ETIntelligence Group

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 18/03/2026

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	1.98	1.91	2.07	1.90	2.02	2.02	37836	0.78	52	-25.25	2.30	1.28

522294	T&I Global	X	10.00	175.00	194.35	194.35	175.05	175.05	0.03	5	0.01	4	12.16	210.40	130.00

539956	TAAL Tech	X	10.00	2773.95	2838.05	2899.00	2801.70	2864.55	3.27	578	16.50	107	17.29	4344.00	2251.00

516032	Tahmar Entp.	X	1.00	6.39	6.45	6.45	6.07	6.36	-0.47	7983	0.51	51	-25.44	18.22	5.66

519483	Tai Inds.	X	10.00	24.00	23.50	26.95	23.00	23.14	-3.58	85436	19.73	52	330.57	47.50	22.11

507785	Tainwala Ch.	B	10.00	184.10	186.05	186.05	186.00	186.00	1.03	257	0.48	15	16.37	274.00	155.10

532390	Taj GVK Hotl	B	2.00	303.30	306.15	318.00	306.15	314.20	3.59	16151	50.64	453	15.72	539.95	290.00

532890	Take Sol.	T	1.00	39.69	38.90	38.90	38.90	38.90	-1.99	235	0.09	13	353.64	49.90	6.70

544471	Takyon Netwo	M	10.00	28.12	28.12	29.31	27.85	28.88	2.70	40000	11.40	18	5.94	58.00	27.85

505160	Talbros Auto	B	2.00	234.45	238.45	248.50	238.45	245.45	4.69	1944	4.75	73	15.29	325.45	201.05

538987	Talbros Engg	X	10.00	625.70	633.30	648.90	627.00	644.60	3.02	319	2.04	39	13.14	766.00	485.25

533170	Tamboli Inds	X	10.00	134.65	137.45	141.00	135.00	139.90	3.90	3431	4.79	29	16.88	186.80	127.00

522229	Taneja Aero.	X	5.00	248.55	254.50	263.35	248.65	260.50	4.81	24494	62.91	327	37.27	504.00	233.65

506854	Tanfac Ind.	B	5.00	1657.50	1650.00	1765.00	1650.00	1680.90	1.41	16007	272.77	1220	44.84	2532.15	1255.00

532790	Tanla Plat.	A1	1.00	408.40	408.55	435.20	408.55	431.05	5.55	33282	141.88	1305	11.61	765.75	403.65

540332	Tanvi Foods	M	10.00	67.00	60.50	73.75	60.50	73.75	10.07	3000	1.95	3	93.35	120.20	60.50

519285	Tarai Foods	Z	10.00	6.96	6.62	7.25	6.62	7.00	0.57	217	0.01	10	-25.93	10.60	5.70

533203	Tarapur Tran	B	10.00	24.71	24.71	25.94	24.71	25.94	4.98	4793	1.22	48	-72.06	40.25	21.60

543249	Tarc	B	2.00	120.95	122.00	129.70	121.50	125.15	3.47	31107	39.48	407	-42.42	206.10	107.05

538496	Tarini Intnl	M	10.00	6.35	6.01	7.00	6.01	6.99	10.08	15000	0.96	5	--	22.11	6.01

532869	Tarmat Ltd	T	10.00	53.04	53.04	55.69	53.01	55.69	5.00	4069	2.24	31	36.16	73.78	45.03

543399	Tarsons Prod	B	2.00	187.95	189.20	192.05	186.10	186.85	-0.59	7186	13.52	259	48.91	457.25	176.05

519091	Tasty Bite	B	10.00	6810.40	6956.50	6991.20	6900.00	6910.20	1.47	161	11.17	43	50.04	11888.00	6600.00

540955	Tasty Dairy	XT	10.00	5.57	5.60	5.84	5.52	5.84	4.85	14464	0.83	25	-1.62	11.20	5.52

544574	Tata Capital	A1	10.00	310.70	311.45	325.15	310.00	324.30	4.38	799872	2547.48	10421	37.58	367.65	303.65

500770	Tata Chem	A1	10.00	656.15	657.25	662.90	649.20	650.35	-0.88	45180	295.65	3147	91.99	1026.00	649.20

500483	Tata Comm.	A1	10.00	1433.60	1426.45	1502.60	1426.45	1498.35	4.52	8813	130.81	795	24.01	2004.00	1377.30

532540	Tata Consult	A1	1.00	2391.75	2410.00	2483.05	2410.00	2441.15	2.07	246142	6050.15	27016	18.51	3708.90	2360.00

500800	Tata Consum.	A1	1.00	1076.45	1086.90	1086.90	1068.50	1072.50	-0.37	20940	225.45	3580	72.32	1220.70	945.85

500408	Tata Elxsi	A1	10.00	4101.95	4115.00	4321.50	4107.00	4206.10	2.54	22100	936.55	3414	256.78	6733.50	4052.00

590140	Tata Gold ET	E	1.00	15.03	15.04	15.04	14.87	15.00	-0.20	2622522	392.61	5045	--	17.75	9.00

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


501301	Tata Invest.	A1	1.00	620.00	627.00	629.85	621.75	625.50	0.89	54892	343.62	1856	77.70	1184.00	574.00

500570	Tata Mot.Pas	A1	2.00	319.25	320.30	330.00	320.00	324.55	1.66	753663	2455.70	13913	1.40	449.05	306.90

544569	Tata Motors	B	2.00	441.80	446.00	451.50	439.00	447.75	1.35	482013	2149.62	10905	--	508.95	306.00

500400	Tata Power	A1	1.00	400.80	401.65	406.30	398.40	400.60	-0.05	292990	1178.37	5256	33.75	416.70	332.10

500470	Tata Steel	A1	1.00	195.40	196.95	196.95	193.20	195.30	-0.05	5162258	10068.79	21294	26.61	216.50	124.20

544028	Tata Tech	A1	2.00	524.70	525.35	561.25	525.35	548.65	4.56	122299	674.11	3415	35.70	797.00	520.10

532371	Tata Teleser	A1	10.00	38.07	38.01	39.96	38.01	39.79	4.52	453880	179.25	2401	-7.05	81.16	37.10

521228	Tatia Glob.V	X	1.00	2.39	2.44	2.44	2.32	2.36	-1.26	64491	1.51	174	6.05	3.48	2.12

543321	Tatva Chint.	B	10.00	1163.90	1163.90	1247.85	1154.00	1182.85	1.63	2983	35.93	430	84.43	1603.60	610.00

531190	Tavernier Re	X	10.00	99.86	99.86	99.86	94.87	95.15	-4.72	924	0.89	20	51.16	102.85	43.82

541228	Taylormade	B	10.00	102.30	104.45	104.50	99.95	104.05	1.71	19144	19.73	241	26.68	364.00	90.50

544174	TBO Tek	A1	1.00	1176.95	1175.00	1206.20	1166.00	1172.25	-0.40	4460	52.84	422	52.36	1764.00	985.70

534369	TBZ	B	10.00	130.90	131.15	136.70	131.05	134.95	3.09	18301	24.50	319	6.25	232.75	128.10

512038	TCC Concept	B	10.00	370.75	370.70	375.00	362.20	366.75	-1.08	3995	14.74	274	34.28	688.00	336.00

532284	TCFC Finance	X	10.00	24.74	24.16	25.29	23.96	25.22	1.94	1448	0.36	19	38.80	59.33	23.01

540212	TCI Express	B	2.00	481.20	478.70	492.90	478.70	488.65	1.55	1101	5.34	45	22.13	870.00	462.70

501242	TCI Finance	T	10.00	13.80	13.16	14.18	13.16	13.99	1.38	13021	1.76	29	6.82	38.10	10.30

524156	TCM	X	10.00	41.05	41.75	42.00	41.75	41.77	1.75	305	0.13	4	-245.71	81.00	35.00

523301	TCPL Package	B	10.00	2417.65	2440.40	2472.15	2386.00	2439.55	0.91	199	4.85	72	19.46	4909.55	2351.00

533553	TD Power Sys	A1	2.00	816.30	827.20	849.95	820.15	835.95	2.41	17390	145.38	765	59.46	932.95	311.14

511559	Team (I) Gua	B	10.00	259.75	259.95	259.95	245.40	259.90	0.06	18	0.04	4	110.13	334.70	154.00

500458	TEAM24 Consu	X	10.00	27.15	27.15	30.99	26.50	29.91	10.17	10139	3.01	33	25.13	37.22	24.00

539658	TeamLease	B	10.00	1098.50	1119.95	1223.90	1111.45	1205.55	9.75	6031	72.22	531	15.46	2499.00	1063.40

533048	Teamo Prod.	B	1.00	0.51	0.51	0.53	0.50	0.51	0.00	434505	2.24	140	8.50	1.38	0.50

532755	Tech Mahindr	A1	5.00	1342.50	1355.50	1404.60	1344.25	1386.35	3.27	95665	1327.50	16234	29.38	1850.00	1209.70

543991	Techknowgr.	M	10.00	108.15	111.00	116.00	111.00	116.00	7.26	1200	1.36	3	--	197.85	98.00

544327	Technichem O	M	10.00	45.00	45.00	49.00	45.00	49.00	8.89	20000	9.38	8	17.95	66.00	32.95

542141	Techno Elect	A1	2.00	1093.40	1101.25	1136.00	1098.00	1122.95	2.70	22004	246.43	1460	26.43	1654.80	795.00

532804	Technocraft	B	10.00	2102.05	2150.00	2231.40	2147.85	2212.20	5.24	654	14.42	172	18.46	3392.40	1870.00

543656	Technopack P	M	10.00	14.50	13.60	13.60	13.60	13.60	-6.21	4000	0.54	1	6.97	26.00	12.50

501421	TechNVision	X	10.00	6066.05	6279.95	6349.90	5871.00	6271.30	3.38	202	12.45	42	1088.77	8123.90	3431.15

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


506680	TECIL Chem.	B	10.00	12.72	13.00	13.00	12.99	12.99	2.12	63	0.01	5	-68.37	43.91	11.20

524204	Teesta Agro	X	10.00	100.95	104.40	106.60	104.40	105.50	4.51	33	0.03	4	6.72	164.40	99.50

543413	Tega Inds.	A1	10.00	1722.20	1717.90	1753.65	1681.10	1696.20	-1.51	3122	53.19	419	63.13	2130.00	1205.75

540595	Tejas Netwrk	A1	10.00	444.20	447.65	456.15	440.05	450.15	1.34	334933	1505.10	4801	-10.40	914.50	294.10

531628	Tejassvi Aah	XT	10.00	33.22	31.56	34.87	31.56	34.87	4.97	3002	0.97	22	-30.86	38.63	13.75

539428	Tejnaksh Hlt	X	5.00	13.85	13.83	14.29	13.51	13.94	0.65	15109	2.12	52	20.81	24.77	12.10

530595	TeleCanor Gl	XT	10.00	41.35	41.00	43.30	40.06	42.10	1.81	21808	9.12	81	9.70	48.50	7.26

544544	Telge Projec	M	10.00	91.36	96.00	98.00	96.00	98.00	7.27	6000	5.82	4	18.42	128.40	77.05

532975	Telogica	X	5.00	9.38	9.38	10.14	9.38	9.90	5.54	21402	2.09	31	-4.63	15.54	8.27

544612	Tenneco Clea	B	10.00	526.50	526.05	561.75	526.05	554.95	5.40	42742	234.05	1549	40.57	602.45	437.85

533982	Tera Softwar	B	10.00	321.90	327.40	337.95	327.05	337.95	4.99	1532	5.14	69	20.59	598.60	184.50

530533	Terai Tea Co	X	10.00	98.90	105.10	105.10	97.45	97.50	-1.42	483	0.49	21	-116.07	200.55	83.95

526638	Texel Inds.	X	10.00	74.30	75.65	75.65	72.31	73.60	-0.94	12461	9.37	64	10.15	147.95	63.71

505400	Texmaco Infr	B	1.00	82.87	84.56	88.15	84.56	88.15	6.37	65048	56.98	52	97.94	113.00	78.70

533326	Texmaco Rail	A1	1.00	89.45	90.35	93.75	89.95	93.15	4.14	107185	99.08	1112	21.36	189.00	87.15

533164	Texmo Pipes	B	10.00	41.97	45.00	45.00	41.70	42.05	0.19	3119	1.32	56	6.65	69.80	40.21

532845	TGB Banquets	B	10.00	8.62	8.50	9.10	8.50	8.67	0.58	307	0.03	14	-18.06	13.99	8.35

507753	TGV SRAAC	B	10.00	80.99	81.49	83.60	81.01	83.33	2.89	75433	62.53	520	7.10	142.25	78.10

509945	Thacker & Co	X	1.00	835.00	835.00	877.95	835.00	872.00	4.43	80	0.67	6	4.67	2084.00	790.00

526654	Thakkers Dev	X	10.00	113.90	112.50	112.50	111.40	111.55	-2.06	100	0.11	7	9.15	222.75	104.00

509015	Thakral Serv	XT	3.00	13.18	13.83	13.83	13.11	13.11	-0.53	170	0.02	5	-93.64	42.27	8.18

533158	Thangamayil	A1	10.00	3494.40	3510.70	3580.00	3484.45	3499.35	0.14	6458	227.61	949	45.24	4138.14	1625.00

530023	The Invest.T	B	10.00	96.00	99.85	100.00	97.75	99.89	4.05	169	0.17	5	17.59	184.00	86.10

507300	The Ravalg.	X	10.00	889.10	893.00	908.00	893.00	908.00	2.13	39	0.35	3	-21.29	1239.00	852.55

530199	Themis Medic	B	1.00	75.60	75.29	78.14	75.29	77.56	2.59	4099	3.17	103	-41.04	179.25	73.63

500411	Thermax	A1	2.00	3238.10	3226.65	3317.30	3187.00	3276.30	1.18	2313	75.61	673	57.25	4088.00	2744.20

539310	Thinkink Pic	X	1.00	0.16	0.17	0.17	0.16	0.17	6.25	2379549	3.92	385	--	0.40	0.16

538464	Thirani Proj	X	10.00	4.18	4.74	4.74	4.02	4.19	0.24	19486	0.81	28	9.11	7.44	3.05

500412	Thirumalai	B	1.00	163.80	163.80	196.55	163.80	183.00	11.72	121747	226.27	3096	-14.33	328.70	158.40

500413	Thomas Cook	A1	1.00	88.40	87.00	97.80	87.00	97.10	9.84	108785	102.76	1109	18.67	188.45	86.15

533941	Thomas Scott	B	10.00	249.95	253.45	270.00	252.00	260.75	4.32	9259	24.26	88	22.08	474.35	236.60

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


544214	Three M Pape	M	10.00	22.74	24.00	24.40	24.00	24.40	7.30	4000	0.97	2	4.14	53.95	20.25

523120	Thrive Futur	XT	10.00	107.45	109.70	109.70	103.00	106.80	-0.60	1217	1.29	29	-30.87	149.44	28.90

539871	Thyrocare Tc	B	10.00	361.75	361.75	378.95	359.10	372.85	3.07	6735	25.02	431	43.10	537.96	220.01

540108	Tiaan Cons.	Z	10.00	6.90	6.96	6.96	6.56	6.56	-4.93	559	0.04	15	-72.89	9.24	4.37

543531	Tierra Agro	X	10.00	36.57	38.00	38.39	35.20	37.25	1.86	1826	0.69	19	-28.01	61.74	34.35

536264	Tiger Logist	B	1.00	26.27	26.11	26.99	26.11	26.81	2.06	29359	7.86	173	-9.64	64.51	25.80

533629	Tijaria Poly	T	10.00	4.99	5.00	5.00	4.80	4.93	-1.20	3931	0.19	15	-3.40	10.46	3.60

505196	TIL	B	10.00	188.80	187.15	191.65	186.35	189.30	0.26	3361	6.33	198	-120.57	405.00	176.25

503663	Tilak Ventur	X	1.00	0.89	0.88	0.94	0.85	0.92	3.37	1546328	13.85	605	18.40	2.30	0.80

507205	Tilaknag Ind	A1	10.00	448.60	448.60	462.00	448.60	451.70	0.69	22973	104.74	518	98.62	550.00	205.00

532856	Time Technop	A1	1.00	163.60	164.95	167.80	161.80	165.60	1.22	102868	169.77	1840	18.32	248.95	153.37

543310	Times Green	M	10.00	88.90	89.00	89.00	84.46	84.46	-4.99	4000	3.47	2	196.42	102.50	57.60

500414	Timex Group	B	1.00	280.45	280.45	290.00	278.00	287.95	2.67	143245	412.00	968	50.70	421.00	146.90

522113	Timken India	A1	10.00	3345.30	3372.70	3411.20	3341.80	3388.45	1.29	1257	42.49	405	59.23	3608.00	2200.00

530475	Tinna Rubber	B	10.00	628.10	660.00	660.00	623.90	628.90	0.13	3015	19.02	253	23.61	1097.00	586.15

543614	Tips Films	B	10.00	318.40	322.00	322.65	310.55	318.85	0.14	318	1.00	41	-3.05	662.95	310.55

532375	Tips Music	A1	1.00	510.20	516.25	530.75	516.25	527.00	3.29	3396	17.83	264	35.78	717.85	483.05

526675	Tirth Plast	XT	10.00	23.10	23.10	24.20	22.00	23.25	0.65	1042	0.23	18	43.06	32.43	12.11

540904	Tirupati Foa	XT	10.00	72.01	69.00	69.00	69.00	69.00	-4.18	272	0.19	7	15.00	136.00	67.31

539040	Tirupati Inn	X	10.00	5.99	6.09	6.23	6.00	6.09	1.67	28381	1.74	161	14.16	12.91	5.53

531814	Tirupati Sar	X	5.00	8.49	8.66	8.66	7.80	8.21	-3.30	26694	2.19	101	5.59	16.00	7.50

524582	Tirupati Sta	X	10.00	151.15	151.25	158.95	147.15	153.00	1.22	134	0.20	19	26.06	218.90	125.65

539985	Titaanium Te	M	10.00	22.43	21.31	23.34	21.31	22.97	2.41	28000	6.34	20	47.85	124.20	20.30

532966	Titagarh Rai	A1	2.00	629.75	635.00	652.65	634.85	648.95	3.05	70203	453.97	2550	48.11	974.05	610.15

524717	Titan Biotec	XT	2.00	367.45	359.95	385.80	359.95	385.50	4.91	131004	500.62	1324	58.50	400.00	74.73

500114	Titan Co.	A1	1.00	4089.80	4080.10	4174.40	4076.90	4138.70	1.20	39417	1622.58	2616	77.10	4379.95	2947.55

521005	Titan Intech	X	1.00	0.66	0.64	0.69	0.63	0.69	4.55	12045925	77.05	1569	9.86	2.90	0.61

530045	Titan Secur.	X	10.00	38.03	38.10	39.99	38.10	38.65	1.63	1551	0.61	50	8.74	51.60	29.00

543596	TN Merc.Bank	A1	10.00	609.40	609.55	639.00	609.55	632.25	3.75	7950	50.12	526	7.97	720.00	410.15

531426	TN Newsprint	B	10.00	133.80	134.10	136.70	134.00	135.65	1.38	16416	22.33	120	31.77	190.05	115.05

500777	TN Petro	B	10.00	81.00	80.60	88.98	80.60	85.89	6.04	27743	23.62	425	6.65	129.35	64.70

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


513540	TN Steel Tub	P	10.00	22.35	22.35	22.35	22.35	22.35	0.00	200	0.04	1	223.50	45.71	12.31

523419	TN Telecom	B	10.00	8.59	8.69	9.14	8.02	8.57	-0.23	2247	0.20	29	-2.34	26.11	7.66

531644	Tokyo Financ	X	10.00	21.30	21.20	22.00	21.20	22.00	3.29	33	0.01	4	244.44	39.80	17.14

500418	Tokyo Plast	B	10.00	72.73	75.99	75.99	75.99	75.99	4.48	3	0.00	1	67.25	161.40	68.60

544254	Tolins Tyres	B	5.00	98.75	97.50	104.00	97.50	102.45	3.75	3531	3.59	109	15.57	202.15	93.60

512018	Tomorrow Tec	X	1.00	8.37	8.20	8.95	8.20	8.80	5.14	40441	3.54	58	-146.67	13.24	7.01

500420	Torrent Phar	A1	5.00	4305.95	4347.50	4347.50	4250.55	4291.75	-0.33	4693	201.08	1653	63.93	4479.70	3085.00

532779	Torrent Pow	A1	10.00	1442.60	1443.60	1465.00	1433.25	1453.60	0.76	6676	97.08	775	23.19	1640.00	1188.00

544303	Toss the Coi	M	10.00	308.80	294.60	294.60	294.60	294.60	-4.60	300	0.88	1	50.62	461.55	285.00

526650	Tourism Fina	B	2.00	65.73	66.25	66.90	64.67	66.45	1.10	2462782	1618.64	827	35.92	80.47	27.70

538607	Toyam Sports	X	1.00	0.78	0.77	0.83	0.77	0.82	5.13	600239	4.84	323	-1.34	1.95	0.77

500421	TPI (I)	X	1.00	17.12	17.21	17.83	16.54	17.14	0.12	2424	0.42	10	85.70	21.00	13.00

526582	TPL Plastech	B	2.00	61.05	63.19	64.70	62.56	64.70	5.98	2187	1.39	26	18.12	95.50	58.01

543638	Tracxn Tech	B	1.00	31.97	31.80	33.08	31.80	32.41	1.38	12482	4.07	101	-27.01	65.30	30.87

509953	Tradewings	XT	10.00	600.75	588.75	588.75	588.75	588.75	-2.00	8	0.05	5	62.63	846.45	47.05

532928	Trans & Rect	A1	1.00	283.85	283.70	295.60	283.00	289.05	1.83	273929	792.51	3538	32.22	594.80	224.30

523752	Trans (I) Ho	X	10.00	5.11	5.01	5.11	4.90	5.00	-2.15	220445	11.12	190	--	21.60	4.90

500422	Transchem	XT	10.00	154.90	155.00	155.00	154.90	154.90	0.00	2039	3.16	23	64.81	194.25	31.10

532410	Transcorp In	X	2.00	25.05	26.42	26.42	24.01	24.93	-0.48	6740	1.68	72	12.92	34.24	20.57

513063	Transfreight	X	10.00	19.83	20.60	20.70	20.23	20.60	3.88	156	0.03	8	9.07	41.00	17.85

526139	Transgene Bi	X	10.00	2.65	2.70	2.70	2.37	2.60	-1.89	53733	1.34	72	-10.40	5.26	1.83

543955	Transindia R	B	2.00	24.49	24.80	25.38	24.63	25.20	2.90	13322	3.32	69	10.37	41.30	21.50

506687	Transpek Ind	X	10.00	936.45	944.95	1021.00	920.00	998.80	6.66	7093	69.99	281	9.57	1817.95	864.00

532349	Transport Co	B	2.00	951.25	958.00	971.05	950.00	957.55	0.66	6020	57.68	246	16.40	1299.05	920.30

544317	Transrail Li	A1	2.00	497.10	503.65	520.00	497.15	514.90	3.58	40972	209.59	1230	29.64	855.40	375.05

532812	Transwarrant	B	10.00	12.76	12.76	13.45	12.76	12.82	0.47	504	0.07	12	-17.09	21.90	11.72

520151	Transworld S	B	10.00	131.10	133.05	135.95	133.00	134.00	2.21	952	1.27	70	-6.00	329.30	125.00

544443	Travel Food	B	10.00	1131.35	1120.55	1137.90	1120.50	1131.35	0.00	1148	12.96	308	4.10	1443.00	1009.00

544242	Travels & Re	M	10.00	16.43	17.00	17.24	17.00	17.24	4.93	27000	4.65	9	12.96	55.53	14.56

533540	Tree House	T	10.00	8.10	8.10	8.50	8.05	8.43	4.07	10805	0.91	31	-2.19	11.99	6.26

542233	Trejhara Sol	B	10.00	166.70	165.40	171.00	158.40	170.55	2.31	1598	2.60	70	66.10	300.00	155.15

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


500251	Trent	A1	1.00	3636.35	3632.30	3720.00	3623.00	3638.95	0.07	53827	1987.00	7284	79.00	6259.00	3428.90

532159	Trescon	X	10.00	8.66	8.45	8.64	8.27	8.42	-2.77	8259	0.69	25	40.10	14.00	6.26

505854	TRF	B	10.00	227.00	231.00	241.35	229.00	239.35	5.44	667	1.58	128	44.16	449.45	221.95

531716	Tricom Fruit	XT	10.00	2.20	2.20	2.31	2.13	2.13	-3.18	2096	0.04	17	-10.14	3.46	1.63

521064	Trident	A1	1.00	22.10	22.26	25.10	22.19	24.50	10.86	3917379	948.77	8374	30.63	34.60	22.00

543616	Trident Life	M	10.00	237.90	237.80	252.50	236.90	246.50	3.61	58800	140.99	74	15.18	328.00	235.10

540726	Trident Texo	B	10.00	42.73	40.60	40.60	40.60	40.60	-4.98	23665	9.61	217	18.88	379.00	40.60

517562	Trigyn Tech.	B	10.00	46.01	46.00	51.00	45.80	50.20	9.11	19845	9.53	317	39.53	101.33	44.77

509046	Triliance P.	XT	10.00	29.25	30.70	30.70	27.82	28.03	-4.17	5304	1.49	14	41.84	115.35	24.32

531846	Trinity Leag	X	10.00	11.07	11.07	12.17	11.07	12.17	9.94	97	0.01	5	-405.67	14.75	9.01

534755	Trio Mercant	X	2.00	1.07	1.00	1.03	0.97	0.97	-9.35	329187	3.22	35	-97.00	1.25	0.53

531279	Trishakti In	X	2.00	124.95	123.10	129.30	123.10	127.50	2.04	5579	7.10	55	37.28	191.40	117.35

523387	Triton Corp	X	1.00	1.45	1.45	1.45	1.38	1.41	-2.76	224703	3.12	218	28.20	2.47	0.55

505978	Triton Valve	X	10.00	3385.55	3385.95	3434.00	3276.00	3417.20	0.93	1212	41.21	151	62.04	3750.00	2522.00

532131	Triumph Intn	X	10.00	15.50	15.10	16.64	14.50	15.99	3.16	2825	0.45	14	2.65	59.65	10.35

532356	Triveni Engg	A1	1.00	336.55	338.25	356.40	333.50	336.30	-0.07	25712	88.07	801	24.75	468.20	305.00

538569	Triveni Entp	X	1.00	1.10	1.10	1.10	1.05	1.05	-4.55	16051	0.17	31	--	2.66	1.00

502281	Triveni Glas	X	10.00	6.14	6.00	6.50	6.00	6.45	5.05	17829	1.14	74	-13.16	16.30	5.50

533655	Triveni Tur.	A1	1.00	465.30	460.05	477.50	460.05	475.50	2.19	29482	138.03	668	44.23	675.40	447.95

544545	Trualt Bioen	B	10.00	384.85	383.75	390.55	383.75	386.95	0.55	3498	13.57	143	22.63	550.00	310.70

540268	Trucap Fin.	B	2.00	6.08	5.83	6.68	5.83	6.11	0.49	33019	2.07	56	-0.48	20.55	5.83

544531	True Color	M	10.00	126.90	129.50	132.00	125.00	130.65	2.96	69600	88.51	85	13.04	271.95	125.00

533407	True Green B	XT	10.00	158.80	155.63	159.00	155.63	159.00	0.13	17150	26.80	106	1445.45	159.90	52.75

532056	Trustedge Ca	XT	10.00	134.30	134.30	137.55	133.15	136.00	1.27	499	0.67	12	-323.81	166.35	36.10

508963	Trustwave Se	X	10.00	14.68	14.00	14.00	13.95	13.95	-4.97	200	0.03	3	-69.75	29.88	13.95

514142	TT	T	1.00	8.45	8.45	8.87	8.40	8.87	4.97	991	0.09	15	-52.18	16.55	6.70

538597	TTI Enterp.	XT	10.00	9.31	9.26	9.70	9.26	9.32	0.11	2921	0.27	9	-466.00	12.20	6.00

507747	TTK Healthca	B	10.00	818.75	817.00	834.00	815.90	830.55	1.44	201	1.66	59	19.54	1402.00	807.00

517506	TTK Prestige	A1	1.00	484.50	486.05	491.85	475.45	478.25	-1.29	7857	37.86	505	78.79	772.80	442.05

540762	Tube Invest.	A1	1.00	2475.60	2475.60	2593.10	2447.65	2560.05	3.41	8818	220.94	1002	82.85	3419.10	2165.05

524514	Tulasee BioE	ZP	10.00	24.13	24.13	24.13	24.13	24.13	0.00	100	0.02	1	-77.84	71.20	17.05

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


513629	Tulsyan NEC	X	10.00	20.83	21.44	21.87	21.44	21.87	4.99	3556	0.78	10	-0.42	50.82	17.10

531411	Tuni Textile	X	1.00	0.95	0.93	0.99	0.93	0.95	0.00	179738	1.74	140	47.50	1.90	0.85

531301	Tusaldah	X	10.00	128.85	122.45	128.20	122.45	126.30	-1.98	3	0.00	3	-67.18	249.90	122.45

506808	Tuticorin Ch	X	10.00	48.71	50.00	50.54	49.25	49.65	1.93	3774	1.87	56	16.89	94.00	41.50

532515	TV Today Net	B	5.00	102.90	103.95	108.90	103.95	107.00	3.98	4379	4.65	109	56.02	199.95	101.65

540083	TV Vision	T	10.00	5.42	5.31	5.60	5.15	5.59	3.14	1006	0.05	21	-0.75	12.20	4.16

532513	TVS Electron	B	10.00	390.70	403.05	427.45	401.00	404.60	3.56	12522	51.95	737	-348.79	740.85	298.45

520056	TVS Holdings	A1	5.00	13703.25	13835.85	14088.90	13722.10	13793.55	0.66	403	56.04	216	17.96	16150.00	7755.00

532343	TVS Motor Co	A1	1.00	3497.20	3531.45	3580.00	3500.85	3572.00	2.14	23005	816.94	4226	58.62	3970.00	2221.05

509243	TVS Srichakr	B	10.00	3581.35	3649.70	3659.55	3627.45	3634.30	1.48	72	2.62	22	62.24	4787.80	2429.55

543965	TVS Supply	T	1.00	101.05	101.70	105.50	101.10	104.70	3.61	22026	22.92	286	110.21	147.00	92.40

532738	TWAMEV Const	B	1.00	26.29	26.29	26.98	25.69	26.39	0.38	52169	13.76	1114	6.94	42.00	19.50

532384	Tyche Inds.	X	10.00	103.95	103.50	114.70	103.50	106.65	2.60	5752	6.33	86	16.28	158.50	100.00

539468	Typhoon Fin.	X	10.00	49.25	50.05	50.05	50.05	50.05	1.62	1	0.00	1	294.41	52.62	19.90

526945	Tyroon Tea	X	10.00	82.77	87.80	87.80	85.87	85.87	3.75	193	0.17	11	-8.82	137.85	73.65