<< 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 05/05/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual X 10.00 0.31 0.31 0.32 0.30 0.32 3.23 4962 0.02 6 -0.44 0.56 0.21
522294 T&I Global X 10.00 105.55 105.00 110.00 104.05 104.35 -1.14 8725 9.35 148 4.52 118.90 51.50
539956 TAAL Enterp. X 10.00 564.85 592.00 592.00 540.00 565.30 0.08 7194 40.01 292 7.18 592.00 106.40
507785 Tainwala Ch. B 10.00 67.45 68.00 68.25 66.00 67.00 -0.67 356 0.24 74 16.07 93.45 34.15
532390 Taj GVK Hotl A1 2.00 109.15 110.80 110.90 109.25 109.95 0.73 18311 20.13 440 -23.39 185.00 102.20
532890 Take Sol. A1 1.00 51.60 52.70 57.35 51.65 56.55 9.59 879173 490.86 5126 -1.55 66.95 38.35
505160 Talbros Auto B 10.00 208.60 210.50 219.85 206.10 213.05 2.13 1508 3.17 164 22.01 257.00 72.70
538987 Talbros Engg X 10.00 148.70 149.50 149.50 145.80 145.90 -1.88 624 0.92 10 12.09 183.45 64.35
533170 Tamboli Cap. X 10.00 49.85 48.35 49.80 48.35 49.80 -0.10 478 0.24 3 7.70 62.80 24.55
522229 Taneja Aero. X 5.00 31.45 32.75 32.75 31.00 31.65 0.64 9809 3.14 70 16.48 46.05 17.60
506854 Tanfac Ind. X 10.00 273.50 273.00 281.95 272.05 274.55 0.38 10857 29.89 230 12.94 310.00 120.10
532790 Tanla Plat. B 1.00 865.90 853.70 883.70 852.55 866.65 0.09 11992 103.46 885 71.68 1030.00 61.75
532738 Tantia Const Z 10.00 8.35 8.76 8.76 8.70 8.76 4.91 21633 1.89 68 -0.17 8.76 0.90
519285 Tarai Foods XT 10.00 4.25 4.46 4.46 4.04 4.30 1.18 7177 0.30 16 -53.75 7.20 3.10
538496 Tarini Intnl M 10.00 17.00 18.70 18.70 18.70 18.70 10.00 3000 0.56 1 -- 18.70 2.31
532869 Tarmat Ltd B 10.00 48.30 48.80 49.85 48.10 48.45 0.31 798 0.39 103 6.34 62.00 18.55
519091 Tasty Bite A1 10.00 15364.20 15599.65 15794.95 15101.10 15574.60 1.37 765 118.16 305 117.70 17000.00 8905.20
540955 Tasty Dairy B 10.00 25.55 26.00 27.50 24.30 26.30 2.94 24228 6.35 76 25.29 30.10 15.50
500770 Tata Chem A1 10.00 708.30 708.30 715.40 694.70 698.75 -1.35 638721 4494.13 13974 69.46 834.00 273.55
532301 Tata Coffee A1 1.00 141.45 144.20 145.60 140.60 142.50 0.74 261169 372.53 2601 19.93 147.10 69.35
500483 Tata Comm. A1 10.00 1095.05 1095.55 1111.00 1068.75 1086.70 -0.76 21621 235.68 1537 24.77 1365.00 400.00
532540 Tata Consult A1 1.00 3048.95 3077.80 3100.00 3053.70 3096.35 1.55 40810 1259.10 3930 35.32 3358.80 1867.00
500800 Tata Consum. A1 1.00 644.95 654.90 656.65 640.10 649.40 0.69 117793 763.45 3005 82.41 698.05 325.85
500408 Tata Elxsi A1 10.00 3859.45 3918.00 3944.55 3806.70 3848.10 -0.29 38064 1473.24 4899 234.93 4089.70 740.60
501301 Tata Invest. A1 10.00 1031.70 1036.95 1048.85 1033.00 1043.15 1.11 1133 11.79 210 34.28 1179.85 655.35
513434 Tata Metalik A1 10.00 1147.65 1179.00 1195.90 1099.05 1153.00 0.47 86698 986.15 5309 27.83 1374.00 405.00
570001 Tata Mot-DVR A1 2.00 125.75 127.50 127.80 125.80 126.20 0.36 63105 79.75 1704 -- 144.90 33.40
500570 Tata Motors A1 2.00 289.35 293.90 293.90 288.60 291.50 0.74 1498517 4361.04 12763 -6.15 357.00 79.60
500400 Tata Power A1 1.00 100.95 102.85 102.90 100.30 102.00 1.04 1533934 1557.83 5380 28.65 114.95 27.00
500470 Tata Steel A1 10.00 1064.05 1081.20 1088.85 1047.00 1068.95 0.46 923316 9842.36 21146 -201.31 1088.85 262.55
513010 Tata Steel L A1 10.00 987.25 981.00 1004.35 937.90 975.65 -1.17 31799 308.82 1691 8.26 1004.35 214.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500055 Tata Stl.BSL B 2.00 98.65 105.00 108.00 90.15 93.60 -5.12 3998825 3879.96 21481 4.06 108.00 16.10
532371 Tata Teleser B 10.00 13.03 13.04 13.20 12.53 12.75 -2.15 616220 78.55 1319 -1.25 23.20 2.06
541678 Tata Val.1RG B 10.00 11.74 11.15 11.15 11.15 11.15 -5.03 10 0.00 1 -- 13.53 6.30
541744 Tata Val.2RG B 10.00 11.21 10.67 10.67 10.67 10.67 -4.82 500 0.05 1 -- 11.75 6.30
542696 TataTASPor1G B 0.00 14.01 12.62 12.62 12.62 12.62 -9.92 3 0.00 1 -- 17.05 12.20
521228 Tatia Glob.V X 1.00 0.61 0.61 0.61 0.60 0.60 -1.64 170 0.00 7 60.00 0.77 0.21
504961 Tayo Rolls X 10.00 49.25 50.55 51.70 47.25 50.35 2.23 53345 27.00 319 13.61 58.50 24.50
534369 TBZ B 10.00 62.25 63.50 64.50 61.20 63.60 2.17 23045 14.54 791 9.81 96.40 19.75
532284 TCFC Finance X 10.00 27.45 27.00 28.90 27.00 28.65 4.37 752 0.22 16 6.77 30.00 15.50
533393 TCI Develop. B 10.00 298.30 299.80 299.80 299.80 299.80 0.50 142 0.43 14 61.06 444.75 255.10
540212 TCI Express A1 2.00 881.45 878.10 916.75 878.00 904.60 2.63 1252 11.29 232 45.14 1024.45 523.00
501242 TCI Finance B 10.00 4.89 4.66 4.89 4.66 4.89 0.00 1318 0.06 5 -0.14 8.40 3.80
532262 TCI Inds. X 10.00 981.65 932.60 980.10 932.60 932.60 -5.00 59 0.55 6 -79.91 981.65 378.00
524156 TCM X 10.00 62.45 65.55 65.55 60.00 65.55 4.96 9732 6.18 70 25.91 67.25 37.00
541700 TCNS Clothin A1 2.00 502.60 505.15 527.00 501.45 511.20 1.71 8928 46.06 1050 -37.42 564.60 315.65
523301 TCPL Package B 10.00 483.40 489.55 496.00 469.10 477.45 -1.23 974 4.64 121 13.13 570.30 213.00
533553 TD Power Sys B 10.00 172.85 175.05 188.00 171.40 186.25 7.75 10903 19.67 411 12.00 188.00 75.40
539658 TeamLease A1 10.00 3258.05 3286.75 3416.35 3276.80 3354.40 2.96 625 20.96 178 196.74 3884.10 1428.00
532755 Tech Mahindr A1 5.00 960.85 970.00 970.00 954.05 961.70 0.09 189394 1817.28 4637 21.03 1081.35 490.10
526576 Techindia Ni B 10.00 3.38 3.38 3.54 3.29 3.54 4.73 18674 0.66 37 -16.86 3.95 1.71
542141 Techno Elect A1 2.00 296.80 297.15 303.30 288.80 296.55 -0.08 7135 21.40 344 18.56 327.05 170.00
532804 Technocraft B 10.00 390.05 390.00 401.00 390.00 399.20 2.35 482 1.90 56 8.74 444.20 179.50
540595 Tejas Netwrk A1 10.00 181.20 186.90 187.65 178.10 179.30 -1.05 16123 29.15 670 -6.86 221.50 28.50
539428 Tejnaksh Hlt B 10.00 63.95 63.00 67.85 60.00 66.90 4.61 22547 14.36 118 56.69 85.00 22.95
533982 Tera Softwar B 10.00 38.15 38.50 39.75 37.10 37.95 -0.52 7345 2.82 271 36.84 72.30 16.80
530533 Terai Tea Co X 10.00 42.75 41.25 42.20 41.25 41.50 -2.92 6080 2.53 47 4.10 72.45 25.00
513305 Terrascope V X 5.00 1.68 1.60 1.60 1.60 1.60 -4.76 29700 0.48 18 13.33 5.85 1.60
526638 Texel Inds. X 10.00 38.90 39.65 39.65 39.65 39.65 1.93 70 0.03 2 12.09 39.65 2.75
505400 Texmaco Infr B 1.00 70.25 70.60 70.60 70.35 70.45 0.28 4579 3.23 248 -46.97 80.90 31.00
533326 Texmaco Rail A1 1.00 25.20 25.30 25.65 25.25 25.30 0.40 27538 7.00 188 -5.93 38.70 20.20
533164 Texmo Pipes B 10.00 29.05 29.20 29.95 28.05 28.80 -0.86 19010 5.55 158 12.05 33.65 9.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532845 TGB Banquets B 10.00 4.40 4.84 4.84 4.14 4.84 10.00 6288 0.30 39 -10.08 7.82 1.87
507753 TGV SRAAC X 10.00 34.90 35.30 36.40 34.80 35.40 1.43 236110 84.08 661 21.20 37.35 14.45
509945 Thacker & Co XT 1.00 200.00 190.15 209.00 190.00 190.00 -5.00 276 0.52 7 4.06 259.00 82.05
526654 Thakkers Dev X 10.00 71.50 70.00 70.00 68.10 68.10 -4.76 32 0.02 2 4.69 108.00 35.25
509015 Thakral Serv X 3.00 6.60 6.60 6.60 6.60 6.60 0.00 1100 0.07 1 -5.28 8.66 6.08
533158 Thangamayil B 10.00 606.90 611.05 618.45 607.40 609.10 0.36 546 3.33 47 10.26 675.20 226.85
530023 The Invest.T B 10.00 100.75 104.55 105.50 101.45 101.45 0.69 1789 1.84 52 113.99 178.00 84.20
540210 The Mandh.RV B 10.00 11.51 12.00 12.00 11.31 11.57 0.52 32394 3.79 139 -0.95 16.13 6.16
530199 Themis Medic B 10.00 369.75 375.35 384.90 374.40 381.70 3.23 3304 12.52 243 10.04 424.00 271.70
500411 Thermax A1 2.00 1499.55 1495.00 1530.90 1453.35 1501.95 0.16 4918 73.24 612 129.48 1544.00 695.00
539310 Thinkink Pic X 5.00 31.80 32.75 32.75 30.20 31.95 0.47 352984 112.26 137 -86.35 35.95 19.60
538464 Thirani Proj X 10.00 1.40 1.47 1.47 1.47 1.47 5.00 221 0.00 4 21.00 2.25 0.20
531652 Thirdwave Fi XT 10.00 36.50 34.70 37.20 34.70 34.70 -4.93 198 0.07 13 30.71 45.70 12.45
507450 Thiru A.Sug. Z 10.00 8.31 8.63 8.70 7.90 8.30 -0.12 5382 0.44 27 -0.12 9.28 2.66
500412 Thirumalai A1 1.00 95.20 96.70 97.00 95.05 95.30 0.11 55204 52.98 678 27.54 118.70 38.75
500413 Thomas Cook A1 1.00 46.20 47.15 48.35 46.70 47.70 3.25 29058 13.85 602 -7.49 61.80 22.00
539871 Thyrocare Tc A1 10.00 1043.40 1049.95 1063.45 1032.00 1051.35 0.76 9042 94.87 791 75.04 1212.00 485.30
540108 Tiaan Cons. X 10.00 41.25 43.20 43.20 41.00 42.75 3.64 60393 25.42 135 24.43 49.75 13.76
590005 Tide Water O B 5.00 4474.35 4421.00 4460.70 4401.00 4445.00 -0.66 237 10.50 113 12.10 5330.00 3334.50
536264 Tiger Logist B 10.00 40.75 43.35 43.35 40.00 41.25 1.23 3781 1.54 41 -1.48 56.90 29.60
533629 Tijaria Poly B 10.00 7.00 7.01 7.25 6.66 7.19 2.71 4432 0.31 47 -1.80 9.90 4.96
505196 TIL B 10.00 180.55 186.00 216.65 182.00 216.65 19.99 20280 42.16 800 -3.93 216.65 114.05
503663 Tilak Ventur X 1.00 2.68 2.79 2.81 2.55 2.56 -4.48 11213 0.29 52 85.33 4.95 1.40
507205 Tilaknag Ind B 10.00 43.05 44.70 44.70 42.05 42.45 -1.39 82930 35.61 810 1.68 44.95 15.10
532856 Time Technop A1 1.00 76.65 82.00 82.00 76.80 77.00 0.46 117672 92.43 1102 19.44 82.45 27.80
511559 Times Guaran B 10.00 47.60 45.25 49.95 45.25 48.95 2.84 18054 8.66 191 21.76 64.45 18.80
500414 Timex Group X 1.00 33.25 33.95 34.90 33.20 34.60 4.06 10107 3.46 54 -19.89 40.25 17.45
522113 Timken India A1 10.00 1371.50 1382.80 1392.10 1368.50 1379.65 0.59 4234 58.31 694 68.50 1448.00 742.35
530475 Tinna Rubber X 10.00 33.40 34.05 34.05 34.05 34.05 1.95 198 0.07 4 -9.54 43.15 12.65
504966 Tinplate Co. A1 10.00 204.95 205.65 209.65 198.35 203.00 -0.95 135810 277.93 2723 21.64 220.70 77.55
532375 Tips Indus. B 10.00 603.65 627.00 627.00 602.00 618.50 2.46 1527 9.45 61 31.38 627.00 88.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531814 Tirupati Sar X 5.00 5.36 5.40 5.49 5.10 5.41 0.93 5454 0.29 38 -135.25 10.40 4.01
524582 Tirupati Sta XT 10.00 44.00 45.00 46.20 42.25 45.95 4.43 1988 0.90 27 -45.50 49.50 18.80
539040 Tirupati Tyr X 10.00 2.86 2.99 2.99 2.76 2.99 4.55 2557 0.07 11 -1.45 4.25 0.54
532966 Titagarh Wag A1 2.00 46.25 47.50 47.50 45.85 45.95 -0.65 24918 11.50 752 -22.20 62.25 28.65
524717 Titan Biotec X 10.00 317.40 318.00 332.00 318.00 323.40 1.89 39095 126.36 824 9.38 351.10 45.55
500114 Titan Co. A1 1.00 1403.80 1409.75 1431.95 1404.00 1427.65 1.70 108326 1536.45 5642 130.26 1620.95 809.85
530045 Titan Secur. XT 10.00 10.84 11.38 11.38 10.45 11.00 1.48 16114 1.77 71 2.78 11.97 2.86
531426 TN Newsprint A1 10.00 143.90 145.95 146.85 142.35 143.05 -0.59 11551 16.74 594 -16.69 161.35 87.05
500777 TN Petro B 10.00 79.15 80.05 86.60 79.35 84.50 6.76 454203 377.42 3228 10.92 88.00 28.30
513540 TN Steel Tub P 10.00 11.98 11.40 11.41 11.40 11.41 -4.76 300 0.03 3 17.83 25.30 8.90
523419 TN Telecom T 10.00 5.10 5.11 5.17 5.11 5.11 0.20 1721 0.09 7 -1.89 9.65 1.14
500418 Tokyo Plast B 10.00 72.90 68.20 72.90 68.20 70.20 -3.70 841 0.59 25 2340.00 86.50 48.00
500420 Torrent Phar A1 5.00 2506.25 2523.95 2632.95 2486.60 2623.50 4.68 30697 794.88 3345 35.74 3040.00 2232.00
532779 Torrent Pow A1 10.00 403.80 409.05 412.50 402.40 410.40 1.63 28548 116.50 559 31.86 434.90 291.50
526650 Tourism Fina B 10.00 56.70 56.00 57.90 55.70 56.55 -0.26 18865 10.63 362 6.11 75.60 27.35
531771 Towa Sokki XT 10.00 5.99 6.28 6.28 6.28 6.28 4.84 10 0.00 1 -21.66 6.32 4.49
538607 Toyam Ind X 1.00 1.38 1.36 1.36 1.36 1.36 -1.45 72922 0.99 86 -45.33 6.15 1.36
526582 TPL Plastech B 10.00 222.95 228.35 234.95 219.65 226.70 1.68 10310 23.72 310 26.48 249.45 75.00
532928 Trans & Rect B 1.00 18.65 19.05 22.10 18.80 20.95 12.33 137040 28.49 608 -174.58 23.90 6.15
500422 Transchem X 10.00 25.40 23.65 27.35 23.65 25.50 0.39 3646 0.94 36 1.33 29.40 7.31
532410 Transcorp In X 2.00 8.97 8.35 8.99 8.32 8.42 -6.13 2594 0.22 30 -2.84 14.10 6.35
513063 Transfreight XT 10.00 7.45 7.65 7.82 7.65 7.82 4.97 455 0.04 5 0.58 12.44 3.12
526139 Transgene Bi XT 10.00 4.70 4.77 4.77 4.61 4.65 -1.06 10844 0.51 42 -3.32 6.85 3.03
519367 Transgl.Food X 10.00 155.95 165.95 166.00 165.95 166.00 6.44 468 0.78 19 8.94 302.25 29.80
506687 Transpek Ind X 10.00 1336.55 1359.80 1359.80 1316.00 1324.15 -0.93 5816 77.30 323 20.24 2191.90 1298.50
532349 Transport Co A1 2.00 270.65 273.90 277.75 268.00 270.70 0.02 10091 27.42 404 17.60 289.00 147.00
532812 Transwarrant B 10.00 2.45 2.40 2.45 2.40 2.45 0.00 600 0.01 2 -0.80 3.75 2.22
533540 Tree House T 10.00 7.90 8.06 8.10 8.06 8.06 2.03 225 0.02 4 -1.00 10.02 3.75
542233 Trejhara Sol B 10.00 34.10 35.05 35.45 33.95 34.10 0.00 6141 2.10 70 4.39 51.50 4.75
500251 Trent A1 1.00 775.95 790.00 809.45 776.55 798.20 2.87 37893 300.54 1606 -194.21 945.00 401.75
532159 Trescon X 10.00 49.45 50.75 52.00 50.00 51.90 4.95 2843 1.46 20 92.68 99.00 41.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505854 TRF B 10.00 96.65 99.10 101.00 98.00 99.05 2.48 8882 8.82 368 -0.76 124.55 61.70
521064 Trident A1 1.00 13.85 13.99 14.20 13.83 13.87 0.14 1520134 211.27 5774 26.17 16.98 4.45
540726 Trident Texo T 10.00 26.90 26.90 26.90 25.60 26.80 -0.37 357 0.09 11 382.86 49.50 22.40
517562 Trigyn Tech. B 10.00 77.90 79.20 82.00 78.70 79.95 2.63 20609 16.54 524 4.65 93.05 25.50
531658 Trijal Inds. X 10.00 4.32 4.53 4.53 4.53 4.53 4.86 5373 0.24 6 75.50 4.53 1.90
536565 Trimurthi XT 10.00 8.60 9.00 9.00 8.17 8.76 1.86 9941 0.86 50 -16.22 9.00 1.90
534755 Trio Mercant X 2.00 3.10 3.25 3.25 3.08 3.13 0.97 119676 3.75 149 -62.60 8.22 3.01
505978 Triton Valve X 10.00 878.70 896.00 896.00 871.00 884.70 0.68 341 3.01 27 16.97 1199.00 580.05
532356 Triveni Engg A1 1.00 127.80 128.00 136.00 128.00 132.75 3.87 148139 196.74 4299 9.24 150.00 34.70
502281 Triveni Glas X 10.00 5.34 5.65 5.65 4.81 5.16 -3.37 16563 0.84 38 0.66 10.85 3.24
533655 Triveni Tur. A1 1.00 100.25 103.85 106.85 101.25 101.60 1.35 1751091 1787.50 1471 35.28 118.00 56.00
514142 TT B 10.00 46.30 46.15 46.50 45.20 46.00 -0.65 352 0.16 102 -17.76 63.50 26.50
538597 TTI Enterp. X 10.00 1.31 1.34 1.37 1.34 1.37 4.58 2745 0.04 5 34.25 1.85 0.40
507747 TTK Healthca B 10.00 578.90 589.05 609.00 577.95 594.40 2.68 1604 9.47 300 22.99 734.00 388.00
517506 TTK Prestige A1 10.00 7431.40 7452.40 7477.00 7395.00 7424.55 -0.09 288 21.38 125 64.07 8055.25 4610.00
540762 Tube Invest. A1 1.00 1253.45 1255.15 1259.20 1226.00 1246.05 -0.59 5351 66.57 688 137.69 1320.00 307.00
524514 Tulasee BioE ZP 10.00 17.40 17.40 17.40 17.35 17.35 -0.29 600 0.10 3 22.24 17.40 13.65
531411 Tuni Textile XT 1.00 0.48 0.47 0.48 0.46 0.48 0.00 50318 0.24 41 -12.00 0.78 0.20
506808 Tuticorin Ch X 10.00 13.57 13.30 13.49 12.90 12.90 -4.94 30177 3.92 69 -3.63 14.50 4.46
532515 TV Today Net A1 5.00 284.75 284.00 287.40 283.05 285.00 0.09 3449 9.83 149 13.81 305.00 166.80
532800 TV18 Broad. A1 2.00 33.35 33.50 33.90 33.00 33.20 -0.45 443150 148.45 1464 12.48 41.70 18.00
532513 TVS Electron B 10.00 134.20 135.00 139.90 134.05 135.40 0.89 6195 8.45 253 -23.47 192.20 66.00
532343 TVS Motor Co A1 1.00 608.55 608.00 617.85 602.40 604.05 -0.74 84435 514.18 2169 48.29 661.10 300.85
509243 TVS Srichakr A1 10.00 1817.00 1816.45 1830.00 1793.95 1798.75 -1.00 551 9.96 190 21.84 2272.85 980.15
531917 Twinstar Ind Z 10.00 0.68 0.71 0.71 0.65 0.71 4.41 7477 0.05 13 -2.84 1.39 0.56
532384 Tyche Inds. X 10.00 212.40 216.00 233.60 216.00 233.60 9.98 63915 145.76 1381 10.76 349.90 92.00
526945 Tyroon Tea X 10.00 47.50 49.00 49.00 46.00 47.40 -0.21 164 0.08 7 2.42 49.00 22.00