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 28/03/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XD 10.00 0.56 0.55 0.58 0.55 0.58 3.57 700 0.00 3 8.29 0.91 0.48
522294 T&I Global XD 10.00 63.75 63.75 66.00 62.25 65.00 1.96 3880 2.51 23 7.74 75.25 20.00
539956 TAAL Enterp. XT 10.00 181.45 187.00 187.00 177.00 182.95 0.83 2743 4.97 76 -14.83 448.00 125.25
537392 Taaza Intl. XD 10.00 12.00 11.40 11.40 11.40 11.40 -5.00 700 0.08 1 6.79 12.00 5.41
519483 Tai Inds. XD 10.00 20.85 19.50 22.80 19.50 21.75 4.32 299 0.06 6 24.72 26.85 12.51
507785 Tainwala Ch. B 10.00 56.60 58.05 58.05 56.00 56.95 0.62 5303 3.00 20 33.50 63.70 32.60
532390 Taj GVK Hotl B 2.00 129.10 129.55 130.20 129.20 129.20 0.08 1313 1.70 60 52.52 158.00 70.05
532890 Take Sol. B 1.00 134.20 136.00 136.00 132.00 132.15 -1.53 73423 98.11 235 13.81 189.30 122.00
505160 Talbros Auto B 10.00 141.05 142.00 144.10 141.15 143.50 1.74 11937 17.03 141 13.85 168.70 85.50
538987 Talbros Engg XD 10.00 284.55 297.00 297.00 283.20 291.00 2.27 221 0.63 16 15.40 357.80 151.20
533200 Talwalkars B B 10.00 237.60 237.85 247.90 236.90 245.30 3.24 30142 73.42 507 11.90 302.05 182.00
533170 Tamboli Cap. XD 10.00 100.05 104.40 104.40 96.70 98.00 -2.05 13369 13.26 101 11.89 143.80 45.90
522229 Taneja Aero. XC 5.00 44.25 46.70 49.70 45.25 46.25 4.52 72496 34.47 443 -355.77 65.40 39.50
506854 Tanfac Ind. XD 10.00 62.95 62.45 63.80 60.05 61.55 -2.22 22667 14.10 80 13.29 107.50 24.70
532790 Tanla Solut. B 1.00 49.25 50.00 50.00 48.80 49.05 -0.41 55599 27.35 408 20.27 66.45 31.10
532738 Tantia Const T 10.00 18.75 19.40 19.45 18.80 19.20 2.40 2279 0.43 26 -1.18 25.05 13.50
534756 Tara Jewels B 10.00 38.65 40.40 40.40 38.85 39.05 1.03 5822 2.28 43 3.78 50.20 30.60
519285 Tarai Foods XT 10.00 4.56 4.78 4.78 4.78 4.78 4.82 1507 0.07 7 6.29 5.12 2.25
533203 Tarapur Tran T 10.00 8.62 8.62 8.91 8.40 8.53 -1.04 3401 0.29 23 -19.84 11.25 4.01
538496 Tarini Intnl M 10.00 19.65 19.00 19.70 19.00 19.60 -0.25 63000 12.38 4 -- 21.75 6.65
532869 Tarmat Ltd B 10.00 43.70 45.70 45.70 43.35 44.20 1.14 15975 7.21 46 65.00 61.40 20.00
519091 Tasty Bite B 10.00 4601.25 4530.20 4600.00 4457.00 4487.55 -2.47 1494 67.43 251 56.18 5600.00 1591.00
500770 Tata Chem A1 10.00 583.90 585.00 594.50 584.55 592.30 1.44 92254 545.64 2367 13.31 594.50 360.10
532301 Tata Coffee B 1.00 128.00 128.40 129.70 126.20 126.75 -0.98 90790 115.98 1074 12.85 150.05 85.40
500483 Tata Comm. A1 10.00 718.80 718.90 725.80 716.60 719.80 0.14 21110 152.09 811 15.92 784.00 361.90
532540 Tata Consult A1 1.00 2412.10 2412.10 2441.85 2412.10 2429.85 0.74 31020 754.41 1762 18.31 2740.00 2054.70
500408 Tata Elxsi A1 10.00 1487.75 1498.00 1512.50 1488.00 1492.35 0.31 22555 338.23 1487 45.55 2064.00 1021.65
500800 Tata Gl.Bevr A1 1.00 148.70 149.90 153.90 148.00 150.65 1.31 339545 509.65 1943 18.64 157.65 114.50
501301 Tata Invest. B 10.00 618.85 620.90 622.50 614.20 615.10 -0.61 4383 27.05 270 15.62 689.00 466.05
513434 Tata Metalik B 10.00 526.95 529.15 550.95 529.05 545.50 3.52 162325 879.88 4762 10.55 550.95 95.25
570001 Tata Mot-DVR B 2.00 279.00 277.15 287.30 277.15 285.45 2.31 131943 374.27 2306 -- 377.90 258.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500570 Tata Motors A1 2.00 465.50 469.90 473.10 468.00 472.40 1.48 195210 920.27 3307 16.24 598.60 363.20
500400 Tata Power A1 1.00 87.05 87.30 89.45 86.60 88.80 2.01 353766 310.78 2102 17.55 89.45 60.35
513010 Tata Sponge B 10.00 679.20 683.80 704.70 683.80 695.65 2.42 109052 759.26 3977 21.26 721.90 447.95
500470 Tata Steel A1 10.00 477.65 478.45 482.25 477.40 479.90 0.47 376086 1806.18 4517 -7.50 508.45 297.39
532371 Tata Teleser B 10.00 7.60 7.70 7.76 7.42 7.53 -0.92 505815 38.48 858 -1.28 10.48 5.42
521228 Tatia Glob.V XD 1.00 0.34 0.35 0.35 0.35 0.35 2.94 10 0.00 1 5.83 0.38 0.20
531190 Tavernier Re XD 10.00 11.78 11.25 11.25 11.25 11.25 -4.50 2500 0.28 1 -51.14 13.90 9.50
504961 Tayo Rolls XD 10.00 51.80 52.95 52.95 51.00 51.70 -0.19 8176 4.22 34 -0.46 67.85 33.20
534369 TBZ B 10.00 73.75 74.90 78.85 74.90 77.80 5.49 290182 223.45 2805 -125.48 91.80 53.15
532284 TCFC Finance XD 10.00 33.90 35.80 35.80 33.50 33.85 -0.15 434 0.15 4 8.32 38.00 26.05
533393 TCI Develop. B 10.00 357.85 349.90 396.00 346.00 356.50 -0.38 6647 24.62 57 44.45 400.00 301.00
540212 TCI Express B 2.00 397.75 403.00 410.95 399.05 400.35 0.65 7038 28.41 556 -- 435.00 265.14
501242 TCI Finance B 10.00 26.00 25.65 26.70 24.70 25.25 -2.88 38433 9.93 185 9.60 33.35 17.05
523301 TCPL Package XC 10.00 581.50 590.00 619.00 585.05 617.20 6.14 7038 42.86 173 14.46 780.00 510.00
533553 TD Power Sys B 10.00 187.55 190.80 205.75 190.80 203.70 8.61 95466 190.54 2549 -54.32 266.00 155.00
539658 TeamLease B 10.00 933.60 943.95 955.00 940.75 948.50 1.60 147 1.39 26 43.77 1182.00 790.00
532755 Tech Mahindr A1 5.00 468.35 471.00 471.00 454.70 455.60 -2.72 4876295 22288.41 5125 13.95 563.75 405.10
526576 Techindia Ni B 10.00 5.15 4.90 5.00 4.90 4.90 -4.85 5604 0.27 11 -28.82 7.07 2.91
533281 Techno Elec. B 2.00 352.85 353.00 397.05 352.15 386.35 9.49 379540 1348.08 902 23.49 397.05 249.60
532804 Technocraft B 10.00 403.45 409.45 411.10 404.20 409.05 1.39 15337 62.98 106 13.42 461.60 190.40
533216 Technofab En B 10.00 183.85 200.00 201.30 192.00 194.65 5.87 15961 31.37 538 16.88 247.70 140.00
524204 Teesta Agro XT 10.00 24.85 24.30 26.05 24.30 25.30 1.81 1890 0.48 5 14.80 27.35 10.85
530595 TeleCanor Gl XD 10.00 5.37 5.11 5.50 5.11 5.50 2.42 535 0.03 11 -1.49 10.00 3.95
533982 Tera Softwar B 10.00 98.00 98.70 101.45 97.00 97.65 -0.36 9233 9.10 124 8.73 132.60 73.25
530533 Terai Tea Co XD 10.00 60.15 62.70 62.70 59.05 59.05 -1.83 536 0.32 10 13.27 82.95 45.60
505400 Texmaco Infr B 1.00 40.95 41.55 41.85 41.00 41.25 0.73 4759 1.97 61 40.84 53.50 28.45
533326 Texmaco Rail B 1.00 87.85 87.85 89.80 87.85 88.75 1.02 126077 111.99 731 44.82 118.50 87.35
533164 Texmo Pipes B 10.00 18.55 18.20 21.60 18.15 21.20 14.29 191786 40.20 981 34.75 39.70 17.80
532845 TGB Banquets B 10.00 54.20 54.10 55.35 54.10 54.65 0.83 22153 12.13 109 -10.03 121.50 53.80
533158 Thangamayil B 10.00 214.00 215.10 223.00 212.00 221.25 3.39 1009 2.18 54 31.74 334.00 158.40
540210 The Mandh.RV B 10.00 216.80 218.50 218.50 208.15 212.15 -2.14 28969 62.54 228 -- 246.00 165.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530199 Themis Medic B 10.00 594.90 600.00 619.80 599.50 611.00 2.71 615 3.71 36 26.19 708.95 325.00
500411 Thermax A1 2.00 905.40 906.00 910.00 899.25 907.80 0.27 668 6.05 109 39.66 945.00 691.00
507450 Thiru A.Sug. B 10.00 61.15 62.00 62.00 60.50 60.60 -0.90 3047 1.87 29 7.34 118.85 46.30
500412 Thirumalai B 10.00 859.40 865.00 900.00 862.75 876.40 1.98 18831 166.16 994 11.85 984.00 168.00
500413 Thomas Cook B 1.00 223.75 224.80 229.60 224.25 227.10 1.50 43648 99.03 1594 1261.67 229.75 165.60
533941 Thomas Scott T 10.00 13.39 12.75 13.50 12.75 12.80 -4.41 377 0.05 3 -7.11 20.07 7.58
539871 Thyrocare Tc B 10.00 699.45 703.90 707.55 692.00 693.30 -0.88 3261 22.72 224 56.46 742.75 523.60
590005 Tide Water O B 5.00 5990.30 6039.95 6140.00 5980.00 6010.75 0.34 1259 75.85 440 28.24 6827.00 5220.00
536264 Tiger Logist B 10.00 216.45 212.60 218.90 212.00 213.05 -1.57 106973 231.12 212 24.77 304.00 138.10
533629 Tijaria Poly B 10.00 7.00 6.90 7.00 6.68 6.84 -2.29 6148 0.42 28 -0.70 9.10 3.93
505196 TIL B 10.00 279.85 274.95 283.00 274.50 280.30 0.16 1399 3.92 71 -6.45 419.80 218.00
507205 Tilaknag Ind B 10.00 13.34 13.35 13.65 13.25 13.27 -0.52 109287 14.59 159 -0.59 20.14 12.25
532856 Time Technop B 1.00 121.15 124.85 124.85 121.80 122.65 1.24 58075 71.37 635 20.34 127.90 46.25
511559 Times Guaran T 10.00 34.50 33.05 36.05 33.00 33.05 -4.20 702 0.23 5 7.62 42.15 16.50
500414 Timex Group XC 1.00 48.65 49.60 52.90 48.70 51.10 5.04 125657 64.34 329 -50.59 69.40 28.50
522113 Timken India B 10.00 612.10 614.90 621.90 608.25 614.35 0.37 9060 55.98 275 42.19 675.05 420.10
530475 Tinna Rubber XT 10.00 68.90 70.00 70.00 70.00 70.00 1.60 1 0.00 1 -10.65 94.40 41.10
504966 Tinplate Co. B 10.00 77.20 77.55 79.25 77.05 77.30 0.13 102399 80.14 729 33.76 107.70 64.00
532375 Tips Indus. B 10.00 58.75 59.50 61.65 59.50 60.70 3.32 1536 0.93 18 35.92 85.85 51.00
531547 Tirupati Ind XD 10.00 25.10 25.10 25.10 24.00 25.10 0.00 26577 6.65 33 18.59 48.20 12.80
531814 Tirupati Sar XD 5.00 22.70 23.70 23.80 23.15 23.80 4.85 82721 19.42 145 13.68 28.35 12.70
524582 Tirupati Sta XT 10.00 20.10 19.60 20.00 19.10 19.10 -4.98 8975 1.76 16 5.65 35.60 18.70
539040 Tirupati Tyr XD 10.00 11.55 11.20 11.85 11.00 11.19 -3.12 33788 3.81 85 65.82 50.00 11.00
539985 Titaanium Te M 10.00 12.50 12.10 13.75 12.10 13.75 10.00 64000 8.49 8 28.65 18.50 10.20
532966 Titagarh Wag B 2.00 113.20 114.10 117.45 113.30 116.45 2.87 270238 312.94 2349 -277.26 135.75 84.00
524717 Titan Biotec XT 10.00 42.30 44.40 44.40 42.00 42.45 0.35 207 0.09 3 17.69 52.50 31.00
500114 Titan Co. A1 1.00 448.25 450.00 455.25 447.85 453.80 1.24 78521 354.72 1587 53.90 470.50 296.30
530045 Titan Secur. XT 10.00 2.44 2.56 2.56 2.56 2.56 4.92 641 0.02 2 17.07 4.07 2.11
521038 TN Jai Bhara XT 10.00 4.91 5.15 5.15 5.00 5.02 2.24 1244 0.06 12 -5.70 5.30 3.20
531426 TN Newsprint B 10.00 316.10 318.80 320.00 314.90 316.75 0.21 16604 52.68 872 7.39 392.45 206.55
500777 TN Petro B 10.00 33.60 34.00 36.40 33.25 35.20 4.76 230569 81.48 1204 20.47 36.40 18.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523419 TN Telecom T 10.00 2.61 2.57 2.60 2.57 2.57 -1.53 2199 0.06 13 -0.66 4.66 2.33
531830 Todays Writ. T 10.00 2.45 2.33 2.40 2.33 2.40 -2.04 2820 0.07 10 -0.11 3.67 2.25
500418 Tokyo Plast B 10.00 111.95 117.55 117.55 111.00 111.30 -0.58 7401 8.47 132 15.48 120.90 41.65
500420 Torrent Phar A1 5.00 1404.75 1405.00 1450.00 1372.10 1444.75 2.85 19727370 276388.19 2003 22.53 1767.80 1185.60
532779 Torrent Pow A1 10.00 215.05 215.00 218.70 215.00 217.15 0.98 62021 134.52 1124 32.51 250.80 159.00
523878 Total Export XT 10.00 2.71 2.62 2.63 2.62 2.63 -2.95 1150 0.03 2 -7.51 22.90 2.30
526650 Tourism Fina B 10.00 73.25 73.65 75.65 73.50 74.90 2.25 265511 197.81 2457 10.70 80.70 34.75
531771 Towa Sokki XT 10.00 5.78 6.06 6.06 6.06 6.06 4.84 25 0.00 1 -30.30 6.06 5.25
538607 Toyam Ind XC 1.00 1.95 1.95 1.95 1.89 1.93 -1.03 196899 3.80 69 27.57 22.10 1.23
526582 TPL Plastech B 10.00 479.00 475.05 475.05 456.00 460.00 -3.97 1450 6.76 66 36.71 564.60 160.00
532928 Trans & Rect B 10.00 404.30 403.00 417.00 402.90 407.65 0.83 4648 18.99 386 23.03 471.85 227.70
500422 Transchem XD 10.00 19.95 20.90 20.90 20.90 20.90 4.76 2412931 504.30 24 -298.57 20.90 15.10
532410 Transcorp In XD 2.00 19.45 19.45 21.00 19.45 21.00 7.97 18833 3.88 66 40.38 31.40 10.51
513063 Transfreight XT 10.00 9.45 9.51 9.51 9.51 9.51 0.63 425 0.04 5 0.90 9.51 3.90
526139 Transgene Bi XT 10.00 1.83 1.86 1.92 1.74 1.78 -2.73 58572 1.07 49 -0.67 2.99 1.55
519367 Transgl.Food XD 10.00 9.37 9.02 9.80 9.00 9.55 1.92 19938 1.84 46 -5.31 85.70 8.80
506687 Transpek Ind XC 10.00 580.75 589.50 589.50 580.00 588.00 1.25 80 0.47 6 12.72 599.90 302.00
532349 Transport Co B 2.00 220.35 221.95 224.45 221.50 222.65 1.04 5466 12.19 155 22.49 388.00 144.00
532812 Transwarrant B 10.00 10.01 9.45 10.90 9.45 10.30 2.90 4496 0.47 48 -49.05 14.25 6.48
533540 Tree House B 10.00 19.00 19.20 19.90 18.80 18.90 -0.53 96230 18.62 400 -0.51 85.20 15.85
517228 Trend Electr XD 10.00 19.45 18.35 19.25 18.25 18.30 -5.91 6700 1.27 16 -0.40 26.85 15.60
500251 Trent A1 1.00 241.60 240.40 248.00 239.85 245.90 1.78 23344 57.00 742 82.79 270.00 152.60
505854 TRF B 10.00 239.80 241.80 247.00 235.00 236.55 -1.36 22530 54.27 881 -7.66 358.80 181.00
521064 Trident B 10.00 87.40 88.05 89.10 86.30 86.55 -0.97 658504 576.53 3155 15.08 90.30 42.00
531972 Trident Tool XT 10.00 19.60 20.45 20.45 20.45 20.45 4.34 5 0.00 1 -0.93 22.00 10.41
517562 Trigyn Tech. B 10.00 113.15 113.65 115.50 112.50 114.35 1.06 25187 28.64 216 7.84 140.60 61.25
531658 Trijal Inds. XT 10.00 1.97 1.88 1.88 1.88 1.88 -4.57 269 0.01 2 -0.20 2.65 1.56
531712 Trilogic Dig XD 10.00 4.10 4.05 4.20 3.90 3.93 -4.15 33722 1.34 32 1.59 24.00 3.70
513428 Trinetra Cem XT 10.00 66.55 63.50 64.00 63.50 63.95 -3.91 7984 5.11 24 2.44 122.00 25.40
534755 Trio Mercant XT 10.00 15.20 15.00 15.45 14.75 15.02 -1.18 2690 0.40 6 136.55 23.20 7.15
531279 Trishakti El XD 10.00 9.46 9.60 9.60 9.60 9.60 1.48 45 0.00 1 3.86 12.32 5.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523387 Triton Corp XT 1.00 0.37 0.36 0.36 0.36 0.36 -2.70 1150 0.00 3 -1.06 0.47 0.27
505978 Triton Valve XD 10.00 1297.40 1301.00 1310.00 1284.00 1292.55 -0.37 1091 14.18 79 16.64 1700.00 857.50
532356 Triveni Engg B 1.00 86.55 86.95 87.30 86.00 86.10 -0.52 159539 138.17 856 9.38 87.30 46.40
502281 Triveni Glas XT 10.00 30.90 30.55 31.45 29.75 30.10 -2.59 19085 5.82 84 5.03 34.10 14.70
533655 Triveni Tur. B 1.00 125.15 125.00 127.90 124.50 127.40 1.80 6180 7.81 75 34.06 135.00 92.10
514142 TT B 10.00 55.75 57.30 57.75 55.65 55.90 0.27 3647 2.05 27 -49.91 62.25 40.00
538597 TTI Enterp. XD 10.00 2.86 2.73 2.99 2.73 2.97 3.85 2797 0.08 9 99.00 16.90 0.73
507747 TTK Healthca B 10.00 778.70 796.00 796.35 775.00 782.00 0.42 1850 14.50 90 27.11 1110.00 770.00
517506 TTK Prestige A1 10.00 5823.70 5845.80 5880.30 5757.00 5776.15 -0.82 180 10.46 128 60.66 6550.00 4211.50
504973 Tube Invest. A1 2.00 607.95 604.05 609.30 602.00 606.85 -0.18 2361 14.32 111 10.95 685.00 380.50
531088 Tulip Star H XD 10.00 54.80 57.45 57.50 53.50 55.75 1.73 4363 2.50 28 -3.78 74.00 46.10
505285 Tulive Devel XT 10.00 157.00 157.00 157.00 157.00 157.00 0.00 250 0.39 1 14.23 196.45 151.65
532948 Tulsi Extrus B 10.00 3.98 3.98 3.98 3.81 3.85 -3.27 21174 0.81 107 -1.32 6.95 2.57
531411 Tuni Textile XD 1.00 0.49 0.49 0.49 0.49 0.49 0.00 10152 0.05 6 49.00 0.50 0.49
506808 Tuticorin.Al XT 10.00 12.93 12.89 13.00 12.50 12.55 -2.94 1116 0.14 14 0.52 18.55 5.05
532515 TV Today Net B 5.00 265.45 269.00 278.00 263.00 263.85 -0.60 15365 40.77 402 18.21 359.85 250.00
540083 TV Vision B 10.00 253.10 249.00 259.90 242.00 252.25 -0.34 36526 92.50 196 195.54 327.95 226.00
532800 TV18 Broad. A1 2.00 41.95 42.20 42.35 41.25 41.50 -1.07 659473 276.51 665 76.85 50.00 34.40
532513 TVS Electron B 10.00 167.80 167.75 170.45 166.50 167.15 -0.39 9952 16.71 167 145.35 231.90 87.65
532343 TVS Motor Co A1 1.00 428.90 430.75 434.35 430.35 432.30 0.79 67767 292.64 1060 37.40 444.80 277.95
509243 TVS Srichakr B 10.00 3707.50 3742.90 3783.50 3514.00 3541.35 -4.48 4011 144.50 844 15.53 4247.00 2228.65
531917 Twinstar Ind XT 10.00 1.91 1.99 1.99 1.82 1.82 -4.71 1381 0.03 10 91.00 2.35 0.91
532384 Tyche Inds. XD 10.00 71.55 73.60 73.60 71.00 71.05 -0.70 8072 5.80 40 28.19 96.00 36.50