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
T Companies Traded as on 24/05/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XD 10.00 0.61 0.64 0.64 0.64 0.64 4.92 5010 0.03 4 9.14 0.91 0.46
522294 T&I Global XD 10.00 68.60 68.60 68.60 61.75 61.95 -9.69 5013 3.15 43 7.38 77.40 20.00
539956 TAAL Enterp. XT 10.00 152.55 160.00 160.00 150.00 150.90 -1.08 3724 5.79 54 -12.23 448.00 125.25
519483 Tai Inds. XT 10.00 28.50 29.90 29.90 27.10 28.05 -1.58 1916 0.53 16 31.88 34.70 12.51
507785 Tainwala Ch. B 10.00 70.80 68.00 70.40 67.30 67.30 -4.94 3455 2.36 27 12.67 86.00 38.00
532390 Taj GVK Hotl B 2.00 151.10 152.00 157.45 149.00 149.75 -0.89 5110 7.75 129 90.76 184.00 88.45
532890 Take Sol. B 1.00 125.25 126.40 126.70 121.65 122.55 -2.16 26527 32.81 461 12.49 189.30 121.65
505160 Talbros Auto B 10.00 181.70 185.55 188.10 175.00 176.75 -2.72 16498 30.01 398 17.06 196.50 100.00
538987 Talbros Engg XD 10.00 278.00 295.00 295.00 280.50 280.50 0.90 194 0.55 10 14.84 357.80 168.00
533200 Talwalkars B B 10.00 268.30 268.55 269.95 258.50 260.85 -2.78 14057 37.03 470 12.66 302.05 207.55
533170 Tamboli Cap. XD 10.00 89.60 89.95 97.50 88.30 88.80 -0.89 32018 29.45 150 12.51 143.80 51.65
522229 Taneja Aero. XT 5.00 52.00 53.50 54.50 52.00 52.10 0.19 14443 7.61 116 -400.77 68.95 39.50
506854 Tanfac Ind. XD 10.00 59.00 59.95 59.95 50.00 50.75 -13.98 95378 50.82 424 13.53 107.50 30.60
532790 Tanla Solut. B 1.00 38.55 38.50 40.85 37.10 38.45 -0.26 211718 82.91 1518 10.09 66.45 31.10
532738 Tantia Const T 10.00 20.20 20.00 20.00 19.75 19.75 -2.23 3899 0.77 27 -1.22 25.05 13.50
540332 Tanvi Foods M 10.00 60.15 60.15 60.15 60.15 60.15 0.00 4000 2.41 1 24.55 65.00 60.05
534756 Tara Jewels B 10.00 31.30 31.50 32.85 30.20 30.55 -2.40 32096 9.99 238 2.96 50.20 30.15
533203 Tarapur Tran T 10.00 7.85 7.46 8.00 7.46 8.00 1.91 2925 0.22 11 -18.60 11.25 4.01
538496 Tarini Intnl M 10.00 32.00 33.30 33.30 30.40 30.45 -4.84 18000 5.72 6 -- 33.30 6.65
532869 Tarmat Ltd T 10.00 45.20 45.25 45.25 43.10 43.10 -4.65 2663 1.19 15 63.38 62.20 28.55
519091 Tasty Bite B 10.00 4899.95 4994.85 5040.00 4749.95 4766.75 -2.72 2407 116.19 274 53.83 5800.00 2450.00
500770 Tata Chem A1 10.00 601.20 605.00 609.95 591.75 593.40 -1.30 34034 204.51 779 13.34 665.10 401.00
532301 Tata Coffee B 1.00 128.80 128.25 128.80 123.00 124.05 -3.69 79292 99.09 937 11.06 150.05 86.20
500483 Tata Comm. A1 10.00 669.60 668.75 674.95 642.00 647.80 -3.26 47368 312.35 1194 14.94 784.00 426.70
532540 Tata Consult A1 1.00 2520.45 2522.45 2570.00 2522.45 2557.80 1.48 137191 3489.46 4141 19.12 2740.00 2054.70
500408 Tata Elxsi A1 10.00 1451.65 1451.80 1451.80 1287.50 1327.10 -8.58 137507 1865.78 8258 40.51 1862.80 1021.65
500800 Tata Gl.Bevr A1 1.00 144.50 145.55 146.00 140.50 141.50 -2.08 208654 299.33 1322 17.51 161.60 114.50
501301 Tata Invest. B 10.00 654.75 655.05 665.00 648.00 650.40 -0.66 4717 30.84 303 16.52 699.00 490.80
513434 Tata Metalik B 10.00 619.90 624.00 652.50 622.00 633.40 2.18 54282 345.82 2149 12.24 724.80 234.75
570001 Tata Mot-DVR B 2.00 264.65 274.00 278.95 271.20 276.20 4.36 768464 2119.96 5423 -- 377.90 257.70
500570 Tata Motors A1 2.00 450.10 469.00 472.95 459.05 469.45 4.30 1492844 6973.73 26218 17.94 598.60 393.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 80.35 81.45 81.65 79.90 80.05 -0.37 274980 221.46 2591 22.81 91.25 67.10
513010 Tata Sponge B 10.00 803.80 807.75 818.40 788.25 798.55 -0.65 49580 398.06 2348 20.93 900.00 474.95
500470 Tata Steel A1 10.00 490.40 492.00 495.25 481.20 482.95 -1.52 665146 3241.76 8025 -11.25 508.45 297.39
532371 Tata Teleser B 10.00 6.68 6.78 6.78 6.52 6.57 -1.65 1079608 71.42 833 -0.55 10.48 5.42
504961 Tayo Rolls XD 10.00 58.85 58.00 59.00 57.10 57.45 -2.38 2357 1.36 20 -0.71 67.85 33.20
534369 TBZ B 10.00 87.35 87.00 87.10 82.70 84.10 -3.72 18606 15.81 362 30.25 102.25 56.10
532284 TCFC Finance XD 10.00 38.75 37.00 38.50 37.00 38.00 -1.94 1612 0.61 31 -5.61 50.00 26.05
533393 TCI Develop. B 10.00 366.85 390.00 390.00 350.10 350.35 -4.50 110 0.41 23 34.93 555.00 301.00
540212 TCI Express B 2.00 435.75 444.00 450.00 421.00 429.85 -1.35 5814 25.35 233 40.44 507.00 265.14
501242 TCI Finance B 10.00 25.70 25.60 25.60 23.75 24.55 -4.47 19022 4.75 121 8.77 33.35 18.05
532262 TCI Inds. XT 10.00 1990.00 1915.00 1915.00 1915.00 1915.00 -3.77 38 0.73 6 -717.23 2348.30 1106.00
523301 TCPL Package XC 10.00 594.95 599.00 609.85 558.00 565.35 -4.98 4603 26.60 138 14.81 780.00 511.00
533553 TD Power Sys B 10.00 217.90 216.50 224.00 204.10 207.45 -4.80 40704 87.18 1086 -153.67 271.00 155.00
539658 TeamLease B 10.00 1147.65 1124.30 1151.70 1122.35 1135.35 -1.07 401 4.56 76 29.26 1259.50 828.05
532755 Tech Mahindr A1 5.00 415.90 416.00 419.90 414.50 417.10 0.29 81690 340.75 1341 12.77 563.75 405.10
526576 Techindia Ni T 10.00 4.52 4.32 4.73 4.32 4.33 -4.20 4386 0.19 10 -25.47 7.07 3.16
533281 Techno Elec. B 2.00 393.00 392.50 398.00 388.70 389.45 -0.90 863 3.37 63 23.67 415.20 261.05
532804 Technocraft B 10.00 429.75 435.00 442.95 423.00 424.10 -1.31 3745 16.08 144 13.91 524.80 224.50
533216 Technofab En B 10.00 182.35 185.00 190.00 181.10 183.35 0.55 2580 4.75 48 21.62 247.70 145.00
501421 TechNVision XT 10.00 189.10 185.10 185.10 185.10 185.10 -2.12 10 0.02 2 237.31 224.45 87.50
524204 Teesta Agro XT 10.00 27.80 27.80 27.80 27.80 27.80 0.00 70 0.02 1 15.11 27.80 10.85
533982 Tera Softwar B 10.00 77.65 79.30 79.35 74.75 75.45 -2.83 8486 6.52 242 8.54 132.60 73.25
530533 Terai Tea Co XD 10.00 59.00 57.00 59.95 56.00 57.70 -2.20 1827 1.05 31 12.97 82.95 48.30
505400 Texmaco Infr B 1.00 42.90 42.65 43.00 41.95 42.00 -2.10 18223 7.73 100 36.52 53.50 29.05
533326 Texmaco Rail B 1.00 91.35 91.15 93.30 88.90 89.25 -2.30 80429 73.40 706 58.33 118.50 86.85
533164 Texmo Pipes T 10.00 21.05 21.00 21.00 20.00 20.50 -2.61 21736 4.46 94 33.61 37.20 17.80
532845 TGB Banquets B 10.00 57.90 57.70 58.50 54.60 55.30 -4.49 31232 17.49 301 -10.15 121.50 48.55
533158 Thangamayil B 10.00 229.00 230.00 230.00 229.00 229.00 0.00 85 0.20 2 22.52 334.00 158.40
540210 The Mandh.RV B 10.00 186.75 190.65 190.65 174.60 178.20 -4.58 15235 27.59 467 12.82 246.00 165.25
530199 Themis Medic B 10.00 545.25 556.00 556.05 506.00 516.85 -5.21 618 3.25 53 23.97 708.95 449.00
500411 Thermax A1 2.00 994.40 999.90 1000.00 981.00 983.45 -1.10 501 4.95 82 42.96 1070.85 691.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507450 Thiru A.Sug. B 10.00 58.30 58.00 59.80 57.75 57.80 -0.86 2950 1.71 32 7.00 118.85 46.30
500412 Thirumalai B 10.00 855.00 855.00 880.00 843.85 850.60 -0.51 6679 57.26 580 12.35 1010.00 235.05
500413 Thomas Cook B 1.00 210.55 211.00 213.00 202.05 207.60 -1.40 17075 35.64 581 1153.33 238.20 175.00
533941 Thomas Scott T 10.00 15.50 14.80 14.80 14.80 14.80 -4.52 200 0.03 3 -8.22 20.07 8.00
539871 Thyrocare Tc B 10.00 694.15 694.15 696.70 684.60 688.25 -0.85 1821 12.54 155 52.10 779.90 523.60
590005 Tide Water O B 5.00 5549.20 5520.00 5618.00 5520.00 5542.05 -0.13 329 18.26 202 26.03 6555.00 5220.00
536264 Tiger Logist B 10.00 187.55 190.05 192.50 183.10 185.10 -1.31 17951 33.87 434 24.04 304.00 138.10
533629 Tijaria Poly T 10.00 8.55 8.50 8.75 8.13 8.16 -4.56 13935 1.14 29 -0.83 11.90 3.93
505196 TIL B 10.00 344.35 346.00 353.95 330.25 334.05 -2.99 3036 10.28 139 -7.69 385.90 218.00
507205 Tilaknag Ind B 10.00 12.22 12.16 12.19 11.90 11.97 -2.05 56591 6.80 152 -0.53 19.39 11.90
532856 Time Technop B 1.00 132.35 130.80 131.55 126.90 127.95 -3.32 88961 115.07 788 21.22 139.80 47.00
500414 Timex Group XT 1.00 43.30 43.00 44.50 42.10 42.85 -1.04 11324 4.88 49 -42.43 69.40 28.80
522113 Timken India B 10.00 690.80 696.00 722.45 688.80 692.15 0.20 22976 163.05 764 47.54 747.45 510.05
504966 Tinplate Co. B 10.00 88.60 89.00 91.20 85.00 85.85 -3.10 114984 101.08 1067 32.27 107.70 64.00
532375 Tips Indus. B 10.00 62.00 59.60 62.00 58.10 59.55 -3.95 1270 0.76 26 35.24 85.85 51.00
531547 Tirupati Ind XD 10.00 21.50 21.05 22.00 21.00 21.85 1.63 4876 1.04 9 16.19 48.20 12.80
531814 Tirupati Sar XD 5.00 18.55 19.00 20.00 17.60 18.50 -0.27 67407 12.68 71 10.63 28.35 12.70
524582 Tirupati Sta XT 10.00 19.75 18.80 20.70 18.80 19.75 0.00 1138 0.22 6 5.84 35.60 16.25
539040 Tirupati Tyr XD 10.00 9.74 10.35 10.35 9.41 9.60 -1.44 8737 0.84 44 56.47 50.00 9.00
539985 Titaanium Te M 10.00 14.95 14.25 14.25 14.25 14.25 -4.68 8000 1.14 1 29.69 18.50 10.20
532966 Titagarh Wag B 2.00 117.25 117.80 117.80 111.40 111.85 -4.61 283615 324.15 2417 48.00 135.75 84.20
524717 Titan Biotec XT 10.00 42.05 44.00 44.00 44.00 44.00 4.64 1 0.00 1 18.33 52.50 31.00
500114 Titan Co. A1 1.00 476.60 477.00 478.60 460.05 468.80 -1.64 56283 263.77 1555 54.64 505.65 296.30
521038 TN Jai Bhara XT 10.00 4.17 4.37 4.37 4.37 4.37 4.80 300 0.01 3 -4.97 5.82 3.20
531426 TN Newsprint B 10.00 329.60 329.60 333.15 324.45 330.60 0.30 15671 51.62 589 7.71 392.45 245.00
500777 TN Petro B 10.00 38.95 39.60 39.60 37.00 37.25 -4.36 26761 10.28 308 35.14 56.25 18.90
523419 TN Telecom T 10.00 2.41 2.30 2.30 2.29 2.30 -4.56 24500 0.56 17 -0.59 4.66 2.29
531830 Todays Writ. T 10.00 2.00 2.09 2.09 2.09 2.09 4.50 1 0.00 1 -0.09 3.67 1.90
500418 Tokyo Plast B 10.00 114.20 114.15 120.00 114.15 115.75 1.36 2168 2.52 41 16.10 147.30 43.00
500420 Torrent Phar A1 5.00 1265.05 1264.00 1264.00 1225.05 1237.75 -2.16 13253 164.81 1481 19.30 1767.80 1185.60
532779 Torrent Pow A1 10.00 189.35 194.70 201.75 191.50 194.65 2.80 306831 599.91 5122 21.77 241.25 159.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523878 Total Export XT 10.00 2.27 2.16 2.37 2.16 2.37 4.41 605 0.01 4 -6.77 10.30 1.80
526650 Tourism Fina B 10.00 97.70 97.00 103.40 95.60 96.30 -1.43 320617 319.77 2601 13.76 117.45 34.85
538607 Toyam Ind XC 1.00 3.04 3.19 3.19 3.06 3.19 4.93 102512 3.23 56 45.57 22.00 1.23
500421 TPI (I) XT 1.00 5.52 5.27 5.79 5.26 5.79 4.89 1980 0.11 5 -6.03 5.79 1.87
526582 TPL Plastech B 10.00 505.45 509.60 510.00 501.90 509.70 0.84 101 0.51 5 40.68 587.00 291.30
532928 Trans & Rect B 10.00 390.05 387.55 389.50 377.55 379.20 -2.78 1977 7.58 67 38.58 475.90 285.00
500422 Transchem XT 10.00 28.00 27.45 28.00 27.45 27.95 -0.18 1126 0.31 9 -399.29 36.00 15.15
532410 Transcorp In XD 2.00 20.10 20.10 20.90 18.80 19.90 -1.00 8045 1.59 33 27.26 31.40 12.00
513063 Transfreight XT 10.00 9.51 9.06 9.06 9.05 9.05 -4.84 249 0.02 2 0.86 9.51 3.90
526139 Transgene Bi XT 10.00 3.07 3.20 3.22 2.92 3.02 -1.63 49700 1.55 55 -1.25 3.49 1.55
506687 Transpek Ind XC 10.00 782.40 790.00 799.00 764.00 764.90 -2.24 1491 11.61 43 16.55 975.00 302.00
532349 Transport Co B 2.00 255.55 253.80 258.55 246.25 249.40 -2.41 3856 9.72 276 27.20 388.00 144.00
532812 Transwarrant T 10.00 15.20 14.44 15.96 14.44 14.44 -5.00 19486 2.96 39 28.88 22.30 6.90
533540 Tree House B 10.00 15.40 15.05 15.20 14.50 14.70 -4.55 25414 3.79 92 -0.40 80.95 14.50
517228 Trend Electr XD 10.00 16.40 18.50 18.50 14.85 15.40 -6.10 3135 0.51 77 -0.34 26.85 14.85
500251 Trent A1 1.00 245.45 243.60 245.50 239.00 240.50 -2.02 5368 12.99 146 80.98 276.50 158.86
505854 TRF B 10.00 231.50 233.40 237.05 216.00 218.05 -5.81 35988 80.15 1081 -9.95 358.80 181.00
531703 Tribhuvan Hs XT 1.00 0.24 0.24 0.24 0.24 0.24 0.00 300 0.00 1 -- 0.38 0.20
521064 Trident B 10.00 79.25 79.00 80.70 77.00 77.60 -2.08 181261 142.92 1126 11.74 92.30 42.00
531972 Trident Tool XT 10.00 21.65 20.60 20.60 20.60 20.60 -4.85 20 0.00 2 -0.94 22.00 10.41
517562 Trigyn Tech. B 10.00 144.75 138.90 144.35 137.55 137.55 -4.97 27134 37.74 326 10.48 164.00 78.85
531712 Trilogic Dig XD 10.00 3.91 3.90 4.03 3.84 4.03 3.07 10921 0.43 29 1.63 21.70 3.47
536565 Trimurthi XT 10.00 8.00 7.75 7.75 7.70 7.70 -3.75 600 0.05 2 -770.00 10.36 5.56
513428 Trinetra Cem XT 10.00 50.80 49.80 49.80 49.80 49.80 -1.97 151 0.08 3 1.90 122.00 41.95
534755 Trio Mercant XT 10.00 18.40 18.50 19.20 18.40 18.40 0.00 25222 4.68 15 167.27 22.05 7.15
531279 Trishakti El XD 10.00 6.42 6.11 6.11 6.11 6.11 -4.83 49 0.00 1 2.45 12.32 5.65
523387 Triton Corp XT 1.00 0.25 0.25 0.25 0.24 0.24 -4.00 5834 0.01 4 -0.71 0.47 0.24
505978 Triton Valve XC 10.00 1498.15 1490.00 1514.00 1457.55 1466.95 -2.08 1381 20.39 101 17.54 1820.00 891.30
532356 Triveni Engg B 1.00 80.85 79.50 83.20 78.00 80.25 -0.74 197325 159.11 1605 8.18 100.00 46.60
502281 Triveni Glas XT 10.00 31.00 30.50 30.50 29.45 29.45 -5.00 50065 14.91 53 4.12 38.45 14.70
533655 Triveni Tur. B 1.00 134.50 132.30 134.65 129.30 131.60 -2.16 12342 16.22 154 35.19 149.15 105.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514142 TT B 10.00 62.75 62.00 62.50 60.05 60.65 -3.35 3086 1.89 29 -54.15 74.65 40.00
538597 TTI Enterp. XD 10.00 2.63 2.50 2.50 2.50 2.50 -4.94 100 0.00 1 83.33 12.60 0.73
507747 TTK Healthca B 10.00 758.95 760.00 760.00 751.15 759.90 0.13 256 1.94 16 26.34 1110.00 750.00
517506 TTK Prestige A1 10.00 6450.00 6450.00 6510.00 6395.55 6491.80 0.65 126 8.11 40 68.18 6800.00 4350.00
504973 Tube Invest. A1 2.00 656.35 657.65 685.15 649.80 672.50 2.46 7089 47.00 330 12.13 730.00 436.95
505285 Tulive Devel XT 10.00 162.25 162.00 162.00 162.00 162.00 -0.15 100 0.16 1 6.16 196.45 151.65
532948 Tulsi Extrus B 10.00 3.95 4.00 4.32 3.60 3.64 -7.85 34204 1.29 51 -1.25 6.95 3.48
506808 Tuticorin.Al XT 10.00 12.23 12.00 12.73 11.65 12.72 4.01 16068 1.88 8 -0.55 18.55 6.02
532515 TV Today Net B 5.00 254.55 258.00 258.00 250.25 251.80 -1.08 33472 84.66 1287 17.38 359.85 249.00
540083 TV Vision B 10.00 236.05 240.00 240.00 226.65 231.20 -2.05 55322 128.13 367 92.11 327.95 226.00
532800 TV18 Broad. A1 2.00 36.10 36.00 36.45 33.15 33.35 -7.62 2025281 696.33 4064 303.18 50.00 33.15
532513 TVS Electron B 10.00 176.80 175.35 179.50 170.05 170.90 -3.34 16422 28.56 418 44.39 231.90 87.65
532343 TVS Motor Co A1 1.00 525.15 522.15 529.25 519.75 523.60 -0.30 50583 265.65 1361 44.56 536.95 280.30
509243 TVS Srichakr B 10.00 3905.45 3932.10 3944.00 3800.00 3844.10 -1.57 1284 49.72 446 16.86 4304.05 2228.65
531917 Twinstar Ind XT 10.00 1.66 1.74 1.74 1.60 1.65 -0.60 13600 0.24 14 11.00 2.35 0.91
532384 Tyche Inds. XD 10.00 66.10 66.00 68.45 65.10 65.85 -0.38 6044 4.00 54 26.13 96.00 56.00
526945 Tyroon Tea XD 10.00 59.00 59.00 59.00 56.05 56.05 -5.00 203 0.11 3 59.63 68.00 45.10