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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.75 0.74 0.74 0.74 0.74 -1.33 15 0.00 2 -0.39 1.17 0.37
522294 T&I Global X 10.00 81.00 81.00 83.00 80.30 81.90 1.11 2074 1.69 22 3.91 117.00 53.50
539956 TAAL Enterp. X 10.00 245.00 250.00 257.00 249.95 256.00 4.49 3966 10.02 57 9.74 335.00 131.15
519483 Tai Inds. XT 10.00 9.70 9.25 9.25 9.25 9.25 -4.64 10 0.00 1 3.82 21.35 8.67
507785 Tainwala Ch. B 10.00 63.60 70.00 70.00 60.00 62.55 -1.65 1273 0.83 10 14.96 141.20 55.20
532390 Taj GVK Hotl B 2.00 237.30 242.55 242.55 227.15 231.00 -2.65 7059 16.65 180 60.95 263.80 140.00
532890 Take Sol. A1 1.00 123.10 123.00 130.75 123.00 127.65 3.70 102758 131.47 2045 9.67 308.30 97.00
505160 Talbros Auto B 10.00 223.40 227.95 227.95 213.00 215.20 -3.67 1418 3.11 46 9.55 338.10 180.70
538987 Talbros Engg X 10.00 169.95 160.25 169.00 160.25 161.85 -4.77 12 0.02 4 9.22 358.95 141.20
533200 Talwal.Bette B 10.00 45.50 45.40 45.80 44.30 45.45 -0.11 15559 7.06 148 10.21 255.00 27.95
541545 Talwalkars H B 10.00 117.40 118.00 119.00 113.80 117.40 0.00 9741 11.27 195 4.54 173.00 100.00
533170 Tamboli Cap. X 10.00 74.05 75.95 75.95 73.00 73.00 -1.42 589 0.43 8 8.80 120.00 64.70
522229 Taneja Aero. X 5.00 35.40 35.40 38.00 34.30 36.25 2.40 19755 7.29 126 18.98 60.30 27.00
506854 Tanfac Ind. X 10.00 217.00 215.00 221.10 215.00 216.20 -0.37 3768 8.19 67 6.17 402.65 96.10
532790 Tanla Solut. B 1.00 36.75 37.00 38.40 36.75 36.90 0.41 12752 4.73 39 27.95 46.45 26.40
532738 Tantia Const T 10.00 4.19 3.99 3.99 3.99 3.99 -4.77 1 0.00 1 -0.65 14.15 3.05
534756 Tara Jewels T 10.00 1.06 1.06 1.06 1.01 1.05 -0.94 33193 0.34 21 0.10 14.35 0.56
533203 Tarapur Tran T 10.00 4.28 4.07 4.07 4.07 4.07 -4.91 5 0.00 1 -1.08 5.95 3.76
538496 Tarini Intnl M 10.00 10.10 10.01 10.01 10.00 10.00 -0.99 66000 6.60 4 -- 22.95 8.72
532869 Tarmat Ltd B 10.00 37.40 37.80 38.50 37.30 38.30 2.41 850 0.32 5 136.79 71.90 24.80
519091 Tasty Bite B 10.00 8398.05 8307.75 8549.85 8299.40 8468.80 0.84 19 1.60 7 73.06 11371.65 7020.65
500770 Tata Chem A1 10.00 585.85 585.00 588.50 575.75 581.65 -0.72 34118 198.30 656 7.73 786.95 550.00
532301 Tata Coffee B 1.00 94.45 95.00 95.00 92.60 92.80 -1.75 28020 26.20 350 26.74 137.15 81.00
500483 Tata Comm. A1 10.00 614.25 611.20 615.50 598.40 601.95 -2.00 14226 86.11 390 -3762.19 670.90 435.95
532540 Tata Consult A1 1.00 2015.50 2015.50 2015.50 1985.50 2004.65 -0.54 151043 3017.82 5535 24.87 2273.00 1391.15
500408 Tata Elxsi A1 10.00 986.95 988.05 998.20 975.80 979.70 -0.73 80226 791.62 2204 59.81 1491.75 826.00
500800 Tata Gl.Bevr A1 1.00 198.00 199.00 201.90 195.00 195.80 -1.11 114627 227.38 953 27.19 299.80 177.50
501301 Tata Invest. A1 10.00 835.70 835.00 842.30 833.05 837.75 0.25 1689 14.11 70 27.01 944.00 654.00
513434 Tata Metalik A1 10.00 634.10 631.60 643.15 626.00 630.75 -0.53 5446 34.26 377 12.19 884.00 545.00
570001 Tata Mot-DVR A1 2.00 89.25 90.00 90.30 86.50 86.75 -2.80 250806 221.10 1309 -- 208.30 72.05
500570 Tata Motors A1 2.00 179.85 180.25 182.00 174.90 175.40 -2.47 972209 1726.56 6033 -1.83 372.40 141.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 72.00 72.05 73.75 72.05 72.50 0.69 442489 322.56 1721 5.73 89.50 59.90
513010 Tata Sponge B 10.00 757.05 757.80 762.15 743.35 746.30 -1.42 3966 29.78 261 7.84 1248.00 660.00
500470 Tata Steel A1 10.00 513.55 515.30 524.00 515.30 518.15 0.90 298127 1549.34 4012 3.66 646.70 442.10
500055 Tata Stl.BSL T 2.00 29.75 29.90 29.90 29.00 29.30 -1.51 82623 24.31 295 -0.03 46.90 21.00
532371 Tata Teleser B 10.00 3.39 3.49 3.49 3.17 3.21 -5.31 86351 2.81 116 -0.33 6.70 2.71
504961 Tayo Rolls X 10.00 40.80 39.75 40.70 39.00 39.05 -4.29 1703 0.67 17 -1.80 79.95 35.00
534369 TBZ B 10.00 58.50 58.00 59.55 57.00 57.65 -1.45 22636 13.27 176 18.19 115.40 48.15
532284 TCFC Finance X 10.00 30.90 29.10 31.50 29.10 29.50 -4.53 23 0.01 3 7.38 41.95 25.75
533393 TCI Develop. B 10.00 360.00 355.15 374.90 355.15 374.90 4.14 18 0.06 2 9.73 565.80 303.65
540212 TCI Express B 2.00 712.80 712.00 736.40 712.00 730.80 2.53 917 6.68 103 40.62 766.20 425.05
501242 TCI Finance B 10.00 15.62 15.35 15.35 15.30 15.34 -1.79 2308 0.35 5 8.29 37.05 11.30
532262 TCI Inds. XT 10.00 875.10 875.00 875.00 875.00 875.00 -0.01 15250 133.44 2 -271.74 940.00 665.00
524156 TCM X 10.00 45.50 47.75 47.75 47.75 47.75 4.95 3 0.00 1 -21.32 73.00 44.00
541700 TCNS Clothin B 2.00 803.95 796.00 799.95 783.20 795.35 -1.07 343 2.71 69 49.71 856.80 515.00
523301 TCPL Package B 10.00 388.60 389.00 389.00 376.05 378.00 -2.73 1741 6.63 42 12.56 624.90 346.35
533553 TD Power Sys B 10.00 126.90 127.00 129.50 126.60 128.45 1.22 234 0.30 18 -50.37 225.50 96.10
539658 TeamLease A1 10.00 2905.00 2906.55 3020.00 2906.55 3002.25 3.35 1109 33.10 333 55.08 3338.85 2001.00
532755 Tech Mahindr A1 5.00 789.85 790.00 798.40 783.55 789.60 -0.03 461529 3639.38 1858 17.73 840.10 603.10
526576 Techindia Ni T 10.00 5.50 5.24 5.76 5.23 5.76 4.73 2800 0.15 6 -28.80 9.20 3.90
542141 Techno Elect B 2.00 256.50 250.05 261.95 240.10 253.60 -1.13 8942 22.32 286 51.03 299.00 215.10
532804 Technocraft B 10.00 559.30 554.00 561.55 549.05 560.00 0.13 2327 12.92 34 11.23 650.45 480.00
540595 Tejas Netwrk B 10.00 167.60 167.00 171.35 165.00 165.90 -1.01 4177 7.01 210 10.84 386.35 115.25
539428 Tejnaksh Hlt B 10.00 63.65 62.65 64.75 57.05 60.95 -4.24 11226 6.92 38 103.31 143.00 44.00
533982 Tera Softwar B 10.00 38.90 39.00 40.00 39.00 39.00 0.26 2356 0.92 41 20.00 60.60 22.65
505400 Texmaco Infr B 1.00 56.80 56.10 56.20 55.20 55.95 -1.50 5929 3.31 42 86.08 77.35 46.20
533326 Texmaco Rail B 1.00 70.60 70.95 71.45 69.30 70.95 0.50 20623 14.62 181 25.52 90.00 50.20
533164 Texmo Pipes B 10.00 20.10 20.15 20.25 19.50 19.75 -1.74 21736 4.33 91 19.17 40.70 14.20
532845 TGB Banquets B 10.00 11.53 12.00 12.10 12.00 12.10 4.94 876 0.11 6 4.25 43.45 10.95
507753 TGV SRAAC X 10.00 38.25 38.50 38.50 37.80 38.05 -0.52 79293 30.18 180 9.37 61.70 30.00
533158 Thangamayil B 10.00 340.00 340.00 340.00 340.00 340.00 0.00 10 0.03 3 16.62 590.00 291.05
530023 The Invest.T B 10.00 178.50 199.00 210.00 180.00 182.40 2.18 23341 45.51 616 11.98 285.00 131.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 31.00 30.00 30.00 28.45 28.55 -7.90 3692 1.08 21 167.94 132.25 23.30
530199 Themis Medic B 10.00 294.00 310.00 317.90 300.10 301.65 2.60 2443 7.54 47 24.66 603.95 253.00
500411 Thermax A1 2.00 978.65 979.00 996.75 979.00 990.30 1.19 2058 20.40 234 43.04 1204.90 878.05
539310 Think Ink St B 1.00 3.72 3.76 3.89 3.61 3.82 2.69 154735 5.80 41 191.00 7.44 1.71
507450 Thiru A.Sug. T 10.00 18.20 18.70 18.70 18.70 18.70 2.75 279 0.05 4 -0.33 39.85 15.55
500412 Thirumalai B 1.00 89.85 90.75 91.00 87.05 87.80 -2.28 36677 32.58 471 6.63 241.60 67.00
500413 Thomas Cook A1 1.00 225.05 228.90 232.90 226.80 231.55 2.89 11686 26.79 344 1.45 302.90 193.10
539871 Thyrocare Tc A1 10.00 537.95 550.00 551.90 540.05 550.20 2.28 6434 35.13 177 30.93 725.00 482.00
504973 TI Financial A1 1.00 475.10 482.35 482.45 470.10 470.55 -0.96 182 0.86 30 14.75 740.00 414.20
540108 Tiaan Ayurv. X 10.00 94.55 92.75 95.00 92.70 92.70 -1.96 1969 1.83 14 35.25 166.50 7.25
590005 Tide Water O B 5.00 5614.55 5550.10 5565.00 5415.00 5429.40 -3.30 386 21.15 102 19.55 6823.70 4750.00
536264 Tiger Logist X 10.00 105.00 106.00 106.00 102.65 104.25 -0.71 6116 6.39 65 10.69 230.00 84.00
505196 TIL B 10.00 249.95 248.50 260.00 243.75 252.75 1.12 1359 3.43 90 -5.82 540.90 205.35
503663 Tilak Ventur X 1.00 0.78 0.81 0.81 0.75 0.75 -3.85 3841 0.03 12 -1.53 2.65 0.75
507205 Tilaknag Ind B 10.00 14.74 14.13 14.91 14.10 14.46 -1.90 14726 2.13 64 -0.94 23.90 13.25
532856 Time Technop A1 1.00 101.55 102.05 102.20 97.75 99.00 -2.51 18598 18.63 244 12.13 184.05 76.20
511559 Times Guaran B 10.00 40.35 47.95 47.95 38.15 38.90 -3.59 2853 1.17 98 -324.17 67.00 25.00
500414 Timex Group X 1.00 51.15 51.30 53.75 50.10 52.05 1.76 78839 41.07 189 52.58 76.60 39.00
522113 Timken India B 10.00 579.60 579.95 580.00 571.00 574.35 -0.91 824 4.73 70 37.15 812.00 495.85
541741 Tinna Trade B 10.00 21.35 22.25 22.30 22.25 22.30 4.45 6 0.00 2 -- 98.00 19.00
504966 Tinplate Co. B 10.00 154.65 154.00 155.00 150.15 150.65 -2.59 61606 93.72 838 26.81 258.75 118.00
532375 Tips Indus. B 10.00 62.85 64.30 67.20 63.45 64.50 2.63 5479 3.54 27 42.72 151.90 57.50
540904 Tirupati Foa X 10.00 95.00 92.05 92.05 92.05 92.05 -3.11 13 0.01 1 14.61 144.00 57.65
531814 Tirupati Sar XT 5.00 14.95 14.25 14.95 14.25 14.25 -4.68 1225 0.17 6 8.80 24.40 11.00
524582 Tirupati Sta XT 10.00 39.05 37.50 38.00 37.50 38.00 -2.69 1127 0.42 9 4.38 88.00 30.30
539040 Tirupati Tyr XT 10.00 2.55 2.55 2.56 2.55 2.56 0.39 51 0.00 2 -5.45 7.90 2.52
532966 Titagarh Wag B 2.00 70.60 70.55 71.80 69.80 70.15 -0.64 35904 25.41 315 -5.51 123.85 55.15
524717 Titan Biotec X 10.00 46.50 44.20 47.05 44.20 46.00 -1.08 9913 4.56 4 8.35 68.00 39.25
500114 Titan Co. A1 1.00 1102.65 1103.00 1123.40 1094.00 1104.70 0.19 184165 2051.47 3222 71.83 1123.40 731.70
530045 Titan Secur. XT 10.00 4.30 4.30 4.30 4.30 4.30 0.00 3 0.00 1 2.13 4.72 3.43
531426 TN Newsprint A1 10.00 216.55 222.00 222.00 211.10 211.45 -2.36 7509 16.15 197 12.84 376.40 184.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500777 TN Petro B 10.00 35.80 36.40 36.40 34.65 34.95 -2.37 7527 2.65 86 5.95 58.50 29.50
523419 TN Telecom T 10.00 1.21 1.20 1.20 1.16 1.16 -4.13 981 0.01 5 -0.35 3.81 1.16
500418 Tokyo Plast B 10.00 51.50 50.05 53.50 50.05 53.10 3.11 650 0.34 20 -15.48 107.00 33.80
500420 Torrent Phar A1 5.00 1869.30 1879.55 1879.55 1862.15 1867.25 -0.11 2219 41.43 159 38.72 1960.00 1224.50
532779 Torrent Pow A1 10.00 260.10 260.00 261.60 254.00 254.85 -2.02 23291 60.00 709 11.20 276.60 212.10
526650 Tourism Fina B 10.00 118.20 120.10 121.30 118.10 119.05 0.72 18484 22.17 270 13.45 169.00 108.10
538607 Toyam Ind X 1.00 4.51 4.51 4.88 4.40 4.78 5.99 3266755 154.32 486 -14.94 7.50 2.80
526582 TPL Plastech B 10.00 136.50 138.80 142.40 133.65 135.35 -0.84 2216 3.05 45 9.59 508.00 110.00
532928 Trans & Rect B 1.00 13.29 13.70 13.70 13.00 13.00 -2.18 6500 0.86 32 23.64 32.00 9.85
500422 Transchem X 10.00 23.20 23.70 23.90 22.65 23.90 3.02 502 0.12 25 -- 39.40 19.55
532410 Transcorp In X 2.00 22.40 23.20 23.25 23.20 23.25 3.79 20 0.00 3 3.37 41.35 18.55
526139 Transgene Bi XT 10.00 3.92 3.99 3.99 3.85 3.98 1.53 34566 1.34 47 -9.48 6.08 1.81
506687 Transpek Ind X 10.00 1507.55 1534.00 1545.95 1474.00 1475.85 -2.10 1206 18.02 113 18.10 1730.00 1170.00
532349 Transport Co B 2.00 295.05 296.40 300.00 291.20 295.15 0.03 1438 4.23 95 19.39 375.70 232.20
532812 Transwarrant B 10.00 4.72 5.15 5.30 4.55 4.55 -3.60 7716 0.39 9 9.29 9.38 3.57
533540 Tree House T 10.00 5.52 5.50 5.50 5.25 5.26 -4.71 4094 0.22 23 -0.35 11.95 3.33
542233 Trejhara Sol B 10.00 29.75 28.30 28.85 28.30 28.85 -3.03 260 0.07 9 -- 76.00 27.65
500251 Trent A1 1.00 369.85 369.50 370.75 360.10 362.00 -2.12 5361 19.58 293 97.57 397.00 295.10
532159 Trescon XT 10.00 88.85 88.00 90.60 87.75 87.75 -1.24 911 0.80 17 195.00 101.85 12.50
505854 TRF B 10.00 123.40 123.60 125.60 116.00 121.05 -1.90 12430 15.11 157 -2.20 285.00 94.00
521064 Trident A1 10.00 67.50 67.00 68.00 66.50 66.80 -1.04 42541 28.61 403 10.28 75.60 51.00
517562 Trigyn Tech. B 10.00 76.70 76.70 77.20 74.25 74.45 -2.93 7333 5.59 90 5.23 165.50 63.10
531846 Trinity Leag XT 10.00 14.00 14.00 14.00 14.00 14.00 0.00 2 0.00 1 34.15 14.75 6.26
505978 Triton Valve X 10.00 1130.15 1140.00 1140.00 975.10 1040.05 -7.97 498 5.21 54 45.16 2275.00 902.25
532356 Triveni Engg B 1.00 56.90 57.05 58.25 56.80 57.20 0.53 44608 25.65 431 42.69 63.60 34.05
502281 Triveni Glas XT 10.00 10.30 10.00 10.25 10.00 10.01 -2.82 4750 0.48 7 2.04 17.85 8.60
533655 Triveni Tur. B 1.00 110.05 110.00 110.40 109.30 109.70 -0.32 859 0.94 198 33.04 129.50 92.00
514142 TT B 10.00 61.75 60.00 60.00 60.00 60.00 -2.83 1000 0.60 2 -33.33 104.00 49.50
507747 TTK Healthca B 10.00 674.65 684.00 684.00 673.95 674.00 -0.10 261 1.77 42 34.74 1215.00 610.10
517506 TTK Prestige A1 10.00 7806.85 7788.80 7965.00 7730.00 7786.45 -0.26 3287 258.67 349 34.43 9290.00 5500.00
540762 Tube Invest. A1 1.00 370.75 370.35 376.00 360.00 362.75 -2.16 11970 43.87 677 30.59 432.00 211.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531411 Tuni Textile X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 28000 0.05 2 19.00 0.49 0.19
532515 TV Today Net B 5.00 326.90 325.10 325.95 324.00 324.85 -0.63 226 0.73 15 13.62 533.00 305.14
540083 TV Vision T 10.00 3.83 3.65 3.65 3.65 3.65 -4.70 4617 0.17 9 -0.44 17.39 2.25
532800 TV18 Broad. A1 2.00 35.10 35.50 35.65 34.50 34.60 -1.42 269379 94.54 381 40.23 70.90 30.50
532513 TVS Electron B 10.00 184.75 185.00 186.65 178.10 178.95 -3.14 3689 6.68 127 59.06 557.00 143.00
532343 TVS Motor Co A1 1.00 473.20 473.35 478.75 458.15 462.10 -2.35 111337 521.83 1705 31.29 693.40 448.50
509243 TVS Srichakr B 10.00 2199.55 2202.00 2225.50 2195.05 2202.00 0.11 592 13.05 104 14.56 3764.85 2175.00
531917 Twinstar Ind X 10.00 1.54 1.47 1.47 1.47 1.47 -4.55 40500 0.60 11 8.17 2.35 1.17
532384 Tyche Inds. X 10.00 68.35 66.55 71.90 66.50 67.85 -0.73 1032 0.70 19 10.65 119.90 60.10
526945 Tyroon Tea X 10.00 30.30 31.80 31.80 31.80 31.80 4.95 1 0.00 1 -14.39 57.80 26.20