Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 3.37 3.53 3.53 3.53 3.53 4.75 6879 0.24 3 -0.30 9.03 2.10
532321 Cadila Healt A1 1.00 338.05 343.00 352.40 341.50 344.45 1.89 261006 906.17 5858 28.33 378.00 206.45
517236 Calcom Visio X 10.00 21.40 22.45 22.45 22.45 22.45 4.91 4856 1.09 21 17.96 30.60 7.68
532386 Californ.Sof B 10.00 7.70 7.96 8.08 7.35 7.95 3.25 3340 0.25 14 159.00 20.80 7.35
532801 Cambridge Tc B 10.00 14.70 15.40 15.40 15.40 15.40 4.76 97 0.01 1 3.98 46.80 11.65
524440 Camex X 10.00 12.15 12.25 14.00 12.00 12.40 2.06 75 0.01 6 6.42 33.95 8.00
532834 Camlin Fine B 1.00 39.90 40.90 41.85 39.90 40.85 2.38 44732 18.44 430 14.18 89.90 33.40
511196 Can Fin Home A1 2.00 282.15 281.15 289.90 272.20 276.45 -2.02 51392 145.81 2104 10.45 519.00 253.55
532483 Canara Bank A1 10.00 83.25 82.40 84.20 80.45 83.75 0.60 421341 349.51 1942 16.62 296.50 73.85
533267 Cantabil Rtl B 10.00 225.00 225.00 226.00 223.50 223.50 -0.67 4576 10.32 118 21.64 358.30 153.00
540710 Capacite Inf B 10.00 77.50 77.30 77.30 76.05 76.70 -1.03 2912 2.24 63 4.57 295.00 70.15
530879 Capital I Fn X 10.00 89.90 88.50 88.50 87.00 87.00 -3.23 7 0.01 2 21.75 184.60 56.40
538476 Capital Trad X 1.00 3.50 3.42 3.42 3.26 3.34 -4.57 20763 0.70 13 15.18 4.20 2.62
524742 Caplin Point A1 2.00 315.25 315.10 344.00 314.95 319.75 1.43 10030 32.88 1106 11.22 466.00 180.00
531595 Capri Global A1 2.00 146.15 144.60 146.35 142.75 144.50 -1.13 72409 105.10 827 15.69 230.00 115.00
509486 Caprihans(I) X 10.00 33.95 33.00 35.00 30.15 34.40 1.33 10437 3.35 65 7.53 63.95 23.10
507486 Caprol. Chem XT 10.00 17.00 16.15 17.85 16.15 17.85 5.00 2500 0.43 2 3.57 24.15 9.05
536974 Captain Poly B 2.00 25.60 25.00 25.80 24.10 25.15 -1.76 20107 5.00 92 9.94 38.90 20.60
513375 Carborundum A1 1.00 222.20 218.85 230.80 214.00 221.80 -0.18 5527 12.43 547 17.36 383.70 175.00
534804 CARE Ratings A1 10.00 375.10 369.95 409.50 369.95 401.40 7.01 11743 46.78 1340 11.42 1019.00 236.45
533260 Career Point B 10.00 149.40 153.35 160.00 150.50 157.95 5.72 2105 3.30 135 9.90 202.00 48.80
530609 Carnation In X 10.00 4.47 4.25 4.25 4.25 4.25 -4.92 20 0.00 1 -0.70 9.44 4.25
500870 Castrol (I) A1 5.00 113.80 114.35 116.80 113.45 115.60 1.58 91061 105.23 1254 13.81 162.05 89.65
531900 CCL Intl. X 10.00 2.92 2.97 2.97 2.97 2.97 1.71 1 0.00 1 1.49 10.55 2.41
519600 CCL Products A1 2.00 196.65 199.80 215.00 195.55 212.10 7.86 14195 29.71 872 17.70 270.90 137.25
500878 Ceat A1 10.00 771.10 799.00 820.00 784.30 809.75 5.01 37638 301.94 2032 14.16 1101.00 601.50
530789 Ceejay Fin X 10.00 67.50 65.10 65.10 64.15 64.15 -4.96 1500 0.96 3 4.09 133.00 49.00
538734 Ceinsys Tech T 10.00 99.00 102.00 102.00 100.00 101.50 2.53 52 0.05 3 4.82 114.40 65.00
532695 Celebrity Fs B 10.00 4.09 4.29 4.29 3.95 4.20 2.69 10795 0.43 11 1.04 9.20 3.70
522251 Cenlub Inds. X 10.00 27.05 27.95 28.00 27.20 27.35 1.11 1102 0.31 18 4.19 79.90 20.00
532885 Central Bank A1 10.00 13.40 13.40 13.50 13.15 13.45 0.37 51283 6.87 203 -3.73 28.25 10.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501150 Centrum Cap. A1 1.00 10.98 11.10 11.49 10.99 11.41 3.92 28358 3.20 47 -3.24 31.15 7.70
517544 Centum Elec B 10.00 230.20 230.50 238.30 230.50 236.05 2.54 77 0.18 27 8.80 575.00 180.00
500280 Century Enka B 10.00 128.45 129.65 132.00 129.50 129.95 1.17 1629 2.12 98 3.37 237.65 100.00
500083 Century Extr B 1.00 2.24 2.25 2.30 2.20 2.22 -0.89 2640 0.06 12 12.33 5.20 1.45
532548 Century Ply. A1 1.00 102.85 104.80 107.80 100.75 102.20 -0.63 25487 26.58 881 13.47 181.60 95.00
500040 Century Text A1 10.00 284.50 284.50 297.85 282.80 285.75 0.44 123924 360.76 2781 5.19 657.00 220.10
532443 Cera Sanitar A1 5.00 2189.25 2198.30 2441.00 2195.15 2291.85 4.69 110 2.50 62 26.20 3080.00 2000.75
532413 Cerebra Inte B 10.00 30.75 32.25 32.25 29.30 32.25 4.88 163783 51.24 265 -161.25 45.00 17.00
500084 CESC A1 10.00 571.95 569.70 581.00 543.00 552.60 -3.38 17366 97.92 1142 5.75 854.90 366.20
542333 CESC Venture B 10.00 125.00 124.40 130.95 121.00 130.30 4.24 1208 1.51 42 8.66 511.90 112.05
500093 CG Power & I B 2.00 5.69 5.85 5.97 5.75 5.97 4.92 68980 4.10 89 -0.70 37.20 4.70
531489 CG Vak Soft. X 10.00 31.20 31.00 31.00 29.65 29.65 -4.97 56 0.02 4 5.19 46.90 22.30
542399 Chalet Hotel B 10.00 108.55 107.50 122.00 99.80 100.70 -7.23 20303 21.51 654 28.21 395.00 99.00
530307 Chamanlal Se X 2.00 38.30 38.75 39.90 38.10 39.30 2.61 18217 7.15 137 5.81 70.95 24.35
512301 Chambal Brew X 10.00 1.99 1.98 2.05 1.98 2.05 3.02 1334 0.03 4 -0.99 2.70 1.90
500085 Chambal Fert A1 10.00 132.45 131.50 131.50 128.10 129.80 -2.00 107460 139.23 3356 4.41 196.25 95.25
522292 Chandni Text X 10.00 25.55 25.55 26.85 24.50 24.90 -2.54 71799 17.86 40 -355.71 36.75 19.05
542934 Chandra Bhag M 10.00 49.20 50.00 50.10 50.00 50.10 1.83 4000 2.00 2 -- 52.10 30.50
530309 Chandra Prab X 10.00 14.65 15.20 15.20 15.20 15.20 3.75 20 0.00 4 2.48 37.40 13.80
531977 Chartered Lo X 1.00 3.04 2.91 3.04 2.91 3.02 -0.66 286566 8.61 23 -15.89 5.56 1.77
539800 CHD Chemical T 10.00 38.95 40.70 40.70 40.70 40.70 4.49 20 0.01 2 66.72 56.00 26.95
530871 Chembond Chm B 5.00 144.10 144.00 144.00 135.95 136.85 -5.03 6496 8.99 334 98.45 307.95 117.05
540395 Chemcrux Ent M 10.00 76.65 77.00 86.00 77.00 82.00 6.98 14000 11.44 7 25.00 116.95 60.00
541269 Chemfab Alka B 10.00 120.50 120.00 120.00 120.00 120.00 -0.41 50 0.06 1 5.12 221.00 90.05
537326 Chemtech Ind T 10.00 8.13 7.73 7.73 7.73 7.73 -4.92 500 0.04 2 4.07 9.93 4.00
500110 Chennai Pet. A1 10.00 51.00 51.30 56.10 51.30 54.75 7.35 200425 108.83 2124 -0.40 227.00 47.70
526817 Cheviot Co. X 10.00 557.40 559.95 559.95 547.00 555.35 -0.37 2362 13.10 159 6.35 919.00 450.00
531358 Choice Intl. X 10.00 101.35 100.95 105.00 100.45 104.00 2.61 20554 21.16 286 16.99 105.00 35.05
526546 Choksi Lab. X 10.00 9.39 9.25 9.81 9.25 9.81 4.47 1010 0.09 3 -9.81 14.90 7.68
504973 Chola. Finan A1 1.00 234.05 232.60 255.00 230.90 252.40 7.84 3103 7.60 299 6.62 568.20 222.00
511243 Chola.Invt. A1 2.00 135.00 132.00 143.15 131.80 141.70 4.96 467708 650.96 6046 8.87 348.85 117.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519475 Chordia Food X 10.00 83.35 80.55 87.00 80.55 83.00 -0.42 457 0.38 6 72.81 164.90 73.35
540681 Chothani M 10.00 3.40 2.75 2.80 2.75 2.80 -17.65 30000 0.84 3 12.17 9.35 2.75
501833 Chowgule Stm XT 10.00 3.50 3.50 3.50 3.50 3.50 0.00 125 0.00 2 -0.14 7.01 2.25
530191 Chromatic (I B 10.00 0.59 0.60 0.60 0.58 0.58 -1.69 3516 0.02 5 -2.42 0.92 0.40
542678 Cian Health. M 10.00 15.10 14.35 14.35 14.35 14.35 -4.97 10000 1.44 5 8.64 60.50 12.25
534758 Cigniti Tech B 10.00 294.00 294.00 298.85 291.00 297.95 1.34 824 2.43 74 6.79 349.65 175.10
530829 CIL Securits X 10.00 10.50 10.00 10.00 10.00 10.00 -4.76 121 0.01 4 125.00 16.90 8.17
505230 Cimmco B 10.00 14.31 14.31 14.31 13.81 14.25 -0.42 255 0.04 5 1.03 40.65 9.35
532807 Cineline (I) B 5.00 19.25 18.70 19.25 18.70 18.90 -1.82 287 0.05 17 8.36 50.00 16.30
500087 Cipla A1 2.00 628.30 635.00 651.00 632.05 647.60 3.07 781715 5045.74 7686 33.76 651.00 356.75
532210 City Union B A1 1.00 129.45 128.00 136.95 128.00 135.30 4.52 17032 22.61 598 13.36 249.00 110.10
540403 CL Educate B 10.00 36.60 37.50 38.40 36.55 38.40 4.92 408 0.16 16 4.34 131.00 28.40
506390 Clariant Che B 10.00 349.45 346.50 348.65 344.65 346.00 -0.99 2437 8.47 100 18.43 478.15 192.00
517330 CMI B 10.00 22.05 21.55 22.20 21.45 22.20 0.68 400 0.09 4 1.29 142.75 19.50
500147 CMI FPE X 10.00 483.00 480.00 480.00 475.00 480.00 -0.62 428 2.05 21 9.60 1270.00 340.00
512018 CNI Research X 1.00 1.59 1.52 1.66 1.52 1.65 3.77 15771 0.25 47 -165.00 2.86 1.52
533278 Coal India A1 10.00 133.85 133.85 142.45 132.60 141.05 5.38 456735 630.04 4253 4.80 270.90 119.25
501831 Coastal Corp X 10.00 213.95 216.00 224.90 204.50 217.35 1.59 7238 15.73 178 5.80 338.00 125.50
513353 Cochin Minrl X 10.00 105.00 106.90 106.90 106.90 106.90 1.81 20 0.02 1 10.19 206.40 77.00
540678 Cochin Ship. A1 10.00 220.05 219.05 231.00 219.05 224.60 2.07 37143 84.18 2673 5.00 491.15 209.00
500830 Colgate A1 1.00 1298.35 1300.00 1428.15 1294.10 1395.05 7.45 73185 993.74 5059 46.47 1641.00 1065.20
540023 Colorchips N X 10.00 10.25 10.75 10.75 9.74 9.74 -4.98 350 0.04 7 12.49 56.35 9.01
534691 Comfort Comm B 10.00 1.71 1.71 1.76 1.71 1.75 2.34 1840 0.03 7 2.11 4.00 1.13
531216 Comfort Inte X 10.00 4.30 4.45 4.51 4.45 4.51 4.88 9862 0.44 17 9.02 7.30 2.21
533272 Comm.Engrs.B B 10.00 8.44 8.07 8.07 8.07 8.07 -4.38 2 0.00 1 0.70 21.45 6.97
539986 Comm.Syn Bag B 10.00 47.65 48.00 49.75 47.05 49.60 4.09 4445 2.15 23 5.26 67.00 36.10
531041 Competent Au X 10.00 99.30 105.00 105.00 97.50 104.50 5.24 261 0.27 17 1.49 198.05 78.30
532456 Compuage Inf B 2.00 8.96 9.14 9.34 8.82 9.10 1.56 11779 1.06 10 2.28 21.00 7.49
532339 Compucom Sof B 2.00 8.11 8.20 8.40 8.08 8.32 2.59 6973 0.57 65 166.40 10.00 3.05
522231 Conart Engg. X 10.00 19.40 19.80 19.80 19.80 19.80 2.06 10 0.00 1 3.79 33.90 15.30
538965 Concord Drug XT 10.00 16.65 16.65 16.65 15.85 16.50 -0.90 1758 0.29 10 29.46 23.15 11.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504340 Confiden.Fin X 10.00 0.59 0.60 0.60 0.60 0.60 1.69 1 0.00 1 -2.50 0.85 0.49
526829 Confidence P B 1.00 17.80 17.85 18.20 17.80 17.80 0.00 23697 4.25 112 7.30 41.70 12.85
523232 Cont.Petro XT 10.00 11.30 10.80 10.80 10.80 10.80 -4.42 1 0.00 1 3.90 29.90 10.11
531344 Container Co A1 5.00 351.60 352.70 386.75 346.55 377.65 7.41 128005 475.26 4939 50.69 665.05 263.20
531067 Contil India X 10.00 4.90 5.10 5.10 5.10 5.10 4.08 106 0.01 1 5.60 7.17 4.63
531556 Coral (I)Fin B 2.00 13.89 13.65 13.65 13.40 13.51 -2.74 3132 0.43 20 5.95 17.75 8.25
524506 Coral Lab. X 10.00 183.35 176.30 185.95 176.20 184.40 0.57 11479 20.89 149 9.23 299.50 81.20
533167 Corom. Engg. X 10.00 17.60 18.40 18.40 17.05 18.00 2.27 2812 0.49 9 -5.96 29.00 11.50
506395 Coromandel I A1 1.00 657.05 652.70 657.50 641.05 644.40 -1.93 15859 102.94 1792 17.73 699.90 336.50
526737 Corpor. Cour X 10.00 2.96 2.91 2.91 2.91 2.91 -1.69 5301 0.15 4 22.38 15.40 2.91
530545 Cosco (I) X 10.00 72.15 73.00 74.00 73.00 74.00 2.56 423 0.31 7 13.81 154.20 50.75
523100 Cosmo Ferr. X 10.00 3.50 3.50 3.50 3.50 3.50 0.00 450 0.02 2 -0.55 13.93 3.00
508814 Cosmo Films B 10.00 270.20 270.00 279.70 270.00 272.75 0.94 7514 20.61 791 4.41 357.00 186.30
538922 COSYN X 10.00 15.55 16.20 16.80 16.00 16.50 6.11 1702 0.28 14 6.00 38.00 10.20
526550 Country Club B 2.00 2.13 2.13 2.18 2.13 2.18 2.35 1007 0.02 3 -0.49 8.05 1.70
531624 Country Cond B 1.00 1.08 1.05 1.05 1.05 1.05 -2.78 605 0.01 2 17.50 5.35 0.95
542641 Cox & King.F Z 10.00 0.39 0.38 0.40 0.38 0.39 0.00 120368 0.46 16 -0.23 13.25 0.27
533144 Cox & Kings Z 5.00 0.78 0.78 0.81 0.75 0.75 -3.85 190583 1.43 82 0.01 109.00 0.48
512093 Cranes Soft. X 2.00 0.56 0.58 0.58 0.58 0.58 3.57 2650 0.02 6 -0.09 1.60 0.41
522001 Cranex X 10.00 7.35 7.71 7.71 7.01 7.01 -4.63 725 0.06 3 6.87 15.15 6.37
509472 Cravatex X 10.00 250.90 243.20 250.00 243.20 250.00 -0.36 54 0.13 4 1086.96 549.75 243.20
539527 Creative Cas X 10.00 233.00 235.00 240.00 230.00 238.90 2.53 100 0.24 8 7.94 405.00 230.00
532392 Creative Eye B 5.00 1.28 1.33 1.33 1.33 1.33 3.91 40 0.00 1 -0.55 1.99 0.95
541770 CreditAccess A1 10.00 387.80 401.00 401.90 372.00 391.10 0.85 3349 12.98 470 14.79 1000.80 305.75
512379 Cressanda So X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 55 0.00 2 -19.00 0.23 0.19
511413 Crest Ventur B 10.00 60.00 60.00 60.00 60.00 60.00 0.00 10 0.01 1 3.48 119.95 44.60
500092 CRISIL A1 1.00 1442.10 1450.00 1450.00 1355.00 1378.30 -4.42 1060 14.85 212 28.12 2070.00 1083.50
539876 Cromp.Gre.Cn A1 2.00 218.85 218.40 227.90 214.00 224.95 2.79 47419 104.75 2031 28.44 301.45 177.90
538521 Crown Tours X 10.00 17.35 17.30 17.45 17.05 17.15 -1.15 22157 3.81 20 18.24 24.50 13.55
540903 CRP Risk Mgm M 10.00 22.25 22.00 22.00 22.00 22.00 -1.12 2000 0.44 1 7.61 37.50 14.25
542867 CSB Bank B 10.00 123.95 122.50 124.95 121.90 122.70 -1.01 2362 2.91 226 -27.21 314.20 95.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530067 CSL Finance X 10.00 176.95 165.00 178.95 163.10 166.00 -6.19 267 0.45 20 3.78 344.95 141.20
526027 Cubex Tubing B 10.00 10.85 10.31 11.28 10.31 11.28 3.96 553 0.06 11 45.12 26.05 8.36
500480 Cummins (I) A1 2.00 359.40 364.95 382.00 351.05 376.30 4.70 48124 177.63 2167 15.08 794.00 281.60
530843 Cupid B 10.00 167.75 165.25 166.75 164.85 165.65 -1.25 3033 5.03 121 6.54 261.95 101.00
531472 Cybele Inds XT 10.00 3.70 3.52 3.52 3.52 3.52 -4.86 300 0.01 1 -2.61 9.77 3.52
532271 Cybermate In X 2.00 1.15 1.15 1.15 1.07 1.11 -3.48 17419 0.19 32 2.31 2.58 0.75
532173 Cybertech Sy B 10.00 33.50 33.95 34.80 33.70 34.40 2.69 730 0.25 11 5.46 64.45 22.50
532175 Cyient A1 5.00 196.35 199.85 202.00 198.00 199.10 1.40 17067 34.16 828 6.39 573.00 184.15