| 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 |
184.00 |
185.00 |
195.20 |
173.75 |
180.55 |
-1.88 |
529 |
0.95 |
17 |
12.54 |
210.40 |
134.50 |
|
|
539956 |
TAAL Tech |
X |
10.00 |
2907.90 |
3060.00 |
3060.00 |
2915.15 |
2963.30 |
1.91 |
818 |
24.31 |
101 |
17.88 |
4344.00 |
2251.00 |
|
|
516032 |
Tahmar Entp. |
X |
1.00 |
6.70 |
6.57 |
7.20 |
6.27 |
6.71 |
0.15 |
44377 |
2.95 |
104 |
-26.84 |
18.22 |
5.60 |
|
|
519483 |
Tai Inds. |
X |
10.00 |
26.08 |
29.00 |
29.00 |
24.86 |
27.98 |
7.29 |
6797 |
1.95 |
32 |
399.71 |
42.50 |
20.70 |
|
|
507785 |
Tainwala Ch. |
B |
10.00 |
175.25 |
183.90 |
184.75 |
183.00 |
184.75 |
5.42 |
112 |
0.21 |
7 |
16.26 |
274.00 |
155.10 |
|
|
532390 |
Taj GVK Hotl |
B |
2.00 |
320.30 |
331.60 |
341.50 |
324.95 |
340.35 |
6.26 |
12637 |
42.09 |
492 |
17.03 |
539.95 |
281.75 |
|
|
532890 |
Take Sol. |
T |
1.00 |
42.87 |
43.72 |
43.72 |
43.72 |
43.72 |
1.98 |
167678 |
73.31 |
116 |
397.45 |
49.90 |
7.30 |
|
|
544471 |
Takyon Netwo |
M |
10.00 |
25.86 |
27.25 |
27.25 |
24.20 |
24.73 |
-4.37 |
40000 |
10.44 |
17 |
5.09 |
58.00 |
22.90 |
|
|
505160 |
Talbros Auto |
B |
2.00 |
249.85 |
255.00 |
267.05 |
251.40 |
254.05 |
1.68 |
9632 |
24.88 |
387 |
15.83 |
325.45 |
220.00 |
|
|
538987 |
Talbros Engg |
X |
10.00 |
632.50 |
664.00 |
664.00 |
628.60 |
635.75 |
0.51 |
529 |
3.38 |
67 |
12.96 |
766.00 |
501.00 |
|
|
533170 |
Tamboli Inds |
X |
10.00 |
146.00 |
148.00 |
152.00 |
146.00 |
149.05 |
2.09 |
1616 |
2.41 |
17 |
17.98 |
186.80 |
127.60 |
|
|
522229 |
Taneja Aero. |
X |
5.00 |
253.90 |
269.00 |
270.95 |
260.00 |
267.95 |
5.53 |
18972 |
50.61 |
488 |
38.33 |
504.00 |
190.00 |
|
|
506854 |
Tanfac Ind. |
B |
5.00 |
2087.30 |
2111.00 |
2188.05 |
2110.95 |
2163.05 |
3.63 |
16567 |
358.02 |
782 |
57.70 |
2532.15 |
1347.50 |
|
|
532790 |
Tanla Plat. |
A1 |
1.00 |
426.10 |
435.35 |
462.50 |
434.00 |
455.35 |
6.86 |
47468 |
212.22 |
1813 |
12.27 |
765.75 |
372.00 |
|
|
540332 |
Tanvi Foods |
M |
10.00 |
70.37 |
61.00 |
73.00 |
61.00 |
61.60 |
-12.46 |
23000 |
15.29 |
5 |
77.97 |
103.75 |
60.00 |
|
|
519285 |
Tarai Foods |
Z |
10.00 |
7.00 |
7.29 |
7.29 |
7.24 |
7.24 |
3.43 |
76 |
0.01 |
3 |
-26.81 |
10.60 |
5.70 |
|
|
533203 |
Tarapur Tran |
B |
10.00 |
23.00 |
23.00 |
24.15 |
22.90 |
24.13 |
4.91 |
4349 |
1.03 |
100 |
-67.03 |
40.25 |
21.60 |
|
|
543249 |
Tarc |
B |
2.00 |
115.10 |
120.00 |
127.70 |
118.75 |
126.45 |
9.86 |
64901 |
79.44 |
1017 |
-42.86 |
206.10 |
110.50 |
|
|
538496 |
Tarini Intnl |
M |
10.00 |
6.26 |
7.17 |
7.17 |
7.12 |
7.12 |
13.74 |
12000 |
0.86 |
4 |
-- |
18.61 |
6.01 |
|
|
532869 |
Tarmat Ltd |
T |
10.00 |
55.00 |
55.50 |
57.00 |
54.10 |
56.70 |
3.09 |
3183 |
1.76 |
21 |
36.82 |
73.78 |
45.03 |
|
|
543399 |
Tarsons Prod |
B |
2.00 |
191.10 |
200.95 |
202.00 |
192.10 |
194.90 |
1.99 |
3310 |
6.47 |
203 |
51.02 |
457.25 |
164.15 |
|
|
519091 |
Tasty Bite |
B |
10.00 |
6804.55 |
7219.60 |
7219.60 |
6890.15 |
7080.00 |
4.05 |
151 |
10.60 |
59 |
51.27 |
11888.00 |
6440.00 |
|
|
540955 |
Tasty Dairy |
XT |
10.00 |
5.16 |
5.16 |
5.41 |
5.02 |
5.41 |
4.84 |
3376 |
0.18 |
37 |
-1.50 |
11.20 |
4.78 |
|
|
544574 |
Tata Capital |
A1 |
10.00 |
308.30 |
318.65 |
327.45 |
314.50 |
326.05 |
5.76 |
226438 |
728.27 |
6443 |
37.78 |
367.65 |
300.30 |
|
|
500770 |
Tata Chem |
A1 |
10.00 |
623.75 |
648.10 |
657.95 |
637.30 |
648.20 |
3.92 |
68625 |
443.97 |
3410 |
91.68 |
1026.00 |
581.30 |
|
|
500483 |
Tata Comm. |
A1 |
10.00 |
1396.25 |
1449.90 |
1470.70 |
1422.00 |
1467.70 |
5.12 |
8752 |
126.78 |
1279 |
23.52 |
2004.00 |
1323.00 |
|
|
532540 |
Tata Consult |
A1 |
1.00 |
2539.85 |
2583.95 |
2583.95 |
2540.20 |
2559.80 |
0.79 |
276577 |
7069.71 |
22004 |
19.41 |
3630.00 |
2346.35 |
|
|
500800 |
Tata Consum. |
A1 |
1.00 |
1061.75 |
1084.85 |
1091.20 |
1066.00 |
1068.25 |
0.61 |
33018 |
354.09 |
3042 |
72.03 |
1220.70 |
1007.20 |
|
|
500408 |
Tata Elxsi |
A1 |
10.00 |
4357.30 |
4499.80 |
4499.80 |
4387.30 |
4427.10 |
1.60 |
16420 |
727.13 |
2727 |
270.27 |
6733.50 |
3970.00 |
|
|
590140 |
Tata Gold ET |
E |
1.00 |
14.29 |
14.64 |
14.74 |
14.41 |
14.59 |
2.10 |
5507524 |
806.95 |
6562 |
-- |
17.75 |
9.00 |
|
|
501301 |
Tata Invest. |
A1 |
1.00 |
593.80 |
624.55 |
624.55 |
607.90 |
619.20 |
4.28 |
92095 |
567.58 |
3274 |
76.92 |
1184.00 |
538.70 |
|
| 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 | |
|
500570 |
Tata Mot.Pas |
A1 |
2.00 |
308.65 |
332.45 |
336.80 |
318.90 |
335.05 |
8.55 |
1114533 |
3689.75 |
18451 |
1.45 |
449.05 |
294.14 |
|
|
544569 |
Tata Motors |
B |
2.00 |
396.10 |
415.10 |
445.65 |
409.55 |
433.75 |
9.51 |
3834566 |
16581.58 |
50129 |
67.35 |
508.95 |
306.00 |
|
|
500400 |
Tata Power |
A1 |
1.00 |
387.65 |
398.60 |
398.60 |
392.15 |
394.90 |
1.87 |
298381 |
1177.92 |
5795 |
33.27 |
418.40 |
342.35 |
|
|
500470 |
Tata Steel |
A1 |
1.00 |
198.05 |
202.40 |
206.45 |
202.10 |
204.25 |
3.13 |
1471030 |
3008.55 |
14836 |
27.83 |
216.50 |
125.35 |
|
|
544028 |
Tata Tech |
A1 |
2.00 |
551.05 |
566.00 |
566.05 |
554.80 |
561.60 |
1.91 |
100798 |
563.43 |
5046 |
36.54 |
797.00 |
507.50 |
|
|
532371 |
Tata Teleser |
A1 |
10.00 |
38.06 |
38.11 |
41.30 |
38.11 |
40.71 |
6.96 |
815040 |
328.24 |
4882 |
-7.22 |
81.16 |
30.12 |
|
|
521228 |
Tatia Glob.V |
X |
1.00 |
2.17 |
2.21 |
2.28 |
2.16 |
2.21 |
1.84 |
113757 |
2.53 |
241 |
5.67 |
3.48 |
1.90 |
|
|
543321 |
Tatva Chint. |
B |
10.00 |
1147.00 |
1181.10 |
1219.95 |
1166.75 |
1204.30 |
5.00 |
8043 |
96.44 |
524 |
85.96 |
1603.60 |
642.60 |
|
|
531190 |
Tavernier Re |
X |
10.00 |
93.00 |
94.00 |
97.50 |
94.00 |
97.50 |
4.84 |
72 |
0.07 |
5 |
52.42 |
102.85 |
43.82 |
|
|
541228 |
Taylormade |
B |
10.00 |
100.29 |
104.50 |
104.90 |
101.05 |
103.68 |
3.38 |
17557 |
18.32 |
128 |
26.58 |
364.00 |
87.80 |
|
|
544174 |
TBO Tek |
A1 |
1.00 |
1082.05 |
1193.75 |
1235.05 |
1120.00 |
1163.25 |
7.50 |
36251 |
428.53 |
4244 |
51.95 |
1764.00 |
1000.50 |
|
|
534369 |
TBZ |
B |
10.00 |
132.55 |
142.00 |
142.00 |
135.25 |
140.55 |
6.04 |
24230 |
33.56 |
555 |
6.51 |
232.75 |
110.95 |
|
|
512038 |
TCC Concept |
B |
10.00 |
354.75 |
361.85 |
373.00 |
356.25 |
369.05 |
4.03 |
1395 |
5.13 |
123 |
34.49 |
688.00 |
310.60 |
|
|
532284 |
TCFC Finance |
X |
10.00 |
25.01 |
26.40 |
29.19 |
25.14 |
27.67 |
10.64 |
6510 |
1.77 |
80 |
42.57 |
59.33 |
22.11 |
|
|
540212 |
TCI Express |
B |
2.00 |
511.20 |
525.00 |
528.00 |
518.20 |
526.65 |
3.02 |
181 |
0.95 |
33 |
23.85 |
870.00 |
451.00 |
|
|
501242 |
TCI Finance |
B |
10.00 |
14.62 |
15.99 |
15.99 |
14.66 |
15.19 |
3.90 |
20163 |
3.03 |
75 |
7.41 |
38.10 |
10.30 |
|
|
524156 |
TCM |
X |
10.00 |
42.70 |
46.00 |
51.24 |
46.00 |
49.50 |
15.93 |
10849 |
5.37 |
51 |
-291.18 |
81.00 |
36.53 |
|
|
523301 |
TCPL Package |
B |
10.00 |
2385.50 |
2456.35 |
2499.10 |
2446.80 |
2499.10 |
4.76 |
57 |
1.41 |
28 |
19.93 |
4450.00 |
2205.00 |
|
|
533553 |
TD Power Sys |
A1 |
2.00 |
880.75 |
919.65 |
928.00 |
871.45 |
886.20 |
0.62 |
290440 |
2644.92 |
7853 |
63.03 |
932.95 |
378.25 |
|
|
511559 |
Team (I) Gua |
B |
10.00 |
265.75 |
288.90 |
288.90 |
265.00 |
272.75 |
2.63 |
8 |
0.02 |
8 |
115.57 |
334.70 |
154.00 |
|
|
500458 |
TEAM24 Consu |
X |
10.00 |
29.26 |
29.12 |
32.00 |
29.12 |
29.63 |
1.26 |
831 |
0.26 |
20 |
24.90 |
37.22 |
24.00 |
|
|
539658 |
TeamLease |
B |
10.00 |
1195.95 |
1212.00 |
1231.50 |
1185.00 |
1190.90 |
-0.42 |
4221 |
50.51 |
877 |
15.28 |
2499.00 |
1063.40 |
|
|
533048 |
Teamo Prod. |
B |
1.00 |
0.52 |
0.55 |
0.57 |
0.55 |
0.57 |
9.62 |
619177 |
3.51 |
188 |
9.50 |
1.38 |
0.44 |
|
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1473.35 |
1489.95 |
1490.60 |
1446.45 |
1450.85 |
-1.53 |
120078 |
1747.45 |
7765 |
30.74 |
1850.00 |
1265.00 |
|
|
543991 |
Techknowgr. |
M |
10.00 |
103.64 |
104.00 |
124.36 |
99.15 |
103.49 |
-0.14 |
45600 |
47.61 |
99 |
-- |
197.85 |
95.50 |
|
|
544327 |
Technichem O |
MT |
10.00 |
49.19 |
50.00 |
50.10 |
49.00 |
50.00 |
1.65 |
16000 |
7.95 |
7 |
18.32 |
66.00 |
32.95 |
|
|
542141 |
Techno Elect |
A1 |
2.00 |
1045.20 |
1129.85 |
1129.85 |
1067.00 |
1077.85 |
3.12 |
15189 |
164.04 |
2027 |
25.37 |
1654.80 |
870.65 |
|
|
532804 |
Technocraft |
B |
10.00 |
2245.00 |
2299.90 |
2353.55 |
2289.70 |
2332.65 |
3.90 |
654 |
15.16 |
90 |
19.46 |
3392.40 |
1870.00 |
|
|
501421 |
TechNVision |
X |
10.00 |
5820.10 |
5937.35 |
6200.00 |
5600.00 |
6169.00 |
5.99 |
331 |
19.61 |
50 |
1071.01 |
8123.90 |
3431.15 |
|
|
506680 |
TECIL Chem. |
B |
10.00 |
12.70 |
12.70 |
13.51 |
11.80 |
13.51 |
6.38 |
1004 |
0.13 |
6 |
-71.11 |
43.91 |
10.60 |
|
|
524204 |
Teesta Agro |
X |
10.00 |
105.67 |
111.00 |
115.00 |
111.00 |
112.50 |
6.46 |
1807 |
2.05 |
34 |
7.17 |
164.40 |
99.00 |
|
| 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 | |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1690.45 |
1728.15 |
1752.55 |
1714.60 |
1729.35 |
2.30 |
2711 |
46.95 |
369 |
64.36 |
2130.00 |
1205.75 |
|
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
418.65 |
449.55 |
449.55 |
431.55 |
440.75 |
5.28 |
254611 |
1115.65 |
4420 |
-10.18 |
914.50 |
294.10 |
|
|
531628 |
Tejassvi Aah |
XT |
10.00 |
35.29 |
34.59 |
35.28 |
34.59 |
34.59 |
-1.98 |
3 |
0.00 |
3 |
-30.61 |
38.63 |
13.75 |
|
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
14.19 |
14.19 |
15.99 |
14.19 |
14.52 |
2.33 |
8145 |
1.21 |
51 |
21.67 |
24.77 |
10.65 |
|
|
530595 |
TeleCanor Gl |
XT |
10.00 |
37.51 |
37.25 |
39.38 |
37.25 |
39.10 |
4.24 |
22681 |
8.84 |
97 |
9.01 |
48.50 |
7.26 |
|
|
544544 |
Telge Projec |
M |
10.00 |
109.94 |
113.00 |
115.00 |
109.00 |
109.00 |
-0.86 |
12000 |
13.34 |
10 |
20.49 |
128.40 |
77.05 |
|
|
532975 |
Telogica |
X |
5.00 |
9.17 |
9.17 |
10.20 |
9.17 |
9.99 |
8.94 |
28939 |
2.86 |
56 |
-4.67 |
15.54 |
8.00 |
|
|
544612 |
Tenneco Clea |
B |
10.00 |
546.40 |
558.85 |
578.15 |
556.35 |
568.60 |
4.06 |
34637 |
196.98 |
2438 |
39.76 |
602.45 |
437.85 |
|
|
533982 |
Tera Softwar |
B |
10.00 |
322.05 |
332.00 |
338.15 |
332.00 |
338.15 |
5.00 |
225 |
0.76 |
18 |
20.61 |
598.60 |
207.00 |
|
|
530533 |
Terai Tea Co |
X |
10.00 |
103.80 |
103.75 |
103.80 |
103.50 |
103.80 |
0.00 |
39 |
0.04 |
6 |
-123.57 |
200.55 |
83.00 |
|
|
526638 |
Texel Inds. |
X |
10.00 |
75.05 |
74.12 |
79.70 |
74.12 |
74.87 |
-0.24 |
20208 |
15.48 |
163 |
10.33 |
147.95 |
59.90 |
|
|
505400 |
Texmaco Infr |
B |
1.00 |
98.78 |
101.00 |
101.00 |
97.80 |
98.03 |
-0.76 |
3455 |
3.41 |
121 |
108.92 |
112.90 |
78.70 |
|
|
533326 |
Texmaco Rail |
A1 |
1.00 |
90.67 |
95.01 |
97.68 |
93.89 |
97.32 |
7.33 |
223586 |
214.29 |
2292 |
22.32 |
189.00 |
78.15 |
|
|
533164 |
Texmo Pipes |
B |
10.00 |
38.95 |
40.73 |
41.68 |
40.37 |
41.35 |
6.16 |
773 |
0.32 |
28 |
6.54 |
69.80 |
33.00 |
|
|
532845 |
TGB Banquets |
B |
10.00 |
8.47 |
8.91 |
8.91 |
8.89 |
8.90 |
5.08 |
330 |
0.03 |
8 |
-18.54 |
13.99 |
7.60 |
|
|
544175 |
TGIF Agri |
M |
10.00 |
86.00 |
87.00 |
87.00 |
82.00 |
85.20 |
-0.93 |
3600 |
3.07 |
3 |
-- |
120.00 |
66.50 |
|
|
507753 |
TGV SRAAC |
B |
10.00 |
103.89 |
106.10 |
109.40 |
99.99 |
102.10 |
-1.72 |
367244 |
380.46 |
2734 |
8.70 |
142.25 |
78.10 |
|
|
509945 |
Thacker & Co |
X |
1.00 |
822.40 |
865.00 |
914.50 |
865.00 |
914.50 |
11.20 |
93 |
0.81 |
18 |
4.90 |
2084.00 |
700.00 |
|
|
526654 |
Thakkers Dev |
X |
10.00 |
97.80 |
102.40 |
102.69 |
101.90 |
102.69 |
5.00 |
729 |
0.74 |
13 |
8.42 |
222.75 |
83.12 |
|
|
509015 |
Thakral Serv |
XT |
3.00 |
14.06 |
13.37 |
14.76 |
13.37 |
14.34 |
1.99 |
2680 |
0.36 |
10 |
-102.43 |
20.90 |
8.18 |
|
|
533158 |
Thangamayil |
A1 |
10.00 |
3858.30 |
4092.95 |
4121.00 |
3922.75 |
4033.75 |
4.55 |
5737 |
231.17 |
1341 |
52.15 |
4138.14 |
1750.00 |
|
|
530023 |
The Invest.T |
B |
10.00 |
98.80 |
102.00 |
102.00 |
102.00 |
102.00 |
3.24 |
1600 |
1.63 |
5 |
17.96 |
184.00 |
84.25 |
|
|
507300 |
The Ravalg. |
X |
10.00 |
902.05 |
968.00 |
968.00 |
929.00 |
940.40 |
4.25 |
71 |
0.67 |
10 |
-22.05 |
1239.00 |
812.05 |
|
|
530199 |
Themis Medic |
B |
1.00 |
79.60 |
81.16 |
84.44 |
80.80 |
82.79 |
4.01 |
6559 |
5.42 |
146 |
-43.80 |
179.25 |
65.00 |
|
|
500411 |
Thermax |
A1 |
2.00 |
3216.00 |
3301.10 |
3313.30 |
3195.10 |
3301.25 |
2.65 |
21399 |
697.26 |
2374 |
57.68 |
4088.00 |
2744.20 |
|
|
539310 |
Thinkink Pic |
X |
1.00 |
0.23 |
0.23 |
0.24 |
0.21 |
0.23 |
0.00 |
19140813 |
42.81 |
882 |
-- |
0.40 |
0.12 |
|
|
538464 |
Thirani Proj |
X |
10.00 |
4.12 |
4.14 |
4.46 |
3.92 |
3.97 |
-3.64 |
4949 |
0.20 |
15 |
8.63 |
7.44 |
3.05 |
|
|
500412 |
Thirumalai |
B |
1.00 |
173.05 |
175.15 |
186.50 |
175.15 |
184.95 |
6.88 |
33415 |
61.05 |
693 |
-14.48 |
328.70 |
158.40 |
|
|
500413 |
Thomas Cook |
A1 |
1.00 |
96.95 |
99.99 |
103.47 |
99.99 |
102.34 |
5.56 |
65245 |
66.62 |
1613 |
19.68 |
188.45 |
86.15 |
|
|
533941 |
Thomas Scott |
B |
10.00 |
246.95 |
262.00 |
275.00 |
252.60 |
254.75 |
3.16 |
10149 |
26.86 |
677 |
21.57 |
474.35 |
231.15 |
|
|
544214 |
Three M Pape |
M |
10.00 |
22.00 |
23.99 |
25.50 |
23.99 |
25.19 |
14.50 |
28000 |
6.97 |
14 |
4.27 |
53.95 |
18.27 |
|
| 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 | |
|
523120 |
Thrive Futur |
X |
10.00 |
111.83 |
107.00 |
123.01 |
107.00 |
123.01 |
10.00 |
10040 |
12.30 |
49 |
-42.13 |
149.44 |
60.00 |
|
|
539871 |
Thyrocare Tc |
B |
10.00 |
378.75 |
390.95 |
391.90 |
380.35 |
390.65 |
3.14 |
9360 |
36.13 |
377 |
45.16 |
537.96 |
225.86 |
|
|
540108 |
Tiaan Cons. |
Z |
10.00 |
6.42 |
6.74 |
6.74 |
6.10 |
6.29 |
-2.02 |
246 |
0.02 |
13 |
-69.89 |
9.24 |
4.37 |
|
|
543531 |
Tierra Agro |
X |
10.00 |
40.10 |
40.61 |
42.95 |
40.61 |
42.50 |
5.99 |
3317 |
1.38 |
22 |
-31.95 |
61.74 |
34.35 |
|
|
536264 |
Tiger Logist |
B |
1.00 |
26.54 |
28.50 |
29.48 |
27.26 |
28.29 |
6.59 |
19487 |
5.49 |
223 |
-10.18 |
64.51 |
22.87 |
|
|
533629 |
Tijaria Poly |
T |
10.00 |
4.39 |
4.54 |
4.60 |
4.41 |
4.60 |
4.78 |
8183 |
0.37 |
28 |
-3.17 |
10.46 |
3.60 |
|
|
505196 |
TIL |
B |
10.00 |
175.55 |
180.00 |
198.00 |
175.20 |
192.20 |
9.48 |
12253 |
22.94 |
565 |
-143.43 |
397.83 |
161.00 |
|
|
503663 |
Tilak Ventur |
X |
1.00 |
0.92 |
0.93 |
0.99 |
0.93 |
0.97 |
5.43 |
2691583 |
25.94 |
990 |
19.40 |
2.30 |
0.80 |
|
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
416.95 |
432.90 |
436.75 |
426.00 |
434.35 |
4.17 |
47602 |
205.08 |
2537 |
94.84 |
550.00 |
227.55 |
|
|
532856 |
Time Technop |
A1 |
1.00 |
166.55 |
172.60 |
183.00 |
172.60 |
180.15 |
8.17 |
142121 |
253.99 |
2699 |
19.93 |
248.95 |
153.37 |
|
|
500414 |
Timex Group |
B |
1.00 |
261.80 |
270.65 |
274.40 |
264.50 |
266.75 |
1.89 |
240539 |
643.23 |
1718 |
46.96 |
421.00 |
154.10 |
|
|
522113 |
Timken India |
A1 |
10.00 |
3282.90 |
3280.05 |
3467.00 |
3280.05 |
3441.85 |
4.84 |
2678 |
90.98 |
629 |
57.93 |
3608.00 |
2261.30 |
|
|
530475 |
Tinna Rubber |
B |
10.00 |
614.40 |
635.05 |
671.00 |
635.05 |
664.30 |
8.12 |
8245 |
53.57 |
632 |
24.94 |
1097.00 |
529.00 |
|
|
544740 |
Tipco Engg. |
MT |
10.00 |
83.48 |
87.65 |
87.65 |
87.40 |
87.65 |
5.00 |
84800 |
74.32 |
35 |
11.75 |
90.00 |
76.54 |
|
|
543614 |
Tips Films |
B |
10.00 |
319.30 |
326.00 |
330.45 |
323.00 |
324.00 |
1.47 |
2823 |
9.17 |
91 |
-3.10 |
662.95 |
278.55 |
|
|
532375 |
Tips Music |
A1 |
1.00 |
541.00 |
564.75 |
564.75 |
542.00 |
555.05 |
2.60 |
4097 |
22.61 |
284 |
37.68 |
717.85 |
482.75 |
|
|
526675 |
Tirth Plast |
XT |
10.00 |
26.11 |
27.41 |
27.41 |
26.63 |
26.63 |
1.99 |
726 |
0.20 |
19 |
49.31 |
32.43 |
12.11 |
|
|
539040 |
Tirupati Inn |
X |
10.00 |
6.35 |
6.40 |
6.92 |
6.40 |
6.73 |
5.98 |
54035 |
3.58 |
293 |
15.65 |
12.91 |
5.53 |
|
|
531814 |
Tirupati Sar |
X |
5.00 |
7.81 |
8.00 |
8.79 |
8.00 |
8.20 |
4.99 |
19635 |
1.63 |
58 |
5.58 |
16.00 |
6.45 |
|
|
524582 |
Tirupati Sta |
X |
10.00 |
136.00 |
135.95 |
155.00 |
135.50 |
150.25 |
10.48 |
840 |
1.20 |
31 |
25.60 |
218.90 |
115.40 |
|
|
539985 |
Titaanium Te |
M |
10.00 |
30.25 |
27.30 |
33.27 |
27.30 |
33.00 |
9.09 |
8000 |
2.56 |
8 |
68.75 |
124.20 |
20.30 |
|
|
532966 |
Titagarh Rai |
A1 |
2.00 |
696.00 |
719.00 |
728.45 |
705.85 |
708.90 |
1.85 |
374845 |
2687.62 |
10052 |
52.55 |
974.05 |
568.65 |
|
|
524717 |
Titan Biotec |
XT |
2.00 |
503.30 |
505.00 |
528.45 |
478.15 |
478.15 |
-5.00 |
276668 |
1361.85 |
3512 |
72.56 |
555.65 |
74.73 |
|
|
500114 |
Titan Co. |
A1 |
1.00 |
4230.70 |
4388.95 |
4514.00 |
4311.55 |
4492.30 |
6.18 |
261525 |
11685.52 |
19025 |
83.69 |
4514.00 |
3089.70 |
|
|
521005 |
Titan Intech |
X |
1.00 |
0.79 |
0.86 |
0.86 |
0.86 |
0.86 |
8.86 |
1766403 |
15.19 |
244 |
12.29 |
2.90 |
0.61 |
|
|
530045 |
Titan Secur. |
X |
10.00 |
53.60 |
55.50 |
55.90 |
49.39 |
50.10 |
-6.53 |
51958 |
26.82 |
483 |
11.33 |
58.35 |
29.00 |
|
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
613.15 |
639.75 |
660.00 |
621.15 |
654.50 |
6.74 |
24827 |
159.26 |
1487 |
8.25 |
720.00 |
411.10 |
|
|
531426 |
TN Newsprint |
B |
10.00 |
131.95 |
135.00 |
135.00 |
133.00 |
133.25 |
0.99 |
13501 |
18.04 |
472 |
31.21 |
190.05 |
121.05 |
|
|
500777 |
TN Petro |
B |
10.00 |
86.76 |
87.91 |
90.00 |
87.21 |
88.02 |
1.45 |
19643 |
17.28 |
441 |
6.81 |
129.35 |
69.61 |
|
|
523419 |
TN Telecom |
B |
10.00 |
8.61 |
10.33 |
10.33 |
9.45 |
10.33 |
19.98 |
7193 |
0.74 |
19 |
-2.82 |
26.11 |
8.00 |
|
|
531644 |
Tokyo Financ |
X |
10.00 |
19.80 |
19.71 |
20.88 |
19.20 |
20.74 |
4.75 |
532 |
0.11 |
14 |
230.44 |
39.00 |
17.14 |
|
| 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 | |
|
500418 |
Tokyo Plast |
B |
10.00 |
78.00 |
76.00 |
76.00 |
73.00 |
75.15 |
-3.65 |
703 |
0.53 |
29 |
66.50 |
161.40 |
53.75 |
|
|
544254 |
Tolins Tyres |
B |
5.00 |
97.27 |
104.74 |
106.16 |
101.00 |
105.07 |
8.02 |
10019 |
10.45 |
349 |
15.97 |
202.15 |
83.30 |
|
|
512018 |
Tomorrow Tec |
X |
1.00 |
8.45 |
9.09 |
9.09 |
8.26 |
8.82 |
4.38 |
5122 |
0.44 |
35 |
-147.00 |
13.24 |
7.01 |
|
|
500420 |
Torrent Phar |
A1 |
5.00 |
4049.20 |
4075.95 |
4090.85 |
4000.00 |
4027.60 |
-0.53 |
94075 |
3788.58 |
1044 |
60.00 |
4479.70 |
3101.00 |
|
|
532779 |
Torrent Pow |
A1 |
10.00 |
1400.00 |
1428.15 |
1475.75 |
1425.00 |
1448.20 |
3.44 |
24342 |
353.59 |
2928 |
23.11 |
1640.00 |
1188.00 |
|
|
544303 |
Toss the Coi |
M |
10.00 |
280.30 |
285.00 |
290.00 |
285.00 |
290.00 |
3.46 |
1500 |
4.32 |
5 |
49.83 |
461.55 |
260.00 |
|
|
526650 |
Tourism Fina |
B |
2.00 |
64.88 |
66.01 |
68.38 |
66.00 |
67.36 |
3.82 |
1810109 |
1211.06 |
583 |
36.41 |
80.47 |
32.75 |
|
|
538607 |
Toyam Sports |
X |
1.00 |
0.90 |
0.94 |
0.94 |
0.94 |
0.94 |
4.44 |
354218 |
3.33 |
105 |
-1.54 |
1.95 |
0.63 |
|
|
500421 |
TPI (I) |
X |
1.00 |
15.00 |
15.89 |
15.89 |
15.80 |
15.80 |
5.33 |
873 |
0.14 |
16 |
79.00 |
21.00 |
13.00 |
|
|
526582 |
TPL Plastech |
B |
2.00 |
60.74 |
62.73 |
66.13 |
61.81 |
65.62 |
8.03 |
7458 |
4.72 |
199 |
18.38 |
95.50 |
51.10 |
|
|
543638 |
Tracxn Tech |
B |
1.00 |
31.21 |
31.91 |
32.98 |
31.47 |
31.96 |
2.40 |
28121 |
8.97 |
327 |
-26.63 |
65.30 |
25.35 |
|
|
509953 |
Tradewings |
XT |
10.00 |
543.50 |
532.65 |
532.65 |
532.65 |
532.65 |
-2.00 |
29 |
0.15 |
3 |
56.66 |
846.45 |
47.05 |
|
|
532928 |
Trans & Rect |
A1 |
1.00 |
268.55 |
284.90 |
287.00 |
277.30 |
281.60 |
4.86 |
407473 |
1146.93 |
6083 |
31.39 |
594.80 |
224.30 |
|
|
523752 |
Trans (I) Ho |
X |
10.00 |
3.66 |
3.71 |
3.84 |
3.70 |
3.84 |
4.92 |
44830 |
1.71 |
63 |
54.86 |
21.60 |
3.42 |
|
|
500422 |
Transchem |
XT |
10.00 |
150.05 |
150.05 |
157.55 |
150.05 |
157.55 |
5.00 |
2207 |
3.42 |
21 |
65.92 |
194.25 |
33.11 |
|
|
532410 |
Transcorp In |
X |
2.00 |
25.35 |
24.26 |
27.70 |
24.26 |
27.48 |
8.40 |
20630 |
5.53 |
146 |
14.24 |
34.24 |
21.00 |
|
|
513063 |
Transfreight |
X |
10.00 |
23.10 |
23.00 |
25.40 |
21.65 |
23.99 |
3.85 |
1819 |
0.42 |
16 |
10.57 |
38.00 |
17.85 |
|
|
526139 |
Transgene Bi |
X |
10.00 |
2.22 |
2.26 |
2.49 |
2.24 |
2.46 |
10.81 |
59855 |
1.41 |
92 |
-9.84 |
5.26 |
1.83 |
|
|
519367 |
Transgl.Food |
XT |
10.00 |
381.30 |
382.00 |
382.00 |
382.00 |
382.00 |
0.18 |
2 |
0.01 |
1 |
-133.57 |
504.00 |
147.35 |
|
|
543955 |
Transindia R |
B |
2.00 |
24.48 |
24.80 |
25.53 |
24.45 |
25.22 |
3.02 |
3362 |
0.84 |
15 |
10.38 |
41.30 |
21.50 |
|
|
506687 |
Transpek Ind |
X |
10.00 |
1055.55 |
1087.00 |
1087.00 |
1025.00 |
1026.50 |
-2.75 |
2400 |
25.10 |
166 |
9.84 |
1817.95 |
864.00 |
|
|
532349 |
Transport Co |
B |
2.00 |
975.90 |
1008.70 |
1018.50 |
995.40 |
1007.50 |
3.24 |
473 |
4.76 |
102 |
17.26 |
1299.05 |
883.70 |
|
|
544317 |
Transrail Li |
A1 |
2.00 |
506.25 |
549.75 |
549.75 |
517.15 |
531.55 |
5.00 |
28450 |
151.12 |
940 |
30.60 |
855.40 |
438.00 |
|
|
543754 |
Transvoy Log |
M |
10.00 |
114.37 |
117.05 |
136.95 |
117.05 |
136.95 |
19.74 |
2400 |
3.13 |
3 |
64.00 |
150.90 |
70.95 |
|
|
532812 |
Transwarrant |
B |
10.00 |
12.03 |
12.03 |
12.74 |
11.52 |
12.68 |
5.40 |
908 |
0.11 |
17 |
-16.91 |
21.90 |
11.00 |
|
|
520151 |
Transworld S |
B |
10.00 |
135.30 |
142.00 |
148.30 |
139.15 |
142.00 |
4.95 |
3330 |
4.79 |
51 |
-6.36 |
329.30 |
114.10 |
|
|
542923 |
Tranway21 Te |
MS |
10.00 |
4.05 |
3.65 |
3.65 |
3.65 |
3.65 |
-9.88 |
10000 |
0.37 |
1 |
15.87 |
7.75 |
3.55 |
|
|
544443 |
Travel Food |
B |
10.00 |
1282.00 |
1301.95 |
1310.00 |
1289.30 |
1304.10 |
1.72 |
4195 |
54.55 |
671 |
4.73 |
1443.00 |
1009.00 |
|
|
544242 |
Travels & Re |
M |
10.00 |
17.32 |
19.03 |
19.05 |
19.00 |
19.05 |
9.99 |
33000 |
6.28 |
11 |
13.71 |
55.53 |
14.48 |
|
|
533540 |
Tree House |
T |
10.00 |
7.95 |
7.94 |
8.20 |
7.86 |
7.86 |
-1.13 |
1370 |
0.11 |
30 |
-2.04 |
10.83 |
6.26 |
|
|
542233 |
Trejhara Sol |
B |
10.00 |
141.65 |
148.40 |
148.70 |
148.00 |
148.70 |
4.98 |
5429 |
8.06 |
43 |
57.64 |
300.00 |
139.00 |
|
| 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 | |
|
500251 |
Trent |
A1 |
1.00 |
3823.40 |
3960.00 |
3998.00 |
3895.80 |
3905.65 |
2.15 |
94784 |
3730.25 |
12275 |
84.79 |
6259.00 |
3276.10 |
|
|
532159 |
Trescon |
X |
10.00 |
9.40 |
9.36 |
10.34 |
9.01 |
9.94 |
5.74 |
33950 |
3.37 |
51 |
47.33 |
14.00 |
6.26 |
|
|
505854 |
TRF |
B |
10.00 |
246.70 |
255.25 |
259.80 |
249.00 |
255.30 |
3.49 |
2023 |
5.16 |
103 |
47.10 |
449.45 |
212.15 |
|
|
531716 |
Tricom Fruit |
XT |
10.00 |
1.65 |
1.58 |
1.70 |
1.58 |
1.70 |
3.03 |
3090 |
0.05 |
13 |
-8.10 |
3.46 |
1.58 |
|
|
521064 |
Trident |
A1 |
1.00 |
24.09 |
24.62 |
25.20 |
24.62 |
25.09 |
4.15 |
1441801 |
360.35 |
4028 |
31.36 |
34.60 |
22.00 |
|
|
543616 |
Trident Life |
M |
10.00 |
253.00 |
254.00 |
254.00 |
249.00 |
249.65 |
-1.32 |
69600 |
174.50 |
115 |
15.37 |
328.00 |
229.95 |
|
|
540726 |
Trident Texo |
B |
10.00 |
50.58 |
53.10 |
53.10 |
51.50 |
52.55 |
3.89 |
98699 |
52.26 |
286 |
24.44 |
379.00 |
38.57 |
|
|
517562 |
Trigyn Tech. |
B |
10.00 |
47.46 |
49.00 |
49.69 |
47.52 |
48.86 |
2.95 |
13764 |
6.65 |
243 |
38.47 |
101.33 |
37.33 |
|
|
509046 |
Triliance P. |
XT |
10.00 |
36.00 |
37.80 |
37.80 |
36.00 |
36.00 |
0.00 |
1055 |
0.39 |
7 |
53.73 |
115.35 |
24.32 |
|
|
531846 |
Trinity Leag |
X |
10.00 |
12.17 |
12.17 |
12.17 |
12.17 |
12.17 |
0.00 |
10 |
0.00 |
1 |
-405.67 |
14.75 |
9.01 |
|
|
534755 |
Trio Mercant |
X |
2.00 |
0.96 |
1.09 |
1.09 |
0.93 |
0.93 |
-3.12 |
44235 |
0.46 |
34 |
-93.00 |
1.25 |
0.53 |
|
|
531279 |
Trishakti In |
X |
2.00 |
134.65 |
136.00 |
144.00 |
136.00 |
138.40 |
2.78 |
13578 |
19.02 |
140 |
40.47 |
191.40 |
114.90 |
|
|
523387 |
Triton Corp |
XT |
1.00 |
1.33 |
1.38 |
1.38 |
1.29 |
1.35 |
1.50 |
217824 |
2.92 |
265 |
27.00 |
2.47 |
0.55 |
|
|
505978 |
Triton Valve |
X |
10.00 |
802.55 |
800.05 |
829.50 |
800.05 |
805.20 |
0.33 |
3031 |
24.61 |
270 |
62.37 |
937.50 |
630.50 |
|
|
532131 |
Triumph Intn |
X |
10.00 |
15.78 |
16.29 |
18.89 |
16.02 |
17.62 |
11.66 |
1333 |
0.22 |
15 |
2.92 |
59.65 |
13.58 |
|
|
532356 |
Triveni Engg |
A1 |
1.00 |
389.50 |
400.00 |
400.00 |
385.80 |
388.10 |
-0.36 |
26933 |
105.45 |
1048 |
28.56 |
468.20 |
317.65 |
|
|
538569 |
Triveni Entp |
X |
1.00 |
1.09 |
1.08 |
1.09 |
1.08 |
1.09 |
0.00 |
28790 |
0.31 |
36 |
-- |
2.45 |
1.00 |
|
|
502281 |
Triveni Glas |
X |
10.00 |
7.48 |
7.26 |
8.00 |
7.26 |
7.60 |
1.60 |
19621 |
1.50 |
62 |
-15.51 |
16.30 |
5.42 |
|
|
533655 |
Triveni Tur. |
A1 |
1.00 |
457.05 |
477.15 |
481.75 |
459.65 |
464.65 |
1.66 |
35453 |
165.72 |
1945 |
43.22 |
675.40 |
428.50 |
|
|
544545 |
Trualt Bioen |
B |
10.00 |
418.30 |
428.95 |
429.00 |
413.45 |
416.35 |
-0.47 |
4282 |
18.07 |
175 |
24.35 |
550.00 |
310.70 |
|
|
540268 |
Trucap Fin. |
B |
2.00 |
5.69 |
5.97 |
5.97 |
5.97 |
5.97 |
4.92 |
28676 |
1.71 |
36 |
-0.47 |
20.55 |
4.51 |
|
|
544531 |
True Color |
M |
10.00 |
162.90 |
179.15 |
179.15 |
167.10 |
172.60 |
5.95 |
252000 |
441.53 |
237 |
17.23 |
271.95 |
125.00 |
|
|
533407 |
True Green B |
XT |
10.00 |
129.00 |
128.00 |
128.00 |
126.45 |
126.45 |
-1.98 |
7037 |
8.92 |
30 |
1149.55 |
159.90 |
52.75 |
|
|
532056 |
Trustedge Ca |
XT |
10.00 |
146.20 |
146.00 |
153.50 |
146.00 |
153.50 |
4.99 |
3718 |
5.64 |
30 |
-365.48 |
166.35 |
46.57 |
|
|
508963 |
Trustwave Se |
X |
10.00 |
13.60 |
14.28 |
14.28 |
14.28 |
14.28 |
5.00 |
51 |
0.01 |
2 |
-71.40 |
29.88 |
13.60 |
|
|
514142 |
TT |
T |
1.00 |
8.57 |
8.80 |
8.99 |
8.64 |
8.89 |
3.73 |
9580 |
0.84 |
23 |
-52.29 |
16.55 |
6.70 |
|
|
538597 |
TTI Enterp. |
XT |
10.00 |
8.62 |
8.87 |
9.05 |
8.71 |
9.05 |
4.99 |
8139 |
0.74 |
21 |
-452.50 |
12.20 |
6.00 |
|
|
507747 |
TTK Healthca |
B |
10.00 |
822.45 |
864.95 |
900.00 |
845.60 |
891.05 |
8.34 |
445 |
3.86 |
93 |
20.96 |
1402.00 |
737.00 |
|
|
517506 |
TTK Prestige |
A1 |
1.00 |
470.10 |
475.00 |
487.45 |
475.00 |
481.25 |
2.37 |
11668 |
55.98 |
392 |
79.28 |
772.80 |
423.30 |
|
|
540762 |
Tube Invest. |
A1 |
1.00 |
2588.25 |
2673.15 |
2755.00 |
2646.30 |
2730.90 |
5.51 |
29129 |
784.29 |
2546 |
88.44 |
3419.10 |
2165.05 |
|
|
524514 |
Tulasee BioE |
ZP |
10.00 |
21.00 |
21.00 |
21.00 |
19.95 |
20.87 |
-0.62 |
1000 |
0.21 |
7 |
-67.32 |
71.20 |
17.22 |
|
| 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 | |
|
505285 |
Tulive Devel |
XT |
10.00 |
749.15 |
748.00 |
764.10 |
734.20 |
740.00 |
-1.22 |
160 |
1.19 |
15 |
-152.89 |
1040.40 |
682.70 |
|
|
513629 |
Tulsyan NEC |
XT |
10.00 |
33.58 |
35.25 |
35.25 |
35.25 |
35.25 |
4.97 |
2534 |
0.89 |
11 |
-0.68 |
50.65 |
17.10 |
|
|
531411 |
Tuni Textile |
X |
1.00 |
0.95 |
1.03 |
1.03 |
0.97 |
1.01 |
6.32 |
340893 |
3.41 |
232 |
50.50 |
1.90 |
0.85 |
|
|
531301 |
Tusaldah |
X |
10.00 |
112.05 |
112.10 |
117.65 |
112.10 |
117.65 |
5.00 |
965 |
1.13 |
14 |
-62.58 |
249.90 |
100.50 |
|
|
506808 |
Tuticorin Ch |
X |
10.00 |
51.52 |
54.90 |
54.90 |
52.01 |
53.43 |
3.71 |
18498 |
9.89 |
254 |
18.17 |
94.00 |
41.50 |
|
|
532515 |
TV Today Net |
B |
5.00 |
104.33 |
114.99 |
114.99 |
106.41 |
107.63 |
3.16 |
5183 |
5.72 |
352 |
56.35 |
199.95 |
94.10 |
|
|
540083 |
TV Vision |
B |
10.00 |
5.45 |
5.38 |
5.75 |
4.97 |
5.30 |
-2.75 |
34994 |
1.79 |
54 |
-0.71 |
12.20 |
4.83 |
|
|
532513 |
TVS Electron |
B |
10.00 |
388.10 |
407.85 |
407.85 |
395.90 |
398.00 |
2.55 |
5576 |
22.44 |
213 |
-343.10 |
740.85 |
311.80 |
|
|
520056 |
TVS Holdings |
A1 |
5.00 |
13769.80 |
13924.70 |
14177.20 |
13840.00 |
14094.60 |
2.36 |
13619 |
1918.99 |
372 |
18.35 |
16150.00 |
7909.00 |
|
|
532343 |
TVS Motor Co |
A1 |
1.00 |
3469.10 |
3648.95 |
3735.50 |
3578.40 |
3697.85 |
6.59 |
94536 |
3499.67 |
5525 |
60.69 |
3970.00 |
2424.00 |
|
|
509243 |
TVS Srichakr |
B |
10.00 |
3517.90 |
3647.55 |
3675.00 |
3569.25 |
3627.70 |
3.12 |
366 |
13.34 |
103 |
62.13 |
4787.80 |
2435.00 |
|
|
543965 |
TVS Supply |
T |
1.00 |
99.97 |
102.70 |
104.96 |
102.70 |
104.96 |
4.99 |
24780 |
25.94 |
172 |
110.48 |
147.00 |
90.60 |
|
|
532738 |
TWAMEV Const |
B |
1.00 |
24.37 |
24.37 |
24.95 |
23.95 |
24.24 |
-0.53 |
24892 |
6.03 |
77 |
6.38 |
42.00 |
19.50 |
|
|
532384 |
Tyche Inds. |
X |
10.00 |
113.14 |
113.41 |
123.39 |
110.60 |
120.68 |
6.66 |
25458 |
29.82 |
154 |
18.42 |
158.50 |
99.00 |
|
|
526945 |
Tyroon Tea |
X |
10.00 |
86.24 |
86.45 |
86.89 |
84.01 |
86.00 |
-0.28 |
134 |
0.12 |
9 |
-8.83 |
137.85 |
73.65 |
|
|