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 25/05/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 42.55 43.60 44.80 42.20 43.80 2.94 3392 1.47 23 1.42 109.00 36.54
532321 Cadila Healt A1 1.00 357.55 363.00 397.00 352.25 382.50 6.98 433182 1645.58 7827 24.93 558.00 341.65
517236 Calcom Visio X 10.00 12.00 11.40 12.50 11.40 12.40 3.33 962 0.12 9 7.52 18.90 5.75
532386 Californ.Sof T 10.00 30.50 31.00 31.90 29.00 30.10 -1.31 1393 0.41 22 3.88 113.95 5.68
532801 Cambridge Tc B 10.00 58.95 58.95 58.95 58.95 58.95 0.00 10 0.01 1 8.97 102.90 58.55
524440 Camex X 10.00 24.90 25.00 26.10 25.00 26.10 4.82 2974 0.77 16 25.10 47.90 23.05
532834 Camlin Fine B 1.00 93.50 96.40 97.95 79.50 84.95 -9.14 1377133 1160.16 7701 -42.90 154.70 71.00
538858 Camson Bio X 10.00 11.40 11.40 11.40 11.40 11.40 0.00 1594 0.18 6 17.54 28.45 10.80
540071 Camson Seeds XT 10.00 18.30 17.95 18.80 17.95 18.50 1.09 4442 0.81 27 10.22 31.45 9.10
511196 Can Fin Home A1 2.00 353.35 352.00 363.80 352.00 361.35 2.26 28354 102.22 672 15.94 666.60 345.75
532483 Canara Bank A1 10.00 245.10 247.45 255.40 244.40 253.25 3.33 387592 969.12 2386 -4.40 463.40 225.35
533267 Cantabil Rtl T 10.00 123.10 127.00 129.25 124.00 129.25 5.00 2660 3.40 25 36.93 156.35 63.40
532938 Cap.First A1 10.00 546.95 543.00 562.80 540.00 557.30 1.89 27059 149.17 775 16.85 902.00 539.50
540710 Capacite Inf B 10.00 281.85 284.30 285.90 269.00 273.50 -2.96 33952 93.69 986 26.66 437.40 269.00
539198 Capfin XT 10.00 2.81 2.95 2.95 2.67 2.67 -4.98 513 0.02 2 -89.00 2.95 1.90
530879 Capital I Fn XT 10.00 107.80 113.15 113.15 113.15 113.15 4.96 10 0.01 1 13.42 113.15 13.50
538476 Capital Trad X 1.00 3.95 3.95 4.09 3.85 4.03 2.03 10084 0.40 26 20.15 16.80 3.61
511505 Capital Trus B 10.00 388.75 400.00 413.80 395.00 409.15 5.25 4796 19.47 97 487.08 569.80 325.00
524742 Caplin Point B 2.00 570.45 570.55 599.00 569.05 593.60 4.06 4644 27.07 360 31.42 783.90 525.00
531595 Capri Global B 2.00 93.90 95.00 104.80 93.80 95.15 1.33 556118 528.56 118 18.37 142.00 54.15
509486 Caprihans(I) X 10.00 81.65 83.90 83.90 78.40 80.05 -1.96 2692 2.15 29 25.41 129.00 78.40
538817 Captain Pipe M 10.00 35.00 32.05 38.50 32.05 35.00 0.00 12000 4.30 6 -205.88 106.80 32.05
536974 Captain Poly X 10.00 154.00 154.00 155.00 148.00 154.00 0.00 4816 7.33 31 29.00 190.00 118.00
540652 Captain Tech M 10.00 53.00 57.00 57.00 46.00 49.00 -7.55 18000 9.15 4 18.99 70.50 42.05
513375 Carborundum A1 1.00 329.05 332.00 347.60 328.00 344.25 4.62 2863 9.60 200 29.63 428.00 291.05
534804 CARE Ratings A1 10.00 1327.35 1319.45 1339.50 1306.80 1325.65 -0.13 392 5.18 86 24.25 1800.00 1182.15
533260 Career Point B 10.00 105.75 106.00 107.30 104.50 106.00 0.24 1689 1.78 34 8.67 167.00 85.20
530609 Carnation In X 10.00 28.70 29.90 29.90 29.90 29.90 4.18 10 0.00 1 -4.40 58.90 25.45
532282 Castex Tech T 2.00 2.57 2.69 2.69 2.69 2.69 4.67 50628 1.36 18 -0.07 9.44 2.05
500870 Castrol (I) A1 5.00 162.85 163.00 176.30 163.00 175.25 7.61 195991 334.05 2772 24.96 214.67 161.75
531158 Catvision XT 10.00 39.55 38.55 39.45 37.65 37.65 -4.80 1905 0.73 7 6.32 57.55 20.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531900 CCL Intl. X 10.00 17.45 17.45 17.45 17.45 17.45 0.00 99 0.02 1 -15.86 21.00 11.15
519600 CCL Products B 2.00 312.40 314.95 316.50 312.95 314.30 0.61 3754 11.78 79 28.24 354.60 253.45
500878 Ceat A1 10.00 1300.00 1324.00 1374.80 1299.75 1357.95 4.46 50711 679.81 1896 23.55 2030.00 1286.10
530789 Ceejay Fin X 10.00 135.00 136.00 140.00 131.30 133.95 -0.78 90 0.12 8 7.83 241.00 85.60
532695 Celebrity Fs B 10.00 13.00 13.35 14.45 13.35 14.05 8.08 6360 0.86 25 -8.84 26.74 11.90
532871 Celestial Bi B 10.00 11.15 11.50 11.75 10.60 11.10 -0.45 268539 30.24 261 7.50 30.40 10.60
522251 Cenlub Inds. X 10.00 47.00 45.50 46.00 44.80 44.90 -4.47 696 0.32 9 8.21 83.30 42.05
532885 Central Bank A1 10.00 66.35 66.45 67.10 66.05 66.65 0.45 11750 7.83 154 -3.42 106.30 62.00
501150 Centrum Cap. B 1.00 52.25 52.10 53.70 51.70 53.05 1.53 100012 52.70 238 43.13 90.70 44.40
517544 Centum Elec B 10.00 500.20 499.50 500.00 491.00 495.75 -0.89 138 0.69 30 20.40 793.10 475.00
500280 Century Enka B 10.00 316.70 311.55 313.75 308.35 310.05 -2.10 7772 24.15 112 9.66 409.00 291.70
500083 Century Extr B 1.00 6.07 6.22 6.50 5.99 6.18 1.81 38999 2.43 66 19.31 7.90 3.90
532548 Century Ply. A1 1.00 269.60 270.10 272.60 268.05 270.20 0.22 4607 12.45 190 38.33 364.10 235.45
500040 Century Text A1 10.00 950.95 953.00 970.80 944.55 950.10 -0.09 90604 866.91 2631 28.56 1471.85 916.95
532443 Cera Sanitar B 5.00 2851.50 2880.55 2890.00 2873.00 2876.15 0.86 34 0.98 16 37.29 4300.00 2709.00
532413 Cerebra Inte T 10.00 61.60 61.80 62.10 61.00 61.85 0.41 13976 8.62 91 40.69 73.00 35.95
500084 CESC A1 10.00 1020.30 1026.35 1048.00 1024.00 1039.85 1.92 16769 174.14 802 15.82 1188.95 848.90
500093 CG Power & I A1 2.00 71.90 73.00 76.00 72.00 74.50 3.62 49146 36.20 451 -4.54 99.00 67.60
531489 CG Vak Soft. X 10.00 28.05 26.70 29.45 26.70 29.45 4.99 450 0.12 2 19.12 40.10 21.40
530307 Chamanlal Se X 2.00 125.45 120.20 127.80 120.20 127.05 1.28 29620 36.88 357 15.82 219.90 83.10
512301 Chambal Brew XT 10.00 2.95 2.81 2.81 2.81 2.81 -4.75 5970 0.17 9 93.67 10.90 2.81
500085 Chambal Fert A1 10.00 160.95 160.50 164.85 159.45 163.85 1.80 59405 96.75 570 14.20 209.45 110.20
522292 Chandni Text X 10.00 39.00 40.00 41.00 38.20 38.65 -0.90 4342 1.72 17 35.79 60.70 14.02
530309 Chandra Prab XT 10.00 20.20 19.20 19.20 19.20 19.20 -4.95 503 0.10 1 -2.53 27.70 14.70
531327 Charms Inds. XT 10.00 1.25 1.25 1.25 1.25 1.25 0.00 600 0.01 2 -0.68 3.40 1.20
531977 Chartered Lo X 1.00 13.20 13.50 13.80 13.15 13.75 4.17 32976 4.51 150 12.28 26.00 13.00
526917 CHD Develop. X 2.00 15.50 15.50 15.80 15.20 15.60 0.65 9011 1.39 17 39.00 20.10 7.31
530871 Chembond Chm X 5.00 333.50 330.20 341.50 330.20 340.10 1.98 3524 12.00 19 25.51 385.00 201.00
540395 Chemcrux Ent M 10.00 27.00 27.75 27.80 27.75 27.80 2.96 8000 2.22 2 8.48 52.90 25.10
541269 Chemfab Alka T 10.00 177.00 170.00 180.00 168.15 168.55 -4.77 5105 8.68 65 15.06 314.95 168.15
539011 Chennai Ferr XT 10.00 14.91 14.62 14.62 14.62 14.62 -1.95 1 0.00 1 1.89 15.83 3.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523489 Chennai Meen X 10.00 21.80 21.80 21.80 20.80 20.95 -3.90 2624 0.56 11 9.88 31.70 11.00
500110 Chennai Pet. A1 10.00 267.85 267.65 283.20 267.25 281.25 5.00 45458 125.49 902 4.59 477.10 261.80
526817 Cheviot Co. X 10.00 1279.00 1279.00 1355.00 1279.00 1350.40 5.58 3185 42.39 254 11.26 1735.00 1070.00
532992 CHL X 2.00 17.00 17.00 17.00 17.00 17.00 0.00 100 0.02 1 -4.14 23.50 13.30
531358 Choice Intl. X 10.00 135.00 135.60 136.00 134.90 135.90 0.67 5660 7.67 43 31.75 196.05 65.65
511742 Chokhani Sec X 10.00 155.40 158.50 158.50 152.30 158.50 1.99 28695 45.12 91 29.79 158.50 23.80
530427 Choksi Imag. X 10.00 29.70 31.90 31.90 29.00 29.30 -1.35 1291 0.37 7 8.23 42.00 23.20
526546 Choksi Lab. X 10.00 26.25 24.20 25.95 24.15 24.25 -7.62 289 0.07 8 20.04 35.80 17.20
511243 Chola.Invt. A1 10.00 1492.50 1491.55 1520.00 1491.55 1507.40 1.00 8579 129.22 480 24.16 1760.75 991.50
519475 Chordia Food X 10.00 139.90 135.15 135.15 135.00 135.00 -3.50 100 0.14 2 121.62 219.55 91.00
530191 Chromatic (I T 10.00 1.49 1.54 1.54 1.44 1.44 -3.36 8031 0.12 11 144.00 3.82 1.40
534758 Cigniti Tech T 10.00 248.45 249.00 253.50 246.00 249.50 0.42 102365 255.79 185 21.13 336.70 161.44
533407 CIL Nova Pet B 10.00 34.00 29.00 32.00 28.50 32.00 -5.88 441 0.13 9 60.38 56.40 22.40
530829 CIL Securits X 10.00 24.70 24.45 26.75 23.50 24.15 -2.23 5010 1.22 32 10.15 49.40 23.00
505230 Cimmco B 10.00 74.15 75.00 75.75 74.45 75.00 1.15 721 0.54 16 -36.59 142.00 71.25
532807 Cineline (I) B 5.00 61.25 62.00 65.00 62.00 65.00 6.12 1795 1.14 40 17.33 121.00 60.80
532324 Cinevista B 2.00 7.50 7.82 7.82 7.25 7.78 3.73 295 0.02 4 -19.95 25.30 6.20
500087 Cipla A1 2.00 532.10 533.00 539.20 528.20 535.85 0.70 40301 214.93 784 30.46 663.00 479.00
502445 Citadel Real X 10.00 41.00 41.00 42.85 41.00 41.00 0.00 152 0.06 4 38.68 47.50 21.77
531235 Citiport Fn XT 10.00 11.00 11.55 11.55 11.55 11.55 5.00 45 0.01 3 -385.00 11.55 6.27
514366 Citizen Yarn XT 5.00 0.49 0.49 0.49 0.49 0.49 0.00 1000 0.00 1 -0.10 1.05 0.36
532210 City Union B A1 1.00 182.95 184.00 186.00 181.00 182.85 -0.05 18521 33.83 730 20.52 208.80 147.00
540403 CL Educate B 10.00 196.00 192.50 192.70 185.00 187.50 -4.34 693 1.30 39 46.30 444.05 164.00
506390 Clariant Che B 10.00 437.45 438.95 451.85 438.00 448.55 2.54 2030 9.03 110 47.92 687.70 435.00
538433 Classic Gl.F XT 1.00 0.66 0.63 0.63 0.63 0.63 -4.55 2255 0.01 5 63.00 1.03 0.32
517330 CMI B 10.00 297.30 297.70 302.80 292.50 294.60 -0.91 7817 23.25 188 10.42 371.60 183.75
500147 CMI FPE X 10.00 891.95 850.00 924.95 850.00 912.50 2.30 292 2.64 17 42.64 1389.00 470.10
512018 CNI Research X 1.00 2.76 2.80 3.05 2.65 2.90 5.07 39902 1.09 37 -72.50 4.40 2.11
533278 Coal India A1 10.00 279.85 281.80 283.00 273.20 276.05 -1.36 110578 306.79 1540 20.30 316.55 234.00
501831 Coastal Corp X 10.00 43.10 43.95 43.95 43.95 43.95 1.97 1 0.00 1 2.67 43.95 9.43
513353 Cochin Minrl X 10.00 114.05 119.00 119.00 113.10 113.10 -0.83 1110 1.27 11 -50.04 214.00 77.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540678 Cochin Ship. B 10.00 484.30 500.00 517.45 497.00 504.75 4.22 48227 243.77 1867 17.29 598.90 435.00
539436 Coffee Day B 10.00 305.95 305.30 311.95 305.00 306.10 0.05 31176 96.29 300 43.60 374.60 204.65
500830 Colgate A1 1.00 1251.25 1255.50 1270.00 1240.35 1255.95 0.38 36366 457.07 1960 50.72 1285.00 982.75
531210 Colinz Labor XT 10.00 12.10 11.50 11.50 11.50 11.50 -4.96 200 0.02 2 44.23 21.50 11.50
524752 Combat Drugs XT 10.00 17.75 17.75 17.75 17.75 17.75 0.00 4410 0.78 6 88.75 27.40 11.71
534691 Comfort Comm B 10.00 8.55 8.90 8.96 8.46 8.86 3.63 9796 0.87 21 10.67 39.50 8.00
535267 Comfort Finc X 10.00 16.40 16.45 16.45 16.40 16.40 0.00 13856 2.27 33 9.06 16.90 13.65
531216 Comfort Inte X 1.00 1.11 1.11 1.16 1.11 1.16 4.50 29291 0.34 37 23.20 1.93 0.56
533272 Comm.Engrs.B B 10.00 14.09 13.95 14.99 13.28 13.95 -0.99 4318 0.61 15 -2.15 24.00 10.00
532342 Commex Tech. XT 2.00 0.53 0.53 0.53 0.51 0.53 0.00 25299 0.13 24 -0.12 1.45 0.40
531041 Competent Au X 10.00 261.80 268.00 268.00 251.15 259.00 -1.07 1842 4.75 50 1.95 334.95 171.10
532456 Compuage Inf B 2.00 35.05 35.15 35.85 34.40 34.65 -1.14 8530 2.98 40 10.04 64.85 21.35
532339 Compucom Sof B 2.00 11.90 11.71 12.30 11.71 12.00 0.84 9809 1.18 40 31.58 21.90 10.56
522231 Conart Engg. X 10.00 38.10 38.30 38.65 38.25 38.60 1.31 784 0.30 9 10.10 64.90 36.70
538965 Concord Drug X 10.00 21.80 22.85 22.85 21.00 21.65 -0.69 81 0.02 4 -12.89 52.40 17.60
504340 Confiden.Fin X 10.00 3.24 3.18 3.18 3.18 3.18 -1.85 100 0.00 1 -9.09 7.10 3.18
526829 Confidence P XT 1.00 46.85 47.00 48.95 46.50 48.05 2.56 1572836 744.94 783 71.72 51.30 8.82
532902 Consol.Const B 2.00 3.35 3.56 3.56 3.35 3.40 1.49 2414 0.08 17 -1.90 10.38 3.20
523232 Cont.Petro XT 10.00 42.80 42.00 44.90 42.00 42.00 -1.87 2509 1.08 9 13.73 48.15 19.25
531344 Container Co A1 10.00 1383.35 1383.00 1395.00 1367.90 1376.85 -0.47 5297 73.05 479 31.99 1500.00 1080.00
522295 Control Prin B 10.00 431.15 431.00 449.65 430.15 444.60 3.12 30476 133.24 37 23.59 554.00 254.35
531556 Coral (I)Fin B 2.00 27.75 29.65 29.65 27.25 27.95 0.72 3440 0.97 30 10.35 105.10 27.05
524506 Coral Lab. X 10.00 443.30 444.00 454.00 430.00 432.30 -2.48 1351 5.96 66 12.40 1190.00 430.00
532941 Cords Cable B 10.00 72.40 74.40 74.60 72.10 74.60 3.04 1638 1.20 24 16.76 153.50 71.25
533167 Corom. Engg. X 10.00 40.00 40.00 41.25 40.00 41.25 3.13 8117 3.26 16 -10.91 68.30 39.00
506395 Coromandel I A1 1.00 417.85 417.15 429.55 414.90 423.80 1.42 8950 37.58 322 18.67 588.00 378.00
532179 Corpn. Bank A1 2.00 24.95 24.90 25.45 24.90 25.15 0.80 11905 2.99 89 -2.04 56.80 23.85
526737 Corpor. Cour X 10.00 24.75 25.50 25.85 25.50 25.80 4.24 3005 0.77 15 45.26 27.30 10.32
530859 Cosboard Ind X 10.00 24.50 22.65 29.40 22.65 27.95 14.08 29139 7.84 190 -39.93 53.60 22.65
530545 Cosco (I) X 10.00 298.50 301.00 308.00 298.00 301.80 1.11 499 1.52 19 19.99 442.90 262.00
523100 Cosmo Ferr. X 10.00 20.50 19.85 21.50 19.85 21.25 3.66 537 0.11 6 -10.63 36.54 18.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508814 Cosmo Films B 10.00 249.65 249.00 249.90 246.15 246.70 -1.18 2829 6.99 56 7.44 448.55 237.00
538922 COSYN X 10.00 76.65 75.10 77.90 71.20 73.00 -4.76 19572 14.45 168 8.05 120.00 66.40
526550 Country Club B 2.00 10.59 10.65 10.68 10.22 10.35 -2.27 12951 1.36 48 6.02 22.00 9.90
533144 Cox & Kings A1 5.00 207.35 209.00 236.95 207.00 208.10 0.36 217773 478.53 4681 8.17 305.50 203.55
538770 Crane Infra. X 10.00 6.99 6.65 6.99 6.65 6.66 -4.72 2500 0.17 5 15.49 11.39 5.80
512093 Cranes Soft. B 2.00 1.83 1.80 1.92 1.80 1.85 1.09 2061 0.04 9 -0.25 6.52 0.85
522001 Cranex X 10.00 18.45 18.45 18.45 18.45 18.45 0.00 500 0.09 3 10.37 24.95 12.12
509472 Cravatex X 10.00 405.00 412.50 412.50 412.50 412.50 1.85 99 0.41 1 31.11 538.25 307.00
539527 Creative Cas X 10.00 401.05 408.05 408.05 395.05 407.50 1.61 200 0.81 13 18.85 408.05 84.15
539131 Crescent Lea X 10.00 20.25 20.25 21.25 19.25 21.15 4.44 68588 14.21 160 8.20 258.30 16.75
511413 Crest Ventur B 10.00 186.40 182.30 189.65 171.75 179.85 -3.51 1069 1.92 33 4.98 295.00 137.05
500092 CRISIL A1 1.00 1639.85 1650.00 1655.00 1624.90 1643.15 0.20 650 10.69 101 37.51 2020.85 1611.00
539876 Cromp.Gre.Cn A1 2.00 236.35 239.50 239.50 231.30 231.90 -1.88 23345 54.51 693 44.85 295.00 200.15
538521 Crown Tours X 10.00 15.50 15.50 15.50 15.50 15.50 0.00 1000 0.16 1 23.85 21.55 8.20
530067 CSL Finance X 10.00 598.10 608.00 608.00 560.00 592.00 -1.02 4452 25.85 112 22.64 785.00 295.00
526027 Cubex Tubing T 10.00 18.80 18.05 19.00 17.90 19.00 1.06 1910 0.34 6 63.33 43.90 13.54
500480 Cummins (I) A1 2.00 718.00 712.00 719.50 696.75 703.90 -1.96 70344 497.55 2530 27.54 1043.80 670.95
530843 Cupid B 10.00 244.20 245.50 246.00 241.35 244.10 -0.04 2923 7.13 59 15.88 423.45 236.00
532332 Cura Tech. T 10.00 4.73 4.73 4.73 4.73 4.73 0.00 50 0.00 1 -0.08 8.35 3.46
531472 Cybele Inds XT 10.00 8.43 8.40 8.40 8.40 8.40 -0.36 345 0.03 2 24.00 9.27 4.90
532271 Cybermate In X 2.00 2.89 2.89 2.98 2.80 2.89 0.00 121271 3.46 104 6.88 5.40 1.85
532173 Cybertech Sy B 10.00 49.50 50.30 53.90 50.30 52.70 6.46 8377 4.36 59 45.43 93.50 48.00
532175 Cyient A1 5.00 780.75 785.70 793.00 774.60 777.65 -0.40 9353 73.40 310 21.78 887.00 475.20