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 13/07/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. B 10.00 37.35 36.60 37.10 36.55 36.55 -2.14 1950 0.72 12 12.65 109.00 33.15
532321 Cadila Healt A1 1.00 366.70 369.00 369.30 361.50 365.95 -0.20 86595 316.54 1344 21.09 554.20 341.65
517236 Calcom Visio X 10.00 13.50 13.70 13.70 12.15 12.45 -7.78 1206 0.15 20 3.78 18.90 5.75
532386 Californ.Sof T 10.00 26.00 27.00 27.05 25.05 26.60 2.31 4883 1.31 25 73.89 113.95 5.68
532801 Cambridge Tc B 10.00 52.55 52.00 52.70 51.55 52.70 0.29 328 0.17 5 8.01 102.90 51.55
524440 Camex X 10.00 32.05 32.05 33.85 32.00 32.25 0.62 1594 0.51 16 15.43 47.90 23.05
532834 Camlin Fine B 1.00 92.10 92.60 93.90 90.00 92.45 0.38 189022 173.59 2018 -46.69 154.70 71.00
538858 Camson Bio X 10.00 8.26 8.00 8.00 7.90 7.92 -4.12 653 0.05 6 12.18 28.45 7.90
540071 Camson Seeds XT 10.00 13.19 12.85 13.20 12.85 13.20 0.08 7438 0.98 20 6.35 31.45 9.10
511196 Can Fin Home A1 2.00 333.85 334.65 334.65 325.45 328.90 -1.48 55034 180.98 801 14.51 649.80 325.45
532483 Canara Bank A1 10.00 241.40 241.60 241.60 230.55 231.95 -3.91 339550 794.84 2520 -4.03 463.40 225.35
533267 Cantabil Rtl T 10.00 112.50 114.20 115.05 112.50 112.50 0.00 9453 10.83 20 9.19 156.35 63.40
532938 Cap.First A1 10.00 518.05 517.75 519.10 500.00 502.70 -2.96 40293 203.43 1180 15.20 902.00 500.00
540710 Capacite Inf B 10.00 275.05 275.00 277.60 271.40 272.25 -1.02 3462 9.47 114 26.54 437.40 256.50
538476 Capital Trad X 1.00 3.84 3.75 3.75 3.72 3.73 -2.86 7430 0.28 9 20.72 8.49 3.45
511505 Capital Trus B 10.00 432.80 427.15 451.90 424.00 440.65 1.81 685 2.99 36 524.58 569.80 325.00
524742 Caplin Point B 2.00 399.55 399.85 407.25 392.00 398.10 -0.36 8530 33.97 293 20.81 783.90 336.40
531595 Capri Global B 2.00 79.35 78.00 78.65 75.35 76.40 -3.72 1124 0.87 30 12.86 142.00 57.00
509486 Caprihans(I) X 10.00 75.25 73.00 74.40 71.60 73.70 -2.06 1140 0.82 15 23.40 129.00 71.60
538817 Captain Pipe M 10.00 37.00 35.25 40.70 35.25 40.70 10.00 18000 6.95 6 -239.41 101.00 28.00
536974 Captain Poly X 10.00 157.75 164.85 164.90 152.70 156.05 -1.08 6861 10.67 74 28.58 181.80 140.00
540652 Captain Tech M 10.00 52.20 44.50 45.00 43.00 45.00 -13.79 12000 5.30 4 17.44 70.50 42.05
513375 Carborundum A1 1.00 344.70 344.00 345.85 326.10 339.55 -1.49 5735 19.32 382 29.22 428.00 311.95
534804 CARE Ratings A1 10.00 1266.55 1255.05 1260.40 1238.70 1241.20 -2.00 917 11.40 82 22.71 1687.95 1181.20
533260 Career Point B 10.00 89.85 91.00 91.00 89.00 89.40 -0.50 393 0.35 12 7.31 167.00 89.00
530609 Carnation In X 10.00 21.80 24.90 24.90 21.50 21.50 -1.38 221 0.05 11 -1.14 58.90 20.10
532282 Castex Tech T 2.00 2.04 2.14 2.14 1.94 1.99 -2.45 35120 0.70 23 -0.04 8.68 1.85
500870 Castrol (I) A1 5.00 160.80 161.70 162.00 157.30 159.40 -0.87 67688 108.02 981 22.71 214.42 155.10
531158 Catvision XT 10.00 29.60 28.50 30.70 28.50 30.40 2.70 722 0.22 5 5.53 57.55 27.00
519600 CCL Products B 2.00 276.40 275.00 284.55 274.20 280.95 1.65 1213 3.40 45 25.24 354.60 253.45
500878 Ceat A1 10.00 1291.85 1290.05 1298.45 1264.00 1271.80 -1.55 32780 418.68 1116 22.05 2030.00 1232.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 102.25 109.85 109.85 102.00 102.20 -0.05 290 0.30 11 6.34 241.00 95.05
514171 Ceeta Inds. XT 1.00 5.96 5.68 5.68 5.68 5.68 -4.70 100 0.01 1 21.04 15.65 5.68
538734 Ceinsys Tech B 10.00 97.45 98.10 102.30 97.45 102.20 4.87 906 0.91 9 80.47 248.00 88.00
532871 Celestial Bi B 10.00 13.30 13.20 14.15 12.55 13.45 1.13 13134 1.74 62 8.79 28.05 10.60
522251 Cenlub Inds. X 10.00 64.60 64.50 64.50 61.15 61.20 -5.26 3968 2.49 44 8.19 83.30 42.05
531380 Centenial Su XT 10.00 38.60 40.50 40.50 40.50 40.50 4.92 2 0.00 1 9.60 82.00 38.15
532885 Central Bank A1 10.00 68.20 68.25 68.25 66.45 67.30 -1.32 16103 10.82 361 -3.45 103.80 62.00
501150 Centrum Cap. B 1.00 56.05 56.00 56.00 55.30 55.55 -0.89 31377 17.44 176 36.55 90.70 45.10
517544 Centum Elec B 10.00 408.30 412.80 413.00 412.80 413.00 1.15 58 0.24 3 17.00 793.10 390.55
500280 Century Enka B 10.00 265.70 262.25 264.70 252.00 255.00 -4.03 20931 53.46 498 7.95 409.00 228.40
500083 Century Extr B 1.00 6.19 6.10 6.30 5.94 6.00 -3.07 82274 4.93 53 13.04 7.90 3.90
532548 Century Ply. A1 1.00 236.00 237.80 237.80 229.00 229.95 -2.56 9247 21.44 284 32.62 364.10 229.00
500040 Century Text A1 10.00 899.10 898.10 905.30 888.50 893.20 -0.66 63936 572.09 1306 26.85 1471.85 849.80
532443 Cera Sanitar B 5.00 2729.00 2730.00 2898.00 2720.00 2791.00 2.27 304 8.40 82 36.19 4300.00 2701.00
532413 Cerebra Inte T 10.00 59.50 60.00 60.50 59.00 60.15 1.09 39285 23.55 81 20.96 73.00 35.95
500084 CESC A1 10.00 897.45 885.00 912.15 885.00 905.35 0.88 67954 611.93 847 13.78 1188.95 859.80
500093 CG Power & I A1 2.00 58.85 59.00 59.30 56.10 57.25 -2.72 631417 361.56 2272 -3.08 99.00 46.75
531489 CG Vak Soft. X 10.00 31.00 31.00 31.50 31.00 31.50 1.61 200 0.06 4 14.38 40.10 21.40
530307 Chamanlal Se X 2.00 115.40 114.00 116.95 114.00 114.05 -1.17 14182 16.39 81 14.17 219.90 83.10
500085 Chambal Fert A1 10.00 151.40 151.35 151.40 144.80 145.75 -3.73 41959 61.42 626 12.63 209.45 117.15
522292 Chandni Text X 10.00 30.50 30.00 31.90 30.00 31.90 4.59 326 0.10 5 36.25 60.70 23.00
511696 Chart.Capitl X 10.00 60.90 58.00 58.00 58.00 58.00 -4.76 299 0.17 2 16.48 77.00 47.00
531977 Chartered Lo X 1.00 10.24 10.25 10.74 9.87 10.59 3.42 143727 15.17 68 353.00 26.00 9.40
526917 CHD Develop. X 2.00 10.51 10.80 10.80 9.99 10.17 -3.24 32702 3.29 43 101.70 20.10 7.31
530871 Chembond Chm X 5.00 343.45 339.95 339.95 326.55 328.45 -4.37 15005 49.53 29 18.73 392.00 201.00
540395 Chemcrux Ent M 10.00 39.25 37.30 37.30 37.30 37.30 -4.97 4000 1.49 1 11.37 52.90 25.10
541269 Chemfab Alka T 10.00 176.00 176.00 181.00 170.00 175.60 -0.23 3537 6.17 23 9.57 314.95 137.75
523489 Chennai Meen X 10.00 19.85 18.90 18.90 18.90 18.90 -4.79 50 0.01 1 9.40 31.70 11.00
500110 Chennai Pet. A1 10.00 289.25 290.10 290.65 286.00 287.85 -0.48 14677 42.22 272 4.70 477.10 261.80
526817 Cheviot Co. X 10.00 1332.70 1319.00 1357.00 1311.00 1342.20 0.71 1148 15.32 149 11.19 1735.00 1070.00
531358 Choice Intl. X 10.00 114.35 115.05 116.50 113.85 115.10 0.66 6582 7.60 62 18.81 196.05 65.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511742 Chokhani Sec X 10.00 190.85 193.30 194.65 193.30 194.65 1.99 7212 14.04 53 30.70 194.65 23.80
530427 Choksi Imag. X 10.00 23.75 24.90 24.90 24.50 24.90 4.84 554 0.14 4 7.52 42.00 22.20
526546 Choksi Lab. X 10.00 23.55 24.90 25.00 24.85 24.85 5.52 210 0.05 5 12.81 35.80 17.20
511243 Chola.Invt. A1 10.00 1562.75 1573.30 1586.30 1556.00 1573.50 0.69 15530 244.57 598 25.22 1760.75 1052.95
519475 Chordia Food X 10.00 127.30 121.05 125.00 121.05 122.45 -3.81 239 0.30 8 49.98 219.55 105.10
501833 Chowgule Stm XT 10.00 9.36 9.69 9.69 9.11 9.28 -0.85 809 0.08 5 -8.36 19.20 9.02
539335 CHPL Inds. XT 10.00 14.85 15.50 15.50 15.50 15.50 4.38 477 0.07 5 -77.50 21.25 14.10
530191 Chromatic (I B 10.00 1.23 1.20 1.20 1.17 1.19 -3.25 15800 0.19 6 -29.75 3.82 1.14
534758 Cigniti Tech B 10.00 385.05 386.00 396.90 383.00 395.75 2.78 5475 21.43 227 33.51 412.00 161.44
533407 CIL Nova Pet B 10.00 29.30 25.00 28.75 25.00 27.60 -5.80 170 0.04 3 58.72 56.40 23.55
530829 CIL Securits X 10.00 20.75 20.50 20.70 19.95 20.00 -3.61 8575 1.72 31 8.40 49.40 18.90
505230 Cimmco B 10.00 63.00 63.05 63.05 60.40 61.90 -1.75 989 0.62 24 -7.26 142.00 60.40
532807 Cineline (I) B 5.00 58.05 57.75 58.40 55.30 56.25 -3.10 8257 4.63 81 14.92 121.00 54.00
532324 Cinevista B 2.00 6.70 6.68 6.68 6.05 6.11 -8.81 2080 0.13 7 -15.67 25.30 5.86
500087 Cipla A1 2.00 632.20 632.20 634.05 624.65 626.45 -0.91 54224 340.05 890 35.61 663.00 508.10
502445 Citadel Real X 10.00 36.95 33.00 33.00 33.00 33.00 -10.69 100 0.03 2 31.13 47.50 21.77
514366 Citizen Yarn XT 5.00 0.45 0.43 0.43 0.43 0.43 -4.44 100 0.00 1 -14.33 0.67 0.36
532210 City Union B A1 1.00 175.10 174.10 176.20 172.00 175.75 0.37 11680 20.33 112 21.72 189.81 133.63
540403 CL Educate B 10.00 139.90 131.50 138.00 131.50 138.00 -1.36 371 0.51 15 34.07 428.50 131.50
506390 Clariant Che B 10.00 416.45 414.00 415.75 411.00 415.05 -0.34 2998 12.39 116 44.34 687.70 392.10
538433 Classic Gl.F XT 1.00 0.46 0.46 0.46 0.46 0.46 0.00 650 0.00 3 23.00 0.81 0.32
517330 CMI B 10.00 216.85 216.80 218.00 207.05 208.65 -3.78 4471 9.52 111 12.15 371.60 183.75
500147 CMI FPE X 10.00 780.65 772.50 795.00 770.00 787.00 0.81 502 3.93 24 57.87 1389.00 499.00
512018 CNI Research X 1.00 2.95 2.88 3.00 2.88 3.00 1.69 1960 0.06 8 300.00 4.40 2.11
533278 Coal India A1 10.00 265.20 267.85 270.50 266.50 267.75 0.96 118717 318.57 1579 23.67 316.55 234.00
513353 Cochin Minrl XT 10.00 175.40 172.10 178.90 172.00 178.70 1.88 6404 11.41 54 104.50 214.00 77.00
540678 Cochin Ship. B 10.00 443.80 440.85 443.50 435.25 437.55 -1.41 5601 24.54 301 14.99 598.90 425.00
539436 Coffee Day B 10.00 268.00 262.00 270.00 262.00 264.75 -1.21 1734 4.60 85 37.71 374.60 204.65
500830 Colgate A1 1.00 1151.60 1154.95 1166.30 1139.75 1160.05 0.73 345252 4004.73 1972 46.85 1285.00 1016.80
531210 Colinz Labor XT 10.00 7.95 7.80 7.80 7.80 7.80 -1.89 499 0.04 2 15.60 21.50 7.16
524752 Combat Drugs XT 10.00 28.20 29.60 29.60 26.80 26.80 -4.96 207 0.06 2 116.52 31.20 11.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534691 Comfort Comm X 10.00 4.99 5.00 5.22 4.75 4.86 -2.61 10621 0.52 33 5.86 39.50 4.75
535267 Comfort Finc X 10.00 16.25 16.30 16.35 16.15 16.25 0.00 14215 2.32 43 7.25 16.90 13.65
531216 Comfort Inte X 1.00 1.06 1.03 1.07 0.99 1.05 -0.94 40793 0.43 24 21.00 1.93 0.56
533272 Comm.Engrs.B B 10.00 13.34 13.60 13.60 13.10 13.11 -1.72 2250 0.30 9 -1.95 24.00 10.00
539986 Comm.Syn Bag M 10.00 40.00 40.00 40.00 40.00 40.00 0.00 3000 1.20 1 8.95 62.00 35.50
532342 Commex Tech. XT 2.00 0.52 0.52 0.52 0.52 0.52 0.00 6032 0.03 5 -0.11 1.45 0.40
531041 Competent Au X 10.00 243.50 244.95 244.95 234.10 239.50 -1.64 752 1.79 35 1.79 334.95 182.70
532456 Compuage Inf B 2.00 31.95 31.65 32.50 31.00 31.30 -2.03 5956 1.87 33 9.07 64.85 23.10
532339 Compucom Sof B 2.00 11.86 11.95 11.95 11.62 11.77 -0.76 6649 0.78 26 31.81 21.90 10.56
522231 Conart Engg. X 10.00 33.70 33.00 33.00 32.70 32.80 -2.67 1130 0.37 7 8.59 64.90 31.00
538965 Concord Drug X 10.00 21.60 23.00 23.00 21.00 21.20 -1.85 2243 0.48 26 51.71 43.00 15.05
539991 Confi.Futuri X 10.00 12.50 15.00 15.00 15.00 15.00 20.00 1 0.00 1 300.00 15.00 12.50
526829 Confidence P XT 1.00 51.65 51.95 52.10 50.50 50.75 -1.74 280196 143.19 457 48.80 56.50 14.90
532902 Consol.Const B 2.00 3.20 3.39 3.39 3.06 3.08 -3.75 1860 0.06 9 -1.56 10.38 2.90
531460 Cont.Control XT 10.00 2.67 2.56 2.56 2.56 2.56 -4.12 25 0.00 1 -2.00 8.40 2.56
523232 Cont.Petro XT 10.00 52.65 50.20 51.50 50.20 51.50 -2.18 793 0.40 12 15.24 62.30 22.40
531344 Container Co A1 5.00 636.20 640.60 663.15 632.20 639.25 0.48 13687 87.40 375 29.70 750.00 540.00
531067 Contil India XT 10.00 8.47 8.05 8.05 8.05 8.05 -4.96 4400 0.35 6 16.43 10.20 5.47
522295 Control Prin B 10.00 407.85 407.00 410.80 401.55 402.65 -1.27 375 1.53 17 20.79 554.00 345.00
531556 Coral (I)Fin B 2.00 21.25 21.40 21.40 21.40 21.40 0.71 154 0.03 4 7.93 105.10 21.00
524506 Coral Lab. X 10.00 469.00 470.00 479.85 460.00 460.65 -1.78 47 0.22 4 13.21 1190.00 425.15
532941 Cords Cable B 10.00 64.00 63.50 64.70 63.00 63.80 -0.31 5455 3.47 30 13.18 153.50 55.00
533167 Corom. Engg. X 10.00 42.05 42.00 42.00 42.00 42.00 -0.12 2 0.00 2 -11.11 68.30 35.15
506395 Coromandel I A1 1.00 400.80 401.25 406.00 394.50 398.00 -0.70 14790 58.85 1203 17.53 588.00 382.15
532179 Corpn. Bank A1 2.00 25.10 25.15 25.15 24.55 24.70 -1.59 21606 5.36 89 -1.01 56.00 23.80
526737 Corpor. Cour X 10.00 25.30 25.30 25.30 20.85 22.55 -10.87 4290 0.98 38 72.74 32.70 10.32
530859 Cosboard Ind X 10.00 26.05 26.50 26.50 26.00 26.00 -0.19 911 0.24 4 23.21 53.60 22.65
530545 Cosco (I) X 10.00 240.80 235.30 244.95 229.25 237.75 -1.27 52 0.12 14 25.16 442.90 225.10
523100 Cosmo Ferr. X 10.00 19.00 19.00 19.00 17.15 18.95 -0.26 1275 0.23 7 -9.48 35.85 16.05
508814 Cosmo Films B 10.00 235.30 240.00 240.00 230.00 230.70 -1.95 1792 4.15 43 6.96 448.55 222.00
538922 COSYN X 10.00 70.75 70.10 71.90 65.50 67.15 -5.09 20804 14.12 162 7.11 112.95 59.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526550 Country Club B 2.00 8.90 8.77 9.15 8.75 8.82 -0.90 6180 0.55 17 5.13 22.00 8.15
531624 Country Cond B 1.00 2.69 2.80 2.80 2.78 2.78 3.35 10 0.00 2 30.89 5.08 1.86
533144 Cox & Kings A1 5.00 217.55 217.70 219.00 214.00 217.45 -0.05 5234 11.32 231 8.65 305.50 198.25
512093 Cranes Soft. B 2.00 1.74 1.68 1.80 1.66 1.75 0.57 56646 0.94 41 -0.24 6.52 0.85
522001 Cranex X 10.00 15.25 15.95 15.95 15.95 15.95 4.59 5 0.00 1 16.79 24.95 13.05
509472 Cravatex X 10.00 373.90 370.00 371.00 333.90 349.65 -6.49 84 0.30 11 214.51 538.25 315.00
539527 Creative Cas X 10.00 267.55 262.55 262.55 262.20 262.20 -2.00 12 0.03 4 11.07 413.90 84.15
532392 Creative Eye B 5.00 2.77 2.66 2.66 2.66 2.66 -3.97 900 0.02 2 -1.20 5.65 2.66
539131 Crescent Lea X 10.00 18.90 19.25 19.25 18.30 18.90 0.00 18525 3.49 51 45.00 253.50 16.75
512379 Cressanda So X 1.00 2.22 2.26 2.26 2.19 2.24 0.90 3627 0.08 12 -- 2.71 2.17
511413 Crest Ventur B 10.00 169.80 169.15 170.00 166.00 166.00 -2.24 63 0.11 6 4.60 295.00 150.00
500092 CRISIL A1 1.00 1767.45 1793.05 1794.95 1765.00 1770.80 0.19 46162 815.47 36 40.43 2020.85 1611.00
539876 Cromp.Gre.Cn A1 2.00 235.70 244.00 244.00 231.65 232.20 -1.48 5995 13.95 118 44.91 295.00 200.15
538521 Crown Tours X 10.00 12.65 12.65 12.65 12.65 12.65 0.00 7863 0.99 6 15.62 20.85 8.20
530067 CSL Finance X 10.00 558.00 557.00 561.00 546.00 558.40 0.07 538 2.99 23 18.22 785.00 330.05
526027 Cubex Tubing T 10.00 16.40 16.40 16.50 16.40 16.50 0.61 730 0.12 13 61.11 43.90 14.00
500480 Cummins (I) A1 2.00 656.20 651.10 657.00 645.15 647.70 -1.30 6094 39.65 311 25.34 1043.80 635.00
530843 Cupid B 10.00 237.15 238.00 238.00 233.05 233.95 -1.35 1007 2.37 39 15.22 423.45 224.00
532640 Cyber Media B 10.00 7.40 7.05 7.05 7.05 7.05 -4.73 275 0.02 1 3.46 19.85 7.05
532271 Cybermate In XT 2.00 2.02 2.02 2.07 1.95 2.00 -0.99 18141 0.36 32 4.26 4.70 1.70
532173 Cybertech Sy B 10.00 46.55 47.10 47.10 45.10 45.40 -2.47 426 0.20 10 39.14 93.50 43.80
532175 Cyient A1 5.00 742.00 716.00 733.50 690.00 696.30 -6.16 101518 718.71 3392 19.68 887.00 475.20