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 11/11/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 2.69 2.56 2.56 2.56 2.56 -4.83 1931 0.05 3 -0.22 33.50 2.50
532321 Cadila Healt A1 1.00 232.25 234.95 234.95 229.60 230.25 -0.86 51131 118.54 783 13.93 375.00 206.45
517236 Calcom Visio X 10.00 24.05 24.50 25.25 22.85 22.85 -4.99 4765 1.12 35 7.52 39.50 15.15
532386 Californ.Sof T 10.00 18.00 18.50 18.50 17.10 17.10 -5.00 2130 0.37 9 47.50 42.50 9.27
524440 Camex X 10.00 24.60 25.65 25.90 22.35 22.65 -7.93 12996 2.93 50 7.48 37.40 20.25
532834 Camlin Fine B 1.00 64.10 61.80 62.20 60.90 60.90 -4.99 47260 28.91 241 33.46 71.05 38.80
538858 Camson Bio Z 10.00 5.22 5.32 5.32 5.12 5.12 -1.92 526 0.03 4 7.88 14.06 4.70
540071 Camson Seeds Z 10.00 2.22 2.22 2.22 2.11 2.11 -4.95 1286 0.03 7 -0.36 8.82 2.02
511196 Can Fin Home A1 2.00 401.65 402.85 405.20 391.75 394.70 -1.73 15593 61.80 985 16.39 433.00 228.60
532483 Canara Bank A1 10.00 201.35 201.60 204.00 199.15 203.60 1.12 199485 402.55 1250 33.32 302.00 170.55
533267 Cantabil Rtl B 10.00 205.05 204.00 208.00 204.00 208.00 1.44 1331 2.74 85 32.00 349.80 123.00
540710 Capacite Inf B 10.00 224.50 219.20 222.00 216.00 217.65 -3.05 4557 10.00 465 21.21 295.00 156.00
530879 Capital I Fn B 10.00 106.00 110.00 110.00 109.95 109.95 3.73 100 0.11 5 46.39 184.60 79.30
538476 Capital Trad X 1.00 3.56 3.56 3.56 3.50 3.56 0.00 1001 0.04 6 14.24 5.00 2.41
524742 Caplin Point B 2.00 374.80 377.25 388.80 369.00 383.30 2.27 2063 7.88 361 14.28 466.00 304.75
531595 Capri Global B 2.00 217.35 213.90 217.75 210.30 213.65 -1.70 180499 383.70 4654 25.56 229.00 106.00
509486 Caprihans(I) X 10.00 41.50 41.60 47.90 41.60 44.95 8.31 3335 1.51 62 16.23 73.40 34.00
507486 Caprol. Chem XT 10.00 23.25 23.70 23.70 23.30 23.70 1.94 1100 0.26 7 5.77 23.70 9.05
536974 Captain Poly B 2.00 25.80 25.00 26.00 24.60 25.60 -0.78 46214 11.66 77 14.80 32.45 21.40
513375 Carborundum A1 1.00 308.90 308.00 312.00 301.00 308.10 -0.26 5765 17.50 279 24.53 415.25 266.39
534804 CARE Ratings A1 10.00 534.35 531.80 532.25 516.30 529.15 -0.97 2214 11.72 208 13.36 1082.20 453.00
533260 Career Point B 10.00 128.00 128.95 133.00 126.00 130.75 2.15 3227 4.18 84 9.00 135.70 48.80
530609 Carnation In XT 10.00 7.60 7.25 7.25 7.22 7.22 -5.00 1605 0.12 6 -0.49 14.99 6.86
532282 Castex Tech T 2.00 0.52 0.54 0.54 0.54 0.54 3.85 2614 0.01 6 -0.03 1.62 0.35
500870 Castrol (I) A1 5.00 146.05 146.50 148.55 145.05 146.85 0.55 47025 69.11 638 18.92 172.80 112.75
531158 Catvision X 10.00 7.58 7.94 7.94 7.94 7.94 4.75 205 0.02 2 -14.44 16.00 7.21
531900 CCL Intl. X 10.00 9.80 9.80 9.80 9.80 9.80 0.00 735 0.07 4 9.33 19.10 5.95
519600 CCL Products A1 2.00 203.50 204.45 206.15 201.65 202.10 -0.69 1844 3.73 293 18.54 306.39 190.65
500878 Ceat A1 10.00 977.20 989.70 989.70 961.00 969.35 -0.80 7583 73.41 543 16.10 1373.00 731.00
530789 Ceejay Fin X 10.00 103.00 103.00 108.15 103.00 103.00 0.00 452 0.47 7 7.02 143.85 74.10
514171 Ceeta Inds. XT 1.00 4.77 4.80 4.80 4.80 4.80 0.63 1 0.00 1 3.69 7.32 3.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532695 Celebrity Fs B 10.00 5.60 5.88 5.88 5.78 5.84 4.29 237 0.01 2 6.71 10.80 4.30
532871 Celestial Bi T 10.00 3.43 3.54 3.54 3.27 3.50 2.04 3197 0.11 12 -14.00 10.75 3.00
532701 Cella Space Z 10.00 5.96 5.68 6.14 5.68 5.88 -1.34 17359 1.00 38 5.76 7.74 3.14
522251 Cenlub Inds. X 10.00 63.00 65.00 65.00 61.25 63.15 0.24 572 0.36 17 6.25 88.00 50.75
532885 Central Bank A1 10.00 20.35 20.25 20.60 19.85 20.40 0.25 72011 14.46 289 -2.86 38.00 15.55
501827 Central Rly XT 10.00 280.10 294.00 294.00 270.00 270.00 -3.61 9 0.03 2 -562.50 352.00 270.00
501150 Centrum Cap. A1 1.00 20.65 20.15 20.40 19.85 20.20 -2.18 27526 5.55 890 -4.32 43.85 19.60
517544 Centum Elec B 10.00 377.85 380.00 381.00 365.10 369.15 -2.30 820 3.03 94 10.53 575.00 320.55
500280 Century Enka B 10.00 186.00 183.85 186.60 183.85 186.25 0.13 2956 5.48 133 4.27 291.39 161.20
500083 Century Extr B 1.00 2.92 2.98 2.98 2.85 2.93 0.34 4610 0.13 17 7.71 8.99 2.30
532548 Century Ply. A1 1.00 164.05 168.80 170.00 164.00 167.65 2.19 6926 11.61 321 23.06 222.35 112.30
500040 Century Text A1 10.00 391.45 395.05 396.50 386.15 388.25 -0.82 18447 71.95 517 6.09 484.96 321.47
532443 Cera Sanitar A1 5.00 2568.70 2549.40 2612.30 2549.40 2612.05 1.69 231 5.97 118 29.89 3180.00 2151.00
532413 Cerebra Inte B 10.00 21.25 21.00 21.25 20.75 21.15 -0.47 19804 4.16 119 -105.75 34.50 19.10
500084 CESC A1 10.00 766.80 763.00 771.00 759.50 768.20 0.18 4427 33.83 331 10.50 854.90 631.00
542333 CESC Venture B 10.00 336.85 346.00 349.35 339.75 343.90 2.09 237 0.82 22 5.34 657.00 301.00
500093 CG Power & I A1 2.00 16.27 16.27 16.27 15.50 15.92 -2.15 100998 16.07 263 -1.97 47.35 8.25
531489 CG Vak Soft. X 10.00 30.25 28.75 28.75 28.70 28.70 -5.12 57 0.02 3 5.72 78.65 23.85
542399 Chalet Hotel B 10.00 337.90 337.00 337.00 323.00 323.00 -4.41 69 0.22 68 232.37 387.00 250.15
530307 Chamanlal Se X 2.00 44.35 44.50 45.00 43.05 44.65 0.68 4935 2.18 74 7.28 105.00 37.05
500085 Chambal Fert A1 10.00 168.25 169.00 175.90 164.65 172.80 2.70 160468 273.44 2653 8.40 196.25 133.70
522292 Chandni Text X 10.00 24.00 24.00 25.10 24.00 25.10 4.58 150 0.04 2 100.40 42.95 21.85
530309 Chandra Prab X 10.00 18.80 18.60 18.90 18.40 18.45 -1.86 11000 2.04 16 2.34 37.40 13.28
531977 Chartered Lo X 1.00 3.00 3.19 3.19 2.86 2.95 -1.67 43110 1.28 33 98.33 7.65 2.70
539800 CHD Chemical B 10.00 41.35 41.35 42.40 41.00 41.95 1.45 24051 9.98 20 199.76 43.00 9.60
526917 CHD Develop. X 2.00 1.56 1.59 1.59 1.56 1.59 1.92 44360 0.71 32 -31.80 9.90 1.45
530871 Chembond Chm X 5.00 213.65 207.00 218.00 207.00 213.20 -0.21 611 1.28 30 19.76 358.00 200.00
540395 Chemcrux Ent M 10.00 102.00 109.95 116.95 109.95 116.95 14.66 4000 4.54 2 35.66 118.60 41.00
541269 Chemfab Alka B 10.00 171.00 171.10 171.10 171.10 171.10 0.06 10 0.02 9 7.10 196.80 122.60
539011 Chennai Ferr XT 10.00 10.73 10.20 10.20 10.20 10.20 -4.94 180 0.02 1 0.56 14.70 5.42
523489 Chennai Meen XT 10.00 7.86 7.86 7.86 7.86 7.86 0.00 200 0.02 2 49.13 16.43 4.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500110 Chennai Pet. A1 10.00 152.30 152.30 152.30 150.90 151.30 -0.66 5350 8.10 339 -2.71 299.00 150.90
526817 Cheviot Co. X 10.00 776.90 809.00 829.00 769.00 776.85 -0.01 17626 138.84 410 10.24 885.00 519.00
531358 Choice Intl. X 10.00 49.45 45.00 50.05 45.00 48.00 -2.93 5011 2.44 19 7.84 98.60 35.05
530427 Choksi Imag. X 10.00 13.40 13.95 13.95 12.73 13.68 2.09 500 0.06 25 3.76 23.90 10.00
526546 Choksi Lab. X 10.00 11.44 12.01 12.01 11.02 12.01 4.98 360 0.04 6 5.36 21.60 10.74
504973 Chola. Finan A1 1.00 479.45 480.00 488.35 466.60 470.80 -1.80 946 4.50 142 14.75 534.40 414.20
511243 Chola.Invt. A1 2.00 296.50 297.00 297.90 293.05 296.45 -0.02 5010 14.85 260 23.75 325.00 218.30
519475 Chordia Food X 10.00 144.65 138.50 138.80 137.45 137.45 -4.98 792 1.10 14 34.62 230.20 115.00
501833 Chowgule Stm XT 10.00 4.25 4.05 4.05 4.04 4.04 -4.94 734 0.03 3 14.96 15.71 3.61
542678 Cian Health. M 10.00 17.05 17.50 17.50 16.00 16.50 -3.23 8000 1.34 4 9.94 62.90 16.00
534758 Cigniti Tech B 10.00 293.20 298.00 299.00 291.00 297.65 1.52 1802 5.32 316 6.71 460.00 221.20
533407 CIL Nova Pet B 10.00 8.00 8.50 8.50 8.50 8.50 6.25 100 0.01 1 -7.66 29.00 7.70
530829 CIL Securits X 10.00 15.00 14.25 14.25 14.25 14.25 -5.00 51 0.01 2 37.50 19.65 11.35
505230 Cimmco B 10.00 19.45 19.05 19.90 19.05 19.50 0.26 426 0.08 37 1.41 53.40 15.10
532807 Cineline (I) B 5.00 32.50 33.05 33.10 32.80 32.85 1.08 1367 0.45 31 12.73 58.00 24.00
532324 Cinevista T 2.00 11.21 10.65 10.65 10.65 10.65 -5.00 354 0.04 3 -53.25 16.95 4.60
500087 Cipla A1 2.00 462.90 459.00 459.00 452.00 454.50 -1.81 47831 217.84 1026 22.18 585.50 389.55
502445 Citadel Real XT 10.00 18.20 18.15 18.15 17.30 17.30 -4.95 271 0.05 2 23.38 31.95 9.50
538786 Citizen Info XT 10.00 3.19 3.19 3.19 3.19 3.19 0.00 1 0.00 1 -29.00 4.10 3.19
532210 City Union B A1 1.00 213.20 212.65 215.75 212.65 214.40 0.56 10492 22.56 475 21.53 227.05 163.15
521210 Cityman XT 10.00 1.36 1.34 1.34 1.34 1.34 -1.47 9 0.00 1 -4.19 5.00 1.34
507515 CJ Gelatine XT 10.00 8.64 8.64 8.64 8.64 8.64 0.00 300 0.03 2 4.48 11.95 5.95
540403 CL Educate B 10.00 81.40 83.75 83.75 77.55 79.75 -2.03 591 0.46 90 5.49 147.00 67.25
506390 Clariant Che B 10.00 292.15 291.60 300.00 291.60 295.80 1.25 4219 12.50 201 22.89 427.00 265.10
538433 Classic Gl.F XT 1.00 0.25 0.25 0.25 0.25 0.25 0.00 4000 0.01 3 25.00 0.35 0.16
517330 CMI B 10.00 69.40 65.95 72.85 65.95 71.50 3.03 3986 2.85 68 4.15 185.30 50.55
500147 CMI FPE X 10.00 850.85 810.00 870.00 803.25 811.85 -4.58 1182 9.65 72 11.49 1439.75 740.00
512018 CNI Research X 1.00 2.05 2.00 2.10 2.00 2.04 -0.49 1404 0.03 5 -204.00 2.86 1.62
533278 Coal India A1 10.00 209.30 209.00 210.70 205.95 209.85 0.26 212426 443.72 1429 7.07 271.20 177.80
501831 Coastal Corp X 10.00 264.90 287.90 291.35 271.10 291.35 9.98 10018 29.05 153 9.97 443.15 125.50
513353 Cochin Minrl X 10.00 158.60 167.90 167.90 153.20 157.65 -0.60 5693 9.10 42 14.76 243.60 148.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540678 Cochin Ship. A1 10.00 395.75 398.00 407.90 396.00 406.80 2.79 8906 35.81 716 10.81 420.20 320.14
539436 Coffee Day A1 10.00 41.05 42.40 42.40 39.00 41.25 0.49 643702 261.71 1709 5.92 317.90 26.60
500830 Colgate A1 1.00 1579.20 1579.00 1611.00 1579.00 1589.05 0.62 18848 301.27 1978 53.83 1641.00 1087.00
540023 Colorchips N X 10.00 27.80 26.45 26.45 26.45 26.45 -4.86 20 0.01 1 33.91 110.10 23.35
524752 Combat Drugs X 10.00 24.05 25.25 25.25 25.25 25.25 4.99 470 0.12 7 49.51 30.40 16.20
534691 Comfort Comm B 10.00 2.36 2.26 2.29 2.26 2.29 -2.97 390 0.01 2 2.76 5.49 1.65
535267 Comfort Finc X 10.00 4.84 4.78 4.78 4.78 4.78 -1.24 50 0.00 1 2.29 20.20 4.50
531216 Comfort Inte X 10.00 5.37 5.30 5.35 5.00 5.06 -5.77 14448 0.73 17 10.12 16.80 4.12
533272 Comm.Engrs.B B 10.00 13.75 13.55 14.20 13.55 13.90 1.09 3905 0.54 113 1.23 30.05 12.45
539986 Comm.Syn Bag B 10.00 48.50 49.95 50.05 48.10 48.90 0.82 2406 1.19 11 4.82 67.05 31.50
531041 Competent Au X 10.00 178.95 180.00 194.00 174.00 179.95 0.56 275 0.50 16 7.58 242.00 105.25
532456 Compuage Inf B 2.00 8.72 8.60 8.91 8.59 8.72 0.00 14845 1.29 32 2.59 25.80 8.22
532339 Compucom Sof B 2.00 8.43 8.38 9.00 8.26 8.45 0.24 13639 1.15 48 -120.71 12.99 7.26
522231 Conart Engg. X 10.00 21.15 22.70 25.35 22.70 25.00 18.20 17857 4.44 94 4.82 39.50 18.50
504340 Confiden.Fin X 10.00 0.49 0.50 0.50 0.50 0.50 2.04 50000 0.25 2 -50.00 0.93 0.49
526829 Confidence P B 1.00 27.00 27.10 29.35 27.05 28.95 7.22 53603 15.28 305 11.49 47.90 19.35
531460 Cont.Control XT 10.00 4.63 4.54 4.54 4.54 4.54 -1.94 1000 0.05 3 -3.17 5.17 1.90
523232 Cont.Petro XT 10.00 20.75 19.75 19.75 19.75 19.75 -4.82 115 0.02 3 6.61 40.00 17.45
531344 Container Co A1 5.00 570.50 570.00 586.45 563.50 581.55 1.94 68162 395.30 1393 66.54 665.05 460.00
531067 Contil India X 10.00 5.90 5.63 5.63 5.63 5.63 -4.58 100 0.01 1 6.95 7.75 4.63
522295 Control Prin B 10.00 271.10 266.05 268.90 265.05 266.90 -1.55 29 0.08 23 14.57 362.00 190.45
531556 Coral (I)Fin B 2.00 13.50 13.50 13.50 12.75 13.25 -1.85 1012 0.13 11 6.79 22.90 9.11
524506 Coral Lab. X 10.00 217.25 215.15 215.15 215.10 215.10 -0.99 375 0.81 9 9.77 432.95 162.50
532941 Cords Cable B 10.00 43.15 44.00 46.00 42.35 42.65 -1.16 673 0.29 40 7.25 75.90 35.15
533167 Corom. Engg. XT 10.00 19.80 19.50 20.00 18.85 19.60 -1.01 6046 1.18 13 -6.51 33.95 15.35
506395 Coromandel I A1 1.00 469.15 469.20 481.50 467.00 476.50 1.57 5509 26.38 539 16.78 519.90 336.50
532179 Corpn. Bank A1 2.00 17.10 17.00 17.15 16.55 16.70 -2.34 23054 3.86 105 -1.59 32.15 13.60
526737 Corpor. Cour X 10.00 11.88 11.88 11.88 11.50 11.50 -3.20 26 0.00 3 22.55 15.50 8.16
523100 Cosmo Ferr. X 10.00 8.08 8.06 8.06 7.76 7.80 -3.47 150 0.01 2 -1.13 23.20 6.36
508814 Cosmo Films B 10.00 226.35 231.95 236.90 231.30 233.00 2.94 1287 3.01 100 5.75 265.45 161.00
538922 COSYN X 10.00 20.95 20.50 21.70 20.30 21.25 1.43 688 0.14 12 10.79 68.50 19.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526550 Country Club B 2.00 3.46 3.55 3.60 3.45 3.51 1.45 7274 0.25 10 2.04 8.77 3.03
534920 Covidh Tech XT 10.00 0.61 0.61 0.61 0.61 0.61 0.00 2270 0.01 1 -5.08 0.95 0.53
542641 Cox & King.F T 10.00 0.55 0.57 0.57 0.57 0.57 3.64 27 0.00 3 -0.33 76.00 0.49
533144 Cox & Kings B 5.00 1.43 1.50 1.50 1.50 1.50 4.90 15190 0.23 17 0.03 202.00 1.31
512093 Cranes Soft. X 2.00 0.78 0.80 0.81 0.75 0.75 -3.85 9762 0.07 20 -0.10 3.02 0.70
522001 Cranex X 10.00 10.36 9.85 9.85 9.85 9.85 -4.92 65 0.01 2 9.21 16.95 8.25
509472 Cravatex X 10.00 368.75 351.00 371.95 351.00 354.90 -3.76 138 0.50 11 38.79 435.00 260.00
541770 CreditAccess B 10.00 681.90 682.00 729.40 682.00 709.85 4.10 8729 62.29 1296 27.39 729.40 339.00
539131 Crescent Lea Z 10.00 4.02 4.22 4.22 4.05 4.05 0.75 65 0.00 2 27.00 6.46 1.36
511413 Crest Ventur B 10.00 94.70 98.00 106.50 95.00 104.20 10.03 140057 134.46 42 6.19 155.00 65.30
500092 CRISIL A1 1.00 1440.30 1441.70 1443.00 1410.00 1421.05 -1.34 562 8.01 146 28.35 1674.30 1135.45
539876 Cromp.Gre.Cn A1 2.00 257.55 256.65 266.75 256.65 259.55 0.78 34295 90.23 1269 35.90 272.00 192.00
538521 Crown Tours X 10.00 18.95 19.50 20.50 19.00 19.15 1.06 9005 1.78 26 19.74 24.50 13.55
530067 CSL Finance X 10.00 253.00 255.00 260.00 250.50 251.05 -0.77 4147 10.68 46 6.07 372.90 236.25
500480 Cummins (I) A1 2.00 557.75 558.00 564.55 552.60 559.35 0.29 28681 160.74 920 23.75 885.00 532.54
530843 Cupid B 10.00 221.15 225.25 239.00 202.00 206.95 -6.42 96176 214.66 3574 14.60 239.00 101.00
531472 Cybele Inds XT 10.00 6.47 6.79 6.79 6.79 6.79 4.95 312 0.02 4 5.96 27.05 4.76
532640 Cyber Media T 10.00 2.90 2.76 2.76 2.76 2.76 -4.83 300 0.01 1 -0.12 9.32 2.76
532271 Cybermate In X 2.00 1.69 1.79 1.79 1.66 1.70 0.59 15047 0.25 31 3.33 2.86 1.18
532173 Cybertech Sy B 10.00 47.70 48.55 51.90 48.55 49.95 4.72 2770 1.38 94 10.67 64.45 32.80
532175 Cyient A1 5.00 392.00 391.35 399.00 390.00 398.50 1.66 4006 15.92 314 9.57 692.30 380.00