ETIntelligence Group

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 26/06/2019

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	70.05	70.00	70.00	69.50	69.50	-0.79	101	0.07	2	4.95	117.00	53.50

539956	TAAL Enterp.	X	10.00	289.15	298.90	298.90	275.00	282.45	-2.32	10652	30.12	141	10.75	335.00	200.00

519483	Tai Inds.	XT	10.00	12.80	13.10	13.10	13.10	13.10	2.34	15	0.00	2	4.82	21.21	8.67

507785	Tainwala Ch.	B	10.00	58.55	64.50	64.50	55.80	60.90	4.01	1875	1.14	12	27.81	101.85	54.50

532390	Taj GVK Hotl	B	2.00	187.80	187.95	191.80	187.20	188.25	0.24	6488	12.24	154	43.38	251.10	140.00

532890	Take Sol.	A1	1.00	121.70	121.15	124.65	121.15	122.15	0.37	10398	12.86	290	10.13	253.90	97.00

505160	Talbros Auto	B	10.00	153.00	154.00	158.00	151.35	154.80	1.18	824	1.27	36	7.25	309.14	150.00

538987	Talbros Engg	X	10.00	109.70	109.95	109.95	105.00	105.50	-3.83	206	0.22	6	7.45	248.95	100.05

533200	Talwal.Bette	B	10.00	54.45	54.15	60.00	53.60	58.10	6.70	230826	132.48	1047	11.55	65.50	27.95

541545	Talwalkars H	B	10.00	103.15	104.00	104.45	102.75	103.60	0.44	2583	2.67	89	4.01	173.00	100.00

533170	Tamboli Cap.	X	10.00	55.10	55.10	60.00	55.10	58.00	5.26	5260	3.04	5	8.25	101.90	54.00

522229	Taneja Aero.	X	5.00	27.80	28.00	29.00	27.50	27.85	0.18	11174	3.13	33	13.45	49.80	25.00

506854	Tanfac Ind.	X	10.00	146.15	149.00	149.00	144.00	145.20	-0.65	6010	8.75	84	4.03	402.65	102.10

532790	Tanla Solut.	B	1.00	66.75	64.05	70.05	63.45	70.05	4.94	105105	72.10	628	27.36	71.70	27.95

532738	Tantia Const	T	10.00	2.35	2.40	2.40	2.35	2.40	2.13	111	0.00	4	-0.39	9.49	2.35

534756	Tara Jewels	T	10.00	0.78	0.76	0.77	0.75	0.75	-3.85	2377	0.02	7	0.07	8.97	0.56

519285	Tarai Foods	XT	10.00	2.70	2.57	2.57	2.57	2.57	-4.81	79	0.00	1	0.16	4.63	1.55

532869	Tarmat Ltd	B	10.00	32.20	32.00	32.05	31.00	32.05	-0.47	24	0.01	8	61.63	53.00	24.80

519091	Tasty Bite	B	10.00	9573.30	9436.50	9548.00	9400.00	9410.20	-1.70	96	9.08	28	80.46	11371.65	7020.65

540955	Tasty Dairy	M	10.00	15.00	14.25	14.50	14.00	14.10	-6.00	15000	2.13	5	6.38	39.05	14.00

500770	Tata Chem	A1	10.00	616.45	616.45	644.30	612.35	628.70	1.99	74177	468.43	1780	13.86	781.55	550.00

532301	Tata Coffee	B	1.00	79.95	79.95	83.10	79.00	82.45	3.13	68907	56.25	981	22.40	133.00	75.05

500483	Tata Comm.	A1	10.00	486.95	489.50	491.00	478.00	480.15	-1.40	12212	58.94	319	-166.14	626.65	435.95

532540	Tata Consult	A1	1.00	2266.75	2272.90	2272.90	2251.10	2253.70	-0.58	67735	1530.87	2580	26.87	2290.65	1784.00

500408	Tata Elxsi	A1	10.00	858.00	858.50	871.40	858.05	866.65	1.01	25302	219.19	829	52.91	1491.75	822.20

500800	Tata Gl.Bevr	A1	1.00	259.25	258.25	274.95	258.25	272.25	5.01	531274	1427.54	5199	42.08	284.70	177.50

501301	Tata Invest.	A1	10.00	853.40	859.85	880.00	856.40	870.30	1.98	1212	10.46	68	29.83	910.00	654.00

513434	Tata Metalik	A1	10.00	604.00	604.45	604.45	597.90	600.10	-0.65	609	3.66	51	11.60	754.40	545.00

570001	Tata Mot-DVR	A1	2.00	77.85	77.80	78.95	77.25	78.50	0.83	197392	154.68	982	--	167.10	72.05

500570	Tata Motors	A1	2.00	160.50	160.40	162.20	158.80	161.10	0.37	1060473	1704.03	6655	-1.61	282.00	141.90

500400	Tata Power	A1	1.00	66.15	66.95	69.45	66.80	68.60	3.70	542902	372.36	2786	8.47	86.15	59.90

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


513010	Tata Sponge	B	10.00	541.90	535.00	549.70	535.00	546.10	0.78	4278	23.32	220	21.25	990.85	527.40

500470	Tata Steel	A1	10.00	497.60	495.25	512.25	492.60	510.50	2.59	597758	3003.22	11387	6.76	646.70	442.10

500055	Tata Stl.BSL	B	2.00	29.30	29.25	30.25	28.85	30.10	2.73	53025	15.71	224	0.40	45.80	21.70

532371	Tata Teleser	T	10.00	3.49	3.55	3.55	3.40	3.52	0.86	129034	4.47	167	-1.03	5.87	2.54

541678	Tata Val.1RG	B	10.00	8.78	8.66	8.66	8.66	8.66	-1.37	9	0.00	1	--	11.50	6.80

504961	Tayo Rolls	XT	10.00	38.10	39.50	39.50	36.70	37.60	-1.31	2122	0.83	11	-1.93	79.95	35.00

534369	TBZ	B	10.00	46.85	46.00	46.50	45.05	45.80	-2.24	14478	6.64	176	20.00	97.00	35.05

532284	TCFC Finance	X	10.00	27.55	27.10	27.10	27.10	27.10	-1.63	126	0.03	1	7.36	38.25	25.75

533393	TCI Develop.	B	10.00	345.20	331.50	374.90	331.50	345.00	-0.06	8	0.03	3	9.16	565.80	303.65

540212	TCI Express	B	2.00	625.25	630.55	635.95	623.00	628.25	0.48	624	3.91	70	33.03	766.20	510.05

501242	TCI Finance	B	10.00	13.15	13.39	13.70	13.35	13.70	4.18	1015	0.14	13	4.13	26.95	11.30

541700	TCNS Clothin	B	2.00	795.10	786.45	786.60	778.85	779.50	-1.96	270	2.11	58	36.36	865.20	515.00

523301	TCPL Package	B	10.00	332.05	326.15	326.15	326.15	326.15	-1.78	10	0.03	2	10.25	520.00	310.10

533553	TD Power Sys	B	10.00	147.50	152.00	153.00	148.40	150.00	1.69	468	0.71	14	147.06	163.40	96.10

539658	TeamLease	A1	10.00	2969.00	2960.85	2994.00	2933.00	2944.00	-0.84	6895	205.01	131	51.35	3201.40	2159.25

532755	Tech Mahindr	A1	5.00	724.50	725.10	730.85	716.75	718.20	-0.87	68849	497.24	1965	16.14	846.00	612.50

526576	Techindia Ni	B	10.00	3.34	3.67	3.67	3.22	3.36	0.60	1692	0.06	10	-19.76	8.43	3.22

542141	Techno Elect	B	2.00	246.45	250.00	263.55	250.00	257.70	4.56	435	1.13	36	16.00	299.00	215.10

532804	Technocraft	B	10.00	418.30	415.15	415.75	410.70	414.40	-0.93	93	0.38	13	9.90	650.45	406.00

533216	Technofab En	B	10.00	28.15	26.75	26.80	26.75	26.75	-4.97	900	0.24	12	2.30	191.60	26.75

540595	Tejas Netwrk	B	10.00	145.25	147.85	150.00	145.60	146.50	0.86	10527	15.61	470	9.14	322.00	115.25

539428	Tejnaksh Hlt	T	10.00	71.95	75.50	75.50	75.50	75.50	4.93	1	0.00	1	127.97	94.90	43.00

533982	Tera Softwar	B	10.00	35.80	36.00	36.35	36.00	36.00	0.56	576	0.21	9	12.24	59.70	22.65

505400	Texmaco Infr	B	1.00	49.65	49.10	50.00	48.00	48.90	-1.51	11059	5.43	190	88.91	72.35	46.20

533326	Texmaco Rail	B	1.00	68.90	69.30	69.90	69.05	69.30	0.58	8032	5.58	85	20.69	81.90	50.20

533164	Texmo Pipes	B	10.00	18.25	18.30	18.50	18.15	18.35	0.55	2275	0.42	22	14.45	40.70	14.20

532845	TGB Banquets	B	10.00	4.75	4.52	4.61	4.52	4.55	-4.21	9831	0.45	23	-0.25	29.50	4.52

507753	TGV SRAAC	X	10.00	29.95	30.45	30.45	29.65	30.30	1.17	37524	11.35	98	4.28	44.70	28.10

509015	Thakral Serv	X	3.00	11.00	10.45	10.45	10.45	10.45	-5.00	500	0.05	1	58.06	12.50	10.45

533158	Thangamayil	B	10.00	320.00	335.00	356.75	325.05	329.75	3.05	138	0.47	18	14.95	485.00	271.05

530023	The Invest.T	B	10.00	114.05	125.00	136.85	121.10	125.85	10.35	8938	12.16	147	18.19	285.00	114.05

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


540210	The Mandh.RV	B	10.00	17.35	16.90	16.90	16.85	16.85	-2.88	125	0.02	4	-62.41	78.90	15.20

530199	Themis Medic	B	10.00	225.95	221.80	237.95	218.10	221.40	-2.01	283	0.63	42	18.10	437.10	218.10

500411	Thermax	A1	2.00	1065.25	1063.50	1070.90	1056.00	1067.50	0.21	1297	13.82	125	39.09	1199.95	878.05

539310	Think Ink St	B	1.00	2.12	2.10	2.27	1.91	2.07	-2.36	2361513	48.26	119	103.50	7.44	1.71

500412	Thirumalai	B	1.00	75.20	75.10	78.50	74.00	77.55	3.13	41023	31.74	478	6.99	179.25	67.00

500413	Thomas Cook	A1	1.00	212.45	214.65	218.15	214.00	214.30	0.87	5741	12.35	230	93.58	281.95	193.10

539871	Thyrocare Tc	A1	10.00	478.80	476.15	482.30	471.30	472.30	-1.36	304	1.45	54	29.28	697.00	425.25

504973	TI Financial	A1	1.00	483.95	473.50	476.00	470.25	471.35	-2.60	308	1.46	57	14.77	719.00	414.20

540108	Tiaan Ayurv.	X	10.00	108.80	113.00	113.00	104.45	107.75	-0.97	1969	2.10	36	31.88	166.50	35.45

590005	Tide Water O	B	5.00	4815.00	4819.60	4858.70	4815.00	4820.55	0.12	49	2.37	34	17.34	6153.60	4750.00

536264	Tiger Logist	X	10.00	87.00	88.00	88.00	84.00	85.05	-2.24	11951	10.15	99	8.72	189.90	83.20

533629	Tijaria Poly	B	10.00	14.40	14.50	15.00	14.50	15.00	4.17	2634	0.39	17	6.47	26.70	7.58

505196	TIL	B	10.00	238.75	250.00	258.00	234.50	253.10	6.01	902	2.24	77	-5.82	388.00	205.35

503663	Tilak Ventur	X	1.00	0.58	0.58	0.58	0.58	0.58	0.00	1500	0.01	1	-2.90	2.65	0.54

507205	Tilaknag Ind	B	10.00	14.50	14.40	14.65	14.40	14.65	1.03	3900	0.57	6	-0.95	18.75	12.56

532856	Time Technop	A1	1.00	94.10	94.60	96.30	94.00	95.45	1.43	6203	5.90	116	10.64	165.00	73.70

511559	Times Guaran	B	10.00	36.50	35.60	35.60	35.60	35.60	-2.47	151	0.05	3	11.02	47.95	25.00

500414	Timex Group	X	1.00	43.40	43.45	45.00	43.45	43.50	0.23	25995	11.64	63	58.78	76.60	39.00

522113	Timken India	B	10.00	710.65	710.05	717.10	701.00	712.45	0.25	843	6.00	258	36.06	765.05	495.85

530475	Tinna Rubber	X	10.00	24.50	23.30	23.30	23.30	23.30	-4.90	20	0.00	1	-129.44	68.25	23.30

541741	Tinna Trade	X	10.00	16.85	17.60	17.65	17.60	17.65	4.75	10	0.00	2	9.19	98.00	16.14

504966	Tinplate Co.	B	10.00	124.85	124.65	130.20	124.65	129.55	3.76	59241	75.84	835	23.38	213.70	118.00

531814	Tirupati Sar	X	5.00	10.59	10.90	10.99	10.10	10.83	2.27	7794	0.82	30	6.81	24.40	10.08

524582	Tirupati Sta	XT	10.00	30.00	30.00	30.50	30.00	30.50	1.67	75	0.02	2	5.73	88.00	27.95

532966	Titagarh Wag	B	2.00	61.00	61.55	63.50	61.30	63.35	3.85	37893	23.66	252	-4.97	97.40	55.15

524717	Titan Biotec	X	10.00	37.20	37.00	37.35	37.00	37.35	0.40	2	0.00	2	8.77	57.95	37.00

500114	Titan Co.	A1	1.00	1318.25	1316.00	1322.60	1306.30	1309.30	-0.68	91285	1198.45	1817	82.76	1322.60	731.70

530045	Titan Secur.	X	10.00	3.40	3.35	3.84	3.05	3.25	-4.41	192306	6.45	49	5.70	4.72	2.62

531426	TN Newsprint	A1	10.00	169.90	171.80	172.30	168.65	170.70	0.47	2332	3.99	87	12.51	348.00	166.35

500777	TN Petro	B	10.00	34.10	34.30	35.15	34.25	34.85	2.20	10885	3.77	54	5.78	46.90	29.50

523419	TN Telecom	T	10.00	1.20	1.26	1.26	1.26	1.26	5.00	2	0.00	1	-0.37	3.10	1.11

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


531644	Tokyo Financ	X	10.00	8.61	9.04	9.04	9.04	9.04	4.99	700	0.06	2	5.48	9.04	6.23

500418	Tokyo Plast	B	10.00	48.95	48.70	52.90	48.70	52.70	7.66	645	0.33	36	-13.21	80.00	33.80

500420	Torrent Phar	A1	5.00	1546.15	1525.00	1560.60	1525.00	1545.75	-0.03	33364	517.59	883	59.98	1964.00	1385.00

532779	Torrent Pow	A1	10.00	272.05	269.90	286.35	261.00	283.25	4.12	345099	957.93	4367	15.15	286.35	212.10

526650	Tourism Fina	B	10.00	111.00	110.45	111.20	109.65	110.75	-0.23	4525	4.99	73	10.36	154.40	106.00

538607	Toyam Ind	X	1.00	5.11	5.19	5.25	5.00	5.07	-0.78	421724	21.55	245	-18.11	7.50	3.15

526582	TPL Plastech	B	10.00	128.20	134.45	139.10	134.45	139.10	8.50	74	0.10	9	9.65	375.00	110.00

509953	Tradewings	XT	10.00	81.00	85.05	85.05	85.05	85.05	5.00	25	0.02	1	102.47	85.05	59.00

532928	Trans & Rect	B	1.00	10.62	10.75	10.95	10.54	10.74	1.13	2193	0.24	11	29.03	26.25	9.35

500422	Transchem	X	10.00	21.25	19.50	20.00	18.35	18.70	-12.00	920	0.18	15	74.80	33.70	17.05

532410	Transcorp In	X	2.00	17.75	20.30	20.30	18.50	18.65	5.07	77	0.01	5	-6.99	35.40	15.00

513063	Transfreight	XT	10.00	5.47	5.20	5.20	5.20	5.20	-4.94	50	0.00	1	4.30	11.62	5.20

526139	Transgene Bi	XT	10.00	3.17	3.32	3.32	3.02	3.18	0.32	7123	0.22	33	-2.74	6.08	1.81

506687	Transpek Ind	X	10.00	1432.25	1500.00	1524.00	1452.00	1478.20	3.21	2211	32.77	133	12.57	1730.00	1170.00

532349	Transport Co	B	2.00	299.80	296.60	300.25	295.35	296.30	-1.17	877	2.60	66	17.80	375.70	232.20

532812	Transwarrant	B	10.00	6.49	6.75	6.80	6.75	6.80	4.78	5915	0.40	14	37.78	9.05	3.57

533540	Tree House	B	10.00	4.58	4.61	4.61	4.61	4.61	0.66	55	0.00	1	-0.46	9.30	3.33

500251	Trent	A1	1.00	432.25	435.00	439.40	426.00	430.75	-0.35	17294	74.87	738	112.17	448.60	295.10

532159	Trescon	X	10.00	76.00	76.00	76.00	73.50	73.50	-3.29	2425	1.82	11	7350.00	101.85	12.50

505854	TRF	B	10.00	111.85	115.10	115.10	112.00	113.30	1.30	2387	2.70	73	-3.60	223.00	94.00

521064	Trident	A1	10.00	62.20	62.05	63.50	62.00	62.95	1.21	40089	25.19	391	8.65	75.60	52.20

540726	Trident Texo	M	10.00	99.50	98.80	98.80	97.10	97.10	-2.41	5000	4.92	5	114.24	120.00	90.55

531972	Trident Tool	XT	10.00	10.20	9.70	9.70	9.70	9.70	-4.90	50	0.00	1	-3.43	17.45	9.70

517562	Trigyn Tech.	B	10.00	57.55	56.40	58.35	55.80	57.00	-0.96	2070	1.17	85	3.62	137.90	51.00

536565	Trimurthi	X	10.00	4.34	4.13	4.13	4.13	4.13	-4.84	100	0.00	1	-413.00	7.25	4.13

523387	Triton Corp	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	2000	0.00	1	-0.38	0.22	0.19

505978	Triton Valve	X	10.00	940.25	920.05	960.00	920.05	931.75	-0.90	334	3.13	33	26.74	1715.00	902.25

532356	Triveni Engg	B	1.00	63.90	63.05	65.30	63.05	64.40	0.78	23827	15.35	197	7.68	78.40	34.05

502281	Triveni Glas	XT	10.00	8.72	8.31	8.31	8.31	8.31	-4.70	60	0.00	2	4.54	14.78	8.31

533655	Triveni Tur.	B	1.00	103.40	102.60	104.80	102.50	103.00	-0.39	2818	2.91	63	33.23	129.50	94.00

514142	TT	B	10.00	45.00	47.50	47.50	44.95	45.75	1.67	1299	0.59	14	653.57	96.00	43.05

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


507747	TTK Healthca	B	10.00	600.85	610.00	615.00	610.00	611.20	1.72	53	0.32	4	35.43	1148.30	590.00

517506	TTK Prestige	A1	10.00	6796.60	6750.00	6750.00	6688.55	6701.75	-1.40	15145	1019.98	87	35.25	7741.66	4583.33

540762	Tube Invest.	A1	1.00	400.85	397.90	409.00	394.90	397.90	-0.74	2157	8.62	134	31.06	432.00	220.50

505285	Tulive Devel	XT	10.00	253.00	258.05	258.05	258.05	258.05	2.00	20	0.05	2	161.28	282.00	187.00

531411	Tuni Textile	X	1.00	0.19	0.19	0.19	0.19	0.19	0.00	100	0.00	1	19.00	0.49	0.19

506808	Tuticorin.Al	XT	10.00	3.74	3.57	3.57	3.57	3.57	-4.55	300	0.01	1	-0.14	7.38	3.01

532515	TV Today Net	B	5.00	258.10	259.70	285.75	257.80	260.55	0.95	11927	32.30	940	11.97	471.00	237.20

540083	TV Vision	B	10.00	2.45	2.44	2.50	2.34	2.49	1.63	9052	0.22	11	-0.25	8.52	2.25

532800	TV18 Broad.	A1	2.00	23.95	24.05	25.70	23.05	24.70	3.13	1733319	427.69	2275	25.46	57.40	22.70

532513	TVS Electron	B	10.00	160.80	163.25	166.00	157.55	164.25	2.15	13928	22.76	522	41.06	401.75	143.00

532343	TVS Motor Co	A1	1.00	437.65	437.80	440.60	428.90	430.85	-1.55	88374	382.32	1976	30.54	604.00	428.55

509243	TVS Srichakr	B	10.00	1909.40	1925.00	1928.00	1864.00	1882.80	-1.39	295	5.64	45	13.98	3159.85	1766.00

532384	Tyche Inds.	X	10.00	61.70	60.00	63.00	59.95	62.40	1.13	500	0.30	10	8.94	96.00	55.65