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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global XD 10.00 56.05 59.95 59.95 55.00 55.75 -0.54 707 0.40 19 5.58 77.40 22.55
539956 TAAL Enterp. XD 10.00 155.00 139.10 164.85 139.10 158.80 2.45 1281 2.02 37 -12.60 249.95 125.25
519483 Tai Inds. ST 10.00 24.00 25.10 25.10 25.10 25.10 4.58 100 0.03 1 125.50 34.70 15.20
507785 Tainwala Ch. B 10.00 106.20 107.40 109.95 107.40 108.10 1.79 1850 2.00 14 11.59 149.70 38.00
532390 Taj GVK Hotl B 2.00 168.50 170.00 170.15 167.25 168.85 0.21 2384 4.03 54 107.55 197.65 92.55
532890 Take Sol. B 1.00 157.80 157.80 159.40 155.70 157.30 -0.32 4789 7.55 111 15.51 183.90 118.20
505160 Talbros Auto B 10.00 199.05 202.00 202.00 198.25 200.20 0.58 948 1.90 27 16.05 235.00 116.20
538987 Talbros Engg XD 10.00 323.30 343.00 343.00 321.00 325.20 0.59 976 3.21 43 20.97 412.00 120.02
533200 Talwalkars B B 10.00 283.95 286.95 289.80 281.00 283.45 -0.18 5708 16.27 192 12.56 333.15 209.00
533170 Tamboli Cap. XC 10.00 90.90 94.55 94.55 89.05 93.50 2.86 3048 2.83 43 16.70 143.80 75.10
522229 Taneja Aero. XC 5.00 61.35 61.50 62.40 59.60 61.45 0.16 14874 9.14 60 -161.71 76.40 39.50
506854 Tanfac Ind. XD 10.00 87.65 89.00 93.40 89.00 92.40 5.42 55809 51.20 385 24.71 107.50 45.05
532790 Tanla Solut. B 1.00 31.65 31.95 32.15 31.50 31.95 0.95 26079 8.30 80 7.26 66.45 29.40
532738 Tantia Const T 10.00 14.85 15.50 15.50 15.50 15.50 4.38 149 0.02 3 -0.67 25.05 13.50
534756 Tara Jewels B 10.00 25.60 26.45 26.50 25.10 25.25 -1.37 40361 10.25 138 2.44 50.20 24.05
519285 Tarai Foods XT 10.00 7.94 8.33 8.33 8.33 8.33 4.91 861 0.07 4 13.22 8.33 2.41
532869 Tarmat Ltd B 10.00 51.95 52.00 54.00 52.00 53.45 2.89 3338 1.78 21 26.20 62.20 30.00
519091 Tasty Bite B 10.00 5312.05 5350.00 5395.00 5325.00 5346.50 0.65 56 3.00 15 66.35 6137.00 3070.00
500770 Tata Chem A1 10.00 726.25 728.95 728.95 715.00 719.45 -0.94 31598 228.24 633 15.32 730.00 445.50
532301 Tata Coffee B 1.00 152.55 154.70 154.70 152.50 153.25 0.46 18874 28.98 248 15.04 175.00 107.30
500483 Tata Comm. A1 10.00 710.45 714.75 714.75 696.70 701.45 -1.27 4378 30.85 116 16.32 784.00 542.85
532540 Tata Consult A1 1.00 2589.05 2589.05 2594.95 2570.85 2580.95 -0.31 5143 132.76 370 19.12 2707.40 2054.70
500408 Tata Elxsi A1 10.00 848.55 856.50 856.50 830.00 837.65 -1.28 12878 108.27 431 51.14 925.50 510.82
500800 Tata Gl.Bevr A1 1.00 206.70 208.00 208.00 203.80 205.05 -0.80 71459 147.19 589 27.12 220.25 114.50
501301 Tata Invest. B 10.00 873.60 873.75 887.95 872.90 883.60 1.14 3773 33.27 176 22.77 954.60 503.00
513434 Tata Metalik B 10.00 712.55 720.05 720.05 705.00 710.60 -0.27 2048 14.61 96 13.74 819.50 280.00
570001 Tata Mot-DVR A1 2.00 243.65 244.00 244.15 239.05 241.35 -0.94 40355 97.72 517 -- 367.00 208.05
500570 Tata Motors A1 2.00 433.55 433.45 433.45 424.05 427.25 -1.45 143416 615.52 2171 14.52 563.00 357.95
500400 Tata Power A1 1.00 81.85 82.25 82.60 81.10 81.75 -0.12 118080 96.74 735 25.95 91.25 67.10
513010 Tata Sponge A1 10.00 927.20 934.00 935.10 921.00 924.40 -0.30 7634 70.82 300 18.07 978.45 474.95
500470 Tata Steel A1 10.00 709.35 708.50 711.45 701.30 704.40 -0.70 54977 388.41 1000 -1067.27 719.45 366.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532371 Tata Teleser B 10.00 5.88 6.17 6.17 6.17 6.17 4.93 521431 32.17 226 -0.44 10.48 3.75
531190 Tavernier Re XD 10.00 9.00 9.00 9.00 9.00 9.00 0.00 100 0.01 1 13.43 13.90 9.00
504961 Tayo Rolls ST 10.00 68.00 68.00 69.60 68.00 68.80 1.18 470 0.32 7 -2.26 92.80 43.10
534369 TBZ B 10.00 127.20 128.80 128.80 125.20 126.55 -0.51 25644 32.63 375 38.58 135.00 56.10
532284 TCFC Finance XD 10.00 33.75 33.00 33.25 33.00 33.25 -1.48 677 0.22 3 -4.90 50.00 27.05
533393 TCI Develop. B 10.00 455.00 489.95 489.95 440.00 455.35 0.08 23 0.11 6 48.13 555.00 301.00
540212 TCI Express B 2.00 564.55 591.50 591.50 570.45 583.35 3.33 3930 22.89 173 50.73 608.65 265.14
501242 TCI Finance B 10.00 22.80 22.00 23.45 22.00 23.10 1.32 1947 0.45 15 10.27 33.35 20.10
532262 TCI Inds. XT 10.00 1310.00 1370.00 1375.50 1370.00 1371.10 4.66 35 0.48 5 -274.22 2348.30 1106.00
523301 TCPL Package B 10.00 666.55 666.00 678.00 666.00 666.65 0.02 504 3.36 17 21.16 730.00 486.00
533553 TD Power Sys B 10.00 210.50 211.00 215.00 209.00 210.70 0.10 463 0.99 14 -30.10 271.00 155.00
539658 TeamLease B 10.00 1570.20 1630.95 1630.95 1604.30 1608.00 2.41 36 0.58 10 36.47 1771.00 828.05
532755 Tech Mahindr A1 5.00 458.50 458.00 460.00 456.70 458.55 0.01 8727 40.02 253 15.60 515.30 357.60
526576 Techindia Ni T 10.00 11.13 10.58 11.68 10.58 11.59 4.13 5585 0.63 23 -46.36 11.85 3.85
533281 Techno Elec. B 2.00 351.10 355.00 355.00 350.10 354.25 0.90 125 0.44 9 18.92 438.95 261.60
533216 Technofab En B 10.00 237.05 236.00 236.00 236.00 236.00 -0.44 10 0.02 1 28.99 282.00 175.00
540595 Tejas Netwrk B 10.00 301.80 303.45 305.00 299.05 302.65 0.28 1987 6.02 56 42.99 377.00 257.00
533982 Tera Softwar B 10.00 53.85 52.20 55.00 52.20 54.10 0.46 1120 0.59 6 11.94 132.60 52.20
530533 Terai Tea Co XD 10.00 56.05 62.40 62.40 54.00 55.95 -0.18 551 0.30 6 45.12 75.95 43.50
505400 Texmaco Infr B 1.00 48.50 48.60 49.30 48.00 48.35 -0.31 4275 2.07 27 45.61 58.80 34.75
533326 Texmaco Rail B 1.00 99.60 100.00 101.60 98.75 99.40 -0.20 42505 42.28 338 -268.65 117.95 84.00
533164 Texmo Pipes B 10.00 23.90 24.00 24.55 24.00 24.15 1.05 10456 2.53 49 -38.95 29.40 17.80
532845 TGB Banquets B 10.00 55.40 55.80 55.80 54.55 54.80 -1.08 6952 3.82 35 -8.35 93.75 47.50
509945 Thacker & Co XT 1.00 259.05 246.10 246.10 246.10 246.10 -5.00 4 0.01 2 73.24 319.60 110.05
526654 Thakkers Dev XD 10.00 80.00 82.00 82.00 82.00 82.00 2.50 100 0.08 4 8.53 94.95 66.60
533158 Thangamayil T 10.00 446.95 435.50 445.95 435.05 438.05 -1.99 211 0.92 6 31.54 461.80 158.40
540210 The Mandh.RV B 10.00 143.60 150.00 150.00 147.00 147.60 2.79 6009 8.89 84 24.64 246.00 123.50
530199 Themis Medic B 10.00 499.20 509.75 512.90 499.95 501.30 0.42 63 0.32 9 23.27 708.95 380.00
500411 Thermax A1 2.00 976.65 970.50 981.85 970.50 976.45 -0.02 252 2.46 47 55.77 1070.85 737.50
507450 Thiru A.Sug. B 10.00 59.85 60.00 61.00 60.00 60.95 1.84 300 0.18 3 35.44 82.30 46.30
500412 Thirumalai B 10.00 1888.90 1905.00 1909.00 1841.00 1856.15 -1.73 15928 297.59 775 22.75 1948.55 577.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500413 Thomas Cook B 1.00 240.75 240.00 243.30 235.10 238.75 -0.83 2569 6.18 116 105.18 257.55 178.00
539871 Thyrocare Tc B 10.00 685.95 691.00 694.80 680.10 690.30 0.63 799 5.50 72 48.41 779.90 571.10
504973 TI Financial A1 1.00 597.35 606.70 609.90 601.00 603.90 1.10 614 3.71 44 10.36 862.00 530.00
540108 Tiaan Ayurv. XT 10.00 27.80 29.00 29.00 27.90 27.90 0.36 20500 5.73 2 174.38 33.54 14.45
590005 Tide Water O B 5.00 6145.35 6155.05 6250.00 6155.05 6210.05 1.05 343 21.28 162 23.56 7513.60 5390.00
536264 Tiger Logist B 10.00 179.00 179.00 183.80 179.00 180.75 0.98 123804 224.77 207 18.54 304.00 151.70
533629 Tijaria Poly B 10.00 6.40 6.30 6.93 6.30 6.43 0.47 2498 0.17 12 -0.52 11.90 4.30
505196 TIL B 10.00 509.60 516.00 525.80 514.40 521.75 2.38 4800 24.97 107 -12.01 526.45 231.10
507205 Tilaknag Ind B 10.00 14.40 14.65 14.95 14.55 14.75 2.43 35179 5.19 148 -0.66 17.60 10.33
532856 Time Technop B 1.00 193.60 197.80 197.80 188.70 193.10 -0.26 8995 17.43 135 28.82 211.90 85.00
511559 Times Guaran B 10.00 67.80 69.00 69.90 65.00 69.20 2.06 467 0.32 9 13.92 85.50 19.95
500414 Timex Group XT 1.00 40.50 41.50 42.50 40.00 40.00 -1.23 350 0.14 6 -105.26 64.90 35.15
522113 Timken India B 10.00 772.10 780.00 787.45 770.00 770.05 -0.27 115 0.89 11 57.68 818.85 515.00
504966 Tinplate Co. B 10.00 269.25 270.80 273.45 265.25 268.40 -0.32 118320 318.88 1264 70.26 294.75 64.00
532375 Tips Indus. B 10.00 71.90 72.50 72.50 72.10 72.20 0.42 350 0.25 3 47.81 85.85 56.00
531547 Tirupati Ind XD 10.00 14.50 15.20 15.20 15.20 15.20 4.83 45 0.01 1 -25.33 47.70 12.55
531814 Tirupati Sar XD 5.00 20.00 20.70 20.70 20.00 20.00 0.00 600 0.12 5 9.30 28.35 12.70
524582 Tirupati Sta XT 10.00 26.85 28.15 28.15 28.15 28.15 4.84 10 0.00 2 11.00 31.40 16.25
539040 Tirupati Tyr XD 10.00 8.51 8.51 8.51 8.51 8.51 0.00 62 0.01 3 50.06 20.60 6.51
532966 Titagarh Wag B 2.00 124.80 127.00 127.00 124.55 126.25 1.16 94809 119.44 599 55.62 135.75 94.50
524717 Titan Biotec XT 10.00 62.70 63.00 63.00 63.00 63.00 0.48 100 0.06 1 20.86 79.80 37.45
500114 Titan Co. A1 1.00 613.25 613.50 630.75 602.10 607.05 -1.01 19323 117.97 436 59.63 653.54 296.30
531426 TN Newsprint B 10.00 348.85 350.00 353.20 344.25 346.80 -0.59 3288 11.51 84 22.67 396.00 289.14
500777 TN Petro B 10.00 72.05 72.60 73.30 71.25 72.05 0.00 62704 45.48 448 66.71 76.50 21.00
531830 Todays Writ. T 10.00 3.17 3.30 3.30 3.05 3.05 -3.79 9 0.00 9 -0.36 3.67 1.90
500418 Tokyo Plast B 10.00 125.35 128.45 128.45 127.00 127.30 1.56 241 0.31 7 18.26 167.00 61.00
500420 Torrent Phar A1 5.00 1384.65 1400.00 1400.00 1345.05 1356.75 -2.01 2558 34.82 227 27.66 1640.95 1143.50
532779 Torrent Pow A1 10.00 243.20 244.85 249.60 243.70 247.50 1.77 98292 242.70 1367 20.27 249.60 159.80
526650 Tourism Fina B 10.00 141.95 142.50 144.00 141.10 142.45 0.35 52191 74.42 464 14.42 176.20 44.55
538607 Toyam Ind XD 1.00 9.48 9.63 9.82 9.63 9.81 3.48 522615 50.98 164 -981.00 10.40 1.23
526582 TPL Plastech B 10.00 583.75 578.00 591.00 567.00 573.50 -1.76 1002 5.75 9 40.79 684.40 291.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532928 Trans & Rect B 1.00 29.75 30.25 30.25 29.80 30.05 1.01 8413 2.53 61 39.54 47.60 29.11
500422 Transchem XD 10.00 25.00 25.95 25.95 25.95 25.95 3.80 101 0.03 2 -56.41 38.65 15.15
532410 Transcorp In XT 2.00 38.60 38.55 40.25 38.55 39.90 3.37 500 0.20 10 54.66 49.05 15.45
513063 Transfreight XT 10.00 15.38 16.14 16.14 16.14 16.14 4.94 902 0.15 4 1.55 16.18 3.99
526139 Transgene Bi XT 10.00 2.58 2.60 2.60 2.50 2.53 -1.94 15284 0.39 7 -1.13 3.49 1.70
506687 Transpek Ind XC 10.00 1004.75 1020.00 1020.00 990.10 998.30 -0.64 1089 10.89 28 21.38 1269.00 415.65
532349 Transport Co B 2.00 280.30 283.85 285.95 279.00 280.50 0.07 2952 8.32 155 29.53 349.65 144.00
532812 Transwarrant B 10.00 12.76 13.00 13.78 11.80 11.84 -7.21 123 0.01 4 43.85 22.30 8.35
533540 Tree House B 10.00 13.33 13.20 14.50 13.20 14.04 5.33 8097 1.13 34 -0.45 37.15 13.16
500251 Trent A1 1.00 315.60 319.90 320.20 315.10 316.80 0.38 10167 32.30 369 86.56 328.90 176.80
505854 TRF B 10.00 247.15 245.35 249.80 244.00 247.50 0.14 4908 12.10 148 -6.51 294.50 181.00
521064 Trident B 10.00 100.00 101.35 101.35 100.00 100.20 0.20 45328 45.50 410 14.71 109.50 48.55
540726 Trident Texo M 10.00 47.55 48.25 55.00 48.25 53.05 11.57 68000 36.20 15 62.41 55.00 32.00
517562 Trigyn Tech. B 10.00 96.65 98.00 100.80 98.00 99.45 2.90 7198 7.18 59 8.04 164.00 78.85
536565 Trimurthi XD 10.00 9.00 9.20 9.20 9.20 9.20 2.22 100 0.01 1 -920.00 10.36 5.70
534755 Trio Mercant XD 10.00 13.59 12.90 13.85 12.90 13.85 1.91 22450 2.90 21 125.91 20.10 7.15
505978 Triton Valve XC 10.00 1536.70 1537.00 1589.95 1525.00 1544.00 0.48 203 3.14 29 19.60 1950.00 1165.00
532356 Triveni Engg B 1.00 93.95 94.00 95.00 93.25 93.60 -0.37 47253 44.43 283 9.10 107.90 47.20
502281 Triveni Glas XT 10.00 16.90 17.05 17.50 16.10 16.55 -2.07 30741 5.08 59 2.81 38.45 15.80
533655 Triveni Tur. B 1.00 128.45 131.50 131.70 130.00 130.90 1.91 6340 8.31 64 39.43 167.00 112.00
514142 TT B 10.00 72.55 70.05 75.00 70.05 74.90 3.24 650 0.48 6 -149.80 113.25 40.00
507747 TTK Healthca B 10.00 772.15 755.00 755.00 750.05 751.55 -2.67 4 0.03 3 48.74 1035.00 685.00
517506 TTK Prestige A1 10.00 6149.15 6164.95 6164.95 6040.00 6112.05 -0.60 17 1.04 9 26.92 6824.35 5055.55
531088 Tulip Star H XT 10.00 48.50 50.90 50.90 50.90 50.90 4.95 200 0.10 1 -4.40 71.50 38.00
506808 Tuticorin.Al XT 10.00 11.75 12.33 12.33 12.32 12.33 4.94 3786 0.47 15 -0.45 18.55 8.25
532515 TV Today Net B 5.00 353.25 369.00 369.00 353.30 354.90 0.47 3395 12.06 161 20.19 433.60 211.00
532800 TV18 Broad. A1 2.00 40.15 40.80 40.80 39.50 40.00 -0.37 246321 98.61 582 333.33 47.90 33.15
532513 TVS Electron B 10.00 444.40 448.70 448.80 431.45 435.15 -2.08 38617 169.48 785 69.96 544.60 88.55
532343 TVS Motor Co A1 1.00 690.05 690.05 691.45 680.00 685.90 -0.60 9524 65.41 321 57.54 712.05 338.90
509243 TVS Srichakr B 10.00 3074.25 3104.20 3143.75 3070.05 3122.45 1.57 199 6.19 57 18.88 4304.05 2912.00
531917 Twinstar Ind XT 10.00 1.77 1.74 1.74 1.74 1.74 -1.69 1901 0.03 4 8.29 2.35 0.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532384 Tyche Inds. XD 10.00 123.35 125.00 126.70 121.00 123.85 0.41 9431 11.72 117 27.10 140.00 48.00
526945 Tyroon Tea XD 10.00 45.65 47.90 47.90 47.90 47.90 4.93 1 0.00 1 -19.63 65.70 40.54