Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.83 0.82 0.82 0.82 0.82 -1.20 1 0.00 1 -0.36 1.17 0.37
522294 T&I Global X 10.00 96.05 100.00 100.00 96.00 96.10 0.05 2501 2.42 27 4.32 117.00 53.50
539956 TAAL Enterp. X 10.00 228.25 220.00 250.00 220.00 236.40 3.57 1139 2.72 17 9.08 335.00 131.15
519483 Tai Inds. XT 10.00 16.15 16.05 16.05 16.05 16.05 -0.62 1 0.00 1 3.76 21.50 9.76
507785 Tainwala Ch. B 10.00 77.70 69.10 69.10 69.10 69.10 -11.07 2 0.00 1 9.18 141.20 68.30
532390 Taj GVK Hotl B 2.00 176.60 179.00 179.00 174.00 174.65 -1.10 172 0.30 15 45.25 263.80 140.00
532890 Take Sol. B 1.00 154.55 156.00 167.00 154.95 161.20 4.30 59006 96.06 1709 11.88 308.30 127.65
505160 Talbros Auto B 10.00 228.55 227.00 230.55 225.10 228.95 0.18 749 1.71 15 10.44 341.95 197.50
538987 Talbros Engg X 10.00 186.05 185.50 194.90 185.50 185.50 -0.30 450 0.83 3 10.77 389.90 167.10
533200 Talwal.Bette B 10.00 41.45 41.30 41.30 40.10 40.75 -1.69 19358 7.88 138 9.89 350.00 27.95
541545 Talwalkars H B 10.00 114.10 114.35 115.00 113.00 114.15 0.04 2444 2.77 51 4.42 173.00 105.50
533170 Tamboli Cap. X 10.00 79.00 77.50 79.55 77.50 79.50 0.63 533 0.42 8 8.36 120.00 70.65
522229 Taneja Aero. X 5.00 30.10 29.50 30.90 29.50 30.65 1.83 10635 3.26 27 24.92 66.75 28.25
506854 Tanfac Ind. X 10.00 219.15 217.00 224.00 211.50 214.80 -1.98 3599 7.82 93 7.17 402.65 96.10
532790 Tanla Solut. B 1.00 30.65 30.75 31.25 30.20 30.30 -1.14 14456 4.43 56 39.35 46.45 26.40
532738 Tantia Const T 10.00 4.47 4.25 4.41 4.25 4.41 -1.34 466 0.02 5 -1.06 18.35 4.20
534756 Tara Jewels T 10.00 1.32 1.32 1.32 1.26 1.26 -4.55 1270 0.02 6 0.12 22.00 1.26
519285 Tarai Foods XT 10.00 1.84 1.93 1.93 1.93 1.93 4.89 1524 0.03 2 -- 8.63 1.55
532869 Tarmat Ltd B 10.00 40.80 40.50 43.45 40.50 42.55 4.29 9123 3.89 70 121.57 73.70 24.80
519091 Tasty Bite B 10.00 8275.95 8303.50 8303.50 8000.00 8169.70 -1.28 94 7.63 35 70.91 11371.65 7020.65
540955 Tasty Dairy M 10.00 25.00 26.90 26.90 23.50 24.00 -4.00 12000 2.97 4 10.86 54.00 22.05
500770 Tata Chem A1 10.00 692.75 694.90 696.40 686.10 688.50 -0.61 13324 91.79 301 7.14 786.95 623.50
532301 Tata Coffee B 1.00 97.30 97.35 98.30 94.55 95.15 -2.21 24171 23.21 270 18.44 165.00 89.50
500483 Tata Comm. A1 10.00 519.00 517.00 522.00 510.15 512.35 -1.28 13034 67.25 542 -87.13 670.90 435.95
532540 Tata Consult A1 1.00 1900.40 1900.40 1931.30 1896.55 1905.80 0.28 145868 2796.45 5952 23.64 2273.00 1391.15
500408 Tata Elxsi A1 10.00 962.55 963.00 981.25 957.55 963.65 0.11 52070 505.70 1529 58.83 1491.75 926.00
500800 Tata Gl.Bevr A1 1.00 215.95 216.10 217.10 209.60 210.10 -2.71 97576 207.13 755 25.84 315.00 195.00
501301 Tata Invest. B 10.00 836.25 836.00 841.95 835.50 836.65 0.05 828 6.93 63 24.22 944.00 654.00
513434 Tata Metalik B 10.00 604.70 603.05 605.50 590.05 594.25 -1.73 3339 19.98 228 11.49 937.00 545.00
570001 Tata Mot-DVR A1 2.00 96.85 97.40 97.70 95.50 95.75 -1.14 162651 156.38 854 -- 244.65 84.90
500570 Tata Motors A1 2.00 183.10 183.30 184.85 180.40 181.40 -0.93 976947 1775.82 4069 116.28 424.20 154.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 76.00 76.00 77.15 75.35 75.95 -0.07 2127398 1622.25 2014 5.26 93.40 59.90
513010 Tata Sponge B 10.00 769.70 771.35 771.35 755.55 762.70 -0.91 10578 80.86 524 8.01 1248.00 727.85
500470 Tata Steel A1 10.00 470.50 472.20 477.40 470.10 471.55 0.22 415402 1963.27 4275 3.42 747.25 466.60
500055 Tata Stl.BSL T 2.00 35.60 35.00 35.00 34.00 34.65 -2.67 84839 29.37 321 -0.04 67.25 21.00
532371 Tata Teleser B 10.00 3.98 4.05 4.09 3.88 3.89 -2.26 147547 5.87 154 -0.38 7.51 3.73
541744 Tata Val.2RG B 10.00 8.10 8.10 8.50 7.99 8.00 -1.23 15364 1.23 7 -- 11.35 7.50
504961 Tayo Rolls X 10.00 45.75 45.10 47.20 45.10 46.10 0.77 852 0.39 18 -2.12 90.00 41.50
534369 TBZ B 10.00 63.20 63.10 63.50 63.00 63.15 -0.08 2284 1.44 30 24.20 139.20 48.15
532284 TCFC Finance X 10.00 29.60 29.55 30.00 29.55 30.00 1.35 422 0.13 5 7.79 41.95 27.00
540212 TCI Express B 2.00 629.10 634.80 634.80 619.00 629.25 0.02 460 2.90 46 36.73 736.45 425.05
501242 TCI Finance B 10.00 17.05 16.85 17.85 16.05 16.55 -2.93 12794 2.13 159 10.89 37.05 12.20
532262 TCI Inds. XT 10.00 752.85 790.45 790.45 790.45 790.45 4.99 2 0.02 1 -237.37 1010.00 665.00
541700 TCNS Clothin B 2.00 727.50 722.00 728.35 722.00 726.00 -0.21 577 4.18 52 45.38 742.55 515.00
523301 TCPL Package B 10.00 417.75 418.00 424.95 412.00 419.00 0.30 369 1.54 37 14.00 710.20 380.00
533553 TD Power Sys B 10.00 127.35 127.20 128.00 126.05 126.40 -0.75 325 0.41 13 -61.66 233.30 96.10
539658 TeamLease B 10.00 2717.25 2700.00 2700.00 2666.00 2673.35 -1.62 68 1.82 24 52.94 3338.85 1951.05
532755 Tech Mahindr A1 5.00 707.70 711.65 720.95 708.10 713.35 0.80 88179 632.49 2152 16.99 780.05 550.00
526576 Techindia Ni T 10.00 6.61 6.61 6.61 6.61 6.61 0.00 1290 0.09 4 -6.61 12.80 3.90
542141 Techno Elect B 2.00 245.10 245.15 249.95 245.00 248.10 1.22 780 1.92 17 49.92 299.00 222.00
532804 Technocraft B 10.00 577.95 570.05 589.90 564.70 578.65 0.12 355 2.06 56 12.36 650.45 480.00
533216 Technofab En B 10.00 138.00 134.00 142.00 134.00 135.00 -2.17 125 0.17 4 9.01 260.00 128.85
524204 Teesta Agro XT 10.00 26.00 25.05 25.05 25.00 25.00 -3.85 760 0.19 4 16.67 42.70 19.60
540595 Tejas Netwrk B 10.00 216.45 219.30 219.45 215.10 216.90 0.21 1312 2.86 86 14.41 409.70 194.25
539428 Tejnaksh Hlt B 10.00 70.00 70.00 80.00 68.05 68.05 -2.79 1161 0.83 16 115.34 143.00 52.20
533982 Tera Softwar B 10.00 46.70 45.90 48.80 45.30 46.05 -1.39 2385 1.13 49 24.89 75.00 22.65
530533 Terai Tea Co X 10.00 44.00 41.85 46.00 41.80 44.70 1.59 3537 1.53 11 21.49 61.45 32.05
505400 Texmaco Infr B 1.00 62.20 63.80 64.00 62.30 62.45 0.40 4038 2.55 46 83.27 77.35 46.20
533326 Texmaco Rail A1 1.00 58.55 59.00 59.25 56.60 57.45 -1.88 36124 20.83 277 27.23 112.40 50.20
533164 Texmo Pipes B 10.00 22.05 20.55 23.75 20.55 22.65 2.72 6888 1.55 76 27.29 40.70 14.20
532845 TGB Banquets B 10.00 19.00 18.30 18.30 18.30 18.30 -3.68 200 0.04 1 4.82 61.30 10.95
507753 TGV SRAAC X 10.00 35.85 37.50 38.70 36.30 37.05 3.35 354338 132.77 898 11.72 74.45 30.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526654 Thakkers Dev X 10.00 67.85 71.20 71.20 68.00 68.00 0.22 46 0.03 3 11.07 107.90 51.90
514484 Thambi Mod. Z 10.00 7.70 7.40 7.40 7.32 7.32 -4.94 320 0.02 2 -2.17 8.21 4.40
533158 Thangamayil B 10.00 341.90 355.00 355.00 342.00 342.00 0.03 23 0.08 9 17.68 631.00 291.05
530023 The Invest.T B 10.00 145.30 144.00 144.00 141.00 141.00 -2.96 200 0.28 5 8.04 285.00 140.00
540210 The Mandh.RV B 10.00 34.85 34.20 34.40 33.25 33.25 -4.59 9748 3.33 46 24.81 174.00 31.35
530199 Themis Medic B 10.00 319.95 325.00 325.00 285.50 293.25 -8.35 1394 4.16 40 23.98 670.95 253.00
500411 Thermax A1 2.00 1091.50 1074.30 1086.75 1064.05 1070.45 -1.93 2691 28.81 364 49.49 1310.00 878.05
539310 Think Ink St M 1.00 4.83 5.02 5.03 5.02 5.03 4.14 60000 3.02 2 251.50 7.44 1.71
507450 Thiru A.Sug. T 10.00 29.80 28.35 28.95 28.35 28.35 -4.87 511 0.15 8 -0.51 57.95 20.10
500412 Thirumalai B 1.00 106.30 108.40 109.25 107.05 107.40 1.03 58919 63.79 768 6.27 241.60 101.70
500413 Thomas Cook A1 1.00 230.00 233.00 233.00 225.00 225.45 -1.98 3060 6.93 123 1.41 302.90 193.10
539871 Thyrocare Tc B 10.00 545.40 539.40 541.50 536.95 537.65 -1.42 473 2.54 52 30.32 725.00 519.85
504973 TI Financial A1 1.00 466.80 461.05 470.00 455.50 463.10 -0.79 222 1.03 21 14.51 740.00 455.50
540108 Tiaan Ayurv. X 10.00 78.85 77.30 79.90 77.30 77.70 -1.46 7870 6.15 74 46.25 166.50 7.25
590005 Tide Water O B 5.00 5275.15 5275.00 5275.00 5202.00 5232.65 -0.81 196 10.25 71 17.24 7350.05 4870.00
536264 Tiger Logist X 10.00 134.80 139.00 139.00 133.55 135.00 0.15 2384 3.24 47 13.85 245.00 130.10
533629 Tijaria Poly B 10.00 18.85 19.70 19.70 18.05 18.60 -1.33 4236 0.78 24 -12.32 26.70 7.37
505196 TIL B 10.00 261.50 257.45 265.00 257.00 258.75 -1.05 222 0.57 15 -5.95 631.00 231.60
503663 Tilak Ventur X 1.00 1.98 1.98 1.98 1.98 1.98 0.00 15 0.00 1 -4.83 2.65 1.61
507205 Tilaknag Ind B 10.00 16.30 16.40 17.00 16.05 16.85 3.37 18416 3.05 126 -1.32 23.90 13.25
532856 Time Technop A1 1.00 100.70 105.45 115.00 103.10 104.95 4.22 64068 68.12 891 13.40 218.95 93.00
500414 Timex Group X 1.00 54.05 53.60 58.20 53.15 56.05 3.70 34451 19.38 147 61.59 76.60 39.00
522113 Timken India B 10.00 578.20 572.95 580.00 555.60 564.10 -2.44 1865 10.60 224 42.83 936.00 495.85
504966 Tinplate Co. B 10.00 146.15 146.80 153.25 144.90 152.35 4.24 117151 175.37 1598 27.11 311.80 130.55
532375 Tips Indus. B 10.00 61.40 61.00 61.15 59.60 59.85 -2.52 124 0.08 5 64.35 151.90 57.50
540904 Tirupati Foa X 10.00 110.00 104.50 104.50 104.50 104.50 -5.00 20 0.02 1 18.50 144.00 57.65
531814 Tirupati Sar XT 5.00 17.15 18.00 18.00 17.20 17.30 0.87 3450 0.60 30 10.48 24.40 11.00
524582 Tirupati Sta XT 10.00 42.00 42.00 42.00 42.00 42.00 0.00 100 0.04 1 4.25 88.00 21.25
539040 Tirupati Tyr XT 10.00 3.28 3.30 3.43 3.12 3.43 4.57 610 0.02 4 -38.11 8.26 3.12
532966 Titagarh Wag B 2.00 78.90 82.40 82.40 76.80 77.30 -2.03 42462 33.01 388 -6.07 171.50 61.60
524717 Titan Biotec X 10.00 49.25 46.85 46.85 46.85 46.85 -4.87 1 0.00 1 8.94 75.95 39.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500114 Titan Co. A1 1.00 960.50 960.60 969.60 957.40 964.35 0.40 25063 241.26 722 69.03 1006.00 731.70
530045 Titan Secur. XT 10.00 4.20 4.20 4.20 4.10 4.13 -1.67 75000 3.13 29 2.16 7.15 3.43
521038 TN Jai Bhara XT 10.00 4.42 4.37 4.37 4.37 4.37 -1.13 1 0.00 1 -3.01 6.47 3.72
531426 TN Newsprint A1 10.00 236.70 236.50 239.20 228.50 232.50 -1.77 8286 19.26 172 17.60 457.40 223.10
500777 TN Petro B 10.00 38.65 38.60 40.40 38.10 38.65 0.00 16096 6.33 149 6.50 70.00 29.50
531644 Tokyo Financ X 10.00 7.65 7.65 7.95 7.65 7.95 3.92 4100 0.31 2 22.08 10.61 6.23
500418 Tokyo Plast B 10.00 52.15 49.35 53.80 49.35 50.20 -3.74 281 0.15 13 82.30 128.25 33.80
500420 Torrent Phar A1 5.00 1896.05 1900.00 1914.40 1869.30 1878.25 -0.94 8840 167.14 529 50.61 1960.00 1223.75
532779 Torrent Pow A1 10.00 264.45 265.00 265.00 258.00 258.75 -2.16 51836 135.02 737 11.72 306.95 212.10
526650 Tourism Fina B 10.00 138.30 138.20 139.40 136.10 138.35 0.04 87457 120.89 972 15.88 171.40 113.00
538607 Toyam Ind X 1.00 4.25 4.35 4.50 4.10 4.21 -0.94 1236790 53.69 254 -14.03 7.67 2.80
526582 TPL Plastech B 10.00 132.95 131.00 150.90 130.00 142.75 7.37 9063 12.99 303 9.86 710.30 130.00
532928 Trans & Rect B 1.00 13.68 14.00 14.00 13.31 13.63 -0.37 7888 1.07 39 33.24 39.65 12.16
500422 Transchem X 10.00 25.95 27.85 27.85 24.10 24.95 -3.85 1264 0.31 38 356.43 40.95 20.80
532410 Transcorp In X 2.00 24.00 25.45 25.45 23.75 24.55 2.29 10270 2.52 27 3.40 41.35 20.10
513063 Transfreight XT 10.00 7.32 7.40 7.40 7.40 7.40 1.09 2758 0.20 4 74.00 22.25 6.65
526139 Transgene Bi XT 10.00 5.42 5.69 5.69 5.69 5.69 4.98 57365 3.26 29 -15.38 5.69 1.81
506687 Transpek Ind X 10.00 1428.30 1420.00 1420.00 1390.00 1406.85 -1.50 9441 133.09 377 20.99 1730.00 1155.00
532349 Transport Co B 2.00 291.15 294.00 303.00 290.20 294.85 1.27 3483 10.29 250 19.71 375.70 232.20
532812 Transwarrant T 10.00 5.13 4.88 5.33 4.88 4.88 -4.87 465 0.02 3 22.18 14.95 4.30
533540 Tree House B 10.00 4.64 4.55 4.64 4.49 4.63 -0.22 4466 0.20 7 -0.26 15.20 3.61
500251 Trent A1 1.00 357.75 365.80 373.30 361.10 365.80 2.25 55673 204.25 1358 100.49 391.75 290.00
532159 Trescon XT 10.00 87.35 89.05 89.05 89.05 89.05 1.95 46395 41.31 108 44.53 89.05 12.50
505854 TRF B 10.00 120.20 117.80 119.00 114.00 114.85 -4.45 12845 14.94 169 -2.09 285.00 101.75
521064 Trident A1 10.00 70.05 70.45 70.45 68.00 68.25 -2.57 86050 59.21 649 10.50 88.65 51.00
517562 Trigyn Tech. B 10.00 82.80 83.15 84.00 81.00 81.80 -1.21 13294 10.96 301 5.52 189.45 64.25
523387 Triton Corp XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 -1.73 0.37 0.19
505978 Triton Valve X 10.00 1114.50 1104.30 1104.30 1100.00 1102.15 -1.11 747 8.23 39 46.23 2569.00 1100.00
532356 Triveni Engg B 1.00 47.65 47.25 48.30 46.60 46.90 -1.57 35743 17.00 265 44.25 71.35 34.05
538569 Triveni Entp X 1.00 84.95 85.30 85.30 85.30 85.30 0.41 1 0.00 1 -8530.00 85.30 84.05
502281 Triveni Glas XT 10.00 11.00 11.00 11.55 11.00 11.55 5.00 6600 0.75 13 2.71 22.95 8.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533655 Triveni Tur. B 1.00 113.05 112.15 114.00 112.15 113.35 0.27 2863 3.24 60 35.98 136.00 92.00
538597 TTI Enterp. X 10.00 1.48 1.50 1.50 1.48 1.48 0.00 55 0.00 2 -12.33 1.80 0.56
507747 TTK Healthca B 10.00 765.00 746.60 778.00 746.50 767.60 0.34 291 2.22 17 31.19 1457.65 705.05
517506 TTK Prestige A1 10.00 7685.15 7611.05 7749.90 7505.00 7728.55 0.56 2931 225.34 168 34.17 8750.00 5500.00
540762 Tube Invest. B 1.00 339.90 337.70 342.00 330.00 330.55 -2.75 2017 6.76 137 32.28 391.45 211.00
531411 Tuni Textile X 1.00 0.26 0.27 0.27 0.25 0.25 -3.85 3137 0.01 5 12.50 0.50 0.25
506808 Tuticorin.Al XT 10.00 4.20 3.99 4.41 3.99 4.39 4.52 6450 0.28 10 -0.12 17.32 3.62
532515 TV Today Net B 5.00 371.45 370.00 370.00 363.30 366.05 -1.45 690 2.53 36 15.40 557.95 357.90
540083 TV Vision B 10.00 4.50 4.50 4.60 4.50 4.60 2.22 5091 0.23 8 -0.57 23.50 3.98
532800 TV18 Broad. A1 2.00 34.05 34.90 34.90 33.95 34.15 0.29 305861 104.78 556 39.71 70.90 32.00
532513 TVS Electron B 10.00 202.70 202.70 206.45 196.75 197.80 -2.42 8931 17.92 375 28.83 557.00 174.00
532343 TVS Motor Co A1 1.00 535.85 533.00 540.10 533.00 538.05 0.41 37675 202.64 520 37.70 734.00 478.70
509243 TVS Srichakr B 10.00 2405.45 2403.10 2441.85 2400.00 2402.50 -0.12 96 2.33 45 14.94 3832.20 2251.00
531917 Twinstar Ind X 10.00 2.01 2.11 2.11 2.11 2.11 4.98 15 0.00 1 7.28 2.72 1.17
532384 Tyche Inds. X 10.00 87.60 90.70 90.70 83.80 84.95 -3.03 461 0.39 11 14.72 144.00 68.55
526945 Tyroon Tea X 10.00 33.30 33.50 33.50 33.50 33.50 0.60 5 0.00 2 12.79 65.00 27.25