BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
522294 |
T&I Global |
X |
10.00 |
131.30 |
131.60 |
131.60 |
123.00 |
125.65 |
-4.30 |
4449 |
5.58 |
102 |
9.64 |
135.90 |
66.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
1599.00 |
1550.00 |
1604.85 |
1515.00 |
1564.90 |
-2.13 |
793 |
12.29 |
127 |
16.38 |
2160.00 |
1416.60 |
|
537392 |
Taaza Intl. |
X |
10.00 |
18.85 |
19.25 |
19.55 |
18.25 |
18.30 |
-2.92 |
1608 |
0.29 |
12 |
-107.65 |
37.15 |
15.45 |
|
519483 |
Tai Inds. |
X |
10.00 |
42.00 |
42.00 |
43.75 |
40.00 |
42.10 |
0.24 |
4746 |
1.96 |
31 |
6.51 |
72.00 |
26.30 |
|
507785 |
Tainwala Ch. |
T |
10.00 |
110.20 |
108.75 |
108.75 |
106.50 |
108.00 |
-2.00 |
1100 |
1.18 |
21 |
30.08 |
155.10 |
60.55 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
203.10 |
204.10 |
205.70 |
185.25 |
189.70 |
-6.60 |
56739 |
109.57 |
2149 |
17.86 |
235.50 |
121.40 |
|
532890 |
Take Sol. |
B |
1.00 |
22.45 |
22.90 |
22.90 |
21.05 |
21.75 |
-3.12 |
72865 |
15.88 |
719 |
-0.40 |
42.75 |
20.65 |
|
505160 |
Talbros Auto |
B |
10.00 |
508.40 |
501.00 |
510.75 |
481.00 |
487.30 |
-4.15 |
12081 |
59.39 |
1073 |
12.34 |
592.15 |
378.15 |
|
538987 |
Talbros Engg |
X |
10.00 |
537.45 |
537.45 |
543.00 |
516.05 |
530.65 |
-1.27 |
887 |
4.70 |
89 |
9.39 |
640.00 |
298.00 |
|
533170 |
Tamboli Cap. |
X |
10.00 |
107.80 |
107.85 |
107.85 |
101.40 |
102.00 |
-5.38 |
1256 |
1.30 |
12 |
8.29 |
156.00 |
56.10 |
|
522229 |
Taneja Aero. |
X |
5.00 |
114.90 |
115.30 |
117.50 |
104.30 |
110.30 |
-4.00 |
25853 |
28.13 |
440 |
31.60 |
163.20 |
91.50 |
|
506854 |
Tanfac Ind. |
X |
10.00 |
1118.20 |
1139.00 |
1139.00 |
1064.00 |
1086.45 |
-2.84 |
4801 |
52.16 |
507 |
26.57 |
1245.00 |
433.50 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
664.60 |
669.95 |
678.95 |
639.10 |
647.25 |
-2.61 |
49658 |
323.89 |
4553 |
18.78 |
1838.40 |
584.80 |
|
532738 |
Tantia Const |
Z |
10.00 |
12.83 |
13.20 |
13.20 |
12.50 |
12.99 |
1.25 |
1232 |
0.15 |
8 |
-3.36 |
19.75 |
10.15 |
|
540332 |
Tanvi Foods |
M |
10.00 |
78.55 |
77.60 |
80.50 |
77.60 |
80.50 |
2.48 |
6000 |
4.75 |
3 |
38.89 |
112.50 |
55.00 |
|
519285 |
Tarai Foods |
XT |
10.00 |
6.48 |
6.48 |
6.48 |
6.16 |
6.35 |
-2.01 |
1490 |
0.09 |
31 |
-25.40 |
10.08 |
3.62 |
|
533203 |
Tarapur Tran |
B |
10.00 |
4.10 |
4.15 |
4.15 |
4.15 |
4.15 |
1.22 |
1188 |
0.05 |
10 |
1.14 |
6.50 |
3.25 |
|
543249 |
Tarc |
B |
2.00 |
41.95 |
41.15 |
43.00 |
40.25 |
40.85 |
-2.62 |
95917 |
40.00 |
857 |
-5.57 |
51.80 |
32.50 |
|
538496 |
Tarini Intnl |
M |
10.00 |
5.18 |
5.38 |
5.40 |
5.20 |
5.40 |
4.25 |
159000 |
8.47 |
41 |
-- |
21.00 |
4.23 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
51.50 |
51.30 |
52.00 |
49.20 |
50.25 |
-2.43 |
10906 |
5.49 |
180 |
22.53 |
72.75 |
41.45 |
|
543399 |
Tarsons Prod |
A1 |
2.00 |
689.55 |
689.00 |
694.50 |
672.35 |
683.45 |
-0.88 |
2468 |
16.86 |
574 |
52.78 |
914.35 |
570.00 |
|
519091 |
Tasty Bite |
B |
10.00 |
10245.35 |
10261.10 |
10317.95 |
10000.00 |
10082.50 |
-1.59 |
43 |
4.38 |
37 |
135.32 |
14400.00 |
8012.60 |
|
540955 |
Tasty Dairy |
B |
10.00 |
14.20 |
14.30 |
14.35 |
13.25 |
13.90 |
-2.11 |
37549 |
5.19 |
228 |
-0.93 |
30.00 |
13.00 |
|
500770 |
Tata Chem |
A1 |
10.00 |
950.75 |
951.15 |
960.30 |
929.25 |
945.90 |
-0.51 |
50521 |
476.07 |
4846 |
12.26 |
1214.65 |
773.90 |
|
532301 |
Tata Coffee |
A1 |
1.00 |
213.95 |
212.65 |
215.25 |
209.45 |
211.80 |
-1.00 |
35218 |
74.54 |
2213 |
15.53 |
251.50 |
181.70 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1285.10 |
1308.80 |
1308.80 |
1223.25 |
1255.95 |
-2.27 |
59892 |
749.82 |
4468 |
19.51 |
1429.95 |
856.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3431.55 |
3430.00 |
3447.00 |
3382.15 |
3410.40 |
-0.62 |
91518 |
3123.75 |
12412 |
30.67 |
3882.95 |
2926.00 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
739.65 |
739.80 |
745.50 |
726.00 |
735.40 |
-0.57 |
30224 |
221.75 |
1905 |
64.12 |
861.35 |
650.75 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
6596.80 |
6676.05 |
6747.50 |
6475.00 |
6662.10 |
0.99 |
18096 |
1198.93 |
3660 |
406.72 |
10760.40 |
5708.10 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
2185.55 |
2165.05 |
2259.00 |
2062.50 |
2117.65 |
-3.11 |
6500 |
137.41 |
2138 |
42.57 |
2886.50 |
1218.00 |
|
513434 |
Tata Metalik |
A1 |
10.00 |
844.40 |
839.05 |
855.80 |
820.95 |
839.10 |
-0.63 |
10431 |
87.56 |
1267 |
20.25 |
921.75 |
622.45 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
215.50 |
225.55 |
232.20 |
221.15 |
225.00 |
4.41 |
893129 |
2026.70 |
14412 |
-- |
264.85 |
179.85 |
|
500570 |
Tata Motors |
A1 |
2.00 |
419.00 |
440.00 |
453.20 |
435.85 |
445.55 |
6.34 |
2478762 |
11032.17 |
36302 |
-17.41 |
519.50 |
366.05 |
|
500400 |
Tata Power |
A1 |
1.00 |
201.55 |
202.10 |
203.85 |
196.75 |
202.45 |
0.45 |
1736563 |
3483.22 |
44405 |
25.43 |
298.00 |
190.00 |
|
500470 |
Tata Steel |
A1 |
1.00 |
121.00 |
121.60 |
123.20 |
119.10 |
120.65 |
-0.29 |
2413700 |
2920.93 |
16090 |
5.15 |
138.62 |
82.71 |
|
513010 |
Tata Steel L |
A1 |
10.00 |
713.40 |
690.15 |
726.25 |
690.15 |
711.60 |
-0.25 |
6721 |
47.71 |
777 |
3.33 |
849.90 |
532.00 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
81.15 |
80.60 |
81.10 |
77.10 |
77.75 |
-4.19 |
771371 |
603.13 |
10675 |
-12.98 |
210.00 |
77.10 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
1.36 |
1.36 |
1.39 |
1.30 |
1.35 |
-0.74 |
233743 |
3.13 |
256 |
6.75 |
4.95 |
0.90 |
|
543321 |
Tatva Chint. |
A1 |
10.00 |
2079.05 |
2080.10 |
2096.35 |
2057.05 |
2077.25 |
-0.09 |
287 |
5.96 |
97 |
100.01 |
2670.00 |
1953.75 |
|
531190 |
Tavernier Re |
X |
10.00 |
9.04 |
9.04 |
9.49 |
9.04 |
9.49 |
4.98 |
2515 |
0.23 |
3 |
-118.63 |
14.20 |
6.21 |
|
541228 |
Taylormade |
M |
10.00 |
55.65 |
58.40 |
58.40 |
56.20 |
58.40 |
4.94 |
420000 |
245.18 |
90 |
135.81 |
58.40 |
8.75 |
|
504961 |
Tayo Rolls |
XT |
10.00 |
72.15 |
72.90 |
72.90 |
69.00 |
69.75 |
-3.33 |
3836 |
2.68 |
120 |
-20.64 |
178.25 |
63.30 |
|
534369 |
TBZ |
B |
10.00 |
75.60 |
76.30 |
76.30 |
72.50 |
73.35 |
-2.98 |
6033 |
4.44 |
235 |
16.02 |
90.90 |
51.00 |
|
532284 |
TCFC Finance |
X |
10.00 |
32.30 |
31.65 |
33.70 |
30.40 |
30.95 |
-4.18 |
8808 |
2.77 |
95 |
14.13 |
49.00 |
28.55 |
|
540212 |
TCI Express |
A1 |
2.00 |
1797.75 |
1803.20 |
1803.20 |
1755.35 |
1773.60 |
-1.34 |
1951 |
34.71 |
530 |
48.63 |
2100.00 |
1444.50 |
|
532262 |
TCI Inds. |
X |
10.00 |
1309.00 |
1309.00 |
1309.00 |
1309.00 |
1309.00 |
0.00 |
27 |
0.35 |
2 |
-159.25 |
1675.00 |
1060.35 |
|
524156 |
TCM |
X |
10.00 |
40.00 |
41.85 |
42.45 |
38.20 |
40.00 |
0.00 |
10989 |
4.40 |
69 |
-6.76 |
58.10 |
26.45 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
504.95 |
502.00 |
505.25 |
488.90 |
496.05 |
-1.76 |
2080 |
10.31 |
206 |
104.43 |
876.45 |
488.90 |
|
523301 |
TCPL Package |
B |
10.00 |
1331.30 |
1345.75 |
1358.40 |
1296.00 |
1313.35 |
-1.35 |
2760 |
36.21 |
987 |
12.84 |
1800.95 |
521.80 |
|
533553 |
TD Power Sys |
B |
2.00 |
132.10 |
132.10 |
133.20 |
122.70 |
130.65 |
-1.10 |
92525 |
118.59 |
1663 |
23.84 |
149.80 |
65.80 |
|
539658 |
TeamLease |
A1 |
10.00 |
2412.35 |
2400.15 |
2400.15 |
2172.00 |
2247.20 |
-6.85 |
1717 |
38.47 |
929 |
32.22 |
4668.14 |
2172.00 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1050.85 |
1051.50 |
1057.00 |
1022.00 |
1030.15 |
-1.97 |
28388 |
294.67 |
2275 |
18.96 |
1574.80 |
944.10 |
|
526576 |
Techindia Ni |
B |
10.00 |
9.78 |
10.07 |
10.07 |
9.30 |
9.70 |
-0.82 |
12922 |
1.21 |
54 |
-40.42 |
17.30 |
6.44 |
|
542141 |
Techno Elect |
A1 |
2.00 |
368.15 |
376.15 |
376.15 |
341.30 |
347.70 |
-5.55 |
8304 |
29.22 |
1002 |
15.53 |
379.35 |
221.00 |
|
532804 |
Technocraft |
B |
10.00 |
919.20 |
912.10 |
912.10 |
885.15 |
906.55 |
-1.38 |
1541 |
13.86 |
209 |
8.29 |
1235.00 |
689.65 |
|
543656 |
Technopack P |
M |
10.00 |
113.70 |
111.50 |
112.00 |
105.00 |
105.95 |
-6.82 |
40000 |
43.23 |
20 |
27.10 |
143.00 |
70.30 |
|
501421 |
TechNVision |
XT |
10.00 |
265.95 |
252.85 |
252.85 |
252.70 |
252.70 |
-4.98 |
40 |
0.10 |
6 |
9.19 |
345.00 |
201.50 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
586.85 |
580.70 |
587.20 |
558.75 |
572.25 |
-2.49 |
5378 |
30.73 |
1213 |
27.81 |
655.80 |
398.00 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
535.80 |
536.95 |
542.65 |
511.50 |
518.25 |
-3.28 |
50703 |
265.58 |
3647 |
-99.66 |
773.00 |
359.50 |
|
539428 |
Tejnaksh Hlt |
B |
10.00 |
124.60 |
122.50 |
127.00 |
114.15 |
125.45 |
0.68 |
7990 |
9.69 |
347 |
48.62 |
194.00 |
92.10 |
|
530595 |
TeleCanor Gl |
X |
10.00 |
7.99 |
7.05 |
8.45 |
7.05 |
8.20 |
2.63 |
561 |
0.04 |
7 |
-9.11 |
19.75 |
5.21 |
|
532315 |
Telesys Soft |
XT |
10.00 |
12.07 |
12.67 |
12.67 |
12.67 |
12.67 |
4.97 |
20884 |
2.65 |
32 |
633.50 |
24.42 |
4.99 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
533982 |
Tera Softwar |
B |
10.00 |
42.25 |
42.75 |
43.25 |
41.50 |
41.75 |
-1.18 |
4661 |
1.98 |
125 |
-62.31 |
62.90 |
31.65 |
|
530533 |
Terai Tea Co |
X |
10.00 |
69.00 |
73.00 |
73.15 |
67.55 |
69.50 |
0.72 |
182 |
0.13 |
12 |
59.91 |
88.90 |
48.60 |
|
526638 |
Texel Inds. |
XT |
10.00 |
59.35 |
58.55 |
60.85 |
56.40 |
56.65 |
-4.55 |
9743 |
5.58 |
50 |
-10.81 |
82.75 |
30.50 |
|
505400 |
Texmaco Infr |
B |
1.00 |
58.25 |
59.55 |
59.55 |
56.25 |
56.90 |
-2.32 |
3676 |
2.09 |
126 |
-8.23 |
82.25 |
50.00 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
56.25 |
56.25 |
57.10 |
52.65 |
54.00 |
-4.00 |
393647 |
214.43 |
3995 |
900.00 |
65.30 |
29.15 |
|
533164 |
Texmo Pipes |
B |
10.00 |
56.00 |
55.00 |
56.90 |
54.45 |
55.05 |
-1.70 |
9357 |
5.17 |
361 |
26.47 |
98.90 |
49.00 |
|
532845 |
TGB Banquets |
B |
10.00 |
11.09 |
10.91 |
11.18 |
10.56 |
10.77 |
-2.89 |
26459 |
2.82 |
80 |
-22.44 |
14.93 |
7.67 |
|
507753 |
TGV SRAAC |
B |
10.00 |
114.35 |
114.40 |
120.00 |
108.65 |
115.75 |
1.22 |
382413 |
428.44 |
2340 |
3.34 |
182.00 |
58.00 |
|
509945 |
Thacker & Co |
XT |
1.00 |
423.10 |
430.00 |
444.25 |
403.30 |
403.30 |
-4.68 |
23 |
0.10 |
5 |
3.54 |
474.55 |
271.05 |
|
526654 |
Thakkers Dev |
X |
10.00 |
173.85 |
173.00 |
178.95 |
160.00 |
160.50 |
-7.68 |
1328 |
2.23 |
94 |
7.83 |
237.40 |
96.80 |
|
533158 |
Thangamayil |
B |
10.00 |
1068.60 |
1070.70 |
1070.95 |
1029.80 |
1039.50 |
-2.72 |
738 |
7.68 |
106 |
25.16 |
1350.00 |
926.50 |
|
530023 |
The Invest.T |
B |
10.00 |
89.85 |
89.85 |
90.75 |
87.85 |
89.55 |
-0.33 |
2128 |
1.91 |
59 |
-48.93 |
127.00 |
81.70 |
|
530199 |
Themis Medic |
B |
10.00 |
1192.70 |
1205.10 |
1209.95 |
1138.00 |
1173.65 |
-1.60 |
646 |
7.63 |
147 |
18.75 |
1434.25 |
692.00 |
|
500411 |
Thermax |
A1 |
2.00 |
1955.60 |
1968.85 |
1998.00 |
1870.90 |
1908.25 |
-2.42 |
3080 |
59.19 |
988 |
64.95 |
2678.50 |
1653.00 |
|
539310 |
Thinkink Pic |
B |
5.00 |
82.05 |
81.75 |
82.15 |
79.00 |
81.00 |
-1.28 |
185391 |
151.03 |
230 |
34.76 |
92.75 |
41.40 |
|
538464 |
Thirani Proj |
X |
10.00 |
2.91 |
2.66 |
2.88 |
2.63 |
2.88 |
-1.03 |
2154 |
0.06 |
16 |
96.00 |
5.70 |
1.80 |
|
500412 |
Thirumalai |
A1 |
1.00 |
190.80 |
171.80 |
184.00 |
171.75 |
175.90 |
-7.81 |
563778 |
1020.02 |
2461 |
6.93 |
318.90 |
171.75 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
70.30 |
69.50 |
70.75 |
67.70 |
68.75 |
-2.20 |
48268 |
33.22 |
809 |
-42.18 |
91.35 |
54.00 |
|
533941 |
Thomas Scott |
T |
10.00 |
45.00 |
46.00 |
46.00 |
42.75 |
42.95 |
-4.56 |
758 |
0.33 |
5 |
14.71 |
73.50 |
33.50 |
|
539871 |
Thyrocare Tc |
A1 |
10.00 |
547.00 |
540.80 |
551.40 |
526.25 |
534.20 |
-2.34 |
3042 |
16.27 |
523 |
35.38 |
1059.45 |
526.25 |
|
540108 |
Tiaan Cons. |
X |
10.00 |
3.97 |
3.81 |
4.09 |
3.60 |
3.66 |
-7.81 |
43096 |
1.59 |
92 |
-3.59 |
8.40 |
3.60 |
|
590005 |
Tide Water O |
B |
2.00 |
988.45 |
988.45 |
992.00 |
960.00 |
971.95 |
-1.67 |
2819 |
27.49 |
564 |
13.84 |
1509.95 |
960.00 |
|
543531 |
Tierra Agro |
B |
10.00 |
129.90 |
120.05 |
132.25 |
120.05 |
122.35 |
-5.81 |
192 |
0.24 |
29 |
-24.77 |
275.95 |
119.00 |
|
536264 |
Tiger Logist |
X |
10.00 |
426.15 |
428.00 |
428.00 |
405.35 |
414.30 |
-2.78 |
9804 |
40.83 |
274 |
-14.90 |
479.75 |
148.50 |
|
533629 |
Tijaria Poly |
T |
10.00 |
7.95 |
7.80 |
8.07 |
7.60 |
7.78 |
-2.14 |
15126 |
1.16 |
25 |
-1.23 |
8.30 |
4.00 |
|
505196 |
TIL |
T |
10.00 |
151.35 |
153.45 |
153.45 |
143.80 |
147.80 |
-2.35 |
1902 |
2.76 |
45 |
-0.38 |
224.00 |
82.45 |
|
503663 |
Tilak Ventur |
X |
1.00 |
3.92 |
3.92 |
3.98 |
3.75 |
3.81 |
-2.81 |
1076801 |
41.08 |
810 |
-76.20 |
15.60 |
3.73 |
|
507205 |
Tilaknag Ind |
B |
10.00 |
114.85 |
116.45 |
117.90 |
109.15 |
109.25 |
-4.88 |
22191 |
24.72 |
630 |
41.86 |
127.05 |
50.75 |
|
532856 |
Time Technop |
A1 |
1.00 |
84.40 |
84.20 |
86.00 |
82.05 |
82.40 |
-2.37 |
92039 |
76.64 |
1535 |
9.16 |
125.90 |
63.10 |
|
511559 |
Times Guaran |
B |
10.00 |
50.00 |
50.45 |
50.45 |
47.70 |
48.30 |
-3.40 |
472 |
0.23 |
66 |
38.03 |
93.70 |
36.60 |
|
500414 |
Timex Group |
XT |
1.00 |
151.10 |
151.10 |
152.45 |
148.60 |
150.30 |
-0.53 |
88622 |
133.52 |
222 |
54.26 |
170.00 |
55.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
522113 |
Timken India |
A1 |
10.00 |
3048.75 |
3149.95 |
3149.95 |
3000.00 |
3076.30 |
0.90 |
3551 |
108.51 |
1182 |
56.88 |
3760.80 |
1714.80 |
|
531205 |
Tine Agro |
X |
10.00 |
10.40 |
10.20 |
10.47 |
9.90 |
10.17 |
-2.21 |
8417 |
0.86 |
126 |
-9.33 |
61.75 |
9.10 |
|
530475 |
Tinna Rubber |
X |
10.00 |
368.25 |
367.25 |
390.00 |
350.00 |
382.05 |
3.75 |
15973 |
60.15 |
731 |
16.85 |
725.80 |
210.15 |
|
541741 |
Tinna Trade |
X |
10.00 |
28.45 |
29.75 |
29.85 |
29.70 |
29.85 |
4.92 |
12265 |
3.65 |
33 |
-15.55 |
62.90 |
23.85 |
|
504966 |
Tinplate Co. |
A1 |
10.00 |
352.30 |
345.10 |
357.10 |
344.85 |
349.95 |
-0.67 |
14626 |
51.43 |
701 |
18.26 |
443.15 |
291.00 |
|
543614 |
Tips Films |
B |
10.00 |
438.70 |
401.00 |
439.45 |
401.00 |
423.70 |
-3.42 |
739 |
3.17 |
168 |
-- |
682.00 |
296.90 |
|
532375 |
Tips Indus. |
B |
10.00 |
1625.85 |
1677.00 |
1677.00 |
1570.00 |
1597.80 |
-1.73 |
1133 |
18.14 |
377 |
27.96 |
2153.08 |
1273.95 |
|
540904 |
Tirupati Foa |
X |
10.00 |
84.00 |
84.00 |
84.00 |
84.00 |
84.00 |
0.00 |
9 |
0.01 |
2 |
13.73 |
110.00 |
67.00 |
|
531814 |
Tirupati Sar |
X |
5.00 |
11.02 |
11.40 |
11.40 |
10.80 |
11.19 |
1.54 |
8360 |
0.93 |
52 |
8.48 |
15.00 |
6.95 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
81.40 |
84.50 |
84.85 |
80.05 |
84.00 |
3.19 |
855 |
0.71 |
32 |
8.95 |
91.65 |
58.00 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
25.95 |
27.20 |
27.20 |
27.20 |
27.20 |
4.82 |
106807 |
29.05 |
144 |
32.38 |
28.10 |
3.62 |
|
532966 |
Titagarh Wag |
B |
2.00 |
219.65 |
222.25 |
223.00 |
209.00 |
217.80 |
-0.84 |
40214 |
86.38 |
1903 |
100.37 |
240.00 |
75.75 |
|
524717 |
Titan Biotec |
X |
10.00 |
292.10 |
290.05 |
299.90 |
281.00 |
288.40 |
-1.27 |
11381 |
32.61 |
339 |
8.87 |
339.70 |
205.40 |
|
500114 |
Titan Co. |
A1 |
1.00 |
2356.45 |
2360.00 |
2367.00 |
2303.00 |
2331.75 |
-1.05 |
22988 |
534.52 |
3499 |
66.13 |
2790.00 |
1827.15 |
|
521005 |
Titan Intech |
X |
10.00 |
33.90 |
35.00 |
35.55 |
34.60 |
35.55 |
4.87 |
47595 |
16.84 |
156 |
5.17 |
38.60 |
5.40 |
|
530045 |
Titan Secur. |
X |
10.00 |
19.50 |
19.05 |
19.85 |
18.60 |
18.90 |
-3.08 |
13330 |
2.55 |
151 |
2.46 |
24.75 |
14.20 |
|
543596 |
TN Merc.Bank |
B |
10.00 |
478.40 |
488.00 |
488.00 |
468.30 |
473.55 |
-1.01 |
3272 |
15.49 |
619 |
9.12 |
547.85 |
460.10 |
|
531426 |
TN Newsprint |
B |
10.00 |
240.85 |
242.95 |
244.15 |
224.00 |
227.85 |
-5.40 |
21668 |
50.80 |
1279 |
8.07 |
283.45 |
116.60 |
|
500777 |
TN Petro |
B |
10.00 |
88.85 |
91.95 |
91.95 |
86.50 |
88.25 |
-0.68 |
13598 |
11.97 |
355 |
6.11 |
134.35 |
80.00 |
|
523419 |
TN Telecom |
T |
10.00 |
6.88 |
6.80 |
7.19 |
6.68 |
6.71 |
-2.47 |
10773 |
0.72 |
35 |
-2.93 |
10.61 |
6.61 |
|
500418 |
Tokyo Plast |
B |
10.00 |
97.00 |
96.15 |
96.15 |
94.00 |
95.35 |
-1.70 |
508 |
0.48 |
34 |
-71.69 |
123.00 |
72.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
1557.50 |
1550.05 |
1552.85 |
1507.35 |
1537.80 |
-1.26 |
7013 |
107.15 |
1221 |
65.30 |
1722.70 |
1242.50 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
464.30 |
461.30 |
467.80 |
439.00 |
440.20 |
-5.19 |
21482 |
95.70 |
1370 |
24.50 |
609.90 |
416.00 |
|
526650 |
Tourism Fina |
B |
10.00 |
79.55 |
81.00 |
81.00 |
75.20 |
75.80 |
-4.71 |
126692 |
98.35 |
1397 |
7.86 |
95.00 |
45.50 |
|
538607 |
Toyam Sports |
X |
1.00 |
15.45 |
15.50 |
16.15 |
14.70 |
15.85 |
2.59 |
1572733 |
238.15 |
1033 |
-88.06 |
20.32 |
5.38 |
|
526582 |
TPL Plastech |
B |
2.00 |
33.80 |
33.80 |
34.20 |
32.05 |
32.75 |
-3.11 |
11060 |
3.61 |
263 |
31.80 |
43.50 |
21.06 |
|
543638 |
Tracxn Tech |
B |
1.00 |
92.50 |
92.10 |
96.60 |
90.05 |
93.25 |
0.81 |
766590 |
708.91 |
3088 |
-233.13 |
103.35 |
67.30 |
|
532928 |
Trans & Rect |
B |
1.00 |
73.95 |
74.85 |
75.00 |
66.80 |
69.45 |
-6.09 |
308011 |
215.09 |
3558 |
37.74 |
82.25 |
25.10 |
|
500422 |
Transchem |
X |
10.00 |
25.70 |
25.55 |
26.40 |
25.50 |
26.20 |
1.95 |
2401 |
0.62 |
43 |
13.72 |
38.00 |
16.30 |
|
532410 |
Transcorp In |
X |
2.00 |
34.50 |
35.80 |
39.30 |
34.90 |
36.00 |
4.35 |
45039 |
16.86 |
231 |
9.97 |
42.95 |
17.39 |
|
526139 |
Transgene Bi |
XT |
10.00 |
2.85 |
2.90 |
2.90 |
2.75 |
2.88 |
1.05 |
10265 |
0.29 |
36 |
-2.62 |
4.41 |
2.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
542765 |
Transpact En |
MS |
10.00 |
147.00 |
147.00 |
147.00 |
147.00 |
147.00 |
0.00 |
1000 |
1.47 |
1 |
-63.64 |
180.00 |
127.20 |
|
506687 |
Transpek Ind |
X |
10.00 |
1510.00 |
1491.85 |
1537.00 |
1490.05 |
1496.95 |
-0.86 |
1606 |
24.09 |
286 |
11.84 |
2294.00 |
1329.95 |
|
532349 |
Transport Co |
A1 |
2.00 |
630.35 |
616.25 |
633.45 |
610.30 |
626.90 |
-0.55 |
33893 |
208.98 |
1209 |
15.31 |
844.55 |
528.60 |
|
532812 |
Transwarrant |
B |
10.00 |
9.67 |
9.80 |
9.80 |
9.80 |
9.80 |
1.34 |
30 |
0.00 |
2 |
-16.07 |
11.80 |
5.96 |
|
533540 |
Tree House |
B |
10.00 |
17.25 |
17.10 |
17.10 |
16.45 |
16.85 |
-2.32 |
4004 |
0.67 |
57 |
-1.47 |
25.70 |
7.32 |
|
542233 |
Trejhara Sol |
B |
10.00 |
68.45 |
73.85 |
73.85 |
65.30 |
66.65 |
-2.63 |
6595 |
4.36 |
233 |
6.35 |
105.30 |
47.45 |
|
500251 |
Trent |
A1 |
1.00 |
1211.85 |
1220.00 |
1220.00 |
1155.10 |
1176.70 |
-2.90 |
37071 |
434.67 |
4315 |
115.14 |
1571.00 |
983.70 |
|
532159 |
Trescon |
XT |
10.00 |
15.90 |
16.48 |
16.48 |
15.11 |
15.97 |
0.44 |
46229 |
7.19 |
118 |
177.44 |
28.55 |
8.01 |
|
505854 |
TRF |
B |
10.00 |
181.00 |
184.00 |
185.20 |
178.00 |
180.40 |
-0.33 |
1650 |
2.97 |
173 |
2.36 |
374.35 |
108.75 |
|
531716 |
Tricom Fruit |
X |
10.00 |
1.69 |
1.61 |
1.61 |
1.61 |
1.61 |
-4.73 |
3311 |
0.05 |
12 |
-23.00 |
4.10 |
1.22 |
|
521064 |
Trident |
A1 |
1.00 |
32.55 |
32.55 |
32.75 |
31.75 |
32.10 |
-1.38 |
1453768 |
466.57 |
12146 |
29.18 |
63.75 |
30.45 |
|
543616 |
Trident Life |
M |
10.00 |
143.80 |
148.70 |
148.70 |
134.50 |
140.50 |
-2.29 |
8400 |
12.01 |
7 |
71.68 |
179.95 |
102.75 |
|
540726 |
Trident Texo |
B |
10.00 |
84.55 |
85.95 |
85.95 |
80.35 |
80.35 |
-4.97 |
7489 |
6.10 |
204 |
28.49 |
206.00 |
51.00 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
92.85 |
91.10 |
93.90 |
90.15 |
91.05 |
-1.94 |
9828 |
8.96 |
336 |
9.43 |
194.40 |
85.85 |
|
536565 |
Trimurthi |
X |
10.00 |
10.40 |
10.89 |
10.89 |
9.88 |
10.25 |
-1.44 |
2511 |
0.25 |
8 |
-3.82 |
11.00 |
7.00 |
|
534755 |
Trio Mercant |
X |
2.00 |
0.99 |
0.88 |
0.99 |
0.88 |
0.98 |
-1.01 |
36639 |
0.34 |
36 |
-9.80 |
3.10 |
0.85 |
|
531279 |
Trishakti El |
X |
10.00 |
45.90 |
45.90 |
47.95 |
43.75 |
47.95 |
4.47 |
48 |
0.02 |
5 |
22.62 |
91.00 |
41.00 |
|
505978 |
Triton Valve |
X |
10.00 |
1819.05 |
1863.00 |
1863.00 |
1770.00 |
1810.00 |
-0.50 |
1149 |
20.87 |
124 |
-532.35 |
2098.95 |
1035.00 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
272.90 |
275.00 |
281.45 |
260.75 |
274.20 |
0.48 |
42174 |
113.40 |
2134 |
3.88 |
374.00 |
211.35 |
|
538569 |
Triveni Entp |
X |
1.00 |
2.38 |
2.30 |
2.45 |
2.30 |
2.34 |
-1.68 |
221077 |
5.19 |
316 |
11.70 |
14.35 |
2.30 |
|
502281 |
Triveni Glas |
XT |
10.00 |
22.40 |
21.80 |
23.50 |
21.30 |
23.30 |
4.02 |
12234 |
2.73 |
89 |
-0.76 |
30.90 |
16.50 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
273.50 |
276.95 |
278.20 |
272.45 |
273.85 |
0.13 |
48505 |
133.12 |
2446 |
52.06 |
309.00 |
146.90 |
|
538579 |
Trivikrama I |
MT |
10.00 |
10.97 |
11.51 |
11.51 |
11.51 |
11.51 |
4.92 |
8000 |
0.92 |
1 |
-- |
11.51 |
6.92 |
|
540268 |
Trucap Fin. |
B |
2.00 |
68.60 |
66.20 |
70.50 |
61.75 |
63.80 |
-7.00 |
39863 |
25.71 |
1117 |
319.00 |
187.50 |
53.65 |
|
514142 |
TT |
B |
10.00 |
80.55 |
81.00 |
81.00 |
79.00 |
79.95 |
-0.74 |
834 |
0.67 |
42 |
-33.17 |
131.90 |
65.90 |
|
538597 |
TTI Enterp. |
X |
10.00 |
13.90 |
13.50 |
14.40 |
13.21 |
13.50 |
-2.88 |
21943 |
3.04 |
60 |
-61.36 |
36.00 |
8.51 |
|
507747 |
TTK Healthca |
B |
10.00 |
1003.90 |
1012.65 |
1012.65 |
956.40 |
984.25 |
-1.96 |
1453 |
14.18 |
228 |
2.20 |
1105.90 |
621.90 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
782.80 |
778.00 |
822.90 |
694.75 |
805.05 |
2.84 |
969982 |
7637.83 |
4739 |
36.25 |
1051.00 |
694.75 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
2575.40 |
2575.60 |
2683.90 |
2534.70 |
2662.85 |
3.40 |
12118 |
317.64 |
2916 |
59.58 |
3046.25 |
1440.00 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.99 |
2.00 |
2.01 |
1.95 |
1.97 |
-1.01 |
314083 |
6.18 |
521 |
65.67 |
5.91 |
1.87 |
|
506808 |
Tuticorin Ch |
X |
10.00 |
63.20 |
60.60 |
64.85 |
60.05 |
63.20 |
0.00 |
42701 |
26.53 |
277 |
21.14 |
78.90 |
20.10 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532515 |
TV Today Net |
B |
5.00 |
253.25 |
252.65 |
255.00 |
247.05 |
250.30 |
-1.16 |
10789 |
27.18 |
580 |
9.83 |
430.65 |
221.55 |
|
532800 |
TV18 Broad. |
A1 |
2.00 |
33.85 |
33.90 |
34.05 |
32.15 |
32.45 |
-4.14 |
1011137 |
330.39 |
5788 |
24.77 |
82.55 |
32.15 |
|
532513 |
TVS Electron |
B |
10.00 |
407.55 |
400.05 |
409.55 |
358.60 |
372.95 |
-8.49 |
44373 |
169.34 |
3717 |
42.92 |
448.00 |
166.45 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
1037.30 |
1045.00 |
1074.85 |
1032.45 |
1050.65 |
1.29 |
90177 |
952.46 |
4391 |
39.31 |
1177.00 |
513.00 |
|
509243 |
TVS Srichakr |
B |
10.00 |
3456.50 |
3496.95 |
3504.75 |
3290.10 |
3322.55 |
-3.88 |
1525 |
51.19 |
518 |
47.94 |
3700.00 |
1470.00 |
|
532384 |
Tyche Inds. |
X |
10.00 |
132.05 |
134.95 |
137.80 |
129.40 |
130.15 |
-1.44 |
5300 |
6.97 |
109 |
13.89 |
179.80 |
105.00 |
|
526945 |
Tyroon Tea |
X |
10.00 |
105.15 |
108.40 |
108.40 |
100.50 |
100.50 |
-4.42 |
547 |
0.56 |
30 |
3.88 |
122.70 |
61.00 |
|
|