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 17/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 4.24 4.24 4.24 4.24 4.24 0.00 200 0.01 1 -0.36 34.60 4.24
532321 Cadila Healt A1 1.00 242.00 244.45 244.45 237.15 239.15 -1.18 132644 318.93 1009 14.47 419.80 206.45
517236 Calcom Visio X 10.00 19.85 21.70 21.80 21.40 21.80 9.82 3682 0.80 12 7.17 39.50 15.15
532386 Californ.Sof B 10.00 13.89 14.40 14.40 13.20 13.45 -3.17 6195 0.83 23 37.36 51.30 11.17
524440 Camex X 10.00 24.20 25.40 25.50 25.40 25.40 4.96 100 0.03 2 8.38 47.00 22.00
532834 Camlin Fine B 1.00 61.90 61.60 64.35 60.20 61.25 -1.05 34544 21.57 574 33.65 66.35 36.70
538858 Camson Bio Z 10.00 10.51 11.03 11.03 9.99 10.38 -1.24 6786 0.72 33 15.97 14.06 4.70
540071 Camson Seeds Z 10.00 3.05 3.20 3.20 3.00 3.02 -0.98 401 0.01 8 -0.51 13.77 2.52
511196 Can Fin Home A1 2.00 402.60 402.30 406.65 393.00 396.00 -1.64 22697 91.15 745 17.58 420.00 217.00
532483 Canara Bank A1 10.00 203.05 203.00 204.15 193.30 194.35 -4.28 337073 668.96 2239 37.09 302.00 190.35
533267 Cantabil Rtl B 10.00 208.15 210.00 211.25 209.00 209.00 0.41 1684 3.55 50 29.56 349.80 121.00
540710 Capacite Inf B 10.00 215.05 215.10 215.80 211.00 211.60 -1.60 849 1.81 227 20.62 295.00 156.00
539198 Capfin XT 10.00 1.68 1.76 1.76 1.76 1.76 4.76 476 0.01 1 17.60 3.20 1.52
530879 Capital I Fn B 10.00 125.05 147.95 147.95 105.40 135.00 7.96 361 0.50 22 56.96 184.60 79.30
538476 Capital Trad X 1.00 3.50 3.64 3.64 3.45 3.50 0.00 1112 0.04 7 13.46 5.00 2.41
524742 Caplin Point B 2.00 427.70 432.00 434.10 420.80 422.25 -1.27 2022 8.67 48 16.86 510.05 304.75
531595 Capri Global B 2.00 179.70 178.50 184.00 176.20 176.80 -1.61 180443 322.10 2327 21.15 198.95 75.00
509486 Caprihans(I) X 10.00 53.65 58.45 58.45 48.80 51.30 -4.38 400 0.20 30 18.52 80.00 34.00
507486 Caprol. Chem XT 10.00 10.69 11.22 11.22 11.22 11.22 4.96 5 0.00 1 2.73 11.22 9.05
538817 Captain Pipe M 10.00 17.00 17.50 17.70 17.50 17.70 4.12 7500 1.32 5 -104.12 40.00 17.00
536974 Captain Poly X 2.00 24.45 24.75 24.75 23.80 24.30 -0.61 45224 11.07 58 14.05 36.98 21.40
513375 Carborundum A1 1.00 290.90 292.25 292.25 286.00 287.10 -1.31 819 2.37 144 22.82 415.25 266.39
534804 CARE Ratings A1 10.00 533.35 530.00 539.00 525.05 527.35 -1.12 2008 10.64 609 12.36 1300.00 453.00
533260 Career Point B 10.00 91.45 94.90 97.85 91.05 96.35 5.36 8129 7.76 173 6.64 97.85 48.80
532282 Castex Tech B 2.00 0.51 0.49 0.53 0.49 0.49 -3.92 11380 0.06 16 -0.02 1.62 0.49
500870 Castrol (I) A1 5.00 126.20 126.75 128.15 124.60 125.05 -0.91 54680 68.98 691 16.94 172.80 112.75
531682 Cat Technol. XT 10.00 0.79 0.76 0.76 0.76 0.76 -3.80 4 0.00 1 -38.00 0.85 0.33
531158 Catvision X 10.00 8.25 8.00 8.21 8.00 8.21 -0.48 800 0.07 2 -14.93 19.80 7.25
531900 CCL Intl. X 10.00 7.50 7.87 7.87 7.87 7.87 4.93 201 0.02 5 7.50 19.10 5.95
519600 CCL Products A1 2.00 245.45 247.05 247.60 243.05 244.25 -0.49 316 0.78 51 21.65 306.39 225.05
500878 Ceat A1 10.00 924.15 925.00 939.50 888.00 894.20 -3.24 73340 673.58 2161 13.76 1374.00 731.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 89.20 89.20 89.20 89.20 89.20 0.00 13 0.01 3 6.05 143.85 74.10
514171 Ceeta Inds. XT 1.00 5.20 5.20 5.46 5.10 5.10 -1.92 405 0.02 5 3.92 8.02 3.44
538734 Ceinsys Tech T 10.00 88.00 90.10 90.10 85.00 85.00 -3.41 565 0.48 6 7.35 120.95 70.00
532695 Celebrity Fs B 10.00 7.00 7.34 7.34 6.80 6.90 -1.43 5345 0.37 16 7.93 11.20 5.51
532871 Celestial Bi T 10.00 3.54 3.60 3.70 3.60 3.70 4.52 3150 0.12 5 -14.80 18.39 3.00
532701 Cella Space Z 10.00 3.60 3.42 3.42 3.42 3.42 -5.00 153 0.01 2 3.35 8.47 3.14
522251 Cenlub Inds. X 10.00 61.65 62.90 62.90 59.50 59.50 -3.49 1329 0.80 10 5.89 100.00 50.75
531621 Centerac Tec X 1.00 1.66 1.58 1.74 1.58 1.74 4.82 20375 0.32 5 43.50 1.74 1.58
532885 Central Bank A1 10.00 19.80 20.35 20.35 19.65 19.75 -0.25 30917 6.14 148 -2.04 73.80 16.80
501150 Centrum Cap. A1 1.00 24.75 25.00 25.00 24.30 24.60 -0.61 39555 9.76 115 7.37 47.30 22.25
517544 Centum Elec B 10.00 420.15 410.00 419.20 410.00 414.15 -1.43 72 0.30 21 11.81 575.00 320.55
500280 Century Enka B 10.00 179.60 182.00 192.00 180.50 182.00 1.34 4846 8.94 570 5.48 291.39 161.20
500083 Century Extr B 1.00 3.02 3.06 3.15 2.85 3.00 -0.66 16270 0.49 16 7.89 9.60 2.30
532548 Century Ply. A1 1.00 149.85 149.00 149.00 142.45 143.40 -4.30 7552 10.96 1334 19.72 222.35 112.30
500040 Century Text A1 10.00 923.50 924.95 927.65 902.00 902.75 -2.25 25138 229.75 700 14.17 1066.55 707.00
532443 Cera Sanitar A1 5.00 2575.10 2545.00 2557.55 2516.00 2547.20 -1.08 31 0.79 22 29.14 3180.00 2151.00
532413 Cerebra Inte B 10.00 25.45 25.15 25.45 24.70 24.85 -2.36 307265 76.24 142 -155.31 41.40 19.60
500084 CESC A1 10.00 821.35 823.10 838.10 811.00 814.30 -0.86 27937 230.92 991 11.13 1009.95 631.00
542333 CESC Venture B 10.00 391.65 390.20 408.95 384.00 387.20 -1.14 999 3.98 204 6.01 657.00 301.00
500093 CG Power & I A1 2.00 14.95 15.69 15.69 15.63 15.69 4.95 540655 84.81 378 -1.16 54.95 8.25
531489 CG Vak Soft. X 10.00 30.00 29.00 30.90 29.00 29.00 -3.33 496 0.15 14 5.17 78.65 23.85
542399 Chalet Hotel B 10.00 324.95 327.00 327.00 323.20 323.20 -0.54 132 0.43 33 232.52 387.00 250.15
530307 Chamanlal Se X 2.00 61.65 62.00 63.90 58.00 59.95 -2.76 52764 32.14 1023 9.78 118.90 37.05
500085 Chambal Fert A1 10.00 160.55 160.15 163.50 152.30 153.30 -4.52 21646 34.18 551 10.19 196.25 128.25
522292 Chandni Text X 10.00 36.00 34.50 35.00 34.50 35.00 -2.78 135150 47.30 8 140.00 45.80 27.00
530309 Chandra Prab X 10.00 20.00 19.05 21.00 19.05 20.05 0.25 148 0.03 2 2.54 37.40 13.28
535142 Channel Nine MT 1.00 12.36 12.12 12.12 12.12 12.12 -1.94 132500 16.06 2 -- 15.90 12.12
511696 Chart.Capitl X 10.00 55.00 55.30 55.30 55.30 55.30 0.55 160 0.09 1 26.46 62.40 48.80
531977 Chartered Lo X 1.00 3.89 3.75 3.89 3.74 3.74 -3.86 11242 0.42 26 124.67 9.85 3.28
526917 CHD Develop. X 2.00 1.71 1.74 1.74 1.74 1.74 1.75 4052 0.07 4 -34.80 10.35 1.50
530871 Chembond Chm X 5.00 246.70 246.00 250.00 240.00 242.40 -1.74 165 0.40 10 20.13 390.00 215.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540395 Chemcrux Ent M 10.00 90.00 93.50 93.50 93.00 93.00 3.33 4000 3.73 2 28.35 118.60 30.95
541269 Chemfab Alka B 10.00 191.85 190.00 196.00 172.45 174.30 -9.15 3139 5.68 98 13.91 196.80 122.60
506365 Chemo Pharma XT 10.00 5.84 5.85 5.85 5.85 5.85 0.17 100 0.01 1 2.25 31.00 5.81
539011 Chennai Ferr XT 10.00 11.89 12.12 12.12 11.66 12.03 1.18 1093 0.13 12 0.66 12.12 5.33
523489 Chennai Meen X 10.00 4.61 4.43 4.43 4.43 4.43 -3.90 50 0.00 1 -29.53 16.43 4.43
500110 Chennai Pet. A1 10.00 188.75 193.00 194.90 183.00 184.75 -2.12 13777 25.95 378 -4.64 306.39 176.05
526817 Cheviot Co. X 10.00 693.45 700.00 770.00 685.00 717.90 3.53 20567 151.48 1135 9.46 900.05 519.00
531358 Choice Intl. X 10.00 41.55 37.00 41.80 35.05 40.50 -2.53 7723 3.18 60 6.62 112.50 35.05
530427 Choksi Imag. X 10.00 13.86 13.17 14.55 13.17 14.55 4.98 11 0.00 3 4.46 24.95 10.00
504973 Chola. Finan A1 1.00 435.10 434.05 435.00 429.10 429.50 -1.29 554 2.39 149 13.46 586.00 414.20
511243 Chola.Invt. A1 2.00 271.90 272.65 275.00 263.55 265.90 -2.21 43828 118.53 804 21.31 311.00 207.75
501833 Chowgule Stm XT 10.00 4.76 4.98 4.99 4.90 4.93 3.57 1500 0.07 4 -- 15.71 4.07
530191 Chromatic (I B 10.00 0.60 0.60 0.60 0.60 0.60 0.00 6 0.00 2 -4.29 1.42 0.46
542678 Cian Health. M 10.00 25.00 23.50 23.50 23.50 23.50 -6.00 2000 0.47 1 14.16 62.90 23.50
534758 Cigniti Tech B 10.00 303.30 306.00 306.00 301.00 301.50 -0.59 517 1.56 138 6.10 460.00 221.20
533407 CIL Nova Pet B 10.00 9.00 8.50 8.50 8.50 8.50 -5.56 50 0.00 1 -7.66 29.95 7.70
530829 CIL Securits X 10.00 14.83 14.75 14.75 14.59 14.59 -1.62 4116 0.60 22 23.53 21.55 11.35
505230 Cimmco B 10.00 23.55 22.35 23.80 22.00 22.05 -6.37 2689 0.62 50 1.94 62.50 15.10
526373 Cindrella Ht X 10.00 22.80 21.70 21.70 21.70 21.70 -4.82 6 0.00 1 5.07 26.65 13.35
532807 Cineline (I) B 5.00 37.00 35.20 35.20 35.20 35.20 -4.86 501 0.18 56 13.64 58.00 24.00
532324 Cinevista B 2.00 7.51 7.88 7.88 7.50 7.88 4.93 1782 0.14 15 -39.40 7.88 4.60
500087 Cipla A1 2.00 470.45 472.00 472.00 457.20 460.40 -2.14 58355 270.39 1202 24.02 678.00 449.50
502445 Citadel Real X 10.00 11.90 11.95 12.49 11.90 12.49 4.96 5249 0.63 5 16.88 33.00 9.50
532210 City Union B A1 1.00 199.55 199.55 199.70 197.70 199.25 -0.15 40766 81.21 747 20.73 220.25 157.00
521210 Cityman XT 10.00 1.72 1.69 1.72 1.69 1.72 0.00 248 0.00 4 -5.38 5.00 1.69
540403 CL Educate B 10.00 84.00 85.00 98.85 83.05 85.65 1.96 61 0.05 14 5.85 147.00 67.25
506390 Clariant Che B 10.00 300.70 302.00 302.00 297.00 297.20 -1.16 2792 8.38 86 34.04 523.40 265.10
538433 Classic Gl.F XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2000 0.00 3 19.00 0.41 0.16
517330 CMI B 10.00 73.90 78.75 78.75 67.30 67.80 -8.25 2988 2.11 145 3.93 185.30 50.55
500147 CMI FPE X 10.00 840.85 828.50 833.55 815.05 824.95 -1.89 301 2.50 23 11.47 1439.75 627.10
533278 Coal India A1 10.00 200.55 201.00 201.00 196.10 197.60 -1.47 161949 321.63 2524 6.65 288.30 177.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501831 Coastal Corp X 10.00 176.20 182.00 182.00 151.10 172.90 -1.87 13367 23.04 263 5.35 443.15 138.25
513353 Cochin Minrl X 10.00 169.55 170.10 171.00 170.00 170.50 0.56 911 1.55 11 17.45 243.60 145.35
540678 Cochin Ship. A1 10.00 352.65 350.45 352.70 348.00 348.80 -1.09 2318 8.11 182 9.27 434.80 333.00
539436 Coffee Day A1 10.00 74.30 77.75 77.75 71.10 72.75 -2.09 414949 315.05 2123 10.44 325.00 60.95
500830 Colgate A1 1.00 1315.70 1312.00 1325.40 1302.00 1306.70 -0.68 52623 689.88 1785 47.07 1365.20 1020.10
531210 Colinz Labor XT 10.00 9.45 9.45 9.92 9.45 9.92 4.97 2 0.00 2 35.43 10.39 6.00
524752 Combat Drugs X 10.00 18.50 17.60 19.00 17.60 17.60 -4.86 1066 0.19 8 34.51 30.40 17.60
534691 Comfort Comm X 10.00 2.00 2.00 2.00 2.00 2.00 0.00 46000 0.92 8 2.41 6.41 1.65
535267 Comfort Finc X 10.00 6.88 6.00 6.00 6.00 6.00 -12.79 500 0.03 1 2.91 20.20 4.51
531216 Comfort Inte X 10.00 6.61 5.90 7.22 5.90 6.41 -3.03 10395 0.65 52 12.82 16.80 4.21
533272 Comm.Engrs.B B 10.00 14.55 15.90 15.90 14.76 14.82 1.86 8142 1.24 103 1.31 30.05 11.07
539986 Comm.Syn Bag B 10.00 44.90 42.70 44.90 42.70 44.90 0.00 247 0.11 5 10.04 67.05 30.15
532342 Commex Tech. XT 2.00 0.19 0.19 0.19 0.19 0.19 0.00 514 0.00 2 -0.04 0.54 0.19
531041 Competent Au X 10.00 129.00 129.05 129.05 129.00 129.00 0.00 82 0.11 3 5.43 244.70 105.25
532456 Compuage Inf B 2.00 9.73 10.00 11.41 9.90 10.23 5.14 54805 5.85 396 3.04 33.00 8.22
532339 Compucom Sof B 2.00 8.91 8.81 8.92 8.81 8.86 -0.56 1626 0.14 17 32.81 12.99 7.26
507833 Computer Pnt XT 10.00 0.84 0.84 0.84 0.84 0.84 0.00 200 0.00 1 14.00 1.75 0.75
522231 Conart Engg. X 10.00 23.55 22.40 23.35 22.35 23.35 -0.85 3724 0.85 28 4.73 39.50 21.00
538965 Concord Drug XT 10.00 19.65 18.70 18.70 18.70 18.70 -4.83 100 0.02 2 35.28 26.20 15.60
539266 Concrete Crd XT 10.00 7.06 6.92 6.92 6.92 6.92 -1.98 15165 1.05 5 -76.89 8.00 6.54
504340 Confiden.Fin X 10.00 0.63 0.63 0.63 0.62 0.62 -1.59 55095 0.34 4 -62.00 1.22 0.49
526829 Confidence P B 1.00 33.00 33.20 33.20 29.50 30.25 -8.33 121095 37.48 1372 12.00 47.90 19.35
523232 Cont.Petro XT 10.00 22.00 22.00 23.00 22.00 22.95 4.32 81 0.02 6 7.68 52.00 17.45
531344 Container Co A1 5.00 530.55 526.00 533.10 516.05 520.25 -1.94 21156 110.53 543 26.62 582.80 433.16
522295 Control Prin B 10.00 246.50 240.50 252.00 236.50 248.35 0.75 353 0.85 27 13.96 394.00 190.45
531556 Coral (I)Fin B 2.00 11.80 12.20 12.90 12.20 12.55 6.36 2999 0.38 84 6.44 22.90 9.21
524506 Coral Lab. X 10.00 192.10 195.90 200.75 184.50 190.00 -1.09 3136 5.96 28 9.73 520.00 162.50
532941 Cords Cable B 10.00 42.60 45.30 45.30 40.60 42.80 0.47 3543 1.51 427 7.28 78.35 35.15
533167 Corom. Engg. XT 10.00 19.05 18.50 20.00 18.50 20.00 4.99 1275 0.25 10 -5.56 42.00 15.35
506395 Coromandel I A1 1.00 399.75 406.80 406.80 388.50 395.60 -1.04 9799 38.56 705 16.71 519.90 336.50
532179 Corpn. Bank A1 2.00 16.90 16.95 17.35 16.55 16.60 -1.78 32691 5.54 148 -1.58 32.15 16.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526737 Corpor. Cour X 10.00 11.24 11.29 11.30 10.68 11.30 0.53 5259 0.57 13 22.16 27.70 8.80
530859 Cosboard Ind XT 10.00 6.85 6.51 6.51 6.51 6.51 -4.96 51 0.00 1 -0.44 24.40 4.76
530545 Cosco (I) X 10.00 114.00 114.00 118.00 112.00 112.00 -1.75 406 0.47 12 14.89 242.40 93.85
523100 Cosmo Ferr. X 10.00 7.16 6.81 7.51 6.81 7.51 4.89 1465 0.11 8 -1.09 31.85 6.36
508814 Cosmo Films B 10.00 220.00 222.55 222.55 214.00 214.20 -2.64 719 1.55 122 5.28 270.00 161.00
538922 COSYN X 10.00 24.30 23.15 25.40 23.00 25.30 4.12 3144 0.77 59 12.84 69.40 22.00
526550 Country Club B 2.00 4.29 4.09 4.20 4.08 4.20 -2.10 2390 0.10 20 2.44 9.20 3.30
531624 Country Cond B 1.00 1.76 1.84 1.84 1.79 1.82 3.41 12142 0.22 6 30.33 5.35 1.51
542641 Cox & King.F B 10.00 0.63 0.66 0.66 0.61 0.66 4.76 5014228 32.34 392 -8.25 76.00 0.52
533144 Cox & Kings A1 5.00 3.94 4.13 4.13 4.13 4.13 4.82 1344 0.06 11 0.07 221.05 3.10
538770 Crane Infra. X 10.00 9.88 9.39 9.39 9.39 9.39 -4.96 5 0.00 1 16.47 13.60 8.95
512093 Cranes Soft. X 2.00 1.14 1.18 1.19 1.10 1.10 -3.51 1350 0.02 13 -0.15 3.02 0.78
522001 Cranex X 10.00 9.04 9.49 9.49 9.49 9.49 4.98 50 0.00 1 8.87 16.95 8.25
509472 Cravatex X 10.00 358.05 393.70 393.70 389.95 390.00 8.92 14 0.05 5 42.62 435.00 260.00
539527 Creative Cas X 10.00 365.00 381.95 381.95 346.75 346.75 -5.00 8 0.03 5 12.25 424.00 303.70
532392 Creative Eye B 5.00 1.62 1.54 1.54 1.54 1.54 -4.94 1000 0.02 1 -0.71 3.10 1.40
541770 CreditAccess B 10.00 595.40 601.00 610.75 592.95 595.90 0.08 4331 25.90 262 24.80 627.90 245.75
539131 Crescent Lea Z 10.00 2.63 2.68 2.68 2.68 2.68 1.90 112 0.00 1 17.87 7.13 1.36
512379 Cressanda So X 1.00 0.20 0.20 0.20 0.20 0.20 0.00 45 0.00 1 -- 1.73 0.20
511413 Crest Ventur B 10.00 110.35 108.00 108.00 108.00 108.00 -2.13 40 0.04 1 6.41 219.45 65.30
500092 CRISIL A1 1.00 1257.50 1255.25 1300.60 1250.10 1256.35 -0.09 704 8.95 148 26.16 1787.95 1135.45
539876 Cromp.Gre.Cn A1 2.00 239.45 240.00 243.50 239.00 240.00 0.23 802984 1927.42 2294 35.77 251.70 190.20
538521 Crown Tours X 10.00 17.65 17.65 17.75 17.25 17.40 -1.42 3542 0.62 17 17.94 24.50 15.25
530067 CSL Finance X 10.00 289.50 285.00 290.00 280.00 290.00 0.17 270 0.76 14 7.11 544.00 236.25
526027 Cubex Tubing B 10.00 10.13 10.38 11.14 10.38 11.14 9.97 5208 0.56 51 22.73 23.50 8.36
500480 Cummins (I) A1 2.00 578.35 582.45 582.45 559.05 561.15 -2.97 25583 144.87 1099 22.84 885.00 554.45
530843 Cupid B 10.00 144.15 145.00 147.10 141.15 142.15 -1.39 1486 2.14 84 10.03 195.00 101.00
531472 Cybele Inds XT 10.00 8.95 8.51 8.95 8.51 8.90 -0.56 67 0.01 6 7.81 27.05 4.76
532271 Cybermate In X 2.00 1.72 1.83 1.84 1.60 1.79 4.07 83398 1.48 64 3.38 2.86 1.45
532173 Cybertech Sy B 10.00 57.55 59.60 64.20 58.95 59.50 3.39 73977 45.97 675 12.71 64.20 32.80
532175 Cyient A1 5.00 448.70 452.45 454.75 445.30 448.65 -0.01 4036 18.24 140 10.14 777.20 414.00