| 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 |
1.78 |
1.82 |
1.82 |
1.70 |
1.74 |
-2.25 |
8896 |
0.15 |
14 |
-17.40 |
2.25 |
1.28 |
|
|
522294 |
T&I Global |
X |
10.00 |
185.50 |
190.90 |
190.90 |
185.00 |
185.00 |
-0.27 |
23 |
0.04 |
4 |
17.81 |
212.95 |
130.00 |
|
|
539956 |
TAAL Tech |
X |
10.00 |
3076.95 |
3108.00 |
3108.00 |
3070.00 |
3076.10 |
-0.03 |
996 |
30.77 |
159 |
18.64 |
4344.00 |
2100.00 |
|
|
516032 |
Tahmar Entp. |
X |
1.00 |
12.09 |
12.33 |
12.65 |
11.25 |
11.43 |
-5.46 |
89078 |
10.51 |
243 |
-45.72 |
24.15 |
9.21 |
|
|
519483 |
Tai Inds. |
X |
10.00 |
28.98 |
29.10 |
29.10 |
26.90 |
28.84 |
-0.48 |
1183 |
0.33 |
34 |
26.70 |
56.00 |
25.01 |
|
|
507785 |
Tainwala Ch. |
B |
10.00 |
182.65 |
179.15 |
182.00 |
178.90 |
179.85 |
-1.53 |
199 |
0.36 |
87 |
22.74 |
320.50 |
155.10 |
|
|
532390 |
Taj GVK Hotl |
B |
2.00 |
403.40 |
393.35 |
414.65 |
393.35 |
412.15 |
2.17 |
6510 |
26.68 |
171 |
19.95 |
539.95 |
330.60 |
|
|
532890 |
Take Sol. |
T |
1.00 |
43.52 |
42.80 |
44.60 |
42.60 |
43.95 |
0.99 |
131481 |
57.23 |
1620 |
13.48 |
45.75 |
6.70 |
|
|
544471 |
Takyon Netwo |
M |
10.00 |
47.80 |
47.50 |
47.50 |
45.81 |
45.81 |
-4.16 |
4000 |
1.87 |
2 |
9.43 |
58.00 |
37.00 |
|
|
505160 |
Talbros Auto |
B |
2.00 |
265.95 |
266.00 |
268.80 |
263.65 |
265.70 |
-0.09 |
1437 |
3.83 |
59 |
17.14 |
325.45 |
200.05 |
|
|
538987 |
Talbros Engg |
X |
10.00 |
619.95 |
627.00 |
640.90 |
627.00 |
634.05 |
2.27 |
1399 |
8.82 |
41 |
14.14 |
687.45 |
485.25 |
|
|
533170 |
Tamboli Inds |
X |
10.00 |
141.95 |
141.95 |
145.00 |
140.95 |
142.00 |
0.04 |
1134 |
1.60 |
23 |
17.71 |
194.65 |
127.00 |
|
|
522229 |
Taneja Aero. |
X |
5.00 |
271.20 |
276.65 |
280.00 |
262.65 |
265.95 |
-1.94 |
11843 |
32.17 |
388 |
37.83 |
504.00 |
218.55 |
|
|
506854 |
Tanfac Ind. |
B |
10.00 |
4498.60 |
4498.00 |
4645.00 |
4440.00 |
4601.80 |
2.29 |
13481 |
614.85 |
1730 |
48.82 |
5064.30 |
2510.00 |
|
|
532790 |
Tanla Plat. |
A1 |
1.00 |
503.80 |
508.85 |
509.00 |
495.50 |
498.35 |
-1.08 |
12907 |
64.73 |
652 |
13.79 |
765.75 |
409.40 |
|
|
540332 |
Tanvi Foods |
M |
10.00 |
89.00 |
91.90 |
91.90 |
89.00 |
89.00 |
0.00 |
36000 |
33.04 |
4 |
112.66 |
146.00 |
63.00 |
|
|
519285 |
Tarai Foods |
Z |
10.00 |
7.60 |
7.97 |
7.97 |
7.23 |
7.23 |
-4.87 |
2421 |
0.18 |
13 |
-28.92 |
10.75 |
6.21 |
|
|
533203 |
Tarapur Tran |
T |
10.00 |
27.84 |
26.63 |
28.10 |
26.50 |
27.75 |
-0.32 |
11563 |
3.19 |
33 |
28.03 |
45.52 |
21.60 |
|
|
543249 |
Tarc |
B |
2.00 |
176.80 |
177.05 |
182.30 |
173.60 |
176.35 |
-0.25 |
22952 |
40.62 |
568 |
-54.94 |
206.10 |
103.45 |
|
|
532869 |
Tarmat Ltd |
B |
10.00 |
47.65 |
47.65 |
55.40 |
46.95 |
53.40 |
12.07 |
23056 |
11.90 |
279 |
43.77 |
72.40 |
45.03 |
|
|
543399 |
Tarsons Prod |
B |
2.00 |
220.70 |
222.10 |
222.10 |
216.15 |
216.55 |
-1.88 |
3046 |
6.64 |
201 |
56.10 |
457.25 |
198.15 |
|
|
519091 |
Tasty Bite |
B |
10.00 |
7626.70 |
7626.70 |
7710.00 |
7572.05 |
7689.40 |
0.82 |
45 |
3.44 |
36 |
63.69 |
11888.00 |
7311.00 |
|
|
540955 |
Tasty Dairy |
XT |
10.00 |
6.65 |
6.62 |
6.90 |
6.62 |
6.80 |
2.26 |
1047 |
0.07 |
19 |
-1.55 |
12.02 |
6.28 |
|
|
544574 |
Tata Capital |
A1 |
10.00 |
348.90 |
349.15 |
356.65 |
347.80 |
348.80 |
-0.03 |
114599 |
404.07 |
2780 |
40.42 |
364.80 |
315.00 |
|
|
500770 |
Tata Chem |
A1 |
10.00 |
749.75 |
753.50 |
764.50 |
751.95 |
762.55 |
1.71 |
12267 |
93.15 |
832 |
88.26 |
1026.00 |
742.55 |
|
|
500483 |
Tata Comm. |
A1 |
10.00 |
1735.90 |
1735.85 |
1746.75 |
1725.50 |
1737.30 |
0.08 |
2047 |
35.56 |
404 |
30.02 |
2004.00 |
1293.00 |
|
|
532540 |
Tata Consult |
A1 |
1.00 |
3235.70 |
3265.00 |
3279.00 |
3210.30 |
3267.60 |
0.99 |
266941 |
8679.57 |
24508 |
24.78 |
4315.95 |
2867.55 |
|
|
500800 |
Tata Consum. |
A1 |
1.00 |
1192.30 |
1191.05 |
1198.40 |
1181.25 |
1189.10 |
-0.27 |
16889 |
201.17 |
2015 |
86.35 |
1220.70 |
926.90 |
|
|
500408 |
Tata Elxsi |
A1 |
10.00 |
5695.45 |
5749.85 |
5822.45 |
5685.00 |
5796.15 |
1.77 |
37110 |
2139.85 |
7666 |
353.86 |
6733.50 |
4601.05 |
|
|
590140 |
Tata Gold ET |
E |
1.00 |
13.66 |
14.00 |
14.00 |
13.55 |
13.67 |
0.07 |
6720172 |
919.19 |
8174 |
-- |
14.60 |
9.00 |
|
|
501301 |
Tata Invest. |
A1 |
1.00 |
667.05 |
667.05 |
686.65 |
665.60 |
669.35 |
0.34 |
67871 |
457.51 |
2758 |
96.31 |
1184.00 |
514.71 |
|
| 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 | |
|
500570 |
Tata Mot.Pas |
A1 |
2.00 |
351.80 |
350.20 |
351.75 |
345.50 |
349.45 |
-0.67 |
1117570 |
3889.71 |
22509 |
1.37 |
474.88 |
327.54 |
|
|
544569 |
Tata Motors |
B |
2.00 |
424.80 |
425.00 |
432.20 |
422.15 |
424.15 |
-0.15 |
411911 |
1751.88 |
7181 |
-- |
447.90 |
306.00 |
|
|
500400 |
Tata Power |
A1 |
1.00 |
370.40 |
370.15 |
372.20 |
365.20 |
368.40 |
-0.54 |
205738 |
757.59 |
5022 |
29.05 |
416.70 |
326.25 |
|
|
500470 |
Tata Steel |
A1 |
1.00 |
183.20 |
183.50 |
184.35 |
181.15 |
182.50 |
-0.38 |
1032874 |
1886.58 |
10193 |
33.49 |
187.90 |
122.95 |
|
|
544028 |
Tata Tech |
A1 |
2.00 |
652.60 |
659.25 |
661.65 |
647.45 |
660.25 |
1.17 |
31063 |
203.62 |
1834 |
42.93 |
841.25 |
595.05 |
|
|
532371 |
Tata Teleser |
A1 |
10.00 |
46.10 |
46.50 |
47.69 |
46.08 |
46.71 |
1.32 |
343787 |
161.23 |
2046 |
-7.21 |
84.50 |
44.60 |
|
|
521228 |
Tatia Glob.V |
X |
1.00 |
2.62 |
2.62 |
2.75 |
2.53 |
2.64 |
0.76 |
43982 |
1.14 |
239 |
4.98 |
3.48 |
2.27 |
|
|
543321 |
Tatva Chint. |
B |
10.00 |
1280.60 |
1304.90 |
1343.00 |
1294.90 |
1333.40 |
4.12 |
4193 |
55.30 |
373 |
175.91 |
1603.60 |
610.00 |
|
|
531190 |
Tavernier Re |
X |
10.00 |
72.13 |
72.13 |
75.73 |
69.11 |
73.99 |
2.58 |
898 |
0.64 |
12 |
12.71 |
77.87 |
41.17 |
|
|
541228 |
Taylormade |
B |
10.00 |
126.40 |
122.05 |
129.95 |
120.10 |
120.10 |
-4.98 |
9207 |
11.23 |
217 |
49.22 |
364.00 |
90.50 |
|
|
544174 |
TBO Tek |
A1 |
1.00 |
1501.45 |
1501.45 |
1546.55 |
1496.60 |
1538.10 |
2.44 |
1455 |
22.11 |
253 |
69.76 |
1764.00 |
985.70 |
|
|
534369 |
TBZ |
B |
10.00 |
166.45 |
168.15 |
169.60 |
163.20 |
164.75 |
-1.02 |
24942 |
41.60 |
353 |
11.77 |
232.75 |
155.35 |
|
|
512038 |
TCC Concept |
B |
10.00 |
423.50 |
442.15 |
442.15 |
415.00 |
425.80 |
0.54 |
5162 |
21.99 |
190 |
42.79 |
688.00 |
336.00 |
|
|
532284 |
TCFC Finance |
X |
10.00 |
33.11 |
34.10 |
34.40 |
33.00 |
34.31 |
3.62 |
3878 |
1.30 |
31 |
163.38 |
77.40 |
30.80 |
|
|
540212 |
TCI Express |
B |
2.00 |
527.95 |
530.00 |
535.55 |
527.95 |
534.25 |
1.19 |
98 |
0.52 |
21 |
25.04 |
870.00 |
524.25 |
|
|
501242 |
TCI Finance |
T |
10.00 |
32.75 |
31.12 |
31.12 |
31.12 |
31.12 |
-4.98 |
4279 |
1.33 |
71 |
11.44 |
38.10 |
10.30 |
|
|
532262 |
TCI Inds. |
X |
10.00 |
1409.00 |
1409.00 |
1475.00 |
1409.00 |
1436.25 |
1.93 |
284 |
4.10 |
11 |
-76.03 |
1565.00 |
1180.15 |
|
|
524156 |
TCM |
XT |
10.00 |
59.00 |
58.00 |
60.00 |
57.50 |
57.83 |
-1.98 |
556 |
0.32 |
10 |
289.15 |
81.00 |
35.00 |
|
|
523301 |
TCPL Package |
B |
10.00 |
2866.05 |
2866.05 |
2878.80 |
2842.00 |
2847.70 |
-0.64 |
61 |
1.74 |
26 |
20.44 |
4909.55 |
2803.00 |
|
|
533553 |
TD Power Sys |
A1 |
2.00 |
655.50 |
653.35 |
690.50 |
652.55 |
688.05 |
4.97 |
45046 |
303.41 |
2471 |
51.62 |
850.05 |
292.85 |
|
|
511559 |
Team (I) Gua |
B |
10.00 |
288.40 |
285.05 |
285.05 |
285.00 |
285.00 |
-1.18 |
134 |
0.38 |
7 |
101.42 |
334.70 |
154.00 |
|
|
500458 |
TEAM24 Consu |
X |
10.00 |
27.10 |
26.56 |
27.01 |
26.56 |
26.83 |
-1.00 |
1092 |
0.29 |
18 |
23.96 |
52.25 |
24.00 |
|
|
539658 |
TeamLease |
A1 |
10.00 |
1497.40 |
1520.00 |
1520.00 |
1474.70 |
1484.75 |
-0.84 |
424 |
6.31 |
63 |
21.20 |
2987.95 |
1469.10 |
|
|
533048 |
Teamo Prod. |
B |
1.00 |
0.63 |
0.63 |
0.65 |
0.62 |
0.64 |
1.59 |
570344 |
3.66 |
121 |
32.00 |
2.24 |
0.52 |
|
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1585.50 |
1566.75 |
1622.50 |
1566.75 |
1613.05 |
1.74 |
288811 |
4663.30 |
3972 |
35.23 |
1736.35 |
1209.70 |
|
|
543991 |
Techknowgr. |
M |
10.00 |
100.50 |
100.00 |
106.05 |
100.00 |
102.00 |
1.49 |
6800 |
6.96 |
15 |
-- |
266.10 |
99.50 |
|
|
544327 |
Technichem O |
M |
10.00 |
49.86 |
50.99 |
50.99 |
50.99 |
50.99 |
2.27 |
2000 |
1.02 |
1 |
18.68 |
82.50 |
32.95 |
|
|
542141 |
Techno Elect |
A1 |
2.00 |
1000.80 |
1001.00 |
1017.50 |
976.00 |
988.30 |
-1.25 |
21784 |
216.14 |
1949 |
24.41 |
1654.80 |
795.00 |
|
|
532804 |
Technocraft |
B |
10.00 |
2107.20 |
2121.70 |
2123.00 |
2065.25 |
2089.65 |
-0.83 |
188 |
3.92 |
60 |
18.27 |
3392.40 |
2065.25 |
|
|
501421 |
TechNVision |
XT |
10.00 |
6957.50 |
7166.25 |
7300.00 |
6609.65 |
6609.65 |
-5.00 |
199 |
13.21 |
27 |
3272.10 |
8123.90 |
3217.50 |
|
|
506680 |
TECIL Chem. |
B |
10.00 |
18.02 |
17.58 |
18.02 |
17.58 |
18.00 |
-0.11 |
2751 |
0.49 |
8 |
-100.00 |
43.91 |
15.85 |
|
| 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 | |
|
524204 |
Teesta Agro |
X |
10.00 |
119.00 |
120.35 |
120.35 |
113.00 |
117.00 |
-1.68 |
844 |
0.97 |
20 |
8.48 |
164.40 |
91.00 |
|
|
543413 |
Tega Inds. |
A1 |
10.00 |
1879.20 |
1876.05 |
1890.80 |
1865.65 |
1875.00 |
-0.22 |
2571 |
48.28 |
429 |
59.58 |
2130.00 |
1205.75 |
|
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
377.55 |
383.00 |
397.50 |
373.30 |
375.35 |
-0.58 |
708015 |
2733.92 |
13102 |
-8.66 |
1150.00 |
364.50 |
|
|
531628 |
Tejassvi Aah |
XT |
10.00 |
24.73 |
24.73 |
24.73 |
24.73 |
24.73 |
0.00 |
222 |
0.05 |
4 |
-19.02 |
38.60 |
13.75 |
|
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
15.34 |
15.70 |
15.70 |
15.00 |
15.38 |
0.26 |
1100 |
0.17 |
34 |
18.53 |
29.50 |
14.01 |
|
|
530595 |
TeleCanor Gl |
XT |
10.00 |
34.97 |
34.98 |
34.98 |
33.23 |
33.25 |
-4.92 |
53674 |
18.06 |
219 |
14.27 |
46.87 |
5.37 |
|
|
532975 |
Telogica |
X |
5.00 |
9.54 |
9.54 |
9.87 |
9.54 |
9.58 |
0.42 |
3150 |
0.30 |
12 |
-4.48 |
21.52 |
7.67 |
|
|
544612 |
Tenneco Clea |
B |
10.00 |
525.80 |
530.00 |
539.90 |
526.30 |
535.65 |
1.87 |
67003 |
356.73 |
1739 |
39.16 |
556.75 |
437.85 |
|
|
533982 |
Tera Softwar |
T |
10.00 |
398.35 |
393.50 |
413.80 |
386.00 |
402.20 |
0.97 |
913 |
3.59 |
36 |
30.80 |
598.60 |
164.00 |
|
|
530533 |
Terai Tea Co |
X |
10.00 |
105.00 |
104.85 |
109.00 |
103.00 |
103.00 |
-1.90 |
152 |
0.16 |
6 |
-29.43 |
209.80 |
93.10 |
|
|
526638 |
Texel Inds. |
X |
10.00 |
80.21 |
80.21 |
83.75 |
78.45 |
79.37 |
-1.05 |
5093 |
4.12 |
77 |
14.12 |
147.95 |
74.56 |
|
|
505400 |
Texmaco Infr |
B |
1.00 |
100.55 |
100.25 |
100.55 |
99.40 |
99.85 |
-0.70 |
1151 |
1.15 |
75 |
-1426.43 |
137.65 |
85.50 |
|
|
533326 |
Texmaco Rail |
A1 |
1.00 |
125.45 |
126.65 |
127.95 |
123.90 |
124.60 |
-0.68 |
91064 |
114.29 |
1345 |
24.01 |
205.20 |
115.10 |
|
|
533164 |
Texmo Pipes |
B |
10.00 |
46.36 |
45.31 |
46.51 |
45.31 |
45.86 |
-1.08 |
10697 |
4.93 |
120 |
7.28 |
69.80 |
45.31 |
|
|
532845 |
TGB Banquets |
B |
10.00 |
9.40 |
9.05 |
10.10 |
9.05 |
9.65 |
2.66 |
1448 |
0.14 |
18 |
-20.10 |
15.50 |
8.35 |
|
|
544175 |
TGIF Agri |
M |
10.00 |
78.15 |
81.00 |
81.00 |
81.00 |
81.00 |
3.65 |
1200 |
0.97 |
1 |
-- |
120.00 |
66.50 |
|
|
507753 |
TGV SRAAC |
B |
10.00 |
98.85 |
99.00 |
100.50 |
98.65 |
99.35 |
0.51 |
77173 |
76.80 |
914 |
8.77 |
142.25 |
87.70 |
|
|
509945 |
Thacker & Co |
X |
1.00 |
1370.00 |
1363.15 |
1363.15 |
1363.15 |
1363.15 |
-0.50 |
4 |
0.05 |
2 |
7.34 |
2084.00 |
1020.00 |
|
|
526654 |
Thakkers Dev |
X |
10.00 |
135.00 |
135.00 |
135.00 |
127.00 |
134.70 |
-0.22 |
161 |
0.21 |
10 |
20.04 |
222.75 |
121.00 |
|
|
509015 |
Thakral Serv |
X |
3.00 |
12.60 |
11.97 |
13.20 |
11.97 |
13.14 |
4.29 |
987 |
0.12 |
9 |
-82.13 |
88.45 |
8.18 |
|
|
533158 |
Thangamayil |
A1 |
10.00 |
3668.00 |
3797.85 |
3797.85 |
3650.05 |
3746.90 |
2.15 |
7245 |
269.13 |
1070 |
63.36 |
4138.14 |
1526.45 |
|
|
530023 |
The Invest.T |
B |
10.00 |
120.70 |
121.05 |
121.05 |
115.15 |
119.00 |
-1.41 |
109 |
0.13 |
7 |
28.47 |
192.30 |
108.30 |
|
|
507300 |
The Ravalg. |
X |
10.00 |
930.00 |
911.05 |
975.00 |
911.05 |
975.00 |
4.84 |
115 |
1.10 |
12 |
-21.81 |
1320.00 |
882.10 |
|
|
530199 |
Themis Medic |
B |
1.00 |
95.10 |
96.70 |
97.25 |
94.05 |
95.60 |
0.53 |
2539 |
2.43 |
87 |
-32.63 |
272.05 |
93.15 |
|
|
500411 |
Thermax |
A1 |
2.00 |
2949.05 |
2935.15 |
2976.30 |
2925.70 |
2965.30 |
0.55 |
1436 |
42.48 |
284 |
59.51 |
4241.55 |
2744.20 |
|
|
539310 |
Thinkink Pic |
X |
1.00 |
0.22 |
0.23 |
0.23 |
0.21 |
0.22 |
0.00 |
2338082 |
5.16 |
518 |
-- |
0.46 |
0.21 |
|
|
538464 |
Thirani Proj |
X |
10.00 |
4.49 |
4.23 |
4.93 |
4.23 |
4.39 |
-2.23 |
41467 |
1.92 |
89 |
9.98 |
7.44 |
3.05 |
|
|
500412 |
Thirumalai |
A1 |
1.00 |
217.75 |
215.00 |
220.15 |
211.05 |
214.70 |
-1.40 |
62983 |
134.06 |
639 |
-17.33 |
328.70 |
201.30 |
|
|
500413 |
Thomas Cook |
A1 |
1.00 |
136.65 |
134.20 |
139.65 |
134.20 |
138.75 |
1.54 |
8662 |
11.97 |
168 |
25.84 |
188.45 |
118.10 |
|
|
533941 |
Thomas Scott |
B |
10.00 |
326.55 |
329.95 |
332.35 |
329.95 |
332.35 |
1.78 |
9 |
0.03 |
3 |
31.77 |
490.80 |
280.65 |
|
|
523120 |
Thrive Futur |
XT |
10.00 |
114.00 |
119.50 |
119.50 |
110.00 |
114.00 |
0.00 |
1826 |
2.06 |
48 |
-28.43 |
149.44 |
23.45 |
|
| 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 | |
|
539871 |
Thyrocare Tc |
B |
10.00 |
452.95 |
453.00 |
471.75 |
451.05 |
468.95 |
3.53 |
15780 |
72.39 |
781 |
58.40 |
537.96 |
219.33 |
|
|
543531 |
Tierra Agro |
XT |
10.00 |
50.96 |
51.20 |
51.70 |
48.42 |
48.42 |
-4.98 |
5942 |
2.90 |
31 |
-36.41 |
61.74 |
35.75 |
|
|
536264 |
Tiger Logist |
B |
1.00 |
33.01 |
33.57 |
33.57 |
33.02 |
33.23 |
0.67 |
2609 |
0.87 |
210 |
-11.95 |
71.00 |
32.00 |
|
|
533629 |
Tijaria Poly |
B |
10.00 |
4.18 |
4.09 |
4.50 |
4.01 |
4.05 |
-3.11 |
542 |
0.02 |
8 |
-2.55 |
10.85 |
3.71 |
|
|
505196 |
TIL |
B |
10.00 |
255.85 |
255.85 |
255.85 |
255.85 |
255.85 |
0.00 |
100 |
0.26 |
12 |
-216.82 |
405.00 |
167.00 |
|
|
503663 |
Tilak Ventur |
X |
1.00 |
1.72 |
1.38 |
1.58 |
1.38 |
1.38 |
-19.77 |
8118278 |
114.08 |
2686 |
27.60 |
2.30 |
1.35 |
|
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
427.40 |
429.85 |
438.60 |
428.00 |
429.75 |
0.55 |
48700 |
210.93 |
1723 |
39.00 |
550.00 |
205.00 |
|
|
532856 |
Time Technop |
A1 |
1.00 |
176.85 |
176.95 |
181.00 |
175.70 |
180.05 |
1.81 |
61127 |
109.40 |
969 |
21.11 |
248.95 |
153.37 |
|
|
543310 |
Times Green |
MT |
10.00 |
102.00 |
96.90 |
99.80 |
96.90 |
98.35 |
-3.58 |
4000 |
3.93 |
2 |
228.72 |
102.50 |
57.60 |
|
|
500414 |
Timex Group |
B |
1.00 |
324.40 |
323.05 |
331.00 |
317.15 |
319.75 |
-1.43 |
182065 |
586.75 |
3011 |
57.61 |
421.00 |
146.90 |
|
|
522113 |
Timken India |
A1 |
10.00 |
2958.30 |
2905.15 |
3059.75 |
2905.15 |
3037.75 |
2.69 |
754 |
22.65 |
169 |
50.24 |
3575.65 |
2200.00 |
|
|
530475 |
Tinna Rubber |
B |
10.00 |
703.95 |
699.05 |
713.50 |
699.00 |
701.95 |
-0.28 |
935 |
6.58 |
150 |
29.17 |
1387.00 |
695.00 |
|
|
543614 |
Tips Films |
B |
10.00 |
410.35 |
413.30 |
413.65 |
402.90 |
405.15 |
-1.27 |
223 |
0.91 |
53 |
-3.92 |
662.95 |
345.55 |
|
|
532375 |
Tips Music |
A1 |
1.00 |
518.05 |
518.80 |
520.95 |
506.00 |
507.85 |
-1.97 |
3084 |
15.90 |
202 |
37.34 |
739.10 |
483.05 |
|
|
526675 |
Tirth Plast |
XT |
10.00 |
22.28 |
23.39 |
23.39 |
23.39 |
23.39 |
4.98 |
180 |
0.04 |
7 |
61.55 |
31.00 |
12.11 |
|
|
540904 |
Tirupati Foa |
XT |
10.00 |
84.00 |
87.00 |
87.00 |
87.00 |
87.00 |
3.57 |
1 |
0.00 |
1 |
17.51 |
136.00 |
67.31 |
|
|
539040 |
Tirupati Inn |
X |
10.00 |
7.88 |
7.51 |
8.10 |
7.51 |
8.09 |
2.66 |
47317 |
3.79 |
215 |
19.73 |
12.91 |
7.25 |
|
|
531814 |
Tirupati Sar |
X |
5.00 |
10.16 |
9.96 |
10.46 |
9.90 |
10.45 |
2.85 |
823 |
0.08 |
27 |
6.97 |
19.85 |
9.50 |
|
|
524582 |
Tirupati Sta |
X |
10.00 |
163.55 |
167.00 |
167.95 |
163.00 |
167.95 |
2.69 |
49 |
0.08 |
8 |
15.23 |
218.90 |
155.00 |
|
|
532966 |
Titagarh Rai |
A1 |
2.00 |
798.15 |
807.00 |
816.85 |
785.50 |
792.15 |
-0.75 |
62573 |
499.41 |
3032 |
54.29 |
1110.75 |
655.30 |
|
|
524717 |
Titan Biotec |
X |
10.00 |
1033.60 |
1003.40 |
1078.95 |
1003.40 |
1058.15 |
2.38 |
5551 |
58.54 |
436 |
37.90 |
1419.00 |
373.65 |
|
|
500114 |
Titan Co. |
A1 |
1.00 |
4231.45 |
4248.75 |
4265.00 |
4211.05 |
4234.90 |
0.08 |
29737 |
1264.98 |
3979 |
91.05 |
4312.00 |
2947.55 |
|
|
521005 |
Titan Intech |
XT |
1.00 |
0.99 |
0.95 |
1.03 |
0.95 |
1.03 |
4.04 |
15103123 |
150.87 |
3055 |
20.60 |
2.90 |
0.61 |
|
|
530045 |
Titan Secur. |
X |
10.00 |
37.55 |
37.50 |
38.90 |
37.37 |
37.79 |
0.64 |
1783 |
0.69 |
36 |
9.52 |
51.60 |
29.00 |
|
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
573.80 |
575.85 |
575.85 |
562.70 |
567.65 |
-1.07 |
10073 |
57.13 |
405 |
7.40 |
575.85 |
403.35 |
|
|
531426 |
TN Newsprint |
B |
10.00 |
138.95 |
139.70 |
141.10 |
139.40 |
141.00 |
1.48 |
446 |
0.62 |
21 |
-48.62 |
190.05 |
115.05 |
|
|
500777 |
TN Petro |
B |
10.00 |
99.90 |
99.20 |
101.25 |
98.20 |
98.45 |
-1.45 |
3971 |
3.95 |
84 |
8.20 |
129.35 |
63.65 |
|
|
513540 |
TN Steel Tub |
P |
10.00 |
39.31 |
39.31 |
39.31 |
39.31 |
39.31 |
0.00 |
100 |
0.04 |
1 |
280.79 |
45.71 |
12.31 |
|
|
531644 |
Tokyo Financ |
X |
10.00 |
23.82 |
23.71 |
25.24 |
22.10 |
24.18 |
1.51 |
928 |
0.23 |
20 |
268.67 |
39.80 |
19.95 |
|
|
544254 |
Tolins Tyres |
B |
5.00 |
130.35 |
130.15 |
130.15 |
128.50 |
129.75 |
-0.46 |
2523 |
3.26 |
105 |
19.72 |
202.15 |
108.00 |
|
|
512018 |
Tomorrow Tec |
X |
1.00 |
9.32 |
9.32 |
9.59 |
9.25 |
9.25 |
-0.75 |
6207 |
0.58 |
23 |
-61.67 |
14.80 |
7.03 |
|
| 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 |
3948.25 |
3948.15 |
3952.95 |
3910.00 |
3939.55 |
-0.22 |
2821 |
111.02 |
460 |
62.31 |
4105.85 |
2891.45 |
|
|
532779 |
Torrent Pow |
A1 |
10.00 |
1351.05 |
1352.75 |
1360.20 |
1333.00 |
1345.80 |
-0.39 |
3457 |
46.50 |
988 |
22.68 |
1640.00 |
1188.00 |
|
|
544303 |
Toss the Coi |
M |
10.00 |
313.60 |
314.40 |
314.40 |
314.40 |
314.40 |
0.26 |
600 |
1.89 |
1 |
54.02 |
927.00 |
285.00 |
|
|
526650 |
Tourism Fina |
B |
2.00 |
63.30 |
63.02 |
64.09 |
61.96 |
62.35 |
-1.50 |
293915 |
185.19 |
2066 |
33.70 |
75.95 |
24.43 |
|
|
538607 |
Toyam Sports |
X |
1.00 |
0.98 |
0.98 |
1.01 |
0.95 |
0.98 |
0.00 |
1022322 |
10.11 |
449 |
-1.61 |
2.16 |
0.95 |
|
|
500421 |
TPI (I) |
X |
1.00 |
15.14 |
15.21 |
15.21 |
15.21 |
15.21 |
0.46 |
297 |
0.05 |
3 |
126.75 |
20.98 |
13.00 |
|
|
526582 |
TPL Plastech |
B |
2.00 |
65.76 |
66.50 |
66.85 |
65.95 |
66.63 |
1.32 |
15287 |
10.15 |
273 |
19.95 |
97.85 |
63.00 |
|
|
543638 |
Tracxn Tech |
B |
1.00 |
37.36 |
41.74 |
41.74 |
37.48 |
38.79 |
3.83 |
5885 |
2.23 |
69 |
-39.18 |
76.50 |
35.50 |
|
|
509953 |
Tradewings |
XT |
10.00 |
624.40 |
655.60 |
655.60 |
655.60 |
655.60 |
5.00 |
31 |
0.20 |
3 |
44.51 |
655.60 |
47.05 |
|
|
532928 |
Trans & Rect |
A1 |
1.00 |
267.30 |
271.10 |
274.55 |
266.90 |
271.35 |
1.52 |
287439 |
778.40 |
3659 |
30.25 |
594.80 |
230.00 |
|
|
523752 |
Trans (I) Ho |
X |
10.00 |
6.24 |
6.13 |
6.31 |
6.01 |
6.05 |
-3.04 |
91662 |
5.59 |
235 |
302.50 |
21.60 |
6.01 |
|
|
500422 |
Transchem |
XT |
10.00 |
175.70 |
172.20 |
172.20 |
172.20 |
172.20 |
-1.99 |
115 |
0.20 |
4 |
55.55 |
194.25 |
31.10 |
|
|
532410 |
Transcorp In |
X |
2.00 |
28.02 |
28.80 |
31.99 |
28.47 |
29.89 |
6.67 |
53965 |
16.25 |
321 |
33.58 |
34.40 |
20.57 |
|
|
513063 |
Transfreight |
X |
10.00 |
21.82 |
21.97 |
23.75 |
21.97 |
22.10 |
1.28 |
756 |
0.17 |
8 |
9.36 |
41.80 |
21.01 |
|
|
526139 |
Transgene Bi |
X |
10.00 |
2.78 |
2.79 |
2.82 |
2.64 |
2.72 |
-2.16 |
20882 |
0.57 |
63 |
-12.95 |
5.26 |
2.60 |
|
|
519367 |
Transgl.Food |
XT |
10.00 |
420.00 |
420.00 |
430.00 |
400.00 |
420.00 |
0.00 |
73 |
0.31 |
14 |
-146.85 |
454.00 |
147.35 |
|
|
543955 |
Transindia R |
B |
2.00 |
26.59 |
26.65 |
26.65 |
26.00 |
26.07 |
-1.96 |
3654 |
0.96 |
75 |
11.14 |
41.30 |
24.00 |
|
|
506687 |
Transpek Ind |
X |
10.00 |
1203.75 |
1201.00 |
1235.00 |
1190.50 |
1232.90 |
2.42 |
3108 |
37.76 |
90 |
11.86 |
1890.00 |
1100.05 |
|
|
532349 |
Transport Co |
B |
2.00 |
1037.55 |
1086.85 |
1086.85 |
1026.00 |
1066.50 |
2.79 |
454 |
4.79 |
79 |
18.85 |
1299.05 |
875.20 |
|
|
544317 |
Transrail Li |
B |
2.00 |
486.15 |
504.85 |
504.85 |
482.80 |
486.75 |
0.12 |
22892 |
112.56 |
1125 |
28.02 |
855.40 |
375.05 |
|
|
532812 |
Transwarrant |
B |
10.00 |
15.48 |
15.81 |
16.51 |
15.78 |
15.78 |
1.94 |
259 |
0.04 |
4 |
-15.62 |
23.27 |
11.63 |
|
|
520151 |
Transworld S |
B |
10.00 |
168.80 |
170.75 |
170.75 |
164.40 |
164.70 |
-2.43 |
3266 |
5.47 |
169 |
-56.79 |
402.35 |
164.40 |
|
|
544443 |
Travel Food |
B |
10.00 |
1148.45 |
1148.45 |
1179.60 |
1147.70 |
1151.95 |
0.30 |
2686 |
31.26 |
363 |
4.18 |
1443.00 |
1009.00 |
|
|
544242 |
Travels & Re |
M |
10.00 |
19.76 |
19.00 |
19.01 |
18.97 |
19.01 |
-3.80 |
21000 |
3.99 |
6 |
7.17 |
95.10 |
18.97 |
|
|
533540 |
Tree House |
B |
10.00 |
8.00 |
8.04 |
8.85 |
7.91 |
8.48 |
6.00 |
10400 |
0.88 |
23 |
-2.23 |
19.00 |
6.26 |
|
|
542233 |
Trejhara Sol |
T |
10.00 |
216.95 |
218.70 |
221.00 |
215.00 |
215.80 |
-0.53 |
1013 |
2.22 |
23 |
92.22 |
300.00 |
155.15 |
|
|
500251 |
Trent |
A1 |
1.00 |
4057.15 |
4041.20 |
4060.95 |
3830.55 |
3919.50 |
-3.39 |
132191 |
5207.68 |
17231 |
85.92 |
6517.45 |
3830.55 |
|
|
532159 |
Trescon |
X |
10.00 |
8.43 |
8.30 |
8.85 |
8.30 |
8.85 |
4.98 |
21293 |
1.86 |
60 |
-34.04 |
16.39 |
6.26 |
|
|
505854 |
TRF |
B |
10.00 |
280.40 |
286.00 |
288.00 |
283.00 |
287.00 |
2.35 |
3440 |
9.84 |
129 |
27.46 |
460.00 |
273.65 |
|
|
531716 |
Tricom Fruit |
XT |
10.00 |
2.26 |
2.31 |
2.31 |
2.31 |
2.31 |
2.21 |
2 |
0.00 |
1 |
-11.00 |
3.46 |
1.50 |
|
|
521064 |
Trident |
A1 |
1.00 |
25.47 |
25.55 |
25.99 |
25.30 |
25.39 |
-0.31 |
748014 |
190.62 |
3837 |
29.18 |
34.60 |
23.20 |
|
| 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 | |
|
543616 |
Trident Life |
M |
10.00 |
290.00 |
305.00 |
305.00 |
304.00 |
304.00 |
4.83 |
4200 |
12.78 |
7 |
20.08 |
328.00 |
222.00 |
|
|
540726 |
Trident Texo |
B |
10.00 |
260.65 |
260.65 |
262.00 |
255.25 |
260.95 |
0.12 |
17033 |
44.21 |
178 |
132.46 |
379.00 |
146.25 |
|
|
517562 |
Trigyn Tech. |
B |
10.00 |
63.28 |
63.64 |
64.12 |
62.00 |
62.33 |
-1.50 |
2534 |
1.59 |
156 |
42.99 |
122.30 |
60.00 |
|
|
531846 |
Trinity Leag |
X |
10.00 |
13.54 |
13.54 |
13.54 |
13.54 |
13.54 |
0.00 |
1540 |
0.21 |
8 |
-338.50 |
15.74 |
9.01 |
|
|
534755 |
Trio Mercant |
X |
2.00 |
0.68 |
0.70 |
0.70 |
0.69 |
0.69 |
1.47 |
34132 |
0.24 |
17 |
-34.50 |
1.32 |
0.53 |
|
|
531279 |
Trishakti In |
X |
2.00 |
145.70 |
142.60 |
144.80 |
135.85 |
136.95 |
-6.01 |
18117 |
25.14 |
123 |
65.21 |
191.40 |
117.35 |
|
|
523387 |
Triton Corp |
XT |
1.00 |
1.96 |
1.99 |
1.99 |
1.99 |
1.99 |
1.53 |
130422 |
2.60 |
162 |
39.80 |
2.47 |
0.51 |
|
|
505978 |
Triton Valve |
X |
10.00 |
2881.00 |
2900.50 |
2924.55 |
2900.05 |
2900.05 |
0.66 |
17 |
0.49 |
12 |
69.05 |
5100.00 |
2522.00 |
|
|
532131 |
Triumph Intn |
X |
10.00 |
18.94 |
18.36 |
18.85 |
18.03 |
18.58 |
-1.90 |
3278 |
0.62 |
29 |
3.49 |
59.65 |
3.45 |
|
|
532356 |
Triveni Engg |
A1 |
1.00 |
347.50 |
344.15 |
349.35 |
342.15 |
342.60 |
-1.41 |
9038 |
31.16 |
335 |
28.69 |
468.20 |
305.00 |
|
|
538569 |
Triveni Entp |
X |
1.00 |
1.33 |
1.33 |
1.33 |
1.27 |
1.28 |
-3.76 |
9695 |
0.12 |
24 |
128.00 |
2.66 |
1.20 |
|
|
502281 |
Triveni Glas |
X |
10.00 |
9.35 |
9.80 |
9.80 |
9.10 |
9.30 |
-0.53 |
847 |
0.08 |
25 |
-21.63 |
19.90 |
8.50 |
|
|
533655 |
Triveni Tur. |
A1 |
1.00 |
514.95 |
510.55 |
516.45 |
510.10 |
513.10 |
-0.36 |
67632 |
346.90 |
993 |
47.69 |
725.90 |
455.15 |
|
|
544545 |
Trualt Bioen |
B |
10.00 |
371.15 |
371.20 |
377.65 |
367.00 |
371.25 |
0.03 |
5355 |
19.89 |
238 |
21.71 |
550.00 |
364.00 |
|
|
540268 |
Trucap Fin. |
B |
2.00 |
7.67 |
7.99 |
7.99 |
7.50 |
7.57 |
-1.30 |
116016 |
8.99 |
62 |
-0.83 |
20.55 |
6.66 |
|
|
544531 |
True Color |
M |
10.00 |
194.95 |
191.10 |
194.65 |
188.00 |
188.95 |
-3.08 |
24000 |
45.78 |
37 |
18.86 |
271.95 |
173.90 |
|
|
533407 |
True Green B |
X |
10.00 |
61.05 |
62.00 |
62.00 |
59.30 |
61.75 |
1.15 |
1734 |
1.05 |
22 |
-102.92 |
129.00 |
52.75 |
|
|
532056 |
Trustedge Ca |
X |
10.00 |
112.30 |
116.00 |
117.50 |
114.00 |
117.45 |
4.59 |
669 |
0.77 |
17 |
-279.64 |
128.02 |
36.10 |
|
|
514142 |
TT |
B |
1.00 |
7.98 |
8.40 |
8.40 |
7.74 |
7.74 |
-3.01 |
753 |
0.06 |
21 |
-77.40 |
16.55 |
7.70 |
|
|
538597 |
TTI Enterp. |
X |
10.00 |
6.87 |
8.00 |
8.00 |
6.87 |
6.87 |
0.00 |
4147 |
0.30 |
43 |
29.87 |
13.01 |
6.06 |
|
|
507747 |
TTK Healthca |
B |
10.00 |
991.65 |
1081.90 |
1081.90 |
978.20 |
994.65 |
0.30 |
189 |
1.87 |
115 |
21.21 |
1402.00 |
976.20 |
|
|
517506 |
TTK Prestige |
A1 |
1.00 |
597.45 |
597.50 |
601.10 |
593.20 |
593.65 |
-0.64 |
466 |
2.78 |
144 |
74.86 |
811.15 |
583.00 |
|
|
540762 |
Tube Invest. |
A1 |
1.00 |
2409.25 |
2444.90 |
2444.90 |
2362.50 |
2385.70 |
-0.98 |
6611 |
158.02 |
1930 |
73.79 |
3485.00 |
2356.00 |
|
|
513629 |
Tulsyan NEC |
X |
10.00 |
32.40 |
31.00 |
34.02 |
31.00 |
34.02 |
5.00 |
1223 |
0.41 |
10 |
-0.67 |
74.90 |
29.75 |
|
|
531411 |
Tuni Textile |
XT |
1.00 |
1.54 |
1.60 |
1.61 |
1.47 |
1.47 |
-4.55 |
639115 |
9.61 |
281 |
73.50 |
1.90 |
0.85 |
|
|
531301 |
Tusaldah |
X |
10.00 |
146.30 |
152.95 |
152.95 |
139.40 |
149.00 |
1.85 |
164 |
0.24 |
11 |
-120.16 |
249.90 |
119.95 |
|
|
506808 |
Tuticorin Ch |
X |
10.00 |
44.04 |
42.36 |
43.94 |
42.36 |
42.89 |
-2.61 |
18134 |
7.79 |
293 |
16.56 |
98.00 |
42.36 |
|
|
532515 |
TV Today Net |
B |
5.00 |
136.90 |
139.90 |
140.15 |
136.00 |
137.60 |
0.51 |
1186 |
1.63 |
114 |
40.59 |
213.85 |
129.00 |
|
|
540083 |
TV Vision |
T |
10.00 |
6.72 |
6.41 |
7.05 |
6.41 |
6.83 |
1.64 |
4750 |
0.31 |
33 |
-0.89 |
12.75 |
3.80 |
|
|
532513 |
TVS Electron |
T |
10.00 |
429.00 |
429.00 |
433.70 |
429.00 |
433.70 |
1.10 |
724 |
3.14 |
15 |
-250.69 |
740.85 |
272.35 |
|
|
520056 |
TVS Holdings |
A1 |
5.00 |
14574.55 |
14751.00 |
14751.00 |
14056.25 |
14217.90 |
-2.45 |
441 |
62.78 |
203 |
19.88 |
16150.00 |
7755.00 |
|
| 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 | |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
3753.10 |
3754.10 |
3771.00 |
3699.95 |
3750.85 |
-0.06 |
5600 |
208.95 |
1293 |
68.02 |
3908.95 |
2170.05 |
|
|
509243 |
TVS Srichakr |
B |
10.00 |
4082.70 |
4128.00 |
4128.10 |
4056.90 |
4076.60 |
-0.15 |
113 |
4.62 |
28 |
113.11 |
4787.80 |
2429.55 |
|
|
543965 |
TVS Supply |
A1 |
1.00 |
106.15 |
109.65 |
113.70 |
105.75 |
109.05 |
2.73 |
169846 |
186.63 |
2195 |
114.79 |
167.00 |
100.25 |
|
|
532738 |
TWAMEV Const |
T |
1.00 |
24.40 |
24.00 |
24.65 |
23.32 |
24.47 |
0.29 |
10587 |
2.54 |
35 |
6.44 |
59.00 |
19.50 |
|
|
532384 |
Tyche Inds. |
X |
10.00 |
113.85 |
114.40 |
118.25 |
111.15 |
111.80 |
-1.80 |
4136 |
4.68 |
51 |
11.89 |
172.60 |
105.20 |
|
|
539468 |
Typhoon Fin. |
XT |
10.00 |
42.40 |
44.52 |
44.52 |
44.00 |
44.30 |
4.48 |
338 |
0.15 |
8 |
443.00 |
52.62 |
19.90 |
|
|
526945 |
Tyroon Tea |
X |
10.00 |
99.77 |
98.00 |
98.00 |
96.41 |
96.54 |
-3.24 |
62 |
0.06 |
10 |
-17.75 |
150.00 |
86.10 |
|
|