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 16/08/2019

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	78.05	79.95	80.00	73.00	74.30	-4.80	2403	1.85	17	5.29	117.00	56.75

539956	TAAL Enterp.	X	10.00	243.45	257.80	257.80	230.15	240.65	-1.15	300	0.72	22	5.94	335.00	200.00

507785	Tainwala Ch.	B	10.00	54.30	54.20	54.20	49.70	49.85	-8.20	801	0.41	19	10.67	99.00	47.05

532390	Taj GVK Hotl	B	2.00	123.20	123.60	125.05	120.30	123.95	0.61	6617	8.17	220	26.66	243.75	120.30

532890	Take Sol.	A1	1.00	102.95	102.90	102.90	99.20	100.25	-2.62	4700	4.72	108	8.82	213.00	93.75

505160	Talbros Auto	B	10.00	101.05	98.05	104.50	97.70	101.35	0.30	96	0.10	8	5.05	309.14	97.05

538987	Talbros Engg	X	10.00	92.95	91.10	92.00	91.10	92.00	-1.02	84	0.08	7	7.56	239.00	85.65

533200	Talwal.Bette	B	10.00	11.50	10.95	10.95	10.95	10.95	-4.78	3842	0.42	17	2.18	65.50	10.95

541545	Talwalkars H	B	10.00	21.15	20.10	20.10	20.10	20.10	-4.96	75	0.02	1	2.25	169.50	20.10

522229	Taneja Aero.	X	5.00	20.95	21.90	21.90	19.90	20.90	-0.24	10949	2.20	40	10.10	43.00	19.00

506854	Tanfac Ind.	X	10.00	151.85	146.75	154.00	146.75	148.85	-1.98	11615	17.42	125	4.83	402.65	137.10

532790	Tanla Solut.	B	1.00	49.70	49.00	49.00	47.25	47.25	-4.93	12633	5.98	89	-11.93	76.45	28.00

534756	Tara Jewels	T	10.00	0.76	0.79	0.79	0.79	0.79	3.95	756	0.01	3	0.08	6.98	0.56

519285	Tarai Foods	XT	10.00	3.60	3.50	3.50	3.50	3.50	-2.78	500	0.02	2	0.22	4.63	1.55

532869	Tarmat Ltd	B	10.00	27.85	26.00	27.00	25.75	26.10	-6.28	299	0.08	19	42.79	53.00	23.55

519091	Tasty Bite	B	10.00	8595.00	8570.00	8640.00	8570.00	8640.00	0.52	4	0.34	4	69.43	11371.65	7215.15

540955	Tasty Dairy	M	10.00	13.50	13.50	13.50	13.50	13.50	0.00	3000	0.41	1	6.11	37.00	12.11

500770	Tata Chem	A1	10.00	562.70	559.30	559.65	548.60	555.80	-1.23	14337	79.48	501	11.90	781.55	543.90

532301	Tata Coffee	B	1.00	73.35	73.20	73.80	71.75	73.25	-0.14	14794	10.74	276	19.74	119.40	70.10

500483	Tata Comm.	A1	10.00	448.50	442.30	450.10	440.60	441.75	-1.51	6651	29.79	250	238.78	626.65	435.95

532540	Tata Consult	A1	1.00	2204.65	2233.00	2237.00	2145.90	2163.50	-1.87	168125	3652.01	6367	25.16	2290.65	1784.00

500408	Tata Elxsi	A1	10.00	613.30	612.10	631.80	601.50	623.45	1.65	91478	563.97	2527	38.06	1470.00	593.00

500800	Tata Gl.Bevr	A1	1.00	266.90	263.50	269.50	263.50	266.85	-0.02	52372	139.96	640	40.37	277.50	177.50

501301	Tata Invest.	A1	10.00	809.20	804.00	813.70	787.10	794.60	-1.80	2431	19.47	331	27.48	932.40	654.00

513434	Tata Metalik	A1	10.00	511.95	513.10	516.00	508.50	514.35	0.47	421	2.16	68	11.04	754.40	480.85

570001	Tata Mot-DVR	A1	2.00	57.30	57.00	57.20	55.15	56.55	-1.31	593742	333.64	1699	--	149.80	53.60

500570	Tata Motors	A1	2.00	120.85	120.00	122.40	117.40	121.20	0.29	2166532	2594.17	9229	-1.14	282.00	116.40

500400	Tata Power	A1	1.00	55.50	55.50	56.35	54.05	56.10	1.08	363694	200.61	1459	22.62	86.15	54.05

513010	Tata Sponge	B	10.00	443.85	439.30	447.60	439.30	441.90	-0.44	2778	12.29	133	-298.58	851.70	433.95

500470	Tata Steel	A1	10.00	364.45	360.00	366.65	355.75	362.85	-0.44	658600	2378.77	6552	5.55	646.70	345.50

500055	Tata Stl.BSL	B	2.00	22.30	22.30	22.45	21.95	22.30	0.00	28550	6.36	128	-8.78	45.80	21.55

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


532371	Tata Teleser	T	10.00	2.69	2.69	2.82	2.56	2.82	4.83	316671	8.69	172	-1.25	5.48	2.54

541228	Taylormade	M	10.00	5.42	5.42	5.42	5.42	5.42	0.00	4000	0.22	1	12.60	32.00	5.42

504961	Tayo Rolls	XT	10.00	20.00	19.00	20.35	19.00	19.55	-2.25	739	0.14	17	-1.01	79.95	19.00

534369	TBZ	B	10.00	34.70	35.65	37.50	35.65	37.20	7.20	10829	4.00	208	16.24	81.65	29.95

532284	TCFC Finance	X	10.00	21.20	21.00	21.00	21.00	21.00	-0.94	120	0.03	2	6.02	37.00	19.35

540212	TCI Express	B	2.00	611.45	601.00	604.10	596.00	602.00	-1.55	264	1.58	31	30.73	766.20	510.05

501242	TCI Finance	B	10.00	10.33	10.53	10.53	9.81	9.95	-3.68	604	0.06	5	3.00	26.00	8.91

541700	TCNS Clothin	B	2.00	709.90	709.75	715.40	687.00	699.50	-1.46	254	1.78	53	32.70	865.20	515.00

523301	TCPL Package	B	10.00	287.30	285.60	299.90	285.60	286.00	-0.45	316	0.90	46	8.87	520.00	276.00

533553	TD Power Sys	B	10.00	133.05	132.00	132.00	128.75	129.00	-3.04	13	0.02	12	41.61	168.10	96.10

539658	TeamLease	A1	10.00	2589.10	2593.00	2593.00	2497.50	2511.15	-3.01	12994	330.35	351	45.20	3201.40	2159.25

532755	Tech Mahindr	A1	5.00	658.95	658.00	660.90	646.20	659.15	0.03	49016	320.09	2042	14.59	846.00	607.90

526576	Techindia Ni	B	10.00	4.00	3.60	4.38	3.60	4.38	9.50	53	0.00	2	-25.76	8.43	3.21

542141	Techno Elect	B	2.00	245.25	244.60	252.00	244.45	250.05	1.96	143	0.35	9	15.15	299.00	215.10

532804	Technocraft	B	10.00	316.80	312.00	325.80	300.10	311.50	-1.67	1359	4.27	310	7.45	650.45	281.00

533216	Technofab En	B	10.00	14.55	14.00	15.20	14.00	15.20	4.47	450	0.07	10	-0.55	173.90	13.20

540595	Tejas Netwrk	B	10.00	89.70	97.00	97.00	86.95	87.45	-2.51	9663	8.54	274	7.44	322.00	80.05

539428	Tejnaksh Hlt	T	10.00	79.00	75.05	75.05	75.05	75.05	-5.00	1	0.00	1	127.20	94.50	43.00

533982	Tera Softwar	B	10.00	32.50	31.30	33.40	30.90	30.90	-4.92	6911	2.19	42	7.61	59.70	20.39

505400	Texmaco Infr	B	1.00	36.05	36.30	36.30	34.85	34.95	-3.05	1688	0.60	39	75.98	72.35	33.20

533326	Texmaco Rail	B	1.00	47.80	47.95	49.15	47.65	47.75	-0.10	8885	4.29	75	13.92	81.00	46.00

533164	Texmo Pipes	B	10.00	17.10	17.24	18.00	16.75	17.58	2.81	32335	5.68	164	12.65	40.70	12.55

532845	TGB Banquets	B	10.00	4.55	4.70	4.75	4.57	4.62	1.54	9241	0.43	10	-0.25	27.10	4.37

507753	TGV SRAAC	X	10.00	22.80	23.25	24.20	22.65	23.85	4.61	34109	8.07	198	2.96	44.70	20.80

509015	Thakral Serv	X	3.00	8.60	8.60	8.60	8.60	8.60	0.00	1	0.00	1	47.78	12.50	8.60

533158	Thangamayil	B	10.00	296.75	299.10	305.00	296.35	303.80	2.38	176	0.53	7	12.73	432.10	261.20

530023	The Invest.T	B	10.00	137.60	134.55	134.55	134.55	134.55	-2.22	50	0.07	1	40.04	285.00	114.05

540210	The Mandh.RV	B	10.00	10.53	10.21	10.95	10.21	10.81	2.66	3787	0.40	14	-67.56	61.85	9.30

530199	Themis Medic	B	10.00	192.75	188.00	193.00	184.15	186.75	-3.11	244	0.45	10	15.27	437.10	139.90

500411	Thermax	A1	2.00	1074.85	1064.30	1064.30	1050.00	1058.55	-1.52	398	4.21	105	37.18	1174.00	878.05

539310	Think Ink St	B	1.00	2.42	2.48	2.49	2.18	2.33	-3.72	1513388	35.77	93	116.50	7.44	1.90

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


507450	Thiru A.Sug.	Z	10.00	5.08	5.33	5.33	4.85	4.85	-4.53	5175	0.28	4	-0.07	38.00	4.55

500412	Thirumalai	B	1.00	61.10	60.25	61.20	60.25	60.95	-0.25	7736	4.71	93	6.62	179.25	58.70

500413	Thomas Cook	A1	1.00	169.50	170.00	170.00	164.15	167.40	-1.24	4718	7.90	427	167.40	263.85	147.20

539871	Thyrocare Tc	A1	10.00	443.60	446.50	446.50	437.70	438.65	-1.12	36551	161.36	77	25.96	697.00	406.65

540108	Tiaan Ayurv.	X	10.00	93.20	102.90	102.90	94.00	96.85	3.92	4416	4.28	74	27.67	166.50	56.75

590005	Tide Water O	B	5.00	4698.80	4650.00	4739.00	4588.60	4687.15	-0.25	103	4.80	54	17.17	6100.80	4390.00

536264	Tiger Logist	X	10.00	64.80	59.15	59.90	51.85	53.70	-17.13	52954	28.69	656	5.51	189.90	51.85

533629	Tijaria Poly	B	10.00	12.01	11.00	11.38	10.50	10.55	-12.16	8390	0.91	99	5.55	26.70	9.75

505196	TIL	B	10.00	197.55	192.00	199.50	188.50	198.50	0.48	322	0.62	39	-4.57	388.00	188.00

507205	Tilaknag Ind	B	10.00	13.16	13.01	13.25	12.72	12.98	-1.37	3350	0.43	12	-0.85	18.75	11.60

532856	Time Technop	A1	1.00	66.00	66.00	66.05	64.50	65.05	-1.44	7721	5.04	147	7.24	164.20	62.00

511559	Times Guaran	B	10.00	33.70	31.50	31.50	31.50	31.50	-6.53	250	0.08	2	9.57	47.95	25.00

500414	Timex Group	X	1.00	37.70	37.05	38.65	36.75	37.85	0.40	8367	3.12	67	82.28	76.60	32.25

522113	Timken India	B	10.00	704.75	699.90	714.00	691.70	700.05	-0.67	1544	10.88	475	31.21	758.10	495.85

530475	Tinna Rubber	X	10.00	21.00	20.50	20.50	19.95	19.95	-5.00	100	0.02	6	-110.83	67.50	19.05

541741	Tinna Trade	X	10.00	15.60	14.85	14.85	14.85	14.85	-4.81	68	0.01	9	4.13	98.00	14.85

504966	Tinplate Co.	B	10.00	107.50	105.05	108.75	104.30	105.05	-2.28	53628	57.08	784	19.17	213.70	101.50

532375	Tips Indus.	B	10.00	60.00	58.50	61.00	58.40	59.65	-0.58	154	0.09	15	16.12	87.35	52.05

540904	Tirupati Foa	X	10.00	69.10	65.65	65.65	65.65	65.65	-4.99	5	0.00	2	10.92	123.60	65.65

531814	Tirupati Sar	X	5.00	7.55	7.70	8.45	7.15	8.15	7.95	4115	0.33	62	5.51	20.45	6.81

524582	Tirupati Sta	XT	10.00	25.65	26.90	26.90	24.40	26.90	4.87	758	0.19	9	9.24	88.00	24.40

539040	Tirupati Tyr	XT	10.00	1.28	1.28	1.28	1.28	1.28	0.00	8	0.00	2	-1.38	4.20	1.10

532966	Titagarh Wag	B	2.00	41.10	42.90	43.30	39.65	40.70	-0.97	144528	60.03	1258	-3.19	92.80	31.30

524717	Titan Biotec	X	10.00	37.60	39.50	40.70	36.00	39.85	5.98	30795	11.48	55	5.96	55.95	31.35

500114	Titan Co.	A1	1.00	1083.60	1080.00	1083.55	1070.15	1075.75	-0.72	39588	426.39	1924	66.49	1340.75	731.70

530045	Titan Secur.	X	10.00	2.45	2.46	2.69	2.46	2.50	2.04	196201	4.96	50	2.40	4.72	2.24

531426	TN Newsprint	A1	10.00	166.10	177.00	182.90	168.20	181.15	9.06	28971	51.37	945	8.54	328.00	151.30

500777	TN Petro	B	10.00	33.20	32.95	33.15	32.75	33.05	-0.45	4486	1.48	46	4.65	46.90	30.00

500418	Tokyo Plast	B	10.00	51.35	51.15	51.70	50.35	51.30	-0.10	827	0.42	13	-13.94	66.00	33.80

500420	Torrent Phar	A1	5.00	1691.80	1681.65	1685.00	1642.85	1647.20	-2.64	6956	115.63	532	57.00	1964.00	1453.00

532779	Torrent Pow	A1	10.00	285.20	284.20	292.30	284.20	288.80	1.26	49164	142.17	731	14.64	313.80	212.10

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


526650	Tourism Fina	B	10.00	72.50	73.95	78.90	72.35	77.25	6.55	320153	236.27	291	7.02	154.40	55.55

538607	Toyam Ind	X	1.00	2.55	2.70	2.75	2.30	2.54	-0.39	579801	14.00	192	-9.07	7.50	2.02

526582	TPL Plastech	B	10.00	108.60	110.00	113.00	108.35	111.85	2.99	617	0.69	18	7.41	365.45	98.00

532928	Trans & Rect	B	1.00	8.76	9.00	9.00	9.00	9.00	2.74	385	0.03	1	36.00	21.35	8.23

500422	Transchem	X	10.00	15.25	15.25	15.25	14.60	14.60	-4.26	30	0.00	3	121.67	33.70	13.90

532410	Transcorp In	X	2.00	19.83	20.00	20.00	18.70	19.49	-1.71	2072	0.41	15	-7.61	32.40	14.50

526139	Transgene Bi	XT	10.00	2.69	2.82	2.82	2.70	2.80	4.09	12354	0.34	14	-2.41	6.08	2.18

506687	Transpek Ind	X	10.00	1175.85	1176.00	1210.00	1163.00	1202.45	2.26	1013	12.11	65	11.43	1730.00	1076.50

532349	Transport Co	B	2.00	263.75	260.15	268.05	260.15	267.80	1.54	485	1.29	150	15.93	375.70	232.20

532812	Transwarrant	B	10.00	4.09	4.27	4.27	3.89	4.23	3.42	304	0.01	7	23.50	9.05	3.57

533540	Tree House	B	10.00	4.66	5.10	5.10	4.67	4.67	0.21	1502	0.07	8	-0.48	7.70	3.33

500251	Trent	A1	1.00	444.55	445.15	476.60	445.10	465.60	4.74	32719	152.21	1905	112.46	476.60	313.00

532159	Trescon	X	10.00	72.00	72.50	72.50	71.00	72.50	0.69	1505	1.08	12	7250.00	101.85	12.50

505854	TRF	B	10.00	88.90	87.25	88.95	86.00	88.05	-0.96	1380	1.21	62	-1.77	215.95	86.00

521064	Trident	A1	10.00	55.70	57.85	57.85	55.05	55.85	0.27	16576	9.21	161	6.52	75.60	52.15

517562	Trigyn Tech.	B	10.00	51.10	51.35	51.50	49.55	50.60	-0.98	14986	7.57	148	3.03	127.45	41.00

534755	Trio Mercant	X	10.00	22.00	20.90	20.90	20.90	20.90	-5.00	2	0.00	2	160.77	24.10	14.25

505978	Triton Valve	X	10.00	851.00	826.00	869.90	826.00	859.65	1.02	159	1.36	16	20.61	1715.00	778.10

532356	Triveni Engg	B	1.00	56.10	55.20	57.00	54.15	55.35	-1.34	80877	45.02	780	6.69	78.40	36.50

502281	Triveni Glas	XT	10.00	5.90	6.18	6.19	6.18	6.19	4.92	180	0.01	2	4.36	14.00	5.27

533655	Triveni Tur.	B	1.00	105.20	101.85	101.95	100.00	100.30	-4.66	1365	1.37	40	28.99	126.35	80.90

514142	TT	B	10.00	35.95	35.45	37.40	35.45	37.05	3.06	1533	0.56	41	-264.64	84.00	30.00

507747	TTK Healthca	B	10.00	478.90	492.95	492.95	475.00	489.50	2.21	162	0.78	34	34.35	1148.30	472.60

517506	TTK Prestige	A1	10.00	5948.05	5808.00	5998.90	5700.00	5762.60	-3.12	476	27.95	242	30.31	7741.66	4583.33

540762	Tube Invest.	A1	1.00	351.80	354.95	359.35	348.10	352.20	0.11	826	2.92	227	25.73	432.00	256.00

506808	Tuticorin.Al	XT	10.00	3.90	3.71	3.99	3.71	3.80	-2.56	1302	0.05	5	-1.43	7.38	3.01

532515	TV Today Net	B	5.00	299.35	297.45	307.55	296.05	300.20	0.28	2302	6.95	98	12.80	467.00	237.20

540083	TV Vision	B	10.00	1.91	1.82	1.82	1.82	1.82	-4.71	40	0.00	1	-0.19	6.66	1.82

532800	TV18 Broad.	A1	2.00	21.55	21.25	21.25	20.60	20.90	-3.02	82031	17.19	170	16.20	49.45	19.60

532513	TVS Electron	B	10.00	125.55	125.00	126.00	122.70	124.75	-0.64	4070	5.05	114	48.35	355.00	121.00

532343	TVS Motor Co	A1	1.00	372.45	373.90	379.80	362.00	377.05	1.24	91907	343.10	1217	26.91	604.00	340.30

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


509243	TVS Srichakr	B	10.00	1630.45	1661.30	1662.00	1639.00	1651.75	1.31	81	1.33	27	13.26	2956.90	1470.00

531917	Twinstar Ind	Z	10.00	0.80	0.84	0.84	0.84	0.84	5.00	6099	0.05	1	6.00	2.20	0.78

532384	Tyche Inds.	X	10.00	54.50	55.00	56.50	53.70	54.80	0.55	2391	1.32	34	6.76	94.95	35.95

526945	Tyroon Tea	X	10.00	27.85	26.50	28.80	26.50	28.80	3.41	28	0.01	5	-8.02	42.40	25.80