home > research channels > markets > equity market

   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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 78.05 79.95 80.00 73.00 74.30 -4.80 2403 1.85 17 5.29 117.00 56.75
539956 TAAL Enterp. X 10.00 243.45 257.80 257.80 230.15 240.65 -1.15 300 0.72 22 5.94 335.00 200.00
507785 Tainwala Ch. B 10.00 54.30 54.20 54.20 49.70 49.85 -8.20 801 0.41 19 10.67 99.00 47.05
532390 Taj GVK Hotl B 2.00 123.20 123.60 125.05 120.30 123.95 0.61 6617 8.17 220 26.66 243.75 120.30
532890 Take Sol. A1 1.00 102.95 102.90 102.90 99.20 100.25 -2.62 4700 4.72 108 8.82 213.00 93.75
505160 Talbros Auto B 10.00 101.05 98.05 104.50 97.70 101.35 0.30 96 0.10 8 5.05 309.14 97.05
538987 Talbros Engg X 10.00 92.95 91.10 92.00 91.10 92.00 -1.02 84 0.08 7 7.56 239.00 85.65
533200 Talwal.Bette B 10.00 11.50 10.95 10.95 10.95 10.95 -4.78 3842 0.42 17 2.18 65.50 10.95
541545 Talwalkars H B 10.00 21.15 20.10 20.10 20.10 20.10 -4.96 75 0.02 1 2.25 169.50 20.10
522229 Taneja Aero. X 5.00 20.95 21.90 21.90 19.90 20.90 -0.24 10949 2.20 40 10.10 43.00 19.00
506854 Tanfac Ind. X 10.00 151.85 146.75 154.00 146.75 148.85 -1.98 11615 17.42 125 4.83 402.65 137.10
532790 Tanla Solut. B 1.00 49.70 49.00 49.00 47.25 47.25 -4.93 12633 5.98 89 -11.93 76.45 28.00
534756 Tara Jewels T 10.00 0.76 0.79 0.79 0.79 0.79 3.95 756 0.01 3 0.08 6.98 0.56
519285 Tarai Foods XT 10.00 3.60 3.50 3.50 3.50 3.50 -2.78 500 0.02 2 0.22 4.63 1.55
532869 Tarmat Ltd B 10.00 27.85 26.00 27.00 25.75 26.10 -6.28 299 0.08 19 42.79 53.00 23.55
519091 Tasty Bite B 10.00 8595.00 8570.00 8640.00 8570.00 8640.00 0.52 4 0.34 4 69.43 11371.65 7215.15
540955 Tasty Dairy M 10.00 13.50 13.50 13.50 13.50 13.50 0.00 3000 0.41 1 6.11 37.00 12.11
500770 Tata Chem A1 10.00 562.70 559.30 559.65 548.60 555.80 -1.23 14337 79.48 501 11.90 781.55 543.90
532301 Tata Coffee B 1.00 73.35 73.20 73.80 71.75 73.25 -0.14 14794 10.74 276 19.74 119.40 70.10
500483 Tata Comm. A1 10.00 448.50 442.30 450.10 440.60 441.75 -1.51 6651 29.79 250 238.78 626.65 435.95
532540 Tata Consult A1 1.00 2204.65 2233.00 2237.00 2145.90 2163.50 -1.87 168125 3652.01 6367 25.16 2290.65 1784.00
500408 Tata Elxsi A1 10.00 613.30 612.10 631.80 601.50 623.45 1.65 91478 563.97 2527 38.06 1470.00 593.00
500800 Tata Gl.Bevr A1 1.00 266.90 263.50 269.50 263.50 266.85 -0.02 52372 139.96 640 40.37 277.50 177.50
501301 Tata Invest. A1 10.00 809.20 804.00 813.70 787.10 794.60 -1.80 2431 19.47 331 27.48 932.40 654.00
513434 Tata Metalik A1 10.00 511.95 513.10 516.00 508.50 514.35 0.47 421 2.16 68 11.04 754.40 480.85
570001 Tata Mot-DVR A1 2.00 57.30 57.00 57.20 55.15 56.55 -1.31 593742 333.64 1699 -- 149.80 53.60
500570 Tata Motors A1 2.00 120.85 120.00 122.40 117.40 121.20 0.29 2166532 2594.17 9229 -1.14 282.00 116.40
500400 Tata Power A1 1.00 55.50 55.50 56.35 54.05 56.10 1.08 363694 200.61 1459 22.62 86.15 54.05
513010 Tata Sponge B 10.00 443.85 439.30 447.60 439.30 441.90 -0.44 2778 12.29 133 -298.58 851.70 433.95
500470 Tata Steel A1 10.00 364.45 360.00 366.65 355.75 362.85 -0.44 658600 2378.77 6552 5.55 646.70 345.50
500055 Tata Stl.BSL B 2.00 22.30 22.30 22.45 21.95 22.30 0.00 28550 6.36 128 -8.78 45.80 21.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532371 Tata Teleser T 10.00 2.69 2.69 2.82 2.56 2.82 4.83 316671 8.69 172 -1.25 5.48 2.54
541228 Taylormade M 10.00 5.42 5.42 5.42 5.42 5.42 0.00 4000 0.22 1 12.60 32.00 5.42
504961 Tayo Rolls XT 10.00 20.00 19.00 20.35 19.00 19.55 -2.25 739 0.14 17 -1.01 79.95 19.00
534369 TBZ B 10.00 34.70 35.65 37.50 35.65 37.20 7.20 10829 4.00 208 16.24 81.65 29.95
532284 TCFC Finance X 10.00 21.20 21.00 21.00 21.00 21.00 -0.94 120 0.03 2 6.02 37.00 19.35
540212 TCI Express B 2.00 611.45 601.00 604.10 596.00 602.00 -1.55 264 1.58 31 30.73 766.20 510.05
501242 TCI Finance B 10.00 10.33 10.53 10.53 9.81 9.95 -3.68 604 0.06 5 3.00 26.00 8.91
541700 TCNS Clothin B 2.00 709.90 709.75 715.40 687.00 699.50 -1.46 254 1.78 53 32.70 865.20 515.00
523301 TCPL Package B 10.00 287.30 285.60 299.90 285.60 286.00 -0.45 316 0.90 46 8.87 520.00 276.00
533553 TD Power Sys B 10.00 133.05 132.00 132.00 128.75 129.00 -3.04 13 0.02 12 41.61 168.10 96.10
539658 TeamLease A1 10.00 2589.10 2593.00 2593.00 2497.50 2511.15 -3.01 12994 330.35 351 45.20 3201.40 2159.25
532755 Tech Mahindr A1 5.00 658.95 658.00 660.90 646.20 659.15 0.03 49016 320.09 2042 14.59 846.00 607.90
526576 Techindia Ni B 10.00 4.00 3.60 4.38 3.60 4.38 9.50 53 0.00 2 -25.76 8.43 3.21
542141 Techno Elect B 2.00 245.25 244.60 252.00 244.45 250.05 1.96 143 0.35 9 15.15 299.00 215.10
532804 Technocraft B 10.00 316.80 312.00 325.80 300.10 311.50 -1.67 1359 4.27 310 7.45 650.45 281.00
533216 Technofab En B 10.00 14.55 14.00 15.20 14.00 15.20 4.47 450 0.07 10 -0.55 173.90 13.20
540595 Tejas Netwrk B 10.00 89.70 97.00 97.00 86.95 87.45 -2.51 9663 8.54 274 7.44 322.00 80.05
539428 Tejnaksh Hlt T 10.00 79.00 75.05 75.05 75.05 75.05 -5.00 1 0.00 1 127.20 94.50 43.00
533982 Tera Softwar B 10.00 32.50 31.30 33.40 30.90 30.90 -4.92 6911 2.19 42 7.61 59.70 20.39
505400 Texmaco Infr B 1.00 36.05 36.30 36.30 34.85 34.95 -3.05 1688 0.60 39 75.98 72.35 33.20
533326 Texmaco Rail B 1.00 47.80 47.95 49.15 47.65 47.75 -0.10 8885 4.29 75 13.92 81.00 46.00
533164 Texmo Pipes B 10.00 17.10 17.24 18.00 16.75 17.58 2.81 32335 5.68 164 12.65 40.70 12.55
532845 TGB Banquets B 10.00 4.55 4.70 4.75 4.57 4.62 1.54 9241 0.43 10 -0.25 27.10 4.37
507753 TGV SRAAC X 10.00 22.80 23.25 24.20 22.65 23.85 4.61 34109 8.07 198 2.96 44.70 20.80
509015 Thakral Serv X 3.00 8.60 8.60 8.60 8.60 8.60 0.00 1 0.00 1 47.78 12.50 8.60
533158 Thangamayil B 10.00 296.75 299.10 305.00 296.35 303.80 2.38 176 0.53 7 12.73 432.10 261.20
530023 The Invest.T B 10.00 137.60 134.55 134.55 134.55 134.55 -2.22 50 0.07 1 40.04 285.00 114.05
540210 The Mandh.RV B 10.00 10.53 10.21 10.95 10.21 10.81 2.66 3787 0.40 14 -67.56 61.85 9.30
530199 Themis Medic B 10.00 192.75 188.00 193.00 184.15 186.75 -3.11 244 0.45 10 15.27 437.10 139.90
500411 Thermax A1 2.00 1074.85 1064.30 1064.30 1050.00 1058.55 -1.52 398 4.21 105 37.18 1174.00 878.05
539310 Think Ink St B 1.00 2.42 2.48 2.49 2.18 2.33 -3.72 1513388 35.77 93 116.50 7.44 1.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507450 Thiru A.Sug. Z 10.00 5.08 5.33 5.33 4.85 4.85 -4.53 5175 0.28 4 -0.07 38.00 4.55
500412 Thirumalai B 1.00 61.10 60.25 61.20 60.25 60.95 -0.25 7736 4.71 93 6.62 179.25 58.70
500413 Thomas Cook A1 1.00 169.50 170.00 170.00 164.15 167.40 -1.24 4718 7.90 427 167.40 263.85 147.20
539871 Thyrocare Tc A1 10.00 443.60 446.50 446.50 437.70 438.65 -1.12 36551 161.36 77 25.96 697.00 406.65
540108 Tiaan Ayurv. X 10.00 93.20 102.90 102.90 94.00 96.85 3.92 4416 4.28 74 27.67 166.50 56.75
590005 Tide Water O B 5.00 4698.80 4650.00 4739.00 4588.60 4687.15 -0.25 103 4.80 54 17.17 6100.80 4390.00
536264 Tiger Logist X 10.00 64.80 59.15 59.90 51.85 53.70 -17.13 52954 28.69 656 5.51 189.90 51.85
533629 Tijaria Poly B 10.00 12.01 11.00 11.38 10.50 10.55 -12.16 8390 0.91 99 5.55 26.70 9.75
505196 TIL B 10.00 197.55 192.00 199.50 188.50 198.50 0.48 322 0.62 39 -4.57 388.00 188.00
507205 Tilaknag Ind B 10.00 13.16 13.01 13.25 12.72 12.98 -1.37 3350 0.43 12 -0.85 18.75 11.60
532856 Time Technop A1 1.00 66.00 66.00 66.05 64.50 65.05 -1.44 7721 5.04 147 7.24 164.20 62.00
511559 Times Guaran B 10.00 33.70 31.50 31.50 31.50 31.50 -6.53 250 0.08 2 9.57 47.95 25.00
500414 Timex Group X 1.00 37.70 37.05 38.65 36.75 37.85 0.40 8367 3.12 67 82.28 76.60 32.25
522113 Timken India B 10.00 704.75 699.90 714.00 691.70 700.05 -0.67 1544 10.88 475 31.21 758.10 495.85
530475 Tinna Rubber X 10.00 21.00 20.50 20.50 19.95 19.95 -5.00 100 0.02 6 -110.83 67.50 19.05
541741 Tinna Trade X 10.00 15.60 14.85 14.85 14.85 14.85 -4.81 68 0.01 9 4.13 98.00 14.85
504966 Tinplate Co. B 10.00 107.50 105.05 108.75 104.30 105.05 -2.28 53628 57.08 784 19.17 213.70 101.50
532375 Tips Indus. B 10.00 60.00 58.50 61.00 58.40 59.65 -0.58 154 0.09 15 16.12 87.35 52.05
540904 Tirupati Foa X 10.00 69.10 65.65 65.65 65.65 65.65 -4.99 5 0.00 2 10.92 123.60 65.65
531814 Tirupati Sar X 5.00 7.55 7.70 8.45 7.15 8.15 7.95 4115 0.33 62 5.51 20.45 6.81
524582 Tirupati Sta XT 10.00 25.65 26.90 26.90 24.40 26.90 4.87 758 0.19 9 9.24 88.00 24.40
539040 Tirupati Tyr XT 10.00 1.28 1.28 1.28 1.28 1.28 0.00 8 0.00 2 -1.38 4.20 1.10
532966 Titagarh Wag B 2.00 41.10 42.90 43.30 39.65 40.70 -0.97 144528 60.03 1258 -3.19 92.80 31.30
524717 Titan Biotec X 10.00 37.60 39.50 40.70 36.00 39.85 5.98 30795 11.48 55 5.96 55.95 31.35
500114 Titan Co. A1 1.00 1083.60 1080.00 1083.55 1070.15 1075.75 -0.72 39588 426.39 1924 66.49 1340.75 731.70
530045 Titan Secur. X 10.00 2.45 2.46 2.69 2.46 2.50 2.04 196201 4.96 50 2.40 4.72 2.24
531426 TN Newsprint A1 10.00 166.10 177.00 182.90 168.20 181.15 9.06 28971 51.37 945 8.54 328.00 151.30
500777 TN Petro B 10.00 33.20 32.95 33.15 32.75 33.05 -0.45 4486 1.48 46 4.65 46.90 30.00
500418 Tokyo Plast B 10.00 51.35 51.15 51.70 50.35 51.30 -0.10 827 0.42 13 -13.94 66.00 33.80
500420 Torrent Phar A1 5.00 1691.80 1681.65 1685.00 1642.85 1647.20 -2.64 6956 115.63 532 57.00 1964.00 1453.00
532779 Torrent Pow A1 10.00 285.20 284.20 292.30 284.20 288.80 1.26 49164 142.17 731 14.64 313.80 212.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526650 Tourism Fina B 10.00 72.50 73.95 78.90 72.35 77.25 6.55 320153 236.27 291 7.02 154.40 55.55
538607 Toyam Ind X 1.00 2.55 2.70 2.75 2.30 2.54 -0.39 579801 14.00 192 -9.07 7.50 2.02
526582 TPL Plastech B 10.00 108.60 110.00 113.00 108.35 111.85 2.99 617 0.69 18 7.41 365.45 98.00
532928 Trans & Rect B 1.00 8.76 9.00 9.00 9.00 9.00 2.74 385 0.03 1 36.00 21.35 8.23
500422 Transchem X 10.00 15.25 15.25 15.25 14.60 14.60 -4.26 30 0.00 3 121.67 33.70 13.90
532410 Transcorp In X 2.00 19.83 20.00 20.00 18.70 19.49 -1.71 2072 0.41 15 -7.61 32.40 14.50
526139 Transgene Bi XT 10.00 2.69 2.82 2.82 2.70 2.80 4.09 12354 0.34 14 -2.41 6.08 2.18
506687 Transpek Ind X 10.00 1175.85 1176.00 1210.00 1163.00 1202.45 2.26 1013 12.11 65 11.43 1730.00 1076.50
532349 Transport Co B 2.00 263.75 260.15 268.05 260.15 267.80 1.54 485 1.29 150 15.93 375.70 232.20
532812 Transwarrant B 10.00 4.09 4.27 4.27 3.89 4.23 3.42 304 0.01 7 23.50 9.05 3.57
533540 Tree House B 10.00 4.66 5.10 5.10 4.67 4.67 0.21 1502 0.07 8 -0.48 7.70 3.33
500251 Trent A1 1.00 444.55 445.15 476.60 445.10 465.60 4.74 32719 152.21 1905 112.46 476.60 313.00
532159 Trescon X 10.00 72.00 72.50 72.50 71.00 72.50 0.69 1505 1.08 12 7250.00 101.85 12.50
505854 TRF B 10.00 88.90 87.25 88.95 86.00 88.05 -0.96 1380 1.21 62 -1.77 215.95 86.00
521064 Trident A1 10.00 55.70 57.85 57.85 55.05 55.85 0.27 16576 9.21 161 6.52 75.60 52.15
517562 Trigyn Tech. B 10.00 51.10 51.35 51.50 49.55 50.60 -0.98 14986 7.57 148 3.03 127.45 41.00
534755 Trio Mercant X 10.00 22.00 20.90 20.90 20.90 20.90 -5.00 2 0.00 2 160.77 24.10 14.25
505978 Triton Valve X 10.00 851.00 826.00 869.90 826.00 859.65 1.02 159 1.36 16 20.61 1715.00 778.10
532356 Triveni Engg B 1.00 56.10 55.20 57.00 54.15 55.35 -1.34 80877 45.02 780 6.69 78.40 36.50
502281 Triveni Glas XT 10.00 5.90 6.18 6.19 6.18 6.19 4.92 180 0.01 2 4.36 14.00 5.27
533655 Triveni Tur. B 1.00 105.20 101.85 101.95 100.00 100.30 -4.66 1365 1.37 40 28.99 126.35 80.90
514142 TT B 10.00 35.95 35.45 37.40 35.45 37.05 3.06 1533 0.56 41 -264.64 84.00 30.00
507747 TTK Healthca B 10.00 478.90 492.95 492.95 475.00 489.50 2.21 162 0.78 34 34.35 1148.30 472.60
517506 TTK Prestige A1 10.00 5948.05 5808.00 5998.90 5700.00 5762.60 -3.12 476 27.95 242 30.31 7741.66 4583.33
540762 Tube Invest. A1 1.00 351.80 354.95 359.35 348.10 352.20 0.11 826 2.92 227 25.73 432.00 256.00
506808 Tuticorin.Al XT 10.00 3.90 3.71 3.99 3.71 3.80 -2.56 1302 0.05 5 -1.43 7.38 3.01
532515 TV Today Net B 5.00 299.35 297.45 307.55 296.05 300.20 0.28 2302 6.95 98 12.80 467.00 237.20
540083 TV Vision B 10.00 1.91 1.82 1.82 1.82 1.82 -4.71 40 0.00 1 -0.19 6.66 1.82
532800 TV18 Broad. A1 2.00 21.55 21.25 21.25 20.60 20.90 -3.02 82031 17.19 170 16.20 49.45 19.60
532513 TVS Electron B 10.00 125.55 125.00 126.00 122.70 124.75 -0.64 4070 5.05 114 48.35 355.00 121.00
532343 TVS Motor Co A1 1.00 372.45 373.90 379.80 362.00 377.05 1.24 91907 343.10 1217 26.91 604.00 340.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509243 TVS Srichakr B 10.00 1630.45 1661.30 1662.00 1639.00 1651.75 1.31 81 1.33 27 13.26 2956.90 1470.00
531917 Twinstar Ind Z 10.00 0.80 0.84 0.84 0.84 0.84 5.00 6099 0.05 1 6.00 2.20 0.78
532384 Tyche Inds. X 10.00 54.50 55.00 56.50 53.70 54.80 0.55 2391 1.32 34 6.76 94.95 35.95
526945 Tyroon Tea X 10.00 27.85 26.50 28.80 26.50 28.80 3.41 28 0.01 5 -8.02 42.40 25.80