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 19/07/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532813 C&C Const. Z 10.00 7.79 7.42 7.42 7.41 7.41 -4.88 8600 0.64 10 -0.62 35.15 4.91
532321 Cadila Healt A1 1.00 231.00 234.60 235.35 227.55 228.45 -1.10 77264 178.72 941 12.65 432.40 223.20
517236 Calcom Visio X 10.00 18.95 18.55 19.50 18.40 19.05 0.53 2465 0.47 9 6.66 39.50 10.45
532386 Californ.Sof B 10.00 17.70 18.50 18.50 17.66 18.00 1.69 20020 3.63 44 50.00 62.70 12.60
532801 Cambridge Tc B 10.00 32.90 30.85 34.95 30.85 33.95 3.19 1696 0.56 34 3.54 63.00 25.55
524440 Camex X 10.00 28.75 28.80 29.50 25.90 26.05 -9.39 11431 3.04 99 8.46 51.95 24.00
532834 Camlin Fine B 1.00 60.00 61.00 62.45 58.45 59.10 -1.50 89382 53.68 907 1182.00 90.70 36.70
538858 Camson Bio XT 10.00 13.52 13.79 13.79 13.79 13.79 2.00 7067 0.97 21 21.22 13.79 4.70
540071 Camson Seeds Z 10.00 4.56 4.78 4.78 4.34 4.49 -1.54 2393 0.11 23 -2.22 14.80 2.80
511196 Can Fin Home A1 2.00 389.90 390.00 397.45 384.20 387.75 -0.55 56191 219.69 2144 17.40 397.45 217.00
532483 Canara Bank A1 10.00 268.55 270.00 271.70 264.05 265.30 -1.21 331884 886.35 2450 57.55 302.10 205.15
534631 Canara Gold E 100.00 3220.00 3250.00 3250.00 3250.00 3250.00 0.93 2 0.07 2 -- 3498.00 2776.00
533267 Cantabil Rtl B 10.00 235.45 235.50 235.50 234.00 234.80 -0.28 1000 2.35 25 30.69 349.80 108.50
540710 Capacite Inf B 10.00 268.75 269.00 270.70 264.00 268.80 0.02 3996 10.75 277 26.20 295.00 171.10
539198 Capfin XT 10.00 1.56 1.60 1.60 1.60 1.60 2.56 299 0.00 1 53.33 3.20 1.56
530879 Capital I Fn X 10.00 103.35 100.00 101.00 97.50 101.00 -2.27 823 0.82 12 77.10 197.76 79.58
538476 Capital Trad X 1.00 3.42 3.45 3.60 3.37 3.45 0.88 13851 0.48 16 13.80 5.00 2.41
511505 Capital Trus B 10.00 83.50 91.00 91.00 75.15 75.15 -10.00 1068 0.81 20 50.78 437.00 75.15
524742 Caplin Point B 2.00 419.35 426.00 426.50 405.00 418.70 -0.16 4408 18.12 217 17.94 535.00 304.75
531595 Capri Global B 2.00 162.55 165.55 165.55 158.00 161.85 -0.43 208697 340.77 1807 20.88 198.95 72.60
509486 Caprihans(I) X 10.00 47.15 56.55 56.55 45.60 45.65 -3.18 2255 1.04 44 16.36 85.95 44.15
536974 Captain Poly X 2.00 25.55 25.70 25.80 24.85 25.70 0.59 28312 7.18 49 17.97 39.58 21.40
513375 Carborundum A1 1.00 331.10 333.20 333.45 319.00 323.60 -2.27 1863 6.08 173 24.72 415.25 319.00
534804 CARE Ratings A1 10.00 873.90 865.00 875.00 851.00 866.75 -0.82 4124 35.49 375 18.58 1399.00 850.70
533260 Career Point B 10.00 59.85 58.00 59.00 57.50 58.70 -1.92 560 0.33 11 4.42 109.90 53.20
530609 Carnation In X 10.00 7.37 7.01 7.73 7.01 7.73 4.88 140 0.01 2 -0.57 24.80 7.01
532282 Castex Tech T 2.00 0.59 0.59 0.61 0.59 0.59 0.00 12002 0.07 10 -0.03 2.12 0.59
500870 Castrol (I) A1 5.00 130.00 131.00 131.00 124.95 125.25 -3.65 73901 93.29 983 17.42 177.15 123.35
531900 CCL Intl. X 10.00 8.50 8.08 8.08 8.08 8.08 -4.94 1672 0.14 9 7.70 19.10 8.08
519600 CCL Products A1 2.00 245.50 244.70 247.60 242.00 246.70 0.49 3216 7.91 148 21.87 306.39 225.05
500878 Ceat A1 10.00 883.20 886.50 893.20 862.50 870.70 -1.42 10699 93.78 512 13.96 1455.00 862.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530789 Ceejay Fin X 10.00 108.50 103.10 103.10 103.10 103.10 -4.98 20 0.02 11 6.99 143.85 78.25
514171 Ceeta Inds. XT 1.00 4.43 4.21 4.21 4.21 4.21 -4.97 200 0.01 1 2.83 8.49 3.44
532695 Celebrity Fs B 10.00 6.20 6.02 6.45 5.88 6.39 3.06 22638 1.45 134 9.40 14.50 5.51
532871 Celestial Bi B 10.00 5.17 5.37 5.37 4.87 4.87 -5.80 4543 0.23 23 -487.00 21.50 3.07
532701 Cella Space Z 10.00 4.60 4.60 4.60 4.60 4.60 0.00 6 0.00 1 4.38 8.78 3.14
522251 Cenlub Inds. X 10.00 76.00 76.75 76.75 72.55 75.50 -0.66 1053 0.79 9 7.12 100.00 55.65
532885 Central Bank A1 10.00 19.50 19.45 19.55 18.90 19.00 -2.56 53479 10.23 261 -1.39 76.05 18.90
501150 Centrum Cap. A1 1.00 24.90 25.00 27.60 23.90 25.70 3.21 71540 18.01 344 7.69 60.10 23.90
517544 Centum Elec B 10.00 513.55 508.40 508.40 491.00 494.75 -3.66 70 0.35 13 23.76 575.00 320.55
500280 Century Enka B 10.00 202.90 204.05 204.05 195.10 197.05 -2.88 5363 10.60 218 5.62 305.00 195.10
500083 Century Extr B 1.00 3.43 3.50 3.58 3.42 3.46 0.87 20500 0.72 29 6.92 9.60 3.33
532548 Century Ply. A1 1.00 137.25 137.00 137.00 130.40 131.00 -4.55 9665 12.84 409 18.35 263.90 130.40
500040 Century Text A1 10.00 935.45 937.35 943.00 912.00 917.45 -1.92 31626 293.52 972 15.05 1066.55 707.00
532443 Cera Sanitar A1 5.00 2722.50 2700.00 2706.60 2650.00 2699.95 -0.83 167 4.49 73 30.51 3187.00 2151.00
532413 Cerebra Inte B 10.00 24.05 24.50 24.55 23.25 23.80 -1.04 43947 10.55 149 49.58 71.00 20.20
500084 CESC A1 10.00 775.95 783.90 784.10 756.00 763.10 -1.66 5858 45.12 343 10.80 1038.55 631.00
542333 CESC Venture B 10.00 414.80 415.60 417.00 400.95 410.95 -0.93 2734 11.18 130 4.65 657.00 381.00
500093 CG Power & I A1 2.00 21.50 22.40 22.90 21.60 22.05 2.56 687658 153.53 1808 -1.64 65.20 16.80
531489 CG Vak Soft. X 10.00 36.00 36.00 37.00 35.00 37.00 2.78 1690 0.60 12 5.43 78.65 23.85
542399 Chalet Hotel B 10.00 312.30 311.35 325.80 311.35 320.45 2.61 312 0.99 40 230.54 387.00 250.15
530307 Chamanlal Se X 2.00 45.80 45.00 50.50 44.05 47.85 4.48 19880 9.47 305 7.20 119.95 37.75
500085 Chambal Fert A1 10.00 162.05 162.10 163.20 161.55 162.15 0.06 16058 26.11 265 12.38 196.25 128.25
542627 Chandni Mach X 10.00 6.05 5.80 6.25 5.75 5.80 -4.13 1504 0.09 5 -- 24.95 5.24
530309 Chandra Prab XT 10.00 32.65 32.00 32.00 32.00 32.00 -1.99 501 0.16 4 3.44 37.40 13.28
531977 Chartered Lo XT 1.00 3.90 4.00 4.09 3.71 3.88 -0.51 9816 0.37 34 17.64 11.15 3.60
539800 CHD Chemical M 10.00 28.50 28.70 28.70 28.70 28.70 0.70 10000 2.87 1 136.67 28.70 7.63
526917 CHD Develop. X 2.00 2.65 2.67 2.69 2.52 2.53 -4.53 28095 0.71 41 -50.60 12.39 2.52
530871 Chembond Chm X 5.00 249.55 257.00 257.00 229.90 240.55 -3.61 37060 88.74 713 18.66 447.50 229.90
541269 Chemfab Alka B 10.00 165.55 169.00 170.25 166.35 166.85 0.79 555 0.93 22 13.87 208.70 122.60
500110 Chennai Pet. A1 10.00 194.75 194.20 195.10 192.65 193.90 -0.44 5661 11.00 172 -14.07 344.80 176.05
526817 Cheviot Co. X 10.00 561.60 563.25 563.25 555.15 558.30 -0.59 760 4.26 38 7.20 980.00 555.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521244 Chitra.Spin. XT 10.00 5.39 5.13 5.13 5.13 5.13 -4.82 10 0.00 1 -2.95 12.60 5.13
532992 CHL X 2.00 8.80 9.24 9.24 9.24 9.24 5.00 1500 0.14 1 -2.89 17.95 7.36
531358 Choice Intl. X 10.00 51.50 51.50 51.50 43.55 44.05 -14.47 7438 3.31 41 7.20 137.00 43.55
530427 Choksi Imag. X 10.00 13.80 13.20 14.00 13.15 13.15 -4.71 501 0.07 6 5.95 27.00 13.15
511243 Chola.Invt. A1 2.00 270.10 269.40 274.50 259.40 264.95 -1.91 45873 121.81 2501 21.23 317.47 207.75
519475 Chordia Food X 10.00 149.00 141.60 141.60 141.60 141.60 -4.97 150 0.21 3 27.44 230.20 109.30
501833 Chowgule Stm XT 10.00 4.51 4.30 4.73 4.30 4.73 4.88 130 0.01 2 -8.92 15.71 4.30
530191 Chromatic (I B 10.00 0.59 0.50 0.55 0.50 0.54 -8.47 8410 0.05 8 -9.00 1.70 0.48
534758 Cigniti Tech B 10.00 297.55 299.00 300.00 293.00 294.85 -0.91 111 0.33 20 5.53 498.90 265.00
533407 CIL Nova Pet B 10.00 11.00 11.20 12.29 9.31 9.63 -12.45 16603 1.74 84 -20.93 36.70 9.31
530829 CIL Securits X 10.00 12.50 12.01 12.88 11.97 12.87 2.96 692 0.08 6 29.25 23.85 11.63
505230 Cimmco B 10.00 21.10 21.00 21.25 20.00 21.10 0.00 4606 0.96 36 2.07 74.75 20.00
532807 Cineline (I) B 5.00 35.10 34.20 34.20 33.30 33.40 -4.84 3677 1.24 31 9.49 58.00 33.30
500087 Cipla A1 2.00 547.05 548.00 551.95 535.70 536.85 -1.86 34194 184.70 689 28.99 678.00 483.75
502445 Citadel Real X 10.00 11.30 11.50 11.50 10.70 10.70 -5.31 920 0.11 4 16.46 42.50 10.11
542727 City Pulse M MT 10.00 29.85 28.40 29.90 28.40 29.90 0.17 12000 3.53 3 16.80 30.40 28.00
532210 City Union B A1 1.00 204.40 204.60 205.85 198.50 200.30 -2.01 7471 14.95 185 21.54 220.25 157.00
521210 Cityman XT 10.00 4.09 3.89 3.89 3.89 3.89 -4.89 40 0.00 1 -12.55 5.48 3.89
507515 CJ Gelatine XT 10.00 9.40 9.39 9.40 9.20 9.20 -2.13 950 0.09 3 11.95 13.28 5.95
540403 CL Educate B 10.00 97.55 94.10 99.00 93.00 98.65 1.13 148 0.14 24 7.01 187.00 91.00
506390 Clariant Che B 10.00 293.55 291.40 292.25 277.95 279.45 -4.80 7183 20.51 338 34.76 538.80 277.95
538433 Classic Gl.F XT 1.00 0.20 0.20 0.20 0.20 0.20 0.00 33 0.00 1 20.00 0.41 0.16
530839 Clio Infotec X 10.00 1.96 2.04 2.04 2.04 2.04 4.08 34 0.00 2 -11.33 2.30 1.75
517330 CMI B 10.00 80.30 81.85 82.00 73.65 74.80 -6.85 22699 17.21 747 4.34 233.00 69.25
500147 CMI FPE X 10.00 1102.50 1081.00 1083.00 1020.00 1024.70 -7.06 1041 11.01 40 14.42 1439.75 627.10
512018 CNI Research X 1.00 2.49 2.40 2.40 2.40 2.40 -3.61 2000 0.05 3 -60.00 3.38 1.62
533278 Coal India A1 10.00 220.45 220.80 224.10 217.65 221.95 0.68 380753 841.19 3255 7.83 299.60 212.00
501831 Coastal Corp X 10.00 270.45 277.00 279.60 252.00 270.15 -0.11 27742 73.59 206 7.24 443.15 58.70
513353 Cochin Minrl X 10.00 184.30 180.20 185.90 170.00 179.35 -2.69 4967 8.90 53 18.36 243.60 145.00
540678 Cochin Ship. A1 10.00 363.20 365.85 365.85 357.60 359.45 -1.03 2075 7.47 168 9.83 462.00 333.00
539436 Coffee Day A1 10.00 213.00 213.50 214.70 200.35 204.75 -3.87 29961 62.09 769 29.38 325.00 200.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500830 Colgate A1 1.00 1202.95 1205.35 1217.10 1152.75 1173.00 -2.49 65283 777.74 2530 42.26 1365.20 1020.10
524752 Combat Drugs X 10.00 27.30 25.95 25.95 25.95 25.95 -4.95 20 0.01 1 50.88 30.40 18.95
534691 Comfort Comm X 10.00 2.18 2.20 2.20 2.20 2.20 0.92 1100 0.02 3 2.65 7.28 1.65
535267 Comfort Finc X 10.00 6.79 6.40 6.50 6.20 6.36 -6.33 15857 1.01 41 2.69 20.20 6.20
531216 Comfort Inte X 10.00 5.02 4.65 5.39 4.65 5.39 7.37 1440 0.07 5 10.78 17.50 4.65
533272 Comm.Engrs.B B 10.00 16.75 16.30 16.30 15.55 15.80 -5.67 13113 2.08 28 1.59 30.05 11.07
539986 Comm.Syn Bag B 10.00 52.00 52.00 52.00 50.00 51.45 -1.06 538 0.27 9 11.51 67.05 30.15
532456 Compuage Inf B 2.00 12.58 12.47 12.64 12.11 12.46 -0.95 17108 2.11 34 3.57 41.00 12.11
532339 Compucom Sof B 2.00 8.67 8.55 8.55 8.01 8.01 -7.61 13259 1.10 32 11.61 12.99 7.26
522231 Conart Engg. X 10.00 27.30 28.00 28.50 26.85 27.15 -0.55 6254 1.70 16 5.10 39.50 21.00
538965 Concord Drug XT 10.00 22.50 21.40 21.40 21.40 21.40 -4.89 1 0.00 1 41.15 33.65 15.80
504340 Confiden.Fin XT 10.00 0.76 0.77 0.77 0.77 0.77 1.32 186701 1.44 12 77.00 2.10 0.49
526829 Confidence P B 1.00 31.70 31.95 31.95 30.50 31.20 -1.58 88040 27.27 404 12.79 57.00 28.50
531460 Cont.Control XT 10.00 4.83 4.83 4.83 4.83 4.83 0.00 10 0.00 1 -4.13 5.17 1.90
531344 Container Co A1 5.00 538.65 538.25 541.45 532.00 534.90 -0.70 6582 35.37 450 26.81 582.80 433.16
538868 Continen.Sec XT 10.00 8.30 7.90 7.90 7.90 7.90 -4.82 1000 0.08 1 43.89 8.41 6.50
522295 Control Prin B 10.00 207.00 203.00 203.00 195.00 198.25 -4.23 294 0.59 25 10.77 429.20 195.00
531556 Coral (I)Fin B 2.00 14.00 13.31 13.70 13.31 13.70 -2.14 1172 0.16 19 8.30 24.70 13.10
524506 Coral Lab. X 10.00 191.10 190.00 193.95 178.70 192.50 0.73 3703 6.99 26 6.72 565.95 178.70
532941 Cords Cable B 10.00 49.45 49.05 49.05 47.00 47.20 -4.55 676 0.32 28 8.31 88.40 47.00
533167 Corom. Engg. XT 10.00 20.55 20.00 20.00 20.00 20.00 -2.68 1510 0.30 8 -5.62 42.50 17.70
506395 Coromandel I A1 1.00 377.10 380.00 380.00 370.00 377.20 0.03 1779 6.70 269 15.32 519.90 340.00
532179 Corpn. Bank A1 2.00 26.10 26.10 26.30 25.15 25.25 -3.26 6607 1.68 60 -2.39 32.15 21.00
526737 Corpor. Cour X 10.00 12.80 12.80 12.80 12.80 12.80 0.00 1 0.00 1 19.69 29.00 8.80
530545 Cosco (I) X 10.00 105.70 104.25 104.25 103.50 103.55 -2.03 200 0.21 4 14.26 274.90 102.70
508814 Cosmo Films B 10.00 205.50 204.50 204.50 200.00 200.30 -2.53 2199 4.42 90 6.37 285.80 161.00
538922 COSYN X 10.00 30.40 30.10 31.50 29.00 29.65 -2.47 648 0.19 24 9.50 83.35 29.00
526550 Country Club T 2.00 4.54 4.33 4.50 4.33 4.35 -4.19 565 0.02 7 2.53 10.74 4.33
542641 Cox & King.F B 10.00 2.62 2.49 2.49 2.49 2.49 -4.96 22530 0.56 23 -31.13 76.00 2.49
533144 Cox & Kings A1 5.00 18.05 17.15 17.15 17.15 17.15 -4.99 17416 2.99 75 0.31 236.00 17.15
512093 Cranes Soft. X 2.00 1.20 1.26 1.26 1.15 1.19 -0.83 16679 0.19 29 -0.16 3.02 0.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509472 Cravatex X 10.00 388.85 382.00 407.25 378.00 398.75 2.55 173 0.68 7 45.52 414.00 260.00
541770 CreditAccess B 10.00 526.55 529.00 529.85 502.50 506.10 -3.88 4295 22.18 313 22.59 591.00 245.75
539131 Crescent Lea Z 10.00 2.18 2.08 2.08 2.08 2.08 -4.59 100 0.00 1 17.33 18.45 2.08
512379 Cressanda So X 1.00 0.20 0.20 0.20 0.20 0.20 0.00 3 0.00 2 -- 2.25 0.20
511413 Crest Ventur B 10.00 100.00 99.00 99.00 93.65 94.55 -5.45 135 0.13 13 5.61 219.45 93.65
500092 CRISIL A1 1.00 1393.30 1388.25 1396.75 1345.00 1356.05 -2.67 1103 15.04 139 27.42 1831.60 1259.00
539876 Cromp.Gre.Cn A1 2.00 232.85 232.00 233.60 228.10 231.90 -0.41 12048 27.70 288 36.12 272.25 190.20
538521 Crown Tours X 10.00 22.00 23.45 23.45 19.10 23.00 4.55 2515 0.58 7 28.40 24.00 12.16
540903 CRP Risk Mgm M 10.00 25.95 24.00 24.00 24.00 24.00 -7.51 2000 0.48 1 8.30 51.40 21.75
530067 CSL Finance X 10.00 266.00 258.00 258.00 258.00 258.00 -3.01 20 0.05 1 6.33 609.95 236.25
526027 Cubex Tubing B 10.00 12.50 11.35 13.70 11.35 11.67 -6.64 3700 0.48 5 25.37 23.50 10.40
500480 Cummins (I) A1 2.00 740.50 742.05 751.05 726.05 728.25 -1.65 14119 103.54 604 27.93 885.00 628.75
530843 Cupid B 10.00 107.20 106.80 106.80 104.40 104.85 -2.19 712 0.75 38 9.20 210.66 104.40
531472 Cybele Inds XT 10.00 5.20 5.30 5.30 5.10 5.10 -1.92 950 0.05 6 3.23 27.05 5.10
532271 Cybermate In X 2.00 1.81 1.78 1.87 1.74 1.84 1.66 18824 0.34 38 2.92 2.86 1.45
532173 Cybertech Sy B 10.00 49.30 50.15 50.50 45.50 45.80 -7.10 7366 3.46 109 12.31 63.60 32.80
532175 Cyient A1 5.00 544.15 524.00 524.00 468.65 481.95 -11.43 114020 550.29 4868 10.89 821.00 468.65