Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual X 10.00 0.49 0.49 0.49 0.49 0.49 0.00 6 0.00 1 -0.39 0.82 0.49
522294 T&I Global X 10.00 68.15 69.85 70.00 66.00 67.15 -1.47 1291 0.86 21 4.20 101.80 50.80
539956 TAAL Enterp. X 10.00 222.25 223.00 223.85 217.00 222.50 0.11 1036 2.29 14 7.08 305.00 145.10
507785 Tainwala Ch. B 10.00 58.95 59.00 59.00 57.00 57.00 -3.31 10 0.01 10 53.77 86.40 42.60
532390 Taj GVK Hotl B 2.00 188.25 185.80 195.45 183.80 192.70 2.36 4618 8.86 286 35.36 243.75 114.00
532890 Take Sol. A1 1.00 104.95 105.30 107.15 104.00 104.55 -0.38 10073 10.60 743 9.62 159.30 91.00
505160 Talbros Auto B 10.00 143.00 147.80 147.80 140.00 145.25 1.57 571 0.83 84 8.91 242.95 97.05
538987 Talbros Engg X 10.00 112.45 110.10 119.00 110.05 118.30 5.20 2834 3.27 24 11.81 194.70 81.55
533200 Talwal.Bette B 10.00 3.16 3.30 3.31 3.14 3.25 2.85 17996 0.58 30 -6.77 65.50 2.31
541545 Talwalkars H B 10.00 2.70 2.71 2.76 2.64 2.64 -2.22 11304 0.31 19 0.30 137.00 2.57
533170 Tamboli Cap. X 10.00 39.25 40.00 40.00 39.00 39.05 -0.51 1419 0.56 7 10.17 84.00 35.40
522229 Taneja Aero. X 5.00 29.40 29.95 30.00 29.00 29.20 -0.68 7601 2.23 66 10.66 39.40 18.50
506854 Tanfac Ind. X 10.00 131.65 130.00 135.00 125.35 134.55 2.20 5761 7.55 86 6.50 244.10 97.25
532790 Tanla Solut. B 1.00 75.75 78.05 79.40 73.20 74.10 -2.18 130176 100.39 1136 -10.35 79.40 29.85
532738 Tantia Const T 10.00 1.44 1.44 1.44 1.44 1.44 0.00 1190 0.02 4 -0.03 4.30 1.35
519285 Tarai Foods XT 10.00 6.83 6.70 6.70 6.70 6.70 -1.90 193 0.01 5 0.42 7.45 2.22
532869 Tarmat Ltd B 10.00 25.50 26.05 26.05 26.05 26.05 2.16 100 0.03 2 29.27 45.15 19.75
519091 Tasty Bite B 10.00 8563.60 8456.05 8500.05 8425.00 8500.05 -0.74 52 4.38 18 64.98 10700.00 7516.00
540955 Tasty Dairy M 10.00 20.25 20.25 22.20 20.25 22.20 9.63 9000 1.88 2 10.05 25.00 12.00
500770 Tata Chem A1 10.00 758.25 758.90 761.80 753.10 755.35 -0.38 13639 103.24 846 15.74 761.80 543.60
532301 Tata Coffee B 1.00 103.85 104.00 105.40 102.60 103.35 -0.48 50886 52.96 1462 27.86 106.90 67.00
500483 Tata Comm. B 10.00 453.40 455.60 458.10 436.45 453.15 -0.06 5602 25.21 639 -1332.79 465.00 245.22
532540 Tata Consult A1 1.00 2193.45 2193.45 2193.45 2170.60 2184.60 -0.40 84902 1850.67 5847 25.31 2296.00 1876.00
500408 Tata Elxsi A1 10.00 967.25 966.45 973.80 959.35 962.55 -0.49 14406 138.82 895 58.76 1010.90 593.00
500800 Tata Gl.Bevr A1 1.00 393.00 393.10 394.80 383.85 384.60 -2.14 193510 750.72 4386 58.27 399.40 177.50
501301 Tata Invest. A1 10.00 892.20 892.20 933.90 892.20 907.65 1.73 9227 84.63 1541 34.88 933.90 745.05
513434 Tata Metalik A1 10.00 634.35 636.25 641.65 624.50 629.85 -0.71 771 4.88 157 13.52 704.10 480.85
570001 Tata Mot-DVR A1 2.00 79.10 79.10 80.45 78.60 78.85 -0.32 276009 219.80 1735 -- 116.35 48.30
500570 Tata Motors A1 2.00 188.40 188.40 190.95 185.15 186.45 -1.04 964477 1821.99 6153 -1.93 239.30 106.00
500400 Tata Power A1 1.00 60.15 60.15 61.95 59.70 61.15 1.66 340869 208.57 1439 27.30 76.90 50.40
500470 Tata Steel A1 10.00 480.35 480.35 484.90 476.60 483.25 0.60 556047 2682.30 9294 6.59 560.35 320.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Steel L B 10.00 429.85 433.85 443.50 432.10 437.10 1.69 7800 34.25 791 -9.13 678.45 347.35
500055 Tata Stl.BSL B 2.00 30.50 30.50 30.80 30.35 30.55 0.16 34154 10.43 173 -3.95 38.10 20.00
532371 Tata Teleser B 10.00 2.51 2.64 2.64 2.42 2.48 -1.20 253737 6.34 189 -0.20 5.27 2.21
541744 Tata Val.2RG B 10.00 8.76 8.90 8.90 8.90 8.90 1.60 4 0.00 1 -- 9.70 7.08
504961 Tayo Rolls X 10.00 29.70 29.65 29.85 29.30 29.55 -0.51 2118 0.63 42 -1.58 59.80 19.00
534369 TBZ B 10.00 38.80 39.55 40.30 39.40 39.55 1.93 9122 3.61 94 14.98 72.35 29.95
532284 TCFC Finance X 10.00 24.00 22.55 23.25 22.50 23.25 -3.13 494 0.11 11 7.50 33.60 18.85
533393 TCI Develop. B 10.00 407.80 367.10 408.00 367.10 408.00 0.05 120 0.47 2 90.67 437.25 303.65
540212 TCI Express B 2.00 768.30 769.00 795.00 769.00 789.30 2.73 1726 13.55 274 35.63 826.00 530.00
501242 TCI Finance B 10.00 8.37 8.15 8.78 7.96 8.35 -0.24 751 0.06 17 -2.87 19.50 7.00
532262 TCI Inds. X 10.00 650.75 631.00 635.00 631.00 635.00 -2.42 500 3.16 2 -163.24 940.00 592.00
541700 TCNS Clothin A1 2.00 588.00 569.00 600.35 569.00 594.05 1.03 95 0.56 38 33.83 865.20 569.00
523301 TCPL Package B 10.00 296.00 280.50 290.00 280.50 289.10 -2.33 1094 3.15 105 9.78 467.75 225.00
533553 TD Power Sys B 10.00 146.35 140.00 140.10 139.50 139.95 -4.37 206 0.29 38 27.33 168.10 115.50
539658 TeamLease A1 10.00 2726.45 2714.80 2750.00 2682.00 2733.70 0.27 187 5.07 94 51.81 3201.40 2286.00
532755 Tech Mahindr A1 5.00 768.85 767.00 788.85 763.75 787.35 2.41 50120 389.90 3542 17.19 846.00 607.90
526576 Techindia Ni B 10.00 2.90 2.90 3.04 2.77 3.04 4.83 4348 0.13 8 7.60 8.43 2.65
542141 Techno Elect B 2.00 293.05 295.50 304.00 290.00 303.15 3.45 201 0.60 39 16.04 320.70 215.10
532804 Technocraft B 10.00 369.90 366.45 366.45 362.60 363.00 -1.87 135 0.49 51 8.00 581.00 281.00
533216 Technofab En B 10.00 21.42 20.55 22.39 20.55 21.68 1.21 26 0.01 22 -0.26 135.00 10.10
540595 Tejas Netwrk A1 10.00 84.55 84.50 86.55 84.00 85.05 0.59 6089 5.19 251 -10.49 215.00 64.70
539428 Tejnaksh Hlt T 10.00 49.10 46.65 51.00 46.65 46.65 -4.99 2966 1.38 14 13.72 84.00 43.00
533982 Tera Softwar B 10.00 26.10 26.50 26.50 26.40 26.50 1.53 300 0.08 25 5.75 59.70 20.39
513305 Terrascope V X 5.00 16.65 16.35 16.35 16.35 16.35 -1.80 10 0.00 1 32.06 138.00 16.35
505400 Texmaco Infr B 1.00 46.90 46.80 50.00 46.55 49.40 5.33 4250 2.08 64 29.40 64.90 31.00
533326 Texmaco Rail B 1.00 38.45 38.50 38.95 38.20 38.35 -0.26 11880 4.58 133 13.95 77.32 29.15
533164 Texmo Pipes B 10.00 16.10 16.00 16.25 15.80 15.95 -0.93 8327 1.34 39 16.61 24.70 12.21
532845 TGB Banquets B 10.00 3.60 3.61 3.78 3.61 3.78 5.00 200 0.01 2 -0.20 17.90 3.30
507753 TGV SRAAC X 10.00 25.60 25.60 26.50 25.25 25.45 -0.59 73862 18.99 250 2.83 44.70 19.10
533158 Thangamayil B 10.00 378.75 380.00 380.00 362.95 363.50 -4.03 98 0.36 75 13.29 415.00 261.20
530023 The Invest.T B 10.00 124.95 122.00 125.00 121.65 121.95 -2.40 55 0.07 8 1355.00 210.00 103.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 11.80 11.80 11.90 11.80 11.80 0.00 305 0.04 186 -3.61 34.95 9.30
530199 Themis Medic T 10.00 394.25 410.00 413.95 402.50 413.95 5.00 2786 11.50 63 -85.00 413.95 139.90
500411 Thermax A1 2.00 1070.40 1068.00 1089.45 1067.05 1084.00 1.27 2353 25.26 635 44.48 1180.00 928.70
539310 Think Ink St B 1.00 6.10 6.40 6.43 5.80 6.38 4.59 2066701 128.80 216 106.33 6.43 1.85
538464 Thirani Proj X 10.00 0.28 0.28 0.28 0.28 0.28 0.00 151 0.00 2 -1.40 1.70 0.28
500412 Thirumalai B 1.00 75.30 75.95 80.70 75.60 79.00 4.91 127431 100.05 1805 15.80 103.20 51.00
500413 Thomas Cook B 1.00 59.65 59.65 61.00 59.10 60.25 1.01 57933 34.94 159 45.64 124.54 54.30
539871 Thyrocare Tc A1 10.00 550.50 550.35 554.40 546.40 549.10 -0.25 706 3.88 63 29.30 604.54 406.65
540108 Tiaan Ayurv. X 10.00 27.25 27.70 27.75 27.70 27.75 1.83 13304 3.69 33 7.75 125.90 19.20
590005 Tide Water O B 5.00 4791.25 4803.30 4855.60 4800.00 4821.20 0.63 110 5.29 59 15.80 5905.10 4350.00
536264 Tiger Logist B 10.00 53.70 53.00 56.00 53.00 55.65 3.63 6248 3.44 67 5.71 145.00 35.05
533629 Tijaria Poly B 10.00 7.70 7.55 7.70 7.08 7.09 -7.92 9660 0.70 20 12.22 20.75 6.85
505196 TIL B 10.00 212.55 214.25 224.80 212.50 221.00 3.98 1297 2.81 67 9.91 301.95 162.50
503663 Tilak Ventur XT 1.00 1.21 1.26 1.27 1.26 1.27 4.96 200 0.00 3 -127.00 2.00 0.38
507205 Tilaknag Ind T 10.00 15.40 15.50 16.17 15.50 16.17 5.00 23694 3.81 70 -1.34 20.18 11.60
532856 Time Technop A1 1.00 58.65 58.05 59.40 57.50 58.35 -0.51 19235 11.28 376 6.27 108.60 42.40
511559 Times Guaran B 10.00 30.50 30.90 30.90 30.00 30.00 -1.64 50 0.02 2 7.11 47.95 25.00
500414 Timex Group X 1.00 34.85 35.00 35.75 34.50 34.70 -0.43 12508 4.36 56 165.24 56.85 29.40
522113 Timken India A1 10.00 958.80 970.00 996.40 948.00 987.30 2.97 11225 109.86 1158 40.38 996.40 508.70
504966 Tinplate Co. B 10.00 153.90 154.45 156.30 152.40 153.15 -0.49 87990 135.93 2812 16.77 167.90 87.40
532375 Tips Indus. T 10.00 107.50 103.50 108.00 103.50 108.00 0.47 2271 2.43 21 21.18 113.85 52.05
531814 Tirupati Sar X 5.00 7.28 7.45 7.49 7.29 7.49 2.88 3 0.00 3 5.17 18.25 6.05
539040 Tirupati Tyr X 10.00 0.73 0.70 0.70 0.70 0.70 -4.11 1651 0.01 5 -0.60 3.60 0.67
532966 Titagarh Wag B 2.00 58.00 58.00 58.85 57.40 57.80 -0.34 107980 62.65 1565 -32.47 77.00 31.30
524717 Titan Biotec X 10.00 39.85 39.70 41.50 39.70 41.50 4.14 12 0.00 3 6.03 52.80 30.95
500114 Titan Co. A1 1.00 1204.10 1211.00 1230.35 1206.15 1227.05 1.91 147582 1799.78 4346 76.31 1389.85 945.00
530045 Titan Secur. X 10.00 3.05 3.29 3.29 3.10 3.17 3.93 386 0.01 6 5.47 4.72 1.92
531426 TN Newsprint A1 10.00 190.85 189.10 194.30 187.40 192.85 1.05 5233 10.08 1020 8.24 244.00 151.30
500777 TN Petro B 10.00 41.30 41.95 44.00 41.95 43.30 4.84 16488 7.09 360 5.67 48.00 28.90
500418 Tokyo Plast B 10.00 75.90 76.25 76.85 74.75 76.85 1.25 314 0.24 66 -32.29 92.30 42.75
500420 Torrent Phar A1 5.00 2021.75 2025.00 2061.05 2025.00 2036.90 0.75 7701 157.72 976 62.21 2072.60 1453.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532779 Torrent Pow A1 10.00 319.85 320.00 324.70 319.20 322.25 0.75 35377 114.20 1509 12.00 324.70 230.45
526650 Tourism Fina B 10.00 69.70 69.40 72.25 69.40 71.40 2.44 14942 10.61 393 6.29 154.40 55.55
538607 Toyam Ind X 1.00 1.69 1.66 1.66 1.66 1.66 -1.78 3929 0.07 5 27.67 6.13 0.87
526582 TPL Plastech B 10.00 131.80 146.70 146.70 127.20 132.35 0.42 66 0.09 11 8.17 163.75 96.60
532928 Trans & Rect B 1.00 8.90 8.94 8.94 8.60 8.69 -2.36 5030 0.44 29 26.33 16.50 6.16
500422 Transchem X 10.00 16.44 16.00 17.20 16.00 16.90 2.80 906 0.15 10 112.67 27.30 11.50
532410 Transcorp In X 2.00 14.00 14.00 14.35 13.00 14.35 2.50 305 0.04 4 -5.52 26.15 12.06
526139 Transgene Bi XT 10.00 3.59 3.42 3.68 3.42 3.51 -2.23 18712 0.65 34 -3.62 5.81 2.00
519367 Transgl.Food XT 10.00 15.17 15.92 15.92 15.92 15.92 4.94 16 0.00 4 -1.17 15.92 2.80
506687 Transpek Ind X 10.00 1508.25 1500.00 1550.00 1431.00 1538.60 2.01 6791 102.59 557 13.58 1690.80 1076.50
532349 Transport Co B 2.00 267.85 272.25 291.00 267.70 279.30 4.27 1799 4.99 358 13.87 326.65 255.00
532812 Transwarrant T 10.00 4.99 4.75 4.75 4.75 4.75 -4.81 1100 0.05 2 -67.86 9.05 3.51
533540 Tree House B 10.00 5.52 5.60 5.62 5.40 5.41 -1.99 6831 0.37 749 -0.63 7.70 3.33
542233 Trejhara Sol B 10.00 11.54 11.95 11.95 11.70 11.70 1.39 13 0.00 2 3.37 35.00 10.25
500251 Trent A1 1.00 589.35 594.00 594.55 576.25 583.35 -1.02 16078 93.72 1014 216.06 611.10 320.00
532159 Trescon X 10.00 68.15 70.00 76.00 69.00 70.40 3.30 35450 25.65 78 -440.00 101.85 55.40
505854 TRF B 10.00 122.20 122.75 124.60 120.40 120.80 -1.15 1942 2.38 143 -2.44 148.00 70.55
521064 Trident A1 1.00 7.18 7.19 7.27 7.15 7.17 -0.14 417333 30.00 884 7.88 8.44 5.21
517562 Trigyn Tech. B 10.00 52.50 52.70 53.40 51.75 51.95 -1.05 1467 0.77 55 3.06 83.70 39.00
531846 Trinity Leag XT 10.00 13.40 13.40 13.40 13.40 13.40 0.00 29 0.00 6 17.40 15.28 13.15
534755 Trio Mercant X 10.00 34.20 34.40 35.20 33.95 34.30 0.29 52831 18.10 78 214.38 36.50 19.90
505978 Triton Valve X 10.00 972.00 1007.85 1007.85 982.00 982.05 1.03 50 0.49 7 15.94 1200.00 778.10
532356 Triveni Engg B 1.00 80.10 80.05 81.40 78.55 79.00 -1.37 74413 59.57 891 6.55 88.45 41.00
502281 Triveni Glas XT 10.00 3.50 3.33 3.50 3.33 3.40 -2.86 1405 0.05 4 -3.30 13.35 3.33
533655 Triveni Tur. A1 1.00 97.25 97.90 98.65 95.00 97.65 0.41 2600 2.52 79 23.93 122.50 80.90
514142 TT B 10.00 45.30 45.50 45.50 45.10 45.10 -0.44 792 0.36 86 -32.68 65.00 30.00
507747 TTK Healthca B 10.00 545.00 542.00 560.00 542.00 551.10 1.12 244 1.35 44 45.14 924.00 420.00
517506 TTK Prestige A1 10.00 5954.25 5950.00 6044.30 5950.00 6022.80 1.15 80 4.81 47 38.03 7741.66 5046.65
540762 Tube Invest. A1 1.00 519.90 518.35 525.35 518.35 520.25 0.07 917 4.78 231 34.43 549.00 322.65
506808 Tuticorin.Al X 10.00 5.37 5.47 5.47 5.27 5.27 -1.86 22666 1.24 19 -2.68 5.83 2.58
532515 TV Today Net B 5.00 249.90 249.00 250.35 245.65 247.25 -1.06 500 1.24 108 10.84 362.20 227.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540083 TV Vision B 10.00 1.10 1.10 1.10 1.05 1.05 -4.55 4200 0.04 4 -0.09 4.98 0.98
532800 TV18 Broad. A1 2.00 26.40 26.25 27.60 26.25 26.70 1.14 214487 57.69 4697 23.84 39.30 18.05
532513 TVS Electron B 10.00 115.50 113.95 115.75 112.00 113.80 -1.47 3529 4.03 88 27.10 229.40 95.00
532343 TVS Motor Co A1 1.00 464.35 466.00 474.00 462.80 468.80 0.96 40046 187.93 1114 30.01 532.30 340.30
509243 TVS Srichakr B 10.00 1764.95 1740.00 1778.00 1717.00 1728.00 -2.09 225 3.92 84 15.41 2448.30 1470.00
531917 Twinstar Ind Z 10.00 0.71 0.74 0.74 0.68 0.71 0.00 4500 0.03 13 -1.73 2.18 0.65
532384 Tyche Inds. X 10.00 92.60 94.00 95.00 89.10 91.25 -1.46 3696 3.41 52 7.95 98.00 35.95
526945 Tyroon Tea X 10.00 24.95 23.80 26.15 23.80 25.65 2.81 76 0.02 4 -7.46 35.75 23.55