Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 27/05/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 84.75 84.75 85.40 84.70 84.70 -0.06 464 0.39 8 5.74 161.85 75.00
539956 TAAL Enterp. X 10.00 1713.05 1765.00 1765.00 1710.05 1739.10 1.52 402 6.97 54 17.14 2524.85 600.00
537392 Taaza Intl. XT 10.00 26.25 26.20 26.20 26.20 26.20 -0.19 100 0.03 1 -79.39 78.30 2.50
519483 Tai Inds. X 10.00 45.45 43.20 43.20 43.20 43.20 -4.95 953 0.41 20 6.29 72.00 11.30
507785 Tainwala Ch. B 10.00 73.90 75.95 79.80 72.55 74.25 0.47 1006 0.75 94 185.63 124.00 60.55
532390 Taj GVK Hotl B 2.00 140.80 141.35 143.95 139.50 141.55 0.53 138541 197.10 1932 416.32 186.30 117.40
532890 Take Sol. B 1.00 23.20 23.80 23.80 22.65 23.20 0.00 66022 15.28 970 -2.81 74.65 20.75
505160 Talbros Auto B 10.00 406.05 410.00 420.00 409.20 414.70 2.13 3297 13.68 542 11.41 654.90 225.15
538987 Talbros Engg X 10.00 347.60 336.00 350.00 336.00 343.05 -1.31 825 2.82 35 7.89 525.00 155.00
533170 Tamboli Cap. X 10.00 99.35 95.60 106.60 95.00 104.00 4.68 45678 46.75 378 7.94 106.60 37.50
522229 Taneja Aero. X 5.00 112.25 113.30 117.85 113.00 117.65 4.81 25781 29.99 490 53.72 168.00 33.00
506854 Tanfac Ind. X 10.00 445.35 454.00 457.00 440.35 448.95 0.81 5646 25.18 196 8.41 779.00 225.00
532790 Tanla Plat. A1 1.00 1305.90 1324.70 1332.55 1273.00 1278.55 -2.09 14544 189.20 1254 32.36 2094.40 735.00
532738 Tantia Const Z 10.00 13.09 12.45 13.74 12.44 13.74 4.97 13213 1.76 36 -0.26 33.85 5.61
540332 Tanvi Foods M 10.00 60.25 63.25 63.25 63.20 63.20 4.90 10000 6.32 2 30.53 109.50 38.50
519285 Tarai Foods XT 10.00 7.95 8.15 8.34 7.95 8.34 4.91 9468 0.79 99 -34.75 11.18 3.85
533203 Tarapur Tran B 10.00 3.25 3.49 3.49 3.26 3.35 3.08 4733 0.16 17 -0.62 7.86 3.25
543249 Tarc B 2.00 37.80 37.35 39.00 37.35 38.50 1.85 30605 11.73 608 98.72 60.60 27.90
532869 Tarmat Ltd B 10.00 54.25 55.25 56.05 55.25 56.05 3.32 24 0.01 9 16.88 98.00 47.90
543399 Tarsons Prod B 2.00 640.15 650.95 701.00 634.90 687.90 7.46 18337 121.85 3020 53.12 928.65 570.00
519091 Tasty Bite A1 10.00 9829.90 9913.95 10205.05 9819.95 9819.95 -0.10 33 3.29 28 129.16 21470.50 9664.20
540955 Tasty Dairy B 10.00 18.90 20.90 20.90 19.00 19.00 0.53 3124 0.60 64 -1.99 41.95 18.30
500770 Tata Chem A1 10.00 931.50 943.20 959.90 926.15 934.05 0.27 49516 464.30 1827 18.92 1158.00 691.10
532301 Tata Coffee A1 1.00 193.85 194.60 196.65 194.25 195.40 0.80 45737 89.37 1318 24.70 254.00 168.05
500483 Tata Comm. A1 10.00 943.45 965.00 988.50 951.60 979.75 3.85 19724 190.51 1417 18.84 1590.00 906.30
532540 Tata Consult A1 1.00 3228.60 3249.00 3278.85 3230.00 3262.20 1.04 146145 4763.72 15037 31.15 4045.50 3116.15
500800 Tata Consum. A1 1.00 722.30 729.00 731.35 723.00 725.85 0.49 49819 361.99 2504 71.51 889.00 646.25
500408 Tata Elxsi A1 10.00 8255.70 8450.00 8463.90 8301.65 8333.05 0.94 15605 1306.25 4195 508.73 9420.00 3550.00
501301 Tata Invest. A1 10.00 1482.15 1498.00 1512.00 1491.45 1500.90 1.27 3682 55.30 688 35.45 1734.00 1048.60
513434 Tata Metalik A1 10.00 698.50 725.90 725.90 690.50 711.25 1.83 5008 35.36 652 17.17 1364.90 669.10
570001 Tata Mot-DVR A1 2.00 202.35 203.20 209.80 203.20 207.55 2.57 273448 565.12 5020 -- 298.50 129.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500570 Tata Motors A1 2.00 420.70 424.00 433.00 424.00 429.60 2.12 1738708 7459.41 32826 -12.47 536.50 268.50
500400 Tata Power A1 1.00 221.40 225.70 226.90 222.80 224.70 1.49 914876 2053.35 9505 41.23 298.00 103.70
500470 Tata Steel A1 10.00 1051.85 1063.80 1068.80 1032.05 1043.35 -0.81 345807 3623.40 10131 3.17 1534.60 992.00
513010 Tata Steel L A1 10.00 634.75 670.30 670.30 637.50 661.55 4.22 8898 57.92 1031 3.09 1174.55 599.00
532371 Tata Teleser B 10.00 117.45 119.30 123.30 115.45 123.30 4.98 958119 1149.98 12231 -19.82 291.05 15.00
521228 Tatia Glob.V X 1.00 2.70 2.80 2.80 2.61 2.64 -2.22 29866 0.80 131 -6.44 6.00 0.61
543321 Tatva Chint. B 10.00 2139.55 2161.35 2216.00 2143.35 2187.35 2.23 809 17.53 466 50.59 2975.55 2000.75
531190 Tavernier Re XT 10.00 9.35 9.35 9.35 9.00 9.00 -3.74 300 0.03 5 450.00 14.20 6.92
534369 TBZ B 10.00 59.55 61.95 61.95 58.25 59.60 0.08 22541 13.47 330 19.74 104.40 55.10
532284 TCFC Finance X 10.00 34.90 35.90 35.95 33.20 34.40 -1.43 445 0.15 13 5.83 52.00 27.25
540212 TCI Express A1 2.00 1633.35 1635.20 1655.60 1595.10 1604.25 -1.78 2171 35.07 601 45.59 2570.00 1280.25
501242 TCI Finance T 10.00 5.15 5.15 5.34 5.15 5.34 3.69 641 0.03 6 -0.66 11.27 4.41
524156 TCM XT 10.00 37.30 37.20 37.50 35.45 37.00 -0.80 2553 0.92 21 -14.51 70.96 29.38
541700 TCNS Clothin A1 2.00 581.15 578.25 589.50 571.50 578.70 -0.42 1407 8.17 436 904.22 932.55 517.90
523301 TCPL Package B 10.00 787.30 800.00 933.40 800.00 908.65 15.41 17394 153.79 2857 17.64 978.30 452.00
533553 TD Power Sys B 10.00 420.95 430.00 440.05 426.95 436.80 3.77 3713 16.15 650 19.23 492.60 174.90
539658 TeamLease A1 10.00 3253.45 3270.10 3270.10 3127.65 3180.55 -2.24 1025 32.75 592 141.55 5544.10 3103.60
532755 Tech Mahindr A1 5.00 1079.25 1094.95 1126.00 1092.00 1123.55 4.10 139869 1558.83 7768 19.62 1837.75 994.10
526576 Techindia Ni B 10.00 11.28 10.85 11.84 10.85 11.84 4.96 7913 0.93 47 -25.19 15.14 4.33
542141 Techno Elect A1 2.00 270.40 279.95 279.95 265.20 267.55 -1.05 8577 23.37 731 12.46 355.00 221.00
532804 Technocraft B 10.00 875.75 896.55 923.60 885.55 915.20 4.50 1797 16.30 278 9.59 1235.00 387.05
543413 Tega Inds. B 10.00 441.65 447.25 447.55 438.85 441.15 -0.11 3203 14.26 473 21.44 767.10 398.00
540595 Tejas Netwrk A1 10.00 421.00 430.80 433.90 418.75 424.95 0.94 31012 132.34 2093 -102.64 578.45 163.15
539428 Tejnaksh Hlt B 10.00 134.80 140.90 140.90 127.25 134.75 -0.04 30568 41.23 135 50.28 194.00 56.00
530595 TeleCanor Gl XT 10.00 13.20 13.20 13.20 12.55 13.20 0.00 172 0.02 6 -15.35 19.75 4.96
533982 Tera Softwar B 10.00 38.85 38.80 39.60 38.50 38.55 -0.77 3553 1.38 178 214.17 85.00 37.70
530533 Terai Tea Co X 10.00 62.95 67.00 67.00 58.60 66.00 4.85 1196 0.77 25 3.30 99.35 38.60
526638 Texel Inds. X 10.00 52.00 53.00 53.00 49.40 50.00 -3.85 1516 0.76 27 16.95 104.05 41.52
505400 Texmaco Infr B 1.00 63.40 64.75 65.45 62.50 64.35 1.50 91907 57.93 634 -9.51 82.25 50.00
533326 Texmaco Rail B 1.00 41.65 42.40 42.70 41.75 42.30 1.56 171132 72.30 2381 66.09 58.90 26.55
533164 Texmo Pipes B 10.00 64.80 64.00 64.15 58.10 60.40 -6.79 33355 20.25 898 12.40 100.90 43.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532845 TGB Banquets T 10.00 8.83 9.09 9.25 8.70 9.25 4.76 1678 0.15 11 -19.27 13.20 5.60
507753 TGV SRAAC X 10.00 82.20 83.95 83.95 78.50 79.45 -3.35 194159 157.09 1011 6.02 109.60 29.85
509945 Thacker & Co XT 1.00 279.60 290.00 290.00 290.00 290.00 3.72 5 0.01 1 3.40 523.00 189.00
526654 Thakkers Dev X 10.00 101.20 101.15 106.25 101.15 106.25 4.99 21 0.02 2 3.32 185.00 58.25
533158 Thangamayil B 10.00 1000.05 1130.00 1130.00 983.00 1020.95 2.09 856 8.67 103 36.35 1520.00 773.20
530023 The Invest.T B 10.00 91.05 92.00 92.00 89.10 90.95 -0.11 899 0.82 68 293.39 141.00 84.00
540210 The Mandh.RV B 10.00 13.90 12.65 14.07 12.65 13.82 -0.58 13575 1.85 61 -5.69 25.00 11.25
530199 Themis Medic B 10.00 798.70 798.70 808.00 791.95 805.15 0.81 20 0.16 9 10.16 1198.80 523.40
500411 Thermax A1 2.00 1970.25 1965.05 2009.85 1962.20 1997.70 1.39 2337 46.62 857 76.22 2347.00 1288.35
539310 Thinkink Pic B 5.00 66.80 66.80 67.50 65.95 66.90 0.15 386697 258.19 1391 65.59 72.00 29.35
538464 Thirani Proj X 10.00 3.13 3.27 3.28 3.00 3.24 3.51 3593 0.12 40 32.40 6.25 1.32
500412 Thirumalai A1 1.00 236.30 239.90 246.00 236.90 238.45 0.91 75053 180.59 2520 8.68 357.25 126.65
500413 Thomas Cook A1 1.00 58.05 59.00 60.00 58.20 58.75 1.21 83597 49.24 1228 -11.34 91.35 53.75
533941 Thomas Scott T 10.00 49.15 49.15 49.15 48.10 48.20 -1.93 200 0.10 3 18.68 73.50 6.88
539871 Thyrocare Tc A1 10.00 690.20 687.10 699.90 672.90 690.95 0.11 6111 41.67 927 20.75 1465.90 631.00
540108 Tiaan Cons. X 10.00 5.73 6.21 6.25 5.59 5.94 3.66 7534 0.45 50 28.29 42.30 5.21
590005 Tide Water O B 2.00 1041.90 1044.65 1075.00 1038.00 1062.15 1.94 2256 23.77 702 15.18 3693.74 1000.00
543531 Tierra Agro T 10.00 10.00 255.00 267.75 242.25 262.85 2528.50 2282 5.83 65 -- 267.75 242.25
536264 Tiger Logist X 10.00 199.25 208.95 208.95 198.00 200.25 0.50 8006 16.31 158 -7.20 284.00 41.00
533629 Tijaria Poly B 10.00 6.29 6.59 6.59 5.98 5.98 -4.93 17124 1.04 17 -0.79 12.10 5.61
505196 TIL B 10.00 104.10 105.50 107.00 102.50 107.00 2.79 284 0.30 27 -0.70 211.90 97.00
503663 Tilak Ventur X 1.00 9.79 9.80 10.15 9.76 10.07 2.86 103302 10.31 610 -503.50 38.03 1.88
507205 Tilaknag Ind B 10.00 67.40 69.45 69.75 65.75 67.00 -0.59 33862 22.81 513 82.72 103.80 34.35
532856 Time Technop A1 1.00 93.35 94.50 95.70 92.25 94.25 0.96 183984 173.25 2320 11.54 109.30 63.10
511559 Times Guaran B 10.00 47.45 46.10 49.65 46.10 48.05 1.26 169 0.08 17 27.46 93.70 38.65
500414 Timex Group X 1.00 65.30 66.60 66.95 63.85 64.75 -0.84 30474 19.77 167 202.34 102.90 30.25
522113 Timken India A1 10.00 1953.65 1966.05 2023.95 1937.10 1964.40 0.55 1122 21.98 421 57.12 2301.65 1299.65
531205 Tine Agro XT 10.00 17.00 17.35 17.80 16.15 16.75 -1.47 40388 6.79 486 6.52 61.75 3.90
530475 Tinna Rubber X 10.00 328.35 323.20 344.75 323.20 332.25 1.19 9607 32.53 187 16.83 404.35 44.50
541741 Tinna Trade XT 10.00 32.60 31.00 33.90 31.00 32.75 0.46 2771 0.86 43 -17.06 60.30 12.90
504966 Tinplate Co. A1 10.00 319.10 327.95 329.95 318.95 323.35 1.33 45100 146.96 1462 9.59 443.15 199.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532375 Tips Indus. T 10.00 1514.85 1549.95 1585.00 1465.05 1532.65 1.18 259 4.00 38 26.94 2284.20 706.97
531814 Tirupati Sar X 5.00 7.77 8.14 8.14 7.51 8.00 2.96 3153 0.25 33 26.67 12.40 5.70
524582 Tirupati Sta XT 10.00 68.10 71.40 71.40 71.30 71.40 4.85 198 0.14 9 6.73 82.90 43.50
532966 Titagarh Wag B 2.00 102.50 104.65 104.65 101.45 102.25 -0.24 17713 18.16 558 48.23 123.85 53.25
524717 Titan Biotec X 10.00 226.10 226.10 235.00 225.05 229.75 1.61 7163 16.41 210 7.87 423.60 213.00
500114 Titan Co. A1 1.00 2141.65 2153.30 2163.00 2124.05 2149.05 0.35 22324 477.74 2557 87.79 2767.55 1564.60
521005 Titan Intech X 10.00 29.90 28.45 28.45 28.45 28.45 -4.85 1800 0.51 41 24.32 38.40 2.93
530045 Titan Secur. X 10.00 17.25 17.80 17.80 16.90 17.25 0.00 6870 1.18 75 4.53 26.85 9.85
531426 TN Newsprint A1 10.00 175.25 177.20 179.05 170.90 172.60 -1.51 61311 108.04 1611 83.38 226.85 116.30
500777 TN Petro A1 10.00 95.40 96.05 96.30 91.45 91.80 -3.77 43149 40.24 1232 4.71 150.44 85.35
523419 TN Telecom T 10.00 8.38 8.30 8.60 8.20 8.58 2.39 3302 0.28 19 -3.97 21.20 4.82
531644 Tokyo Financ X 10.00 13.59 14.26 14.26 14.26 14.26 4.93 3225 0.46 18 356.50 14.26 8.74
500418 Tokyo Plast B 10.00 82.10 84.20 84.30 81.80 83.10 1.22 320 0.27 13 -519.38 130.75 76.20
500420 Torrent Phar A1 5.00 2900.90 2927.00 2952.70 2879.10 2939.85 1.34 8846 258.09 1764 64.02 3304.45 2485.00
532779 Torrent Pow A1 10.00 440.55 445.60 448.00 431.90 432.95 -1.73 12754 55.67 657 45.81 606.05 416.00
526650 Tourism Fina B 10.00 53.95 54.50 54.50 53.70 53.85 -0.19 4200 2.27 113 5.70 83.30 51.50
538607 Toyam Ind XT 1.00 13.70 13.65 14.35 13.50 14.35 4.74 480346 68.49 569 1435.00 19.78 1.57
526582 TPL Plastech B 10.00 126.50 134.85 135.05 129.50 130.85 3.44 910 1.21 47 25.51 228.30 105.30
532928 Trans & Rect B 1.00 28.80 28.00 30.00 28.00 29.00 0.69 12204 3.57 279 27.36 46.50 23.65
526961 Trans Financ XT 10.00 27.75 29.10 29.10 29.10 29.10 4.86 107 0.03 2 9.27 29.10 12.07
500422 Transchem X 10.00 19.95 20.45 22.25 19.50 20.10 0.75 1572 0.32 23 8.59 35.50 17.50
532410 Transcorp In X 2.00 20.85 20.70 21.80 20.00 21.65 3.84 6950 1.48 72 6.81 31.05 10.70
513063 Transfreight XT 10.00 15.15 15.90 15.90 14.40 14.40 -4.95 1014 0.15 15 6.23 28.10 8.75
526139 Transgene Bi XT 10.00 3.49 3.65 3.65 3.33 3.54 1.43 7176 0.24 22 -2.57 5.78 3.02
506687 Transpek Ind B 10.00 1467.75 1505.05 1543.20 1487.00 1511.70 2.99 2758 41.66 281 12.92 2695.00 1410.00
532349 Transport Co A1 2.00 747.75 756.55 760.00 728.10 733.95 -1.85 5000 36.98 938 21.12 858.00 359.60
511730 TRC Finan.Se XT 10.00 21.00 22.00 22.00 22.00 22.00 4.76 100 0.02 1 -37.93 22.00 7.05
533540 Tree House B 10.00 8.64 9.20 9.20 8.58 9.02 4.40 1828 0.16 27 -1.40 13.70 7.32
542233 Trejhara Sol B 10.00 56.35 54.65 57.30 54.65 56.70 0.62 6893 3.87 124 5.98 128.65 36.00
500251 Trent A1 1.00 1047.65 1059.95 1074.00 1046.60 1068.05 1.95 12713 134.95 735 358.41 1347.10 820.15
532159 Trescon X 10.00 15.45 16.10 16.10 15.65 15.95 3.24 2813 0.45 27 265.83 60.15 14.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505854 TRF B 10.00 140.95 145.00 145.00 136.60 138.05 -2.06 1076 1.50 69 -6.59 171.15 98.55
531716 Tricom Fruit X 10.00 1.53 1.46 1.50 1.46 1.50 -1.96 28877 0.42 38 -0.11 5.51 1.35
521064 Trident A1 1.00 44.60 45.25 46.20 44.85 45.80 2.69 374004 170.39 5980 32.03 70.90 15.65
540726 Trident Texo T 10.00 99.00 99.00 99.00 94.25 95.10 -3.94 1636 1.58 61 98.04 113.85 30.20
517562 Trigyn Tech. B 10.00 99.70 101.35 105.85 101.30 103.70 4.01 7914 8.14 503 8.17 218.60 92.90
531846 Trinity Leag XT 10.00 6.66 6.99 6.99 6.99 6.99 4.95 1 0.00 1 -3.41 13.80 5.51
534755 Trio Mercant X 2.00 1.34 1.38 1.38 1.28 1.31 -2.24 136218 1.78 157 -16.38 3.90 1.28
531279 Trishakti El X 10.00 82.00 82.00 85.95 78.25 80.50 -1.83 1048 0.87 40 46.00 91.00 13.20
505978 Triton Valve X 10.00 1193.25 1240.00 1240.00 1147.45 1170.15 -1.94 877 10.29 120 709.18 1763.00 930.00
532356 Triveni Engg A1 1.00 270.65 274.90 279.95 268.40 273.50 1.05 39761 109.46 1711 15.59 374.00 140.05
538569 Triveni Entp X 1.00 11.38 11.15 11.15 9.11 9.11 -19.95 1025677 94.69 843 53.59 16.60 6.40
502281 Triveni Glas XT 10.00 20.95 21.70 21.95 20.65 21.65 3.34 6386 1.37 107 -0.69 30.90 4.50
533655 Triveni Tur. A1 1.00 185.85 186.40 186.40 173.00 176.60 -4.98 43493 78.00 1602 21.12 231.25 100.50
514142 TT B 10.00 87.35 88.95 90.60 88.10 89.60 2.58 2370 2.14 79 13.25 137.00 59.40
538597 TTI Enterp. XT 10.00 12.42 12.01 12.98 11.80 12.34 -0.64 123288 14.94 426 617.00 71.85 1.74
507747 TTK Healthca B 10.00 745.35 748.70 760.00 730.20 731.10 -1.91 742 5.54 104 24.84 969.75 605.00
517506 TTK Prestige A1 1.00 806.40 843.95 843.95 813.00 828.40 2.73 3361 27.73 792 37.02 1269.60 755.10
540762 Tube Invest. A1 1.00 1590.75 1608.65 1658.95 1582.10 1589.60 -0.07 3681 59.78 1257 39.90 2021.00 1064.50
531411 Tuni Textile X 1.00 2.83 2.95 2.97 2.90 2.97 4.95 175349 5.20 405 74.25 5.91 0.70
506808 Tuticorin Ch X 10.00 24.60 25.20 25.80 23.40 23.70 -3.66 71554 16.93 115 -8.49 46.40 9.50
532515 TV Today Net A1 5.00 260.45 273.60 273.60 258.35 264.20 1.44 4984 13.08 376 8.69 460.00 236.00
532800 TV18 Broad. A1 2.00 38.60 38.95 39.80 38.50 39.35 1.94 668025 261.62 5061 11.54 82.55 33.10
532513 TVS Electron B 10.00 200.90 201.00 207.25 201.00 206.35 2.71 1912 3.94 184 25.48 284.39 140.50
532343 TVS Motor Co A1 1.00 708.30 720.00 729.30 709.00 723.25 2.11 88788 638.48 2951 45.40 793.45 495.00
509243 TVS Srichakr A1 10.00 1629.85 1611.20 1662.00 1611.10 1618.60 -0.69 221 3.60 66 28.52 2588.00 1470.00
532384 Tyche Inds. X 10.00 120.80 120.95 140.00 120.80 131.80 9.11 5076 6.54 107 15.13 236.00 105.00
526945 Tyroon Tea X 10.00 91.95 88.75 94.50 88.75 88.95 -3.26 252 0.22 12 4.93 129.70 65.05