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 29/05/2020

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

532444	T Spiritual	X	10.00	0.32	0.31	0.33	0.31	0.33	3.13	101	0.00	2	-0.26	0.62	0.31

522294	T&I Global	X	10.00	61.65	68.70	68.70	63.85	64.90	5.27	100	0.07	8	3.47	85.95	45.30

539956	TAAL Enterp.	X	10.00	122.90	120.00	125.00	114.35	120.45	-1.99	1211	1.46	39	2.29	305.00	84.75

507785	Tainwala Ch.	B	10.00	35.60	35.60	38.05	35.60	37.55	5.48	665	0.24	15	10.37	86.40	31.75

532390	Taj GVK Hotl	B	2.00	133.90	134.60	136.00	130.75	132.95	-0.71	5607	7.43	222	22.01	222.95	82.00

532890	Take Sol.	A1	1.00	53.15	53.15	54.70	53.00	53.25	0.19	2860	1.53	53	4.49	159.30	37.15

505160	Talbros Auto	B	10.00	84.40	82.00	96.05	82.00	92.45	9.54	20084	18.64	649	6.33	194.00	62.05

538987	Talbros Engg	X	10.00	77.00	77.50	81.95	70.30	80.95	5.13	1040	0.81	39	9.91	141.95	51.35

533200	Talwal.Bette	Z	10.00	1.52	1.59	1.59	1.45	1.59	4.61	56811	0.85	29	-3.31	60.00	0.93

541545	Talwalkars H	Z	10.00	1.07	1.12	1.12	1.02	1.12	4.67	13231	0.15	21	0.13	124.90	0.60

533170	Tamboli Cap.	X	10.00	28.10	28.40	29.25	28.25	29.00	3.20	1624	0.47	16	4.82	66.95	24.85

522229	Taneja Aero.	X	5.00	25.80	25.10	27.00	24.60	25.65	-0.58	57529	14.73	209	9.40	35.45	11.70

506854	Tanfac Ind.	X	10.00	154.40	150.60	153.90	145.15	148.40	-3.89	16298	24.27	329	8.91	208.00	63.50

532790	Tanla Solut.	B	1.00	67.40	65.15	69.00	65.15	68.45	1.56	10795	7.32	102	-8.78	89.25	38.00

519285	Tarai Foods	XT	10.00	5.40	5.40	5.40	5.13	5.13	-5.00	2263	0.12	5	0.32	7.75	2.47

532869	Tarmat Ltd	B	10.00	18.80	19.00	19.00	19.00	19.00	1.06	40	0.01	1	10.33	40.20	18.55

519091	Tasty Bite	B	10.00	10111.00	10117.00	10757.40	10117.00	10446.95	3.32	142	14.73	56	65.71	13297.00	7442.55

540955	Tasty Dairy	M	10.00	19.65	19.25	20.50	19.25	20.50	4.33	9000	1.78	3	9.28	29.00	11.70

500770	Tata Chem	A1	10.00	304.30	303.60	308.65	301.80	306.55	0.74	59699	182.46	1379	1.11	339.95	197.40

532301	Tata Coffee	A1	1.00	73.95	74.10	75.20	72.60	74.40	0.61	59725	44.33	785	16.87	107.20	47.10

500483	Tata Comm.	B	10.00	500.25	500.00	500.00	475.80	476.65	-4.72	21227	103.80	931	-1401.91	520.00	205.70

532540	Tata Consult	A1	1.00	2005.20	1995.00	2002.35	1962.90	1971.55	-1.68	222964	4429.06	9354	22.88	2296.00	1504.40

500800	Tata Consum.	A1	1.00	370.85	370.80	382.45	357.45	367.95	-0.78	527818	1962.62	10833	73.74	407.95	214.00

500408	Tata Elxsi	A1	10.00	755.15	755.00	774.55	751.05	764.55	1.24	61813	471.75	2345	46.68	1098.75	501.00

501301	Tata Invest.	A1	10.00	707.95	705.70	736.00	705.70	726.25	2.58	2671	19.21	353	40.60	1025.00	592.15

513434	Tata Metalik	A1	10.00	424.40	425.00	428.95	415.95	417.40	-1.65	969	4.08	193	8.96	688.00	311.39

570001	Tata Mot-DVR	A1	2.00	36.00	36.00	36.70	35.40	36.15	0.42	187108	67.40	594	--	86.55	28.35

500570	Tata Motors	A1	2.00	86.85	85.80	87.45	84.65	86.90	0.06	3186012	2734.89	10120	-25.34	201.80	63.60

500400	Tata Power	A1	1.00	36.90	36.80	37.15	35.65	36.60	-0.81	2153042	783.53	3874	9.73	74.05	27.00

500470	Tata Steel	A1	10.00	295.15	292.00	296.75	287.70	295.20	0.02	520477	1518.22	7377	6.14	516.40	250.90

513010	Tata Steel L	B	10.00	230.95	228.00	236.90	227.75	232.25	0.56	1924	4.47	157	-3.03	643.20	160.70

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


500055	Tata Stl.BSL	B	2.00	17.95	17.80	17.90	17.40	17.75	-1.11	75277	13.28	153	-3.09	32.54	15.25

532371	Tata Teleser	B	10.00	2.65	2.65	2.78	2.60	2.78	4.91	909344	24.96	475	-0.24	5.27	1.80

541679	Tata Val.1DG	B	10.00	7.00	7.00	7.00	7.00	7.00	0.00	1	0.00	1	--	9.15	7.00

541678	Tata Val.1RG	B	10.00	7.19	7.85	7.85	7.13	7.13	-0.83	1003	0.07	2	--	9.75	5.75

541228	Taylormade	M	10.00	2.86	2.98	2.99	2.98	2.99	4.55	8000	0.24	2	6.95	9.68	2.61

504961	Tayo Rolls	X	10.00	32.95	35.95	39.50	35.50	38.25	16.08	321181	122.75	2488	-2.02	41.10	17.70

534369	TBZ	B	10.00	20.45	20.55	21.30	20.10	21.20	3.67	332092	70.71	82	7.00	55.50	16.50

532284	TCFC Finance	X	10.00	17.50	16.80	19.00	16.75	17.85	2.00	329	0.06	11	4.86	31.95	15.50

533393	TCI Develop.	B	10.00	285.25	271.00	271.00	271.00	271.00	-5.00	15	0.04	4	54.64	444.75	205.55

540212	TCI Express	A1	2.00	626.55	638.65	653.20	618.40	647.15	3.29	1860	11.79	469	27.87	950.45	491.00

501242	TCI Finance	B	10.00	5.43	5.16	5.56	5.16	5.56	2.39	105	0.01	2	-1.51	16.00	4.42

541700	TCNS Clothin	A1	2.00	330.85	339.10	342.25	324.95	325.50	-1.62	465	1.53	106	15.89	858.20	300.39

523301	TCPL Package	B	10.00	236.60	240.00	240.00	230.25	234.85	-0.74	262	0.62	18	7.08	398.00	140.00

533553	TD Power Sys	B	10.00	89.65	87.65	92.90	84.80	85.40	-4.74	1466	1.27	129	10.09	189.80	71.90

539658	TeamLease	A1	10.00	1492.20	1494.90	1494.90	1476.00	1484.75	-0.50	89	1.32	30	28.08	3191.70	1421.35

532755	Tech Mahindr	A1	5.00	529.90	531.00	535.60	525.00	530.40	0.09	696164	3688.54	3504	12.70	845.70	470.25

526576	Techindia Ni	B	10.00	2.05	1.95	1.95	1.95	1.95	-4.88	1245	0.02	3	-4.53	4.49	1.56

542141	Techno Elect	B	2.00	188.40	190.10	190.10	179.00	183.55	-2.57	241	0.44	15	9.81	320.70	171.00

532804	Technocraft	B	10.00	193.35	198.05	202.90	186.65	199.95	3.41	3063	5.92	188	3.97	484.55	144.00

533216	Technofab En	B	10.00	5.10	5.05	5.05	4.85	4.95	-2.94	830	0.04	28	-0.04	52.00	4.74

540595	Tejas Netwrk	B	10.00	32.65	34.25	34.25	31.90	33.25	1.84	10038	3.36	378	-1.29	195.00	28.50

539428	Tejnaksh Hlt	T	10.00	42.95	45.00	45.00	45.00	45.00	4.77	1	0.00	1	13.39	84.00	33.25

530595	TeleCanor Gl	X	10.00	6.88	7.22	7.22	7.22	7.22	4.94	2528	0.18	4	-3.86	7.22	5.70

533982	Tera Softwar	B	10.00	17.45	17.00	17.95	17.00	17.75	1.72	2692	0.48	16	3.29	46.90	12.55

530533	Terai Tea Co	X	10.00	26.50	27.80	27.80	27.80	27.80	4.91	75	0.02	1	-22.79	52.00	25.00

513305	Terrascope V	X	5.00	3.24	3.24	3.24	3.18	3.24	0.00	247	0.01	7	10.80	119.00	3.18

505400	Texmaco Infr	B	1.00	36.20	34.75	35.30	34.00	34.70	-4.14	680	0.23	40	33.05	56.15	22.50

533326	Texmaco Rail	B	1.00	22.50	22.80	23.00	22.10	22.70	0.89	7763	1.74	54	8.66	77.32	14.50

533164	Texmo Pipes	B	10.00	10.19	10.17	10.22	10.00	10.22	0.29	2615	0.26	20	7.41	20.90	7.01

507753	TGV SRAAC	X	10.00	15.90	16.20	17.40	15.80	17.00	6.92	134782	22.52	284	2.13	38.35	10.55

533158	Thangamayil	B	10.00	232.00	240.65	240.65	237.70	237.70	2.46	901	2.16	16	7.37	485.00	216.90

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


540210	The Mandh.RV	B	10.00	6.77	6.85	7.10	6.48	7.09	4.73	12882	0.90	92	-2.30	21.50	5.10

530199	Themis Medic	B	10.00	319.75	310.00	310.00	310.00	310.00	-3.05	5	0.02	1	37.48	458.00	139.90

500411	Thermax	A1	2.00	721.55	724.45	726.00	707.95	711.35	-1.41	698	4.97	182	28.22	1180.00	644.00

539310	Thinkink Pic	B	5.00	27.95	28.00	28.10	27.60	28.05	0.36	304338	84.65	118	44.52	45.85	9.25

538464	Thirani Proj	X	10.00	0.33	0.34	0.34	0.34	0.34	3.03	850	0.00	3	3.78	1.10	0.20

500412	Thirumalai	B	1.00	40.85	40.50	42.60	40.40	41.60	1.84	17141	7.15	377	11.06	93.40	31.50

500413	Thomas Cook	B	1.00	28.00	29.35	29.40	27.95	28.30	1.07	72717	21.08	250	22.82	116.65	21.80

539871	Thyrocare Tc	A1	10.00	513.20	514.65	530.00	514.10	521.10	1.54	2658	13.90	369	31.15	689.45	406.65

540108	Tiaan Ayurv.	X	10.00	22.75	22.05	22.10	21.65	22.10	-2.86	2079	0.46	17	12.85	117.75	17.20

590005	Tide Water O	B	5.00	3473.60	3485.75	3486.00	3445.00	3468.65	-0.14	81	2.81	36	9.55	5300.00	2654.30

536264	Tiger Logist	B	10.00	37.60	37.00	38.00	34.00	37.05	-1.46	2619	0.95	55	11.47	96.00	25.00

533629	Tijaria Poly	B	10.00	5.35	5.09	5.59	5.09	5.10	-4.67	3924	0.20	14	8.79	15.80	3.76

505196	TIL	B	10.00	117.00	117.10	121.00	117.10	120.65	3.12	641	0.77	27	6.74	301.95	92.30

507205	Tilaknag Ind	B	10.00	16.50	16.45	16.45	16.10	16.25	-1.52	5413	0.88	19	-1.45	20.18	11.60

532856	Time Technop	A1	1.00	29.00	29.40	30.50	28.80	29.25	0.86	15074	4.46	162	3.24	101.75	22.75

511559	Times Guaran	B	10.00	21.25	20.20	20.20	20.20	20.20	-4.94	105	0.02	3	4.23	39.70	14.25

500414	Timex Group	X	1.00	20.10	20.00	20.95	19.80	20.45	1.74	10330	2.09	59	22.98	48.85	14.25

522113	Timken India	A1	10.00	786.80	791.00	855.00	790.40	851.00	8.16	2164	18.12	642	26.44	1101.00	629.05

530475	Tinna Rubber	X	10.00	13.15	12.90	13.80	12.90	12.90	-1.90	181	0.02	6	-11.42	38.95	12.90

541741	Tinna Trade	X	10.00	12.55	12.60	12.60	11.95	11.95	-4.78	100	0.01	3	-5.92	21.95	11.95

504966	Tinplate Co.	B	10.00	82.15	82.50	84.00	82.05	83.40	1.52	49630	41.30	1205	9.13	163.95	56.50

532375	Tips Indus.	B	10.00	110.00	112.80	113.25	105.90	106.55	-3.14	107	0.12	17	13.86	131.70	52.05

540904	Tirupati Foa	X	10.00	30.40	28.90	28.90	28.90	28.90	-4.93	2	0.00	1	4.92	80.30	28.90

524582	Tirupati Sta	XT	10.00	22.85	23.90	23.95	21.75	21.75	-4.81	2047	0.49	12	-50.58	38.75	12.15

539040	Tirupati Tyr	X	10.00	0.56	0.57	0.57	0.57	0.57	1.79	14	0.00	3	-0.63	1.70	0.48

532966	Titagarh Wag	B	2.00	29.70	29.75	30.50	28.65	29.75	0.17	6153	1.83	80	330.56	74.80	20.50

524717	Titan Biotec	X	10.00	69.30	67.20	72.75	66.35	72.75	4.98	32762	22.76	350	9.33	92.40	27.25

500114	Titan Co.	A1	1.00	899.80	898.00	898.00	875.00	890.60	-1.02	112708	997.32	5086	53.08	1389.85	720.00

530045	Titan Secur.	X	10.00	3.35	3.35	3.35	3.29	3.29	-1.79	3406	0.11	7	5.39	4.33	1.92

531426	TN Newsprint	A1	10.00	91.25	91.00	91.20	90.05	90.45	-0.88	4031	3.66	187	4.42	215.40	85.00

500777	TN Petro	B	10.00	32.50	38.90	38.90	32.50	33.70	3.69	4434	1.48	55	4.45	48.00	18.55

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


500420	Torrent Phar	A1	5.00	2357.15	2377.70	2441.00	2280.15	2364.80	0.32	56512	1351.02	5855	39.04	2679.45	1453.00

532779	Torrent Pow	A1	10.00	305.25	307.00	321.45	305.95	318.25	4.26	111911	352.03	2762	13.03	338.80	239.65

526650	Tourism Fina	B	10.00	30.80	28.40	33.70	28.40	33.05	7.31	10049	3.29	256	2.83	124.20	27.35

538607	Toyam Ind	XT	1.00	2.76	2.74	2.85	2.63	2.76	0.00	1120635	30.76	45	34.50	6.13	0.87

526582	TPL Plastech	B	10.00	80.40	83.00	83.00	83.00	83.00	3.23	150	0.12	12	4.95	157.90	57.25

532928	Trans & Rect	B	1.00	6.63	6.42	6.95	6.42	6.58	-0.75	1910	0.13	22	12.90	14.97	4.93

500422	Transchem	X	10.00	10.06	10.56	10.56	9.56	10.31	2.49	1280	0.13	14	57.28	23.55	8.41

532410	Transcorp In	X	2.00	7.23	7.23	7.23	6.87	6.87	-4.98	161	0.01	6	-2.56	22.31	6.35

526139	Transgene Bi	XT	10.00	3.30	3.46	3.46	3.14	3.26	-1.21	14202	0.46	29	-2.72	4.17	2.00

506687	Transpek Ind	X	10.00	1725.65	1721.20	1749.00	1703.45	1718.15	-0.43	1662	28.72	168	12.18	2032.00	1076.50

532349	Transport Co	B	2.00	151.85	154.90	154.90	149.90	153.20	0.89	1843	2.81	97	7.63	323.95	121.25

532812	Transwarrant	B	10.00	2.49	2.61	2.61	2.61	2.61	4.82	1000	0.03	4	-4.92	8.02	2.31

542923	Tranway Tech	MS	10.00	11.10	10.50	10.50	10.50	10.50	-5.41	10000	1.05	1	45.65	19.82	9.00

533540	Tree House	B	10.00	4.05	4.15	4.25	4.05	4.10	1.23	2894	0.12	9	-0.48	7.70	3.14

500251	Trent	A1	1.00	463.95	460.70	471.35	457.25	468.90	1.07	6109	28.42	596	135.91	804.05	367.55

532159	Trescon	X	10.00	71.10	71.80	74.90	71.10	74.45	4.71	13630	9.90	59	-310.21	85.50	55.40

505854	TRF	B	10.00	68.00	67.85	69.00	67.50	67.70	-0.44	1441	0.98	69	-1.37	142.00	45.40

521064	Trident	A1	1.00	4.57	4.57	4.61	4.50	4.56	-0.22	458748	20.90	10139	6.81	8.44	3.05

517562	Trigyn Tech.	B	10.00	29.45	29.70	30.70	28.00	28.00	-4.92	19970	5.85	198	1.41	75.50	18.65

534755	Trio Mercant	X	10.00	41.55	42.10	42.25	40.05	41.00	-1.32	10907	4.50	60	-241.18	48.00	19.90

505978	Triton Valve	X	10.00	611.65	612.00	620.00	603.05	612.60	0.16	70	0.43	20	9.60	1060.00	404.10

532356	Triveni Engg	B	1.00	40.95	40.00	41.70	40.00	40.90	-0.12	13548	5.53	80	3.66	88.45	28.90

502281	Triveni Glas	XT	10.00	3.57	3.40	3.40	3.40	3.40	-4.76	10	0.00	1	0.98	9.65	2.61

533655	Triveni Tur.	A1	1.00	62.40	62.20	64.15	61.70	63.50	1.76	3106	1.95	252	15.08	115.00	45.90

538597	TTI Enterp.	X	10.00	0.42	0.44	0.44	0.44	0.44	4.76	752	0.00	2	4.89	1.70	0.38

507747	TTK Healthca	B	10.00	395.10	399.00	416.55	399.00	411.35	4.11	32	0.13	7	34.51	699.00	262.05

517506	TTK Prestige	A1	10.00	4775.65	4797.05	4892.65	4610.00	4635.90	-2.93	213	10.02	77	28.94	7300.00	3918.05

540762	Tube Invest.	A1	1.00	340.80	344.40	374.00	344.40	368.55	8.14	10166	36.83	995	22.61	577.00	255.00

531088	Tulip Star H	XT	10.00	25.90	25.40	25.40	25.40	25.40	-1.93	90	0.02	1	-1.77	59.00	24.50

506808	Tuticorin.Al	XT	10.00	7.14	7.49	7.49	7.47	7.49	4.90	4312	0.32	9	-4.03	7.49	2.58

532515	TV Today Net	A1	5.00	176.25	175.00	177.75	175.00	176.95	0.40	884	1.56	90	7.57	345.35	128.35

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


532800	TV18 Broad.	A1	2.00	21.55	21.20	21.90	20.40	20.75	-3.71	199387	42.43	381	14.72	30.10	11.85

532513	TVS Electron	B	10.00	70.20	70.20	71.40	70.15	71.25	1.50	2355	1.67	91	16.53	204.00	47.50

532343	TVS Motor Co	A1	1.00	332.95	331.55	343.80	322.70	336.05	0.93	174851	587.27	5669	25.56	511.70	240.10

509243	TVS Srichakr	A1	10.00	1415.15	1437.60	1445.00	1396.00	1402.60	-0.89	2925	41.52	385	14.17	2150.00	760.00

531917	Twinstar Ind	Z	10.00	0.76	0.73	0.76	0.73	0.76	0.00	31894	0.23	7	-1.52	1.57	0.55

532384	Tyche Inds.	X	10.00	113.40	117.00	122.00	114.05	115.65	1.98	35996	42.39	388	7.93	135.40	35.95