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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XD 10.00 0.53 0.55 0.55 0.51 0.51 -3.77 600 0.00 3 10.20 0.91 0.46
522294 T&I Global XD 10.00 47.50 46.00 47.80 45.15 47.45 -0.11 2356 1.07 38 22.92 77.40 20.20
539956 TAAL Enterp. XD 10.00 150.65 147.95 150.00 146.75 148.00 -1.76 362 0.54 10 -11.99 448.00 125.25
507785 Tainwala Ch. B 10.00 71.05 69.20 72.95 69.20 70.10 -1.34 2340 1.66 8 13.20 86.00 38.00
532390 Taj GVK Hotl B 2.00 166.00 168.00 168.55 160.00 163.40 -1.57 4584 7.52 138 99.03 184.00 92.55
532890 Take Sol. B 1.00 150.05 151.55 152.90 145.30 147.70 -1.57 36703 54.73 907 15.06 189.30 118.20
505160 Talbros Auto B 10.00 206.90 207.95 207.95 197.35 201.10 -2.80 11101 22.26 291 15.80 219.90 102.30
538987 Talbros Engg XD 10.00 473.40 473.40 473.40 440.00 451.00 -4.73 1797 8.12 73 16.39 512.00 169.00
533200 Talwalkars B B 10.00 301.65 301.00 304.95 291.45 293.10 -2.83 22901 67.79 654 13.26 320.25 207.55
533170 Tamboli Cap. XD 10.00 89.35 92.00 92.00 85.00 88.10 -1.40 7331 6.45 62 12.41 143.80 53.00
522229 Taneja Aero. XC 5.00 51.95 52.75 52.75 50.00 50.20 -3.37 36306 18.49 185 218.26 68.95 39.50
506854 Tanfac Ind. XD 10.00 52.75 56.40 56.40 50.30 51.45 -2.46 4310 2.21 38 13.72 107.50 31.85
532790 Tanla Solut. B 1.00 34.75 34.85 34.85 34.00 34.10 -1.87 37472 12.83 256 8.95 66.45 31.10
532738 Tantia Const T 10.00 19.55 19.15 19.45 19.00 19.00 -2.81 2415 0.46 13 -0.81 25.05 13.50
534756 Tara Jewels B 10.00 26.60 26.10 27.10 26.10 26.70 0.38 4434 1.19 42 2.58 50.20 25.25
519285 Tarai Foods XT 10.00 4.25 4.45 4.46 4.26 4.27 0.47 4655 0.20 6 427.00 6.05 2.25
533203 Tarapur Tran T 10.00 7.15 7.15 7.39 6.85 7.39 3.36 1411 0.10 12 -6.37 11.25 4.20
532869 Tarmat Ltd T 10.00 40.00 39.00 39.00 38.00 38.75 -3.13 10331 3.93 16 1291.67 62.20 32.15
519091 Tasty Bite B 10.00 4865.55 4851.00 4968.25 4788.00 4829.35 -0.74 286 13.83 72 54.53 5800.00 2456.00
500770 Tata Chem A1 10.00 615.20 605.05 617.00 599.10 606.30 -1.45 38128 230.71 1032 12.52 665.10 401.00
532301 Tata Coffee B 1.00 129.35 129.75 130.30 127.25 128.70 -0.50 32974 42.42 396 11.47 150.05 96.40
500483 Tata Comm. A1 10.00 751.90 753.90 755.80 711.05 723.30 -3.80 89049 646.34 2410 16.69 784.00 426.70
532540 Tata Consult A1 1.00 2395.75 2403.00 2413.00 2353.00 2360.65 -1.47 46733 1114.41 3970 17.15 2740.00 2054.70
500408 Tata Elxsi A1 10.00 1630.70 1636.00 1652.50 1574.00 1606.25 -1.50 116613 1879.63 5351 49.03 1783.00 1021.65
500800 Tata Gl.Bevr A1 1.00 154.80 154.80 154.80 149.85 151.15 -2.36 390686 592.02 1648 20.96 162.80 114.50
501301 Tata Invest. B 10.00 746.15 740.00 749.00 719.85 723.40 -3.05 13557 98.99 717 19.70 789.00 490.80
513434 Tata Metalik B 10.00 717.95 722.00 722.90 700.00 702.15 -2.20 29184 206.51 1096 13.57 758.00 280.00
570001 Tata Mot-DVR B 2.00 282.05 281.50 285.35 275.10 275.85 -2.20 150592 419.95 2313 -- 377.90 257.70
500570 Tata Motors A1 2.00 452.80 453.10 456.55 442.40 443.10 -2.14 84099998 380776.96 10317 16.93 598.60 417.10
500400 Tata Power A1 1.00 82.45 82.65 82.85 81.15 81.40 -1.27 291375 237.89 1098 23.19 91.25 67.10
513010 Tata Sponge B 10.00 811.80 813.50 816.00 794.00 801.45 -1.27 20618 165.21 1077 21.00 900.00 474.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500470 Tata Steel A1 10.00 514.55 514.80 516.00 502.95 507.40 -1.39 451401 2290.01 6143 -11.82 525.00 297.39
532371 Tata Teleser B 10.00 6.31 6.26 7.05 6.10 6.70 6.18 937426 61.95 1336 -0.56 10.48 5.42
504961 Tayo Rolls XD 10.00 56.95 56.05 56.80 55.15 55.30 -2.90 1412 0.79 18 -0.68 67.85 40.85
534369 TBZ B 10.00 88.95 89.50 89.80 86.70 87.00 -2.19 19844 17.37 231 31.29 102.25 56.10
532284 TCFC Finance XD 10.00 36.70 36.20 36.20 35.65 35.65 -2.86 80 0.03 3 -5.27 50.00 26.05
533393 TCI Develop. B 10.00 366.10 360.50 375.00 351.00 366.75 0.18 6125 22.51 25 36.57 555.00 301.00
540212 TCI Express B 2.00 473.25 464.65 474.20 455.00 459.20 -2.97 842 3.89 52 43.20 511.70 265.14
501242 TCI Finance B 10.00 23.55 23.70 23.70 22.45 22.80 -3.18 17968 4.09 75 8.14 33.35 18.50
532262 TCI Inds. XT 10.00 1651.00 1733.55 1733.55 1733.55 1733.55 5.00 20 0.35 1 -649.27 2348.30 1106.00
523301 TCPL Package XC 10.00 531.80 540.00 545.00 497.15 514.60 -3.23 40736 207.50 799 13.48 780.00 486.00
533553 TD Power Sys B 10.00 215.35 215.35 218.05 208.10 212.70 -1.23 22290 47.63 528 -157.56 271.00 155.00
539658 TeamLease B 10.00 1336.65 1325.00 1370.00 1300.05 1331.95 -0.35 895 11.89 125 34.33 1370.00 828.05
532755 Tech Mahindr A1 5.00 387.05 386.50 389.65 380.00 380.90 -1.59 100033 382.84 1506 13.03 525.00 357.60
526576 Techindia Ni T 10.00 5.25 5.24 5.24 5.00 5.00 -4.76 1101 0.06 3 -21.74 7.07 3.16
533281 Techno Elec. B 2.00 382.80 383.00 383.00 365.45 374.50 -2.17 8251 30.83 648 22.19 438.95 261.60
532804 Technocraft B 10.00 462.00 462.00 462.20 450.75 458.80 -0.69 3461 15.79 186 14.86 524.80 228.00
533216 Technofab En B 10.00 224.00 224.00 226.90 221.10 223.70 -0.13 5649 12.67 46 26.38 247.70 171.20
501421 TechNVision XT 10.00 161.55 153.60 153.60 153.55 153.55 -4.95 100 0.15 2 -383.88 224.45 92.00
539428 Tejnaksh Hlt M 10.00 321.00 322.00 330.75 322.00 330.75 3.04 800 2.61 2 122.05 375.25 77.60
533982 Tera Softwar B 10.00 80.50 82.70 84.30 76.00 76.85 -4.53 98059 79.08 1287 8.70 132.60 66.05
530533 Terai Tea Co XD 10.00 57.00 55.95 55.95 55.95 55.95 -1.84 5 0.00 1 47.02 82.95 47.20
505400 Texmaco Infr B 1.00 43.05 43.70 43.70 42.35 42.85 -0.46 45135 19.29 62 37.26 53.50 32.60
533326 Texmaco Rail B 1.00 88.15 86.25 91.30 86.25 90.05 2.16 104056 92.65 910 58.86 118.50 86.25
533164 Texmo Pipes B 10.00 22.35 22.00 22.75 21.30 21.80 -2.46 11937 2.60 70 -103.81 37.20 17.80
532845 TGB Banquets B 10.00 58.65 59.15 59.30 57.00 57.50 -1.96 41442 24.03 258 -25.44 121.50 48.55
526654 Thakkers Dev XD 10.00 87.90 83.55 83.55 83.55 83.55 -4.95 126 0.11 5 5.50 94.95 64.00
514484 Thambi Mod. XD 10.00 6.75 7.08 7.08 7.08 7.08 4.89 100 0.01 1 -8.14 10.80 6.42
533158 Thangamayil B 10.00 241.55 235.00 244.95 235.00 244.95 1.41 12 0.03 2 24.09 334.00 158.40
540210 The Mandh.RV B 10.00 167.55 167.20 167.20 159.30 161.65 -3.52 7687 12.48 175 17.82 246.00 144.65
530199 Themis Medic B 10.00 520.30 525.00 525.00 514.00 521.55 0.24 776 3.99 57 24.19 708.95 488.80
500411 Thermax A1 2.00 935.80 944.90 944.90 921.25 936.30 0.05 691 6.43 64 51.62 1070.85 737.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507450 Thiru A.Sug. B 10.00 58.65 58.25 60.00 57.80 57.95 -1.19 7553 4.42 62 -13.73 103.80 46.30
500412 Thirumalai B 10.00 847.10 843.10 849.85 820.35 830.45 -1.97 5677 47.20 276 12.05 1010.00 254.15
500413 Thomas Cook B 1.00 231.25 234.45 234.90 225.15 230.00 -0.54 23600 54.34 1106 108.49 240.00 178.00
539871 Thyrocare Tc B 10.00 724.75 723.85 723.90 702.90 715.40 -1.29 2162 15.44 288 54.16 779.90 523.60
590005 Tide Water O B 5.00 5958.35 5925.50 5974.80 5876.85 5908.55 -0.84 377 22.27 166 19.98 6555.00 5220.00
536264 Tiger Logist B 10.00 202.10 202.10 204.70 197.00 198.00 -2.03 9734 19.41 201 20.31 304.00 138.10
533629 Tijaria Poly T 10.00 9.38 8.92 9.49 8.92 8.98 -4.26 14878 1.38 18 -1.01 11.90 4.10
505196 TIL B 10.00 398.90 400.00 401.00 383.00 390.15 -2.19 11022 43.17 538 -8.98 420.90 218.00
507205 Tilaknag Ind B 10.00 11.05 11.12 12.50 10.85 12.25 10.86 270846 32.37 972 -0.55 19.39 10.33
532856 Time Technop B 1.00 154.35 155.00 155.75 150.30 153.00 -0.87 157600 239.32 1238 23.50 177.00 47.80
511559 Times Guaran B 10.00 33.75 31.00 31.00 30.45 31.00 -8.15 52 0.02 3 6.86 42.15 18.60
500414 Timex Group XT 1.00 41.35 39.60 40.95 39.50 39.75 -3.87 7087 2.81 21 -104.61 69.40 35.00
522113 Timken India B 10.00 667.75 669.00 669.00 654.40 662.75 -0.75 31062 206.52 117 46.38 747.45 510.05
504966 Tinplate Co. B 10.00 93.10 92.85 93.55 89.60 90.20 -3.11 111966 102.11 1098 33.91 107.70 64.00
532375 Tips Indus. B 10.00 64.75 64.80 64.80 62.25 63.50 -1.93 512 0.33 15 32.40 85.85 52.00
531547 Tirupati Ind XD 10.00 19.90 19.35 20.00 19.35 19.45 -2.26 72000 13.99 12 13.99 48.20 12.80
531814 Tirupati Sar XD 5.00 18.75 19.00 19.50 18.00 19.10 1.87 62681 11.67 83 10.44 28.35 12.70
539040 Tirupati Tyr XD 10.00 8.17 8.00 8.37 8.00 8.03 -1.71 6670 0.54 33 267.67 50.00 8.00
539985 Titaanium Te M 10.00 13.00 12.50 12.50 11.70 11.70 -10.00 32000 3.84 4 24.38 18.50 10.20
532966 Titagarh Wag B 2.00 115.40 117.90 117.90 113.40 113.70 -1.47 165748 189.15 1281 48.80 135.75 85.65
524717 Titan Biotec XT 10.00 66.35 66.95 69.60 64.05 67.45 1.66 598 0.40 10 23.92 70.75 31.70
500114 Titan Co. A1 1.00 520.20 518.35 521.00 508.15 512.15 -1.55 86380 444.22 2027 59.69 566.70 296.30
530045 Titan Secur. XT 10.00 3.82 4.01 4.01 4.01 4.01 4.97 483 0.02 1 3.93 4.07 2.11
521038 TN Jai Bhara XT 10.00 4.70 4.92 4.93 4.50 4.50 -4.26 1114 0.05 15 -4.41 5.82 3.20
531426 TN Newsprint B 10.00 330.95 330.10 330.10 321.00 323.70 -2.19 10052 32.80 612 8.47 392.45 258.00
500777 TN Petro B 10.00 43.50 44.90 46.10 41.80 42.35 -2.64 152094 67.09 1413 39.95 56.25 18.90
531035 Tobu Enter. P 10.00 8.40 8.00 8.00 8.00 8.00 -4.76 100 0.01 1 -2.09 8.40 4.07
531910 Toheal Pharm XT 10.00 2.49 2.40 2.40 2.40 2.40 -3.61 100 0.00 1 240.00 4.41 2.40
500418 Tokyo Plast B 10.00 135.70 136.00 139.50 133.10 137.75 1.51 3283 4.48 54 18.25 147.30 57.00
500420 Torrent Phar A1 5.00 1177.80 1179.35 1191.15 1170.00 1177.60 -0.02 5426 64.00 420 21.34 1767.80 1143.50
532779 Torrent Pow A1 10.00 180.90 181.20 181.50 175.10 176.25 -2.57 112828 200.46 1558 19.71 241.25 159.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523878 Total Export XT 10.00 1.56 1.49 1.63 1.49 1.63 4.49 1190 0.02 4 -3.54 6.80 1.43
526650 Tourism Fina B 10.00 99.35 100.20 100.20 97.70 97.90 -1.46 112910 111.05 589 11.21 117.45 35.30
538607 Toyam Ind XC 1.00 3.60 3.68 3.78 3.62 3.66 1.67 264437 9.73 68 -- 22.00 1.23
526582 TPL Plastech B 10.00 513.65 508.80 529.50 496.00 509.90 -0.73 401 2.05 43 35.26 592.50 291.30
532928 Trans & Rect B 10.00 361.20 359.10 360.10 353.10 354.05 -1.98 948 3.38 73 36.02 475.90 285.00
500422 Transchem XD 10.00 26.75 26.00 26.00 25.45 25.45 -4.86 300 0.08 7 -77.12 36.00 15.15
532410 Transcorp In XD 2.00 18.60 18.95 19.05 17.85 18.90 1.61 6633 1.23 26 25.89 31.40 13.55
513063 Transfreight XT 10.00 9.14 8.93 9.51 8.71 9.51 4.05 2300 0.21 8 0.98 9.51 3.90
526139 Transgene Bi XT 10.00 3.04 2.89 3.00 2.89 2.90 -4.61 3368 0.10 13 -1.12 3.49 1.70
506687 Transpek Ind XC 10.00 1052.90 1055.00 1114.90 1038.00 1086.90 3.23 4992 53.54 160 20.66 1114.90 355.05
532349 Transport Co B 2.00 302.95 305.00 305.00 286.15 294.60 -2.76 6918 20.37 255 32.13 388.00 144.00
532812 Transwarrant T 10.00 16.00 15.21 15.93 15.20 15.20 -5.00 589 0.09 6 30.40 22.30 6.90
533540 Tree House B 10.00 15.05 15.00 15.00 14.55 14.75 -1.99 9352 1.38 54 -0.38 58.30 14.00
517228 Trend Electr XD 10.00 11.82 12.00 12.64 11.12 11.69 -1.10 1546 0.19 19 -0.15 26.00 11.10
500251 Trent A1 1.00 244.00 245.30 245.30 241.10 242.25 -0.72 4817 11.70 181 75.23 276.50 158.86
505854 TRF B 10.00 240.75 240.50 240.50 232.10 233.35 -3.07 13197 30.92 463 -10.65 358.80 181.00
521064 Trident B 10.00 80.60 81.50 81.50 77.90 79.10 -1.86 103677 82.14 669 11.97 92.30 42.00
531972 Trident Tool XT 10.00 20.75 19.75 21.75 19.75 21.75 4.82 163 0.03 2 -1.39 22.00 10.41
517562 Trigyn Tech. T 10.00 131.15 129.00 130.00 124.60 128.00 -2.40 18014 22.69 186 9.79 164.00 78.85
531712 Trilogic Dig XD 10.00 2.10 2.07 2.07 2.06 2.06 -1.90 6505 0.13 15 0.83 17.35 2.06
536565 Trimurthi XD 10.00 7.30 7.00 7.00 7.00 7.00 -4.11 700 0.05 3 -700.00 10.36 5.56
534755 Trio Mercant XT 10.00 14.50 13.80 13.80 13.80 13.80 -4.83 32600 4.50 32 125.45 20.10 7.15
531279 Trishakti El XD 10.00 6.00 5.70 5.70 5.70 5.70 -5.00 500 0.03 2 10.56 12.32 5.65
523387 Triton Corp XT 1.00 0.22 0.21 0.21 0.21 0.21 -4.55 1000 0.00 3 -0.43 0.47 0.21
505978 Triton Valve XC 10.00 1643.00 1627.00 1684.90 1615.00 1619.95 -1.40 369 6.00 47 19.37 1834.00 891.30
532356 Triveni Engg B 1.00 71.25 71.85 71.95 69.85 70.85 -0.56 55698 39.31 383 7.22 100.00 47.20
502281 Triveni Glas XT 10.00 22.35 22.40 22.60 21.25 21.25 -4.92 105863 22.56 173 2.98 38.45 14.70
533655 Triveni Tur. B 1.00 140.15 138.95 142.50 137.00 139.60 -0.39 7328 10.24 173 37.33 149.15 108.00
514142 TT T 10.00 101.15 100.40 100.40 96.10 96.10 -4.99 5127 4.99 63 96.10 113.25 40.00
538597 TTI Enterp. XD 10.00 1.54 1.50 1.50 1.47 1.50 -2.60 10800 0.16 8 50.00 9.50 0.73
507747 TTK Healthca B 10.00 765.10 760.00 765.00 759.05 765.00 -0.01 59 0.45 14 30.75 1110.00 750.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517506 TTK Prestige A1 10.00 6673.20 6608.45 6719.00 6608.45 6691.25 0.27 34 2.27 27 51.75 6824.35 4450.00
504973 Tube Invest. A1 2.00 664.90 670.95 672.95 657.50 660.80 -0.62 3374 22.31 204 11.92 736.05 447.00
531088 Tulip Star H XT 10.00 58.60 55.70 55.70 55.70 55.70 -4.95 9239 5.15 2 -4.58 71.50 46.10
505285 Tulive Devel XT 10.00 160.00 158.00 163.20 158.00 163.20 2.00 200 0.33 5 6.20 196.45 151.65
532948 Tulsi Extrus B 10.00 3.79 3.95 3.95 3.75 3.75 -1.06 7473 0.29 13 -1.10 6.95 3.48
506808 Tuticorin.Al XT 10.00 9.26 8.80 9.71 8.80 9.71 4.86 1005 0.10 5 -0.42 18.55 6.91
532515 TV Today Net B 5.00 252.80 250.00 255.25 245.00 246.65 -2.43 8380 20.79 265 13.64 359.85 245.00
540083 TV Vision B 10.00 231.75 231.80 237.00 231.50 232.50 0.32 48491 113.71 137 98.52 327.95 226.00
532800 TV18 Broad. A1 2.00 37.35 37.40 37.40 36.00 36.45 -2.41 611038 223.99 1252 331.36 50.00 33.15
532513 TVS Electron B 10.00 193.65 194.90 195.00 186.45 187.90 -2.97 20002 37.92 540 48.81 231.90 87.65
532343 TVS Motor Co A1 1.00 542.10 543.00 543.80 531.25 536.55 -1.02 35642 191.03 968 45.66 565.00 280.30
509243 TVS Srichakr B 10.00 4012.60 4025.15 4025.15 3900.00 3911.85 -2.51 566 22.25 148 19.29 4304.05 2228.65
531917 Twinstar Ind XT 10.00 1.76 1.68 1.68 1.68 1.68 -4.55 4000 0.07 3 14.00 2.35 1.11
532384 Tyche Inds. XD 10.00 58.20 61.85 61.85 57.55 58.05 -0.26 7638 4.58 52 19.35 96.00 55.00