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 18/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global XD 10.00 43.45 43.50 44.00 42.00 43.45 0.00 10606 4.60 27 20.99 77.40 22.00
539956 TAAL Enterp. XD 10.00 163.35 151.60 161.60 151.60 155.75 -4.65 197 0.31 8 -15.24 284.50 125.25
507785 Tainwala Ch. B 10.00 77.80 78.00 78.00 76.10 77.75 -0.06 944 0.73 17 8.33 90.15 38.00
532390 Taj GVK Hotl B 2.00 162.70 160.05 162.90 160.05 160.95 -1.08 5517 8.91 59 102.52 184.00 92.55
532890 Take Sol. B 1.00 138.75 138.50 140.60 134.00 135.00 -2.70 8342 11.40 198 13.31 183.90 118.20
505160 Talbros Auto B 10.00 196.10 195.95 198.55 193.00 196.45 0.18 6059 11.85 173 15.43 226.00 116.20
538987 Talbros Engg XD 10.00 531.70 569.95 629.90 551.00 618.85 16.39 35902 214.67 1638 19.95 629.90 201.10
533200 Talwalkars B B 10.00 295.20 292.00 293.95 281.20 290.30 -1.66 23280 67.51 506 13.14 333.15 209.00
533170 Tamboli Cap. XC 10.00 78.40 79.80 79.80 76.65 79.05 0.83 2117 1.68 31 14.12 143.80 67.50
522229 Taneja Aero. XC 5.00 58.45 59.00 60.35 58.00 59.30 1.45 50519 30.06 221 257.83 68.95 39.50
506854 Tanfac Ind. XD 10.00 58.65 58.00 59.50 56.05 59.40 1.28 7351 4.25 56 15.88 107.50 39.10
532790 Tanla Solut. B 1.00 31.50 31.25 34.35 30.80 33.60 6.67 151898 49.85 975 7.64 66.45 29.40
532738 Tantia Const T 10.00 17.15 17.00 17.25 16.45 16.45 -4.08 6717 1.13 25 -0.70 25.05 13.50
534756 Tara Jewels B 10.00 28.05 27.80 27.85 26.35 26.90 -4.10 2297 0.62 43 2.60 50.20 24.05
519285 Tarai Foods XT 10.00 4.69 4.51 4.52 4.51 4.51 -3.84 2708 0.12 5 7.16 6.05 2.41
532869 Tarmat Ltd T 10.00 32.90 34.50 34.50 31.30 31.40 -4.56 1175 0.37 13 1046.67 62.20 31.30
519091 Tasty Bite B 10.00 5699.15 5651.10 5651.10 5517.00 5553.90 -2.55 2192 122.01 553 68.92 6137.00 2800.00
500770 Tata Chem A1 10.00 592.10 586.00 598.10 584.00 592.30 0.03 22517 133.32 808 12.62 665.10 445.50
532301 Tata Coffee B 1.00 134.10 134.00 136.30 130.00 134.90 0.60 75890 101.06 940 13.24 150.50 107.30
500483 Tata Comm. A1 10.00 641.75 633.85 655.70 631.05 640.25 -0.23 75037 482.76 1454 14.90 784.00 490.20
532540 Tata Consult A1 1.00 2480.15 2475.00 2546.45 2470.95 2512.85 1.32 141937 3560.59 5218 18.52 2707.40 2054.70
500408 Tata Elxsi A1 10.00 1687.95 1687.00 1699.90 1663.70 1683.35 -0.27 55156 927.83 5185 51.38 1775.00 1021.65
500800 Tata Gl.Bevr A1 1.00 190.05 190.00 196.65 188.25 194.50 2.34 1172572 2256.99 7223 25.73 197.40 114.50
501301 Tata Invest. B 10.00 856.15 848.65 873.40 840.00 850.50 -0.66 14240 121.95 1233 21.92 924.00 503.00
513434 Tata Metalik B 10.00 662.85 659.95 662.05 640.00 650.95 -1.80 34134 222.14 1012 12.58 787.75 280.00
570001 Tata Mot-DVR A1 2.00 228.60 227.00 228.20 224.45 227.00 -0.70 80797 182.56 1486 -- 377.90 212.70
500570 Tata Motors A1 2.00 385.05 384.00 384.00 377.25 380.70 -1.13 574271 2182.99 6972 12.94 598.60 357.95
500400 Tata Power A1 1.00 81.35 81.00 81.20 80.10 80.30 -1.29 180126 144.92 1795 25.49 91.25 67.10
513010 Tata Sponge A1 10.00 827.00 815.10 826.85 814.50 819.05 -0.96 29304 240.14 1147 16.01 900.00 474.95
500470 Tata Steel A1 10.00 625.85 623.10 629.00 620.05 625.40 -0.07 243176 1517.15 3250 -947.58 636.00 355.40
532371 Tata Teleser B 10.00 6.89 6.89 7.25 6.73 6.92 0.44 416826 29.22 677 -0.50 10.48 5.42
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504961 Tayo Rolls XD 10.00 53.00 52.00 52.00 50.95 51.05 -3.68 690 0.35 14 -1.10 67.85 40.85
534369 TBZ B 10.00 104.55 105.00 105.00 101.00 103.45 -1.05 44272 45.69 506 31.54 116.80 56.10
532284 TCFC Finance XD 10.00 32.95 32.00 33.90 31.15 31.20 -5.31 3501 1.13 28 -4.60 50.00 27.05
540212 TCI Express B 2.00 531.60 525.40 532.00 511.40 514.30 -3.25 3865 20.26 128 44.72 603.95 265.14
501242 TCI Finance B 10.00 21.70 21.35 21.45 21.00 21.05 -3.00 4583 0.97 18 9.36 33.35 18.50
523301 TCPL Package XC 10.00 640.75 610.00 640.00 610.00 629.45 -1.76 1809 11.38 83 19.10 730.00 486.00
533553 TD Power Sys B 10.00 217.55 212.35 220.00 206.00 217.70 0.07 9926 21.14 299 -31.10 271.00 155.00
539658 TeamLease B 10.00 1456.05 1456.00 1474.00 1411.00 1474.00 1.23 623 8.99 7 33.43 1586.85 828.05
532755 Tech Mahindr A1 5.00 424.40 424.00 435.50 420.30 427.55 0.74 166639 715.06 3073 14.54 515.30 357.60
526576 Techindia Ni T 10.00 6.65 6.40 6.50 6.35 6.35 -4.51 6401 0.41 10 -25.40 8.16 3.85
533281 Techno Elec. B 2.00 376.60 379.70 379.70 362.00 365.25 -3.01 5658 20.91 150 19.51 438.95 261.60
532804 Technocraft B 10.00 402.05 399.65 408.30 389.25 395.95 -1.52 4150 16.42 191 14.36 524.80 308.00
533216 Technofab En B 10.00 241.00 240.10 242.00 238.20 240.00 -0.41 638 1.53 16 28.30 282.00 175.00
501421 TechNVision XT 10.00 142.45 136.85 149.35 135.35 146.65 2.95 175 0.24 12 -56.84 224.45 92.00
540595 Tejas Netwrk B 10.00 341.10 334.00 340.00 332.00 333.75 -2.15 22405 75.14 532 47.27 377.00 257.00
533982 Tera Softwar B 10.00 65.20 64.30 65.25 64.10 65.20 0.00 1927 1.25 20 7.38 132.60 61.65
505400 Texmaco Infr B 1.00 50.00 49.00 49.40 48.35 49.00 -2.00 7313 3.58 57 42.61 58.80 34.75
533326 Texmaco Rail B 1.00 90.25 89.20 89.65 88.65 89.30 -1.05 40757 36.31 273 114.49 118.50 84.00
533164 Texmo Pipes B 10.00 20.95 20.40 20.75 20.00 20.30 -3.10 16242 3.29 60 -96.67 32.85 17.80
532845 TGB Banquets B 10.00 52.45 51.10 53.00 51.05 52.00 -0.86 22880 11.95 169 -23.01 121.50 47.50
526654 Thakkers Dev XD 10.00 76.25 79.90 79.90 72.45 72.45 -4.98 718 0.56 9 7.54 94.95 64.00
533158 Thangamayil B 10.00 392.25 385.40 390.00 375.50 383.45 -2.24 6297 24.09 220 27.61 403.30 158.40
540210 The Mandh.RV B 10.00 149.40 147.95 151.00 145.80 147.65 -1.17 5372 7.95 120 16.28 246.00 123.50
530199 Themis Medic B 10.00 457.10 474.85 474.85 456.10 465.00 1.73 78 0.36 11 21.57 708.95 454.00
500411 Thermax A1 2.00 879.45 884.00 905.00 878.25 895.70 1.85 1219 10.86 107 51.15 1070.85 737.50
507450 Thiru A.Sug. B 10.00 55.50 56.10 56.10 54.70 55.90 0.72 5185 2.87 48 -13.25 82.30 46.30
500412 Thirumalai B 10.00 1167.15 1165.00 1180.00 1144.90 1167.10 0.00 9811 113.69 727 14.31 1306.90 352.00
500413 Thomas Cook B 1.00 220.10 220.10 220.10 218.00 218.30 -0.82 3964 8.67 119 95.75 254.50 178.00
539871 Thyrocare Tc B 10.00 705.85 709.25 710.00 704.35 706.75 0.13 442 3.13 34 49.56 779.90 548.90
540108 Tiaan Ayurv. XT 10.00 27.00 27.00 28.00 25.65 27.80 2.96 23858 6.47 33 173.75 33.54 12.50
590005 Tide Water O B 5.00 5703.65 5720.80 5750.80 5680.00 5707.80 0.07 223 12.71 69 21.66 6555.00 5246.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536264 Tiger Logist B 10.00 179.40 178.95 179.80 174.50 178.35 -0.59 4217 7.48 92 18.29 304.00 138.10
533629 Tijaria Poly T 10.00 7.16 7.00 7.45 6.82 7.45 4.05 2026 0.14 6 -0.84 11.90 4.30
505196 TIL B 10.00 420.35 415.50 418.35 411.00 413.65 -1.59 726 3.01 48 -9.52 456.90 218.00
507205 Tilaknag Ind B 10.00 11.84 11.72 11.80 11.58 11.71 -1.10 6763 0.79 33 -0.53 18.90 10.33
532856 Time Technop B 1.00 191.35 189.90 190.70 183.20 188.20 -1.65 77532 145.11 992 28.09 192.50 64.60
511559 Times Guaran B 10.00 33.10 30.55 39.70 30.55 36.60 10.57 7292 2.73 49 7.36 42.15 18.65
522113 Timken India B 10.00 720.85 720.85 722.50 702.00 716.85 -0.55 757 5.40 91 53.70 815.40 515.00
530475 Tinna Rubber XD 10.00 42.15 43.95 43.95 40.10 42.70 1.30 409 0.16 10 -5.25 94.40 38.54
504966 Tinplate Co. B 10.00 140.90 140.00 142.90 137.75 141.50 0.43 281969 396.60 2908 37.04 153.00 64.00
532375 Tips Indus. B 10.00 61.15 61.75 62.25 60.80 62.25 1.80 1912 1.18 21 31.76 85.85 52.00
531547 Tirupati Ind XD 10.00 25.20 25.20 25.20 23.75 24.95 -0.99 329 0.08 4 -41.58 48.20 12.80
531814 Tirupati Sar XD 5.00 22.20 22.75 23.20 22.00 22.95 3.38 9250 2.05 49 10.67 28.35 12.70
524582 Tirupati Sta XT 10.00 28.40 29.75 29.75 28.40 28.40 0.00 1600 0.46 6 13.92 35.60 16.25
539040 Tirupati Tyr XD 10.00 7.60 9.12 9.12 9.10 9.10 19.74 15888 1.45 30 53.53 50.00 6.51
539985 Titaanium Te M 10.00 13.97 12.58 12.60 12.58 12.60 -9.81 16000 2.01 2 26.25 18.50 10.20
532966 Titagarh Wag B 2.00 109.90 109.90 109.90 108.10 109.45 -0.41 54719 59.64 466 48.22 135.75 94.50
524717 Titan Biotec XT 10.00 56.85 55.00 59.65 55.00 59.65 4.93 503 0.29 8 19.75 79.80 33.20
500114 Titan Co. A1 1.00 620.95 621.05 630.60 615.35 624.90 0.64 117316 731.31 2637 61.39 638.50 296.30
530045 Titan Secur. XT 10.00 5.61 5.61 5.61 5.61 5.61 0.00 311 0.02 9 5.15 5.61 2.11
521038 TN Jai Bhara XT 10.00 4.64 4.87 4.87 4.87 4.87 4.96 2520 0.12 8 -4.77 5.82 3.20
531426 TN Newsprint B 10.00 347.65 346.25 347.55 340.00 340.50 -2.06 5888 20.12 433 22.25 396.00 289.14
500777 TN Petro B 10.00 51.80 51.10 52.35 51.05 51.25 -1.06 21135 10.87 199 48.35 61.50 20.75
523419 TN Telecom T 10.00 1.43 1.43 1.43 1.43 1.43 0.00 500 0.01 1 -0.27 4.66 1.43
531644 Tokyo Financ XD 10.00 7.32 7.68 7.68 7.68 7.68 4.92 100 0.01 1 -8.73 9.73 4.80
500418 Tokyo Plast B 10.00 138.60 136.45 136.45 125.00 127.80 -7.79 40551 52.32 903 18.34 167.00 57.60
500420 Torrent Phar A1 5.00 1303.90 1294.10 1297.60 1255.00 1267.80 -2.77 7917 100.61 667 25.85 1767.80 1143.50
532779 Torrent Pow A1 10.00 211.60 209.10 215.50 206.20 214.00 1.13 286535 605.06 3754 17.53 241.25 159.80
526650 Tourism Fina B 10.00 99.00 98.20 101.85 97.25 100.40 1.41 74751 74.20 643 10.16 117.45 43.15
538607 Toyam Ind XD 1.00 5.82 5.86 6.60 5.85 6.52 12.03 1088372 67.22 533 -- 22.00 1.23
526582 TPL Plastech B 10.00 446.40 440.05 453.05 440.00 452.15 1.29 252 1.14 24 32.16 592.50 291.30
532928 Trans & Rect B 10.00 323.05 320.45 327.00 320.45 324.80 0.54 2566 8.31 125 33.04 475.90 291.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500422 Transchem XD 10.00 28.95 29.85 30.00 28.50 29.90 3.28 1937 0.58 16 -65.00 38.65 15.15
532410 Transcorp In XD 2.00 18.60 18.40 19.50 17.95 19.10 2.69 34958 6.58 85 26.16 31.40 13.55
513063 Transfreight XT 10.00 8.98 8.56 9.30 8.55 9.30 3.56 3050 0.26 8 0.90 9.51 3.90
526139 Transgene Bi XT 10.00 2.22 2.12 2.32 2.11 2.31 4.05 10256 0.22 8 -1.03 3.49 1.70
506687 Transpek Ind XC 10.00 1007.90 1011.00 1025.95 1007.90 1011.80 0.39 1725 17.49 38 21.67 1269.00 410.00
532349 Transport Co B 2.00 285.95 285.00 285.60 276.25 276.95 -3.15 6374 17.81 204 29.15 374.80 144.00
532812 Transwarrant T 10.00 11.25 11.25 11.60 10.70 10.70 -4.89 3096 0.34 13 39.63 22.30 6.90
511730 TRC Finan.Se XT 10.00 6.71 6.71 6.71 6.71 6.71 0.00 1000 0.07 1 -41.94 6.71 2.70
533540 Tree House B 10.00 15.30 15.90 15.90 15.00 15.20 -0.65 13714 2.10 34 -0.49 39.05 14.00
517228 Trend Electr XT 10.00 9.57 9.10 10.04 9.10 10.03 4.81 5541 0.51 21 -0.13 25.20 9.10
500251 Trent A1 1.00 272.30 271.00 272.80 265.15 267.20 -1.87 8794 23.56 321 73.01 299.95 176.80
505854 TRF B 10.00 208.10 204.30 226.80 203.55 223.05 7.18 34945 76.59 1201 -5.86 314.80 181.00
521064 Trident B 10.00 81.15 80.90 81.80 79.30 81.45 0.37 111670 89.85 786 11.96 92.30 45.40
517562 Trigyn Tech. T 10.00 96.65 96.50 99.00 95.00 95.10 -1.60 4560 4.36 69 7.68 164.00 78.85
531658 Trijal Inds. XT 10.00 1.26 1.32 1.32 1.32 1.32 4.76 1 0.00 1 -11.00 2.65 1.20
531712 Trilogic Dig XD 10.00 1.21 1.21 1.21 1.15 1.15 -4.96 3120 0.04 4 0.47 9.28 1.15
531279 Trishakti El XD 10.00 8.38 7.97 7.97 7.97 7.97 -4.89 2000 0.16 4 14.76 12.32 5.65
505978 Triton Valve XC 10.00 1671.90 1660.05 1689.00 1630.00 1648.80 -1.38 319 5.27 41 19.71 1950.00 995.00
532356 Triveni Engg B 1.00 92.05 89.85 93.50 89.10 91.80 -0.27 235769 216.69 1599 8.92 107.90 47.20
502281 Triveni Glas XT 10.00 20.70 20.85 20.85 19.70 20.70 0.00 11814 2.37 48 2.90 38.45 18.20
533655 Triveni Tur. B 1.00 132.35 132.25 132.25 130.00 131.05 -0.98 2688 3.52 54 39.47 167.00 112.00
514142 TT T 10.00 72.10 69.85 73.00 69.85 73.00 1.25 345 0.25 6 73.00 113.25 40.00
507747 TTK Healthca B 10.00 728.00 711.25 743.00 711.00 736.55 1.17 382 2.78 65 47.77 1110.00 685.00
517506 TTK Prestige A1 10.00 6331.35 6246.85 6262.00 6125.50 6178.05 -2.42 278 17.26 110 27.21 6824.35 4750.00
504973 Tube Invest. A1 2.00 818.30 807.00 843.95 807.00 827.80 1.16 12321 102.34 574 14.94 862.00 515.00
532948 Tulsi Extrus B 10.00 3.43 3.50 3.50 3.40 3.40 -0.87 7710 0.26 17 -1.00 6.60 3.40
506808 Tuticorin.Al XT 10.00 10.85 10.60 11.00 10.55 10.55 -2.76 2050 0.22 7 -0.45 18.55 7.08
532515 TV Today Net B 5.00 245.45 244.00 250.75 236.90 239.90 -2.26 33468 81.60 527 13.65 359.85 211.00
540083 TV Vision B 10.00 220.75 245.00 245.00 216.45 217.05 -1.68 47887 106.16 296 91.97 327.95 212.05
532800 TV18 Broad. A1 2.00 36.55 36.25 36.60 35.80 36.40 -0.41 208324 75.47 350 330.91 50.00 33.15
532513 TVS Electron B 10.00 182.80 181.00 181.40 178.00 179.40 -1.86 7541 13.57 192 28.84 231.90 87.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532343 TVS Motor Co A1 1.00 581.00 571.00 586.80 571.00 583.80 0.48 111239 646.06 4174 48.98 610.00 301.05
509243 TVS Srichakr B 10.00 3340.90 3349.00 3417.00 3331.00 3388.40 1.42 1267 42.99 193 20.49 4304.05 2450.00
531917 Twinstar Ind XT 10.00 1.36 1.30 1.30 1.30 1.30 -4.41 1064 0.01 3 10.83 2.35 1.11
532384 Tyche Inds. XD 10.00 78.20 78.20 83.85 77.20 80.05 2.37 75097 59.96 816 17.52 96.00 48.00
526945 Tyroon Tea XD 10.00 42.80 44.75 44.75 44.75 44.75 4.56 25 0.01 1 -20.53 65.70 42.10