ETIG

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 27/03/2020

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

532321	Cadila Healt	A1	1.00	256.70	265.00	265.00	248.00	252.80	-1.52	78231	200.11	2788	20.79	352.30	206.45

517236	Calcom Visio	X	10.00	9.03	9.48	9.48	8.76	9.00	-0.33	253	0.02	10	7.20	32.35	7.68

532386	Californ.Sof	B	10.00	7.98	8.20	8.20	8.00	8.00	0.25	1160	0.09	7	25.00	26.95	7.49

532801	Cambridge Tc	B	10.00	13.95	13.90	13.90	13.30	13.30	-4.66	1057	0.15	8	3.44	57.40	11.65

524440	Camex	X	10.00	10.03	10.50	11.25	10.50	11.20	11.67	2267	0.25	11	5.80	34.00	8.00

532834	Camlin Fine	B	1.00	35.50	37.25	37.25	36.00	37.25	4.93	95274	35.37	236	12.93	89.90	33.40

511196	Can Fin Home	A1	2.00	308.75	336.00	336.70	296.25	305.10	-1.18	24892	77.99	1805	11.53	519.00	265.00

532483	Canara Bank	A1	10.00	87.35	90.00	95.45	87.75	90.15	3.21	511325	465.90	3092	12.68	302.00	73.85

533267	Cantabil Rtl	B	10.00	213.80	216.35	216.50	210.80	210.80	-1.40	1783	3.82	134	20.41	358.30	153.00

540710	Capacite Inf	B	10.00	73.45	74.55	76.80	74.50	75.75	3.13	3574	2.68	72	4.52	295.00	71.10

530879	Capital I Fn	X	10.00	82.55	96.50	96.50	75.05	84.50	2.36	179	0.14	19	21.13	184.60	56.40

538476	Capital Trad	X	1.00	3.09	3.19	3.36	3.01	3.25	5.18	41033	1.33	45	13.54	5.00	2.62

511505	Capital Trus	B	10.00	53.20	50.55	50.55	50.55	50.55	-4.98	1202	0.61	4	3.67	241.00	46.50

524742	Caplin Point	B	2.00	244.30	264.45	288.00	260.00	261.15	6.90	15609	42.38	842	9.16	466.00	180.00

531595	Capri Global	B	2.00	175.80	181.00	181.00	170.65	174.90	-0.51	133803	234.96	445	17.49	230.00	144.00

509486	Caprihans(I)	X	10.00	33.15	33.85	34.00	30.25	31.10	-6.18	2030	0.66	28	6.81	65.75	23.10

536974	Captain Poly	B	2.00	25.90	26.00	26.75	25.00	25.15	-2.90	7273	1.85	31	9.94	38.90	20.60

513375	Carborundum	A1	1.00	196.95	205.00	209.50	202.50	206.75	4.98	428	0.88	43	16.18	415.25	175.00

534804	CARE Ratings	A1	10.00	275.70	319.00	320.00	270.00	304.50	10.45	21929	66.55	1507	8.66	1019.00	236.45

533260	Career Point	B	10.00	124.00	129.60	129.60	116.25	122.60	-1.13	1236	1.55	65	7.69	159.00	48.80

530609	Carnation In	XT	10.00	6.20	5.89	5.89	5.89	5.89	-5.00	10	0.00	1	-0.98	10.20	4.46

532282	Castex Tech	T	2.00	0.39	0.40	0.40	0.38	0.38	-2.56	6635	0.03	6	-0.03	1.05	0.33

500870	Castrol (I)	A1	5.00	104.95	106.00	109.25	98.00	99.15	-5.53	105440	107.68	2746	11.85	172.80	89.65

531900	CCL Intl.	X	10.00	2.83	2.69	2.69	2.69	2.69	-4.95	1	0.00	1	1.35	10.55	2.69

519600	CCL Products	A1	2.00	173.45	177.90	179.85	174.10	175.05	0.92	3184	5.64	257	14.61	295.65	137.25

500878	Ceat	A1	10.00	659.70	718.00	748.20	685.15	733.30	11.16	7247	51.76	903	12.17	1152.00	601.50

530789	Ceejay Fin	X	10.00	54.00	54.20	54.20	51.35	51.35	-4.91	857	0.46	7	3.27	141.00	51.35

522251	Cenlub Inds.	X	10.00	24.45	25.55	25.60	22.15	25.60	4.70	825	0.19	21	3.93	83.00	20.00

531380	Centenial Su	X	10.00	36.60	36.60	36.60	34.80	34.80	-4.92	600	0.21	2	5.85	56.80	30.20

531621	Centerac Tec	X	1.00	1.68	1.60	1.60	1.60	1.60	-4.76	100	0.00	1	22.86	3.50	1.58

532885	Central Bank	A1	10.00	12.10	12.50	13.10	12.00	12.40	2.48	86368	10.91	590	-3.43	36.95	10.20

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


501150	Centrum Cap.	A1	1.00	8.20	8.30	8.55	8.00	8.55	4.27	4351	0.36	32	-2.43	35.00	7.70

517544	Centum Elec	B	10.00	251.00	255.00	255.00	255.00	255.00	1.59	10	0.03	1	9.50	575.00	180.00

500280	Century Enka	B	10.00	118.15	120.40	120.75	111.75	116.15	-1.69	3322	3.95	164	3.01	258.90	100.00

500083	Century Extr	B	1.00	1.58	1.60	1.60	1.60	1.60	1.27	1100	0.02	110	8.89	6.10	1.45

532548	Century Ply.	A1	1.00	110.00	115.10	118.45	112.70	114.95	4.50	9990	11.38	336	15.14	222.35	95.00

500040	Century Text	A1	10.00	271.25	280.00	298.35	269.50	282.25	4.06	84740	241.63	2283	5.13	657.00	220.10

532443	Cera Sanitar	A1	5.00	2286.70	2315.00	2405.90	2149.60	2367.35	3.53	480	10.47	172	27.06	3180.00	2000.75

532413	Cerebra Inte	T	10.00	20.00	19.30	19.70	19.00	19.00	-5.00	2690	0.51	16	-95.00	45.00	18.50

500084	CESC	A1	10.00	391.35	405.00	418.00	384.00	389.95	-0.36	9971	40.38	513	4.06	854.90	373.50

542333	CESC Venture	B	10.00	124.10	130.00	130.00	117.90	117.90	-5.00	697	0.85	38	7.84	657.00	112.95

500093	CG Power & I	B	2.00	5.05	5.02	5.30	5.02	5.09	0.79	54382	2.81	113	-0.60	44.30	4.70

531489	CG Vak Soft.	X	10.00	24.15	22.30	24.90	22.30	22.60	-6.42	1580	0.36	9	3.96	49.30	22.30

542399	Chalet Hotel	B	10.00	205.95	230.00	233.60	200.00	206.30	0.17	566	1.22	39	57.79	395.00	165.60

530307	Chamanlal Se	X	2.00	30.75	32.80	32.80	30.50	31.00	0.81	19098	5.98	171	4.58	89.90	24.35

500085	Chambal Fert	A1	10.00	108.00	110.20	121.00	109.80	110.50	2.31	37838	42.94	1323	4.12	196.25	95.25

522292	Chandni Text	X	10.00	21.95	22.80	22.80	22.80	22.80	3.87	6	0.00	2	-325.71	39.40	19.05

542934	Chandra Bhag	M	10.00	39.10	39.10	39.40	39.10	39.40	0.77	20000	7.85	8	--	52.10	38.00

531977	Chartered Lo	X	1.00	2.03	2.01	2.33	2.00	2.16	6.40	28128	0.61	57	-11.37	6.90	1.77

540395	Chemcrux Ent	M	10.00	68.80	70.00	70.00	67.25	67.95	-1.24	8000	5.46	4	20.72	118.60	67.00

541269	Chemfab Alka	B	10.00	103.00	99.10	113.00	90.05	92.30	-10.39	370	0.38	32	3.94	221.00	90.05

506365	Chemo Pharma	XT	10.00	6.50	6.50	6.50	6.50	6.50	0.00	6	0.00	1	1.52	10.60	5.56

537326	Chemtech Ind	T	10.00	9.00	8.98	9.44	8.98	9.00	0.00	170900	15.38	14	4.74	9.93	4.00

523489	Chennai Meen	X	10.00	8.30	8.30	8.30	7.89	7.89	-4.94	1537	0.12	4	11.11	16.47	4.43

500110	Chennai Pet.	A1	10.00	57.10	58.35	62.80	56.60	56.85	-0.44	21950	12.97	898	-1.86	278.39	54.00

526817	Cheviot Co.	X	10.00	509.10	524.00	534.75	470.00	482.55	-5.22	8703	42.97	538	5.51	919.00	457.00

531358	Choice Intl.	X	10.00	78.70	77.00	77.00	74.80	76.80	-2.41	2700	2.05	11	12.55	98.30	35.05

530427	Choksi Imag.	X	10.00	9.50	9.05	9.05	9.05	9.05	-4.74	3000	0.27	2	4.31	19.39	9.05

526546	Choksi Lab.	X	10.00	8.08	8.20	8.46	7.68	8.46	4.70	85223	6.80	15	-8.46	14.90	7.68

504973	Chola. Finan	A1	1.00	350.95	357.60	359.60	324.60	339.50	-3.26	51604	176.60	130	8.90	568.20	315.95

511243	Chola.Invt.	A1	2.00	167.65	181.75	184.40	166.95	168.65	0.60	91125	159.35	2687	10.44	348.85	123.65

519475	Chordia Food	X	10.00	90.00	89.00	89.95	74.05	89.95	-0.06	203	0.17	5	78.90	167.95	74.05

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


530191	Chromatic (I	B	10.00	0.50	0.50	0.50	0.50	0.50	0.00	102	0.00	2	-2.08	1.14	0.40

519477	CIAN Agro	XT	10.00	33.00	33.00	33.00	32.90	32.90	-0.30	20	0.01	2	-36.56	51.95	24.00

542678	Cian Health.	M	10.00	14.40	12.25	15.00	12.25	15.00	4.17	4000	0.55	2	9.04	62.90	12.25

534758	Cigniti Tech	B	10.00	218.30	225.00	233.00	214.00	219.10	0.37	2071	4.63	178	4.97	399.95	192.00

530829	CIL Securits	X	10.00	8.59	9.01	9.01	8.17	8.99	4.66	5268	0.44	20	112.38	16.90	8.17

505230	Cimmco	B	10.00	10.15	10.15	10.70	9.90	9.90	-2.46	10037	1.02	33	0.72	40.65	9.40

532807	Cineline (I)	B	5.00	19.05	19.00	19.00	19.00	19.00	-0.26	103	0.02	6	8.41	50.00	16.30

532324	Cinevista	B	2.00	4.08	4.28	4.28	4.28	4.28	4.90	500	0.02	24	-8.23	16.95	3.71

500087	Cipla	A1	2.00	386.65	397.70	410.65	391.35	408.45	5.64	212003	855.40	4678	19.74	585.50	356.75

502445	Citadel Real	X	10.00	9.00	9.00	9.00	9.00	9.00	0.00	57	0.01	1	15.79	19.80	9.00

532210	City Union B	A1	1.00	135.95	143.80	145.00	126.85	131.30	-3.42	34025	45.41	730	12.94	249.00	120.00

540403	CL Educate	B	10.00	32.20	32.25	32.25	31.50	31.55	-2.02	609	0.19	59	3.57	132.00	28.40

506390	Clariant Che	B	10.00	224.85	228.00	234.55	220.00	225.15	0.13	3642	8.24	315	12.00	478.15	192.00

538433	Classic Gl.F	X	1.00	0.19	0.19	0.19	0.19	0.19	0.00	4068	0.01	3	19.00	0.28	0.16

517330	CMI	B	10.00	19.50	19.90	20.35	19.80	19.80	1.54	1326	0.27	47	1.15	149.55	19.50

500147	CMI FPE	X	10.00	435.00	476.00	476.00	436.00	451.15	3.71	231	1.03	15	9.02	1369.95	340.00

512018	CNI Research	X	1.00	1.71	1.63	1.79	1.63	1.76	2.92	11600	0.19	9	-176.00	2.86	1.55

533278	Coal India	A1	10.00	123.35	126.80	132.90	125.05	131.85	6.89	738373	955.19	6210	4.49	270.90	119.25

501831	Coastal Corp	X	10.00	147.00	151.50	154.35	147.00	151.40	2.99	351	0.53	46	4.04	373.90	125.50

513353	Cochin Minrl	X	10.00	89.10	90.00	97.50	90.00	92.00	3.25	1544	1.41	13	8.77	206.40	77.00

540678	Cochin Ship.	A1	10.00	224.65	238.00	249.70	225.95	243.60	8.44	13631	32.51	890	5.43	491.15	209.00

500830	Colgate	A1	1.00	1171.30	1197.90	1222.95	1136.40	1151.65	-1.68	32157	379.09	2443	38.67	1641.00	1065.20

535267	Comfort Finc	Z	10.00	4.16	4.16	4.16	4.16	4.16	0.00	1150	0.05	7	1.79	14.65	4.16

531216	Comfort Inte	Z	10.00	2.56	2.44	2.44	2.44	2.44	-4.69	6750	0.16	9	4.88	7.41	2.44

533272	Comm.Engrs.B	B	10.00	7.39	7.39	7.80	7.18	7.32	-0.95	5668	0.42	24	0.63	21.45	6.97

539986	Comm.Syn Bag	T	10.00	38.30	40.20	40.20	36.40	40.20	4.96	211	0.08	8	4.26	67.05	36.40

531041	Competent Au	X	10.00	96.00	107.90	107.90	86.70	91.05	-5.16	383	0.36	23	1.30	198.05	78.30

532456	Compuage Inf	B	2.00	8.48	8.50	8.50	8.06	8.06	-4.95	10106	0.82	83	2.02	21.00	7.49

532339	Compucom Sof	B	2.00	3.50	3.85	3.85	3.38	3.61	3.14	10020	0.35	31	-72.20	10.11	3.05

522231	Conart Engg.	X	10.00	20.90	19.30	21.20	18.10	18.85	-9.81	693	0.13	13	3.61	39.50	16.00

538965	Concord Drug	XT	10.00	12.90	12.90	12.90	12.90	12.90	0.00	100	0.01	1	23.04	23.50	11.68

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


504340	Confiden.Fin	X	10.00	0.57	0.56	0.56	0.56	0.56	-1.75	1	0.00	1	-2.33	0.85	0.49

526829	Confidence P	B	1.00	16.70	14.70	17.50	14.70	16.20	-2.99	106503	17.63	394	6.64	47.70	12.85

532902	Consol.Const	T	2.00	0.56	0.54	0.54	0.54	0.54	-3.57	70	0.00	2	-0.22	1.95	0.54

506935	Cont.Chemica	P	10.00	21.85	22.90	22.90	22.90	22.90	4.81	300	0.07	2	15.17	23.15	10.00

523232	Cont.Petro	XT	10.00	13.00	12.50	12.50	12.40	12.40	-4.62	655	0.08	3	4.48	36.75	12.40

531344	Container Co	A1	5.00	304.65	329.00	350.30	306.25	309.25	1.51	123072	401.39	3797	41.51	665.05	263.20

531067	Contil India	X	10.00	5.45	5.20	5.20	5.20	5.20	-4.59	100	0.01	1	5.71	7.75	4.63

522295	Control Prin	B	10.00	186.90	199.45	199.45	185.70	191.70	2.57	1170	2.26	98	9.40	317.80	150.90

531556	Coral (I)Fin	B	2.00	10.32	10.55	10.55	10.08	10.08	-2.33	1236	0.13	64	4.44	18.95	8.25

524506	Coral Lab.	X	10.00	94.00	103.50	104.00	97.00	98.95	5.27	478	0.48	20	10.57	381.10	81.20

532941	Cords Cable	B	10.00	23.55	24.45	25.05	24.35	24.45	3.82	811	0.20	17	3.85	70.00	22.10

533167	Corom. Engg.	X	10.00	13.30	12.65	13.95	12.65	12.70	-4.51	3364	0.43	19	-4.21	33.95	12.65

506395	Coromandel I	A1	1.00	548.05	560.00	560.00	492.30	520.50	-5.03	5479	28.48	903	16.20	643.95	336.50

526737	Corpor. Cour	X	10.00	7.46	7.40	7.40	7.40	7.40	-0.80	100	0.01	1	56.92	15.50	6.95

530545	Cosco (I)	X	10.00	67.90	69.00	71.00	58.40	59.70	-12.08	182	0.12	9	11.14	174.90	50.75

508814	Cosmo Films	B	10.00	212.35	218.55	223.95	204.70	211.25	-0.52	810	1.73	95	3.42	357.00	186.30

538922	COSYN	X	10.00	11.70	12.50	13.25	11.75	11.90	1.71	2142	0.27	29	4.33	45.05	10.20

526550	Country Club	B	2.00	1.83	1.83	1.90	1.80	1.88	2.73	21760	0.41	32	-0.43	8.05	1.70

531624	Country Cond	B	1.00	1.36	1.30	1.30	1.30	1.30	-4.41	12	0.00	2	21.67	5.35	1.30

542641	Cox & King.F	Z	10.00	0.28	0.27	0.28	0.27	0.28	0.00	45051	0.12	14	-0.16	76.00	0.27

533144	Cox & Kings	Z	5.00	0.50	0.51	0.52	0.48	0.52	4.00	178309	0.92	105	0.01	143.75	0.48

512093	Cranes Soft.	X	2.00	0.50	0.50	0.50	0.45	0.50	0.00	13803	0.07	14	-0.07	1.88	0.41

509472	Cravatex	X	10.00	314.00	314.00	314.00	314.00	314.00	0.00	10	0.03	1	1365.22	549.75	260.00

541770	CreditAccess	B	10.00	391.10	410.00	410.65	371.55	374.45	-4.26	5582	21.71	652	14.15	1000.80	371.55

511413	Crest Ventur	B	10.00	50.00	48.30	48.30	48.30	48.30	-3.40	15	0.01	3	2.80	150.00	47.05

500092	CRISIL	A1	1.00	1401.65	1498.00	1498.00	1259.20	1279.50	-8.71	39595	564.20	598	26.97	2070.00	1083.50

539876	Cromp.Gre.Cn	A1	2.00	195.35	199.00	208.40	189.50	192.70	-1.36	25565	50.36	1699	22.59	301.45	177.90

538521	Crown Tours	X	10.00	17.25	17.55	17.55	17.30	17.55	1.74	17351	3.01	10	18.67	24.50	13.55

542867	CSB Bank	B	10.00	105.35	110.65	114.10	103.95	104.45	-0.85	7656	8.32	860	9.18	314.20	95.00

530067	CSL Finance	X	10.00	162.95	150.10	169.75	150.10	166.00	1.87	546	0.90	13	3.78	344.95	143.05

526027	Cubex Tubing	T	10.00	10.55	10.05	10.05	10.05	10.05	-4.74	15	0.00	2	40.20	26.05	8.36

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


500480	Cummins (I)	A1	2.00	379.00	383.00	395.20	350.20	359.60	-5.12	32205	118.20	1912	14.41	799.50	350.20

530843	Cupid	B	10.00	140.15	145.75	156.90	138.00	140.75	0.43	5819	8.29	229	5.56	261.95	101.00

531472	Cybele Inds	XT	10.00	4.98	5.07	5.07	5.07	5.07	1.81	1	0.00	1	-3.76	14.07	4.76

532271	Cybermate In	X	2.00	0.80	0.86	0.90	0.75	0.78	-2.50	14355	0.11	37	1.63	2.58	0.75

532173	Cybertech Sy	B	10.00	28.10	29.85	32.45	29.40	29.95	6.58	965	0.29	19	4.75	64.45	22.50

532175	Cyient	A1	5.00	228.40	236.90	247.50	229.80	233.00	2.01	10463	24.55	2094	5.41	674.00	205.00