85 |
715.00 |
304.00 |
|
542399 |
Chalet Hotel |
A1 |
10.00 |
540.15 |
531.75 |
551.20 |
531.75 |
548.80 |
1.60 |
2513 |
13.76 |
393 |
46.31 |
581.60 |
304.05 |
|
530307 |
Chamanlal Se |
B |
2.00 |
223.10 |
226.45 |
233.85 |
223.90 |
227.60 |
2.02 |
42625 |
97.60 |
1694 |
9.59 |
241.90 |
103.00 |
|
500085 |
Chambal Fert |
A1 |
10.00 |
279.70 |
279.75 |
283.45 |
276.55 |
279.30 |
-0.14 |
93788 |
262.57 |
2675 |
11.28 |
347.05 |
248.55 |
|
542627 |
Chandni Mach |
XT |
10.00 |
17.29 |
16.95 |
16.95 |
16.95 |
16.95 |
-1.97 |
1233 |
0.21 |
9 |
6.21 |
31.70 |
10.00 |
|
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 | |
|
542934 |
Chandra Bhag |
M |
10.00 |
119.00 |
133.00 |
133.00 |
116.00 |
116.00 |
-2.52 |
14000 |
18.45 |
2 |
-- |
148.75 |
83.00 |
|
530309 |
Chandra Prab |
X |
2.00 |
23.48 |
23.65 |
23.65 |
23.20 |
23.42 |
-0.26 |
12274 |
2.87 |
69 |
19.04 |
36.20 |
21.75 |
|
540829 |
Chandrima Me |
XT |
10.00 |
6.19 |
6.10 |
6.10 |
6.10 |
6.10 |
-1.45 |
2298 |
0.14 |
5 |
122.00 |
10.90 |
3.82 |
|
531327 |
Charms Inds. |
XT |
10.00 |
3.15 |
3.21 |
3.21 |
3.21 |
3.21 |
1.90 |
1500 |
0.05 |
1 |
-9.44 |
4.75 |
2.05 |
|
511696 |
Chart.Capitl |
X |
10.00 |
142.45 |
142.45 |
142.45 |
142.45 |
142.45 |
0.00 |
20 |
0.03 |
1 |
55.00 |
176.40 |
120.00 |
|
531977 |
Chartered Lo |
X |
1.00 |
5.06 |
5.19 |
5.34 |
5.07 |
5.14 |
1.58 |
197624 |
10.15 |
249 |
-514.00 |
7.15 |
3.45 |
|
539800 |
CHD Chemical |
B |
10.00 |
4.81 |
4.60 |
4.96 |
4.60 |
4.95 |
2.91 |
3061 |
0.15 |
16 |
70.71 |
8.44 |
3.80 |
|
530871 |
Chembond Chm |
B |
5.00 |
372.25 |
374.65 |
376.95 |
365.60 |
375.85 |
0.97 |
869 |
3.23 |
127 |
14.53 |
444.70 |
174.05 |
|
543233 |
Chemcon Sp.C |
B |
10.00 |
285.05 |
285.45 |
287.65 |
281.00 |
283.85 |
-0.42 |
1582 |
4.49 |
148 |
29.23 |
477.70 |
221.00 |
|
540395 |
Chemcrux Ent |
B |
10.00 |
315.25 |
317.00 |
323.95 |
313.70 |
316.95 |
0.54 |
10445 |
33.15 |
659 |
36.51 |
457.05 |
272.00 |
|
541269 |
Chemfab Alka |
B |
10.00 |
368.15 |
365.60 |
370.45 |
358.85 |
365.55 |
-0.71 |
1610 |
5.89 |
156 |
9.85 |
463.15 |
213.00 |
|
506365 |
Chemo Pharma |
XT |
10.00 |
31.08 |
31.70 |
31.70 |
31.00 |
31.00 |
-0.26 |
233 |
0.07 |
8 |
5.06 |
47.70 |
27.17 |
|
543336 |
Chemplst Sa |
A1 |
5.00 |
484.15 |
489.95 |
489.95 |
477.10 |
483.70 |
-0.09 |
13148 |
63.42 |
1316 |
18.64 |
542.85 |
342.00 |
|
537326 |
Chemtech Ind |
XT |
10.00 |
37.71 |
38.46 |
38.46 |
38.46 |
38.46 |
1.99 |
26952 |
10.37 |
12 |
11.58 |
50.75 |
11.40 |
|
539011 |
Chennai Ferr |
X |
10.00 |
139.10 |
141.90 |
141.90 |
138.00 |
138.90 |
-0.14 |
1894 |
2.64 |
78 |
48.57 |
234.00 |
107.80 |
|
523489 |
Chennai Meen |
X |
10.00 |
28.82 |
28.82 |
28.82 |
28.00 |
28.00 |
-2.85 |
1486 |
0.42 |
20 |
23.73 |
31.75 |
17.00 |
|
500110 |
Chennai Pet. |
A1 |
10.00 |
509.75 |
517.95 |
521.75 |
507.65 |
518.30 |
1.68 |
161201 |
830.36 |
3585 |
4.46 |
549.54 |
186.50 |
|
526817 |
Cheviot Co. |
B |
10.00 |
1174.85 |
1173.20 |
1179.35 |
1164.85 |
1168.30 |
-0.56 |
404 |
4.73 |
59 |
11.46 |
1350.00 |
966.00 |
|
532992 |
CHL |
XT |
2.00 |
24.41 |
23.20 |
25.00 |
23.20 |
23.20 |
-4.96 |
2834 |
0.67 |
17 |
-14.50 |
27.90 |
14.60 |
|
531358 |
Choice Intl. |
A1 |
10.00 |
407.30 |
409.90 |
413.40 |
409.25 |
412.10 |
1.18 |
30305 |
124.75 |
321 |
55.32 |
421.00 |
220.00 |
|
530427 |
Choksi Imag. |
X |
10.00 |
46.46 |
45.81 |
48.53 |
45.81 |
47.85 |
2.99 |
1140 |
0.53 |
20 |
-20.71 |
59.80 |
37.10 |
|
526546 |
Choksi Lab. |
XT |
10.00 |
54.00 |
51.41 |
55.95 |
51.41 |
53.13 |
-1.61 |
4083 |
2.15 |
38 |
11.28 |
72.95 |
30.62 |
|
504973 |
Chola. Finan |
A1 |
1.00 |
1203.45 |
1219.95 |
1219.95 |
1127.95 |
1191.75 |
-0.97 |
3112869 |
35750.74 |
13880 |
16.05 |
1282.75 |
512.65 |
|
511243 |
Chola.Invt. |
A1 |
2.00 |
1188.05 |
1179.50 |
1217.50 |
1179.50 |
1188.70 |
0.05 |
25742 |
308.96 |
1913 |
34.76 |
1239.80 |
658.00 |
|
519475 |
Chordia Food |
XT |
10.00 |
89.00 |
88.00 |
88.00 |
84.55 |
85.50 |
-3.93 |
460 |
0.40 |
14 |
-11.26 |
109.00 |
59.63 |
|
540681 |
Chothani |
M |
10.00 |
24.78 |
24.10 |
26.95 |
24.10 |
26.95 |
8.76 |
200000 |
50.04 |
11 |
117.17 |
26.95 |
9.21 |
|
501833 |
Chowgule Stm |
XT |
10.00 |
15.00 |
15.00 |
15.15 |
14.44 |
15.12 |
0.80 |
4516 |
0.68 |
11 |
13.38 |
16.70 |
11.42 |
|
542678 |
Cian Health. |
M |
10.00 |
23.75 |
23.99 |
23.99 |
23.99 |
23.99 |
1.01 |
2000 |
0.48 |
1 |
15.48 |
41.10 |
15.05 |
|
532756 |
CIE Automot. |
A1 |
10.00 |
481.95 |
482.00 |
486.45 |
470.00 |
473.45 |
-1.76 |
11598 |
55.17 |
932 |
190.14 |
578.10 |
252.35 |
|
534758 |
Cigniti Tech |
A1 |
10.00 |
796.25 |
795.45 |
800.10 |
785.05 |
790.15 |
-0.77 |
4236 |
33.56 |
314 |
12.22 |
945.00 |
515.30 |
|
533407 |
CIL Nova Pet |
XT |
10.00 |
23.90 |
23.90 |
23.90 |
22.81 |
22.95 |
-3.97 |
2334 |
0.54 |
16 |
-8.96 |
30.00 |
15.06 |
|
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 | |
|
530829 |
CIL Securits |
X |
10.00 |
27.36 |
28.59 |
28.59 |
27.50 |
28.08 |
2.63 |
1402 |
0.39 |
33 |
5.64 |
35.50 |
22.95 |
|
531283 |
Cindrella Fi |
XT |
10.00 |
9.45 |
9.92 |
9.92 |
9.90 |
9.90 |
4.76 |
915 |
0.09 |
15 |
4.90 |
17.87 |
7.65 |
|
526373 |
Cindrella Ht |
XT |
10.00 |
65.33 |
63.00 |
68.59 |
63.00 |
67.25 |
2.94 |
3390 |
2.26 |
23 |
7.74 |
82.90 |
26.60 |
|
532807 |
Cineline (I) |
T |
5.00 |
107.00 |
107.00 |
107.00 |
106.05 |
106.05 |
-0.89 |
327 |
0.35 |
5 |
558.16 |
127.90 |
70.00 |
|
530457 |
Cinerad Comm |
XT |
10.00 |
6.37 |
6.60 |
6.60 |
6.06 |
6.27 |
-1.57 |
535 |
0.03 |
8 |
-36.88 |
6.60 |
1.99 |
|
532324 |
Cinevista |
B |
2.00 |
14.64 |
14.67 |
14.93 |
14.30 |
14.82 |
1.23 |
10741 |
1.56 |
414 |
-2.92 |
17.05 |
9.00 |
|
500087 |
Cipla |
A1 |
2.00 |
1207.15 |
1201.15 |
1208.95 |
1168.50 |
1186.60 |
-1.70 |
132789 |
1567.42 |
4840 |
30.79 |
1277.55 |
852.00 |
|
502445 |
Citadel Real |
XT |
10.00 |
28.99 |
28.99 |
30.43 |
28.21 |
28.71 |
-0.97 |
604 |
0.18 |
14 |
17.09 |
40.65 |
14.30 |
|
538786 |
Citizen Info |
XT |
10.00 |
29.00 |
29.58 |
29.58 |
29.05 |
29.58 |
2.00 |
506 |
0.15 |
6 |
-493.00 |
38.95 |
14.68 |
|
538674 |
City Online |
Z |
10.00 |
4.33 |
4.24 |
4.24 |
4.24 |
4.24 |
-2.08 |
70 |
0.00 |
5 |
-1.51 |
7.45 |
2.95 |
|
542727 |
City Pulse M |
M |
10.00 |
88.00 |
89.00 |
89.00 |
89.00 |
89.00 |
1.14 |
2000 |
1.78 |
1 |
50.00 |
102.90 |
28.10 |
|
532210 |
City Union B |
A1 |
1.00 |
129.35 |
130.00 |
131.75 |
129.20 |
129.75 |
0.31 |
264108 |
344.69 |
2725 |
10.22 |
204.95 |
119.50 |
|
521210 |
Cityman |
XT |
10.00 |
18.80 |
18.10 |
18.80 |
17.90 |
18.80 |
0.00 |
295 |
0.05 |
10 |
7.43 |
47.72 |
5.75 |
|
507515 |
CJ Gelatine |
XT |
10.00 |
24.72 |
23.51 |
25.65 |
23.51 |
24.50 |
-0.89 |
410 |
0.10 |
6 |
-66.22 |
39.10 |
19.00 |
|
540403 |
CL Educate |
B |
5.00 |
72.50 |
72.50 |
72.50 |
71.20 |
71.35 |
-1.59 |
3390 |
2.42 |
31 |
24.10 |
87.20 |
48.80 |
|
540310 |
Classic Fil. |
XT |
10.00 |
54.90 |
55.99 |
55.99 |
55.98 |
55.98 |
1.97 |
190 |
0.11 |
9 |
-311.00 |
55.99 |
6.27 |
|
540481 |
Classic Leas |
XT |
10.00 |
12.73 |
12.98 |
12.98 |
12.98 |
12.98 |
1.96 |
108 |
0.01 |
4 |
99.85 |
16.38 |
7.49 |
|
543318 |
Clean Sc.Te |
A1 |
1.00 |
1421.40 |
1433.05 |
1439.15 |
1401.10 |
1406.25 |
-1.07 |
4669 |
66.19 |
850 |
51.29 |
1883.70 |
1227.45 |
|
530839 |
Clio Infotec |
X |
10.00 |
4.54 |
4.42 |
4.45 |
4.42 |
4.45 |
-1.98 |
1029 |
0.05 |
7 |
-17.12 |
8.57 |
3.55 |
|
543441 |
CMS Info Sys |
A1 |
10.00 |
352.80 |
353.15 |
353.15 |
344.30 |
348.90 |
-1.11 |
52272 |
182.08 |
2657 |
17.47 |
409.10 |
254.70 |
|
512018 |
CNI Research |
XT |
1.00 |
2.16 |
2.12 |
2.17 |
2.06 |
2.06 |
-4.63 |
191476 |
3.97 |
186 |
-51.50 |
3.27 |
1.61 |
|
533278 |
Coal India |
A1 |
10.00 |
280.35 |
280.05 |
286.00 |
279.30 |
283.40 |
1.09 |
293315 |
830.28 |
4545 |
6.40 |
288.00 |
207.70 |
|
501831 |
Coastal Corp |
B |
10.00 |
256.80 |
256.75 |
284.65 |
256.75 |
265.35 |
3.33 |
6080 |
16.40 |
615 |
291.59 |
347.40 |
166.00 |
|
513353 |
Cochin Minrl |
X |
10.00 |
257.80 |
262.00 |
265.00 |
258.05 |
260.65 |
1.11 |
11964 |
31.25 |
200 |
4.06 |
405.00 |
191.35 |
|
540678 |
Cochin Ship. |
A1 |
10.00 |
1039.35 |
1039.40 |
1052.30 |
996.30 |
1001.85 |
-3.61 |
173526 |
1751.25 |
8755 |
36.48 |
1258.00 |
401.35 |
|
539436 |
Coffee Day |
A1 |
10.00 |
49.95 |
50.06 |
50.90 |
48.15 |
48.74 |
-2.42 |
274028 |
134.98 |
2807 |
-3.00 |
60.50 |
26.40 |
|
532541 |
Coforge |
A1 |
10.00 |
5335.00 |
5335.00 |
5373.25 |
5255.20 |
5287.85 |
-0.88 |
8168 |
432.90 |
1266 |
45.56 |
5760.00 |
3295.50 |
|
542866 |
Colab Cloud |
X |
10.00 |
39.98 |
42.90 |
42.90 |
37.10 |
39.15 |
-2.08 |
9933 |
3.89 |
49 |
41.65 |
76.55 |
34.30 |
|
500830 |
Colgate |
A1 |
1.00 |
1993.05 |
1991.20 |
2013.25 |
1983.35 |
2001.50 |
0.42 |
4580 |
91.58 |
530 |
49.00 |
2061.55 |
1434.60 |
|
531210 |
Colinz Labor |
XT |
10.00 |
39.48 |
41.00 |
41.00 |
37.90 |
40.25 |
1.95 |
1697 |
0.68 |
34 |
39.08 |
61.15 |
33.35 |
|
540023 |
Colorchips N |
XT |
2.00 |
4.20 |
4.29 |
4.29 |
4.10 |
4.15 |
-1.19 |
79190 |
3.33 |
303 |
-31.92 |
22.15 |
3.74 |
|
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 | |
|
534691 |
Comfort Comm |
X |
10.00 |
16.65 |
17.00 |
17.00 |
16.06 |
16.50 |
-0.90 |
53124 |
8.81 |
32 |
78.57 |
24.35 |
11.03 |
|
535267 |
Comfort Finc |
XT |
2.00 |
7.48 |
7.63 |
7.65 |
7.35 |
7.39 |
-1.20 |
311188 |
23.06 |
179 |
7.78 |
25.26 |
6.47 |
|
531216 |
Comfort Inte |
X |
1.00 |
6.36 |
6.49 |
6.79 |
6.49 |
6.57 |
3.30 |
1835920 |
121.14 |
3267 |
23.46 |
7.15 |
1.98 |
|
539986 |
Comm.Syn Bag |
B |
10.00 |
58.00 |
58.60 |
58.60 |
55.00 |
56.29 |
-2.95 |
58982 |
34.09 |
102 |
34.32 |
154.40 |
52.00 |
|
531041 |
Competent Au |
XT |
10.00 |
341.60 |
344.95 |
344.95 |
324.60 |
333.00 |
-2.52 |
15250 |
49.87 |
258 |
7.95 |
388.90 |
173.05 |
|
532456 |
Compuage Inf |
B |
2.00 |
12.52 |
12.40 |
12.72 |
12.40 |
12.53 |
0.08 |
43063 |
5.44 |
300 |
-0.94 |
27.35 |
11.21 |
|
532339 |
Compucom Sof |
B |
2.00 |
21.84 |
21.94 |
22.36 |
21.36 |
21.76 |
-0.37 |
38003 |
8.33 |
386 |
33.48 |
24.49 |
15.00 |
|
507833 |
Computer Pnt |
XT |
10.00 |
4.70 |
4.93 |
4.93 |
4.70 |
4.93 |
4.89 |
309580 |
15.19 |
582 |
-- |
4.93 |
1.60 |
|
543921 |
Comrade Appl |
M |
10.00 |
159.80 |
156.05 |
156.05 |
156.00 |
156.05 |
-2.35 |
4000 |
6.24 |
2 |
300.10 |
174.90 |
87.00 |
|
522231 |
Conart Engg. |
X |
10.00 |
45.37 |
45.02 |
45.99 |
45.00 |
45.35 |
-0.04 |
1921 |
0.87 |
27 |
8.43 |
54.85 |
33.00 |
|
543960 |
Concord Bio |
B |
1.00 |
966.25 |
977.05 |
1002.00 |
977.05 |
983.05 |
1.74 |
8344 |
82.46 |
934 |
42.83 |
1067.50 |
900.00 |
|
543619 |
Concord Cont |
M |
10.00 |
618.50 |
610.75 |
619.00 |
610.00 |
611.00 |
-1.21 |
7500 |
45.89 |
15 |
134.58 |
705.10 |
109.95 |
|
538965 |
Concord Drug |
X |
10.00 |
33.55 |
33.73 |
34.77 |
33.50 |
33.69 |
0.42 |
3012 |
1.02 |
47 |
22.31 |
41.80 |
24.80 |
|
539991 |
Confi.Futuri |
XT |
5.00 |
132.75 |
138.75 |
138.75 |
128.65 |
129.00 |
-2.82 |
3057 |
3.99 |
66 |
32.74 |
529.85 |
94.65 |
|
504340 |
Confiden.Fin |
XT |
10.00 |
7.49 |
7.63 |
7.63 |
7.63 |
7.63 |
1.87 |
200 |
0.02 |
2 |
109.00 |
15.60 |
2.75 |
|
526829 |
Confidence P |
A1 |
1.00 |
87.03 |
87.21 |
88.28 |
85.69 |
86.56 |
-0.54 |
63036 |
54.64 |
555 |
22.84 |
98.20 |
55.28 |
|
506935 |
Cont.Chemica |
XT |
10.00 |
66.03 |
66.03 |
66.03 |
66.03 |
66.03 |
0.00 |
37 |
0.02 |
3 |
53.25 |
115.90 |
58.90 |
|
531460 |
Cont.Control |
X |
10.00 |
5.07 |
5.07 |
5.07 |
5.07 |
5.07 |
0.00 |
80 |
0.00 |
5 |
-1.91 |
6.30 |
3.33 |
|
523232 |
Cont.Petro |
XT |
5.00 |
54.44 |
51.72 |
51.72 |
51.72 |
51.72 |
-5.00 |
2736 |
1.42 |
26 |
9.19 |
65.54 |
38.00 |
|
543606 |
Containe Tec |
M |
10.00 |
69.25 |
63.10 |
70.00 |
63.10 |
70.00 |
1.08 |
4000 |
2.66 |
2 |
1166.67 |
99.90 |
19.75 |
|
531344 |
Container Co |
A1 |
5.00 |
741.00 |
732.75 |
742.20 |
722.95 |
734.95 |
-0.82 |
34535 |
253.89 |
1725 |
39.90 |
828.50 |
555.00 |
|
531067 |
Contil India |
X |
10.00 |
95.54 |
98.73 |
98.73 |
93.40 |
94.00 |
-1.61 |
154 |
0.15 |
12 |
52.81 |
110.65 |
46.05 |
|
538868 |
Continen.Sec |
X |
2.00 |
5.27 |
5.29 |
5.29 |
5.10 |
5.22 |
-0.95 |
33271 |
1.72 |
77 |
17.40 |
10.20 |
4.95 |
|
522295 |
Control Prin |
B |
10.00 |
738.55 |
725.05 |
756.90 |
725.05 |
752.05 |
1.83 |
4548 |
33.72 |
590 |
22.30 |
866.40 |
376.00 |
|
531556 |
Coral (I)Fin |
B |
2.00 |
39.92 |
40.75 |
40.75 |
39.70 |
39.79 |
-0.33 |
7605 |
3.03 |
80 |
7.18 |
48.01 |
26.10 |
|
524506 |
Coral Lab. |
X |
10.00 |
279.50 |
279.50 |
280.75 |
275.05 |
275.05 |
-1.59 |
130 |
0.36 |
10 |
14.65 |
368.00 |
217.00 |
|
530755 |
Coral Newspr |
XT |
10.00 |
10.28 |
10.07 |
10.77 |
10.07 |
10.50 |
2.14 |
368 |
0.04 |
15 |
-14.38 |
18.78 |
7.92 |
|
532941 |
Cords Cable |
T |
10.00 |
94.68 |
95.45 |
99.00 |
95.45 |
96.25 |
1.66 |
2489 |
2.43 |
30 |
16.98 |
109.60 |
50.00 |
|
533167 |
Corom. Engg. |
XT |
10.00 |
36.40 |
37.99 |
37.99 |
35.51 |
37.12 |
1.98 |
3833 |
1.40 |
28 |
-25.96 |
49.00 |
26.58 |
|
506395 |
Coromandel I |
A1 |
1.00 |
1086.40 |
1085.00 |
1107.00 |
1072.30 |
1102.00 |
1.44 |
4333 |
47.38 |
423 |
16.16 |
1152.85 |
838.95 |
|
530545 |
Cosco (I) |
XT |
10.00 |
205.00 |
210.10 |
210.10 |
205.00 |
207.45 |
1.20 |
277 |
0.57 |
8 |
75.16 |
249.90 |
145.00 |
|
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 | |
|
543928 |
Cosmic CRF |
M |
10.00 |
240.20 |
242.55 |
242.55 |
235.50 |
236.00 |
-1.75 |
8000 |
19.04 |
18 |
25.49 |
331.95 |
181.00 |
|
523100 |
Cosmo Ferr. |
XT |
10.00 |
287.50 |
290.00 |
292.00 |
281.05 |
284.55 |
-1.03 |
3702 |
10.68 |
90 |
-948.50 |
380.00 |
125.30 |
|
508814 |
Cosmo First |
A1 |
10.00 |
690.15 |
697.00 |
697.00 |
673.20 |
681.05 |
-1.32 |
4816 |
32.80 |
607 |
11.28 |
903.95 |
549.95 |
|
538922 |
COSYN |
X |
10.00 |
33.89 |
34.19 |
34.99 |
32.15 |
34.00 |
0.32 |
6924 |
2.38 |
75 |
-25.95 |
45.50 |
16.85 |
|
526550 |
Country Club |
T |
2.00 |
8.91 |
9.10 |
9.17 |
8.90 |
9.14 |
2.58 |
4355 |
0.39 |
32 |
11.72 |
10.60 |
5.31 |
|
531624 |
Country Cond |
B |
1.00 |
4.15 |
4.10 |
4.24 |
4.10 |
4.20 |
1.20 |
6826 |
0.28 |
41 |
35.00 |
6.99 |
3.33 |
|
543276 |
Craftsman Au |
A1 |
5.00 |
4715.55 |
4649.40 |
4777.00 |
4570.60 |
4768.25 |
1.12 |
1830 |
85.22 |
640 |
37.83 |
5045.00 |
2611.05 |
|
538770 |
Crane Infra. |
XT |
10.00 |
26.34 |
25.82 |
25.82 |
25.82 |
25.82 |
-1.97 |
827 |
0.21 |
12 |
16.66 |
35.58 |
7.65 |
|
512093 |
Cranes Soft. |
XT |
2.00 |
4.60 |
4.83 |
4.83 |
4.69 |
4.83 |
5.00 |
171148 |
8.26 |
462 |
-0.51 |
4.83 |
2.21 |
|
522001 |
Cranex |
XT |
10.00 |
37.50 |
37.50 |
38.69 |
36.13 |
36.41 |
-2.91 |
1783 |
0.66 |
28 |
35.70 |
57.00 |
20.50 |
|
509472 |
Cravatex |
X |
10.00 |
386.50 |
388.00 |
395.00 |
380.00 |
386.15 |
-0.09 |
473 |
1.84 |
28 |
1.41 |
543.80 |
284.60 |
|
539527 |
Creative Cas |
XT |
10.00 |
989.00 |
994.20 |
994.25 |
939.55 |
948.85 |
-4.06 |
524 |
5.07 |
75 |
26.08 |
1195.75 |
410.05 |
|
532392 |
Creative Eye |
B |
5.00 |
3.73 |
3.73 |
3.99 |
3.73 |
3.73 |
0.00 |
10500 |
0.39 |
14 |
-5.57 |
5.48 |
3.11 |
|
539598 |
Credent Glob |
XT |
10.00 |
146.10 |
149.95 |
149.95 |
142.10 |
146.00 |
-0.07 |
2884 |
4.19 |
29 |
22.09 |
330.80 |
49.86 |
|
541770 |
CreditAccess |
A1 |
10.00 |
1318.90 |
1326.10 |
1335.30 |
1290.00 |
1295.05 |
-1.81 |
3626 |
47.35 |
555 |
19.68 |
1502.30 |
834.10 |
|
512379 |
Cressanda So |
A1 |
1.00 |
23.24 |
23.49 |
23.90 |
23.42 |
23.57 |
1.42 |
5233847 |
1237.31 |
2771 |
157.13 |
38.41 |
17.00 |
|
511413 |
Crest Ventur |
B |
10.00 |
228.20 |
238.00 |
238.00 |
227.95 |
230.45 |
0.99 |
581 |
1.33 |
43 |
18.72 |
295.65 |
144.40 |
|
526269 |
Crestchem |
XT |
10.00 |
64.29 |
65.58 |
66.00 |
61.08 |
65.93 |
2.55 |
23273 |
14.32 |
113 |
25.07 |
134.95 |
44.45 |
|
500092 |
CRISIL |
A1 |
1.00 |
3830.60 |
3837.70 |
3868.90 |
3830.10 |
3853.25 |
0.59 |
507 |
19.53 |
163 |
46.77 |
4070.20 |
2712.05 |
|
531909 |
Croissance |
XT |
1.00 |
4.16 |
4.08 |
4.08 |
4.08 |
4.08 |
-1.92 |
28046 |
1.14 |
21 |
58.29 |
9.95 |
4.00 |
|
539876 |
Cromp.Gre.Cn |
A1 |
2.00 |
300.75 |
300.75 |
302.80 |
295.20 |
295.85 |
-1.63 |
40616 |
121.26 |
1097 |
40.69 |
416.85 |
251.25 |
|
523105 |
Cropster Agr |
XT |
10.00 |
158.20 |
166.10 |
166.10 |
158.00 |
158.00 |
-0.13 |
29 |
0.05 |
7 |
-20.10 |
194.45 |
130.35 |
|
542867 |
CSB Bank |
A1 |
10.00 |
320.80 |
341.95 |
341.95 |
323.30 |
329.50 |
2.71 |
12692 |
41.97 |
699 |
10.12 |
341.95 |
213.65 |
|
530067 |
CSL Finance |
B |
10.00 |
335.50 |
378.90 |
378.90 |
334.95 |
350.60 |
4.50 |
6035 |
20.81 |
628 |
16.30 |
378.90 |
191.00 |
|
526027 |
Cubex Tubing |
B |
10.00 |
46.85 |
47.09 |
48.00 |
47.09 |
47.90 |
2.24 |
5932 |
2.84 |
66 |
23.83 |
52.70 |
24.60 |
|
511710 |
Cubical Fin. |
X |
2.00 |
1.43 |
1.43 |
1.47 |
1.43 |
1.47 |
2.80 |
22979 |
0.34 |
23 |
29.40 |
2.43 |
1.12 |
|
500480 |
Cummins (I) |
A1 |
2.00 |
1744.85 |
1753.60 |
1755.00 |
1718.00 |
1725.00 |
-1.14 |
10714 |
185.22 |
864 |
34.56 |
1981.15 |
1125.15 |
|
530843 |
Cupid |
B |
10.00 |
395.40 |
391.00 |
402.20 |
384.65 |
391.50 |
-0.99 |
6064 |
23.78 |
491 |
27.23 |
431.00 |
225.25 |
|
543378 |
CWD |
MS |
10.00 |
676.00 |
641.05 |
709.05 |
641.05 |
700.00 |
3.55 |
1000 |
6.78 |
10 |
178.12 |
2425.00 |
600.00 |
|
531472 |
Cybele Inds |
XT |
10.00 |
22.50 |
21.38 |
22.70 |
21.38 |
22.70 |
0.89 |
1022 |
0.23 |
8 |
-23.65 |
29.95 |
10.63 |
|
532640 |
Cyber Media |
T |
10.00 |
19.02 |
18.61 |
19.30 |
18.61 |
19.15 |
0.68 |
6691 |
1.28 |
50 |
5.95 |
26.90 |
13.01 |
|
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 | |
|
532173 |
Cybertech Sy |
T |
10.00 |
126.95 |
125.00 |
126.80 |
123.25 |
126.60 |
-0.28 |
1626 |
2.04 |
48 |
16.79 |
163.15 |
85.00 |
|
532175 |
Cyient |
A1 |
5.00 |
1636.20 |
1625.40 |
1676.75 |
1625.40 |
1632.45 |
-0.23 |
24359 |
400.20 |
2718 |
31.91 |
1945.45 |
724.00 |
|
543933 |
Cyient DLM |
B |
10.00 |
672.60 |
682.45 |
682.45 |
655.95 |
667.60 |
-0.74 |
13633 |
90.74 |
1427 |
166.90 |
779.00 |
401.00 |
|
|