<< back   

   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 26/02/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.46 0.47 0.47 0.44 0.44 -4.35 10600 0.05 4 -0.60 0.56 0.21
522294 T&I Global X 10.00 93.50 93.50 96.90 89.95 90.80 -2.89 7968 7.32 164 3.93 118.90 45.30
539956 TAAL Enterp. X 10.00 366.10 355.90 371.90 355.90 366.45 0.10 1305 4.75 41 4.66 426.00 84.75
519483 Tai Inds. XT 10.00 11.14 10.59 10.59 10.59 10.59 -4.94 221 0.02 3 6.34 14.21 6.61
507785 Tainwala Ch. B 10.00 69.50 67.00 68.30 66.00 66.60 -4.17 4491 3.01 120 15.97 93.45 31.75
532390 Taj GVK Hotl A1 2.00 126.75 126.95 128.20 124.20 124.60 -1.70 6932 8.69 252 -26.51 185.00 82.00
532890 Take Sol. A1 1.00 58.50 58.20 58.65 56.60 57.20 -2.22 189220 109.22 817 -1.56 94.50 37.15
505160 Talbros Auto B 10.00 222.00 222.45 226.15 217.50 221.30 -0.32 6424 14.14 311 22.86 257.00 62.05
538987 Talbros Engg XT 10.00 164.35 157.00 167.50 157.00 163.00 -0.82 1794 2.93 27 13.50 183.45 51.35
533170 Tamboli Cap. X 10.00 47.30 46.00 49.00 45.15 49.00 3.59 2870 1.38 22 7.57 55.60 24.55
522229 Taneja Aero. X 5.00 31.05 31.05 31.20 30.60 30.65 -1.29 16036 4.94 90 15.96 46.05 11.70
506854 Tanfac Ind. X 10.00 258.70 250.10 257.90 247.00 254.85 -1.49 20765 52.51 563 12.02 310.00 63.50
532790 Tanla Plat. B 1.00 885.70 869.90 920.00 850.40 898.70 1.47 42240 369.05 2396 74.33 999.70 38.00
532738 Tantia Const Z 10.00 1.72 1.80 1.80 1.80 1.80 4.65 901 0.02 2 -0.03 2.66 0.90
519285 Tarai Foods XT 10.00 6.24 5.93 5.93 5.93 5.93 -4.97 307 0.02 3 -74.13 7.75 3.10
538496 Tarini Intnl M 10.00 15.00 15.75 15.75 15.75 15.75 5.00 3000 0.47 1 -- 15.75 2.31
532869 Tarmat Ltd B 10.00 52.35 52.65 52.85 50.00 50.90 -2.77 1487 0.77 57 6.66 62.00 18.55
519091 Tasty Bite A1 10.00 15460.55 15090.00 15561.80 15090.00 15404.00 -0.37 258 39.77 159 116.41 16099.00 7442.55
540955 Tasty Dairy B 10.00 25.40 25.60 25.60 25.10 25.50 0.39 15929 4.02 24 11.54 30.10 11.70
500770 Tata Chem A1 10.00 732.80 727.00 757.00 712.10 738.85 0.83 2136453 15727.90 49203 2.82 757.00 197.40
532301 Tata Coffee A1 1.00 118.50 117.00 135.55 115.45 129.75 9.49 1484247 1892.66 18312 24.12 135.55 47.10
500483 Tata Comm. A1 10.00 1096.40 940.00 1105.00 940.00 1082.15 -1.30 25948 276.61 2136 45.60 1168.80 205.70
532540 Tata Consult A1 1.00 2992.90 2968.50 2971.90 2881.35 2896.05 -3.24 202274 5909.18 17939 34.30 3345.25 1504.40
500800 Tata Consum. A1 1.00 628.55 581.00 625.75 581.00 608.65 -3.17 422524 2600.30 21081 77.24 652.85 214.00
500408 Tata Elxsi A1 10.00 2678.80 2660.00 2705.50 2608.00 2652.85 -0.97 38360 1016.67 5140 161.96 3050.00 501.00
501301 Tata Invest. A1 10.00 1120.55 1120.00 1120.00 1095.40 1106.05 -1.29 4303 47.61 502 48.64 1133.90 592.15
513434 Tata Metalik A1 10.00 786.95 790.00 795.85 761.75 767.70 -2.45 123297 958.62 1227 18.53 935.00 311.39
570001 Tata Mot-DVR A1 2.00 129.30 125.10 132.50 124.70 129.00 -0.23 445629 569.17 4799 -- 138.60 28.35
500570 Tata Motors A1 2.00 333.10 324.00 333.00 318.80 323.00 -3.03 4893904 15892.57 37422 -6.34 341.85 63.60
500400 Tata Power A1 1.00 96.05 95.00 96.45 93.00 95.10 -0.99 6827744 6472.65 22338 26.71 97.60 27.00
500470 Tata Steel A1 10.00 742.90 724.00 741.75 711.60 714.80 -3.78 1034207 7482.75 15340 -126.74 752.85 250.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Steel L A1 10.00 699.85 685.00 704.00 676.00 686.80 -1.86 3714 25.59 325 33.60 876.15 160.70
500055 Tata Stl.BSL B 2.00 47.65 46.75 47.55 45.40 45.80 -3.88 1365674 633.53 4452 8.19 48.30 15.25
532371 Tata Teleser T 10.00 15.90 15.15 16.25 15.15 15.70 -1.26 1514936 235.06 5427 -1.19 23.20 1.80
541678 Tata Val.1RG B 10.00 11.39 11.65 11.65 11.50 11.50 0.97 4741 0.55 3 -- 12.50 5.75
542708 TataTreasAdF B 10.00 29.00 30.00 30.00 30.00 30.00 3.45 3 0.00 1 -- 50.00 26.10
521228 Tatia Glob.V XT 1.00 0.50 0.52 0.52 0.50 0.52 4.00 51835 0.27 40 52.00 0.67 0.21
504961 Tayo Rolls XT 10.00 44.70 43.65 45.40 43.65 44.20 -1.12 2543 1.13 48 11.95 58.50 17.70
534369 TBZ B 10.00 75.40 74.05 74.90 72.90 73.15 -2.98 15763 11.62 170 13.28 96.40 16.50
532284 TCFC Finance X 10.00 26.65 27.70 27.70 26.10 27.10 1.69 8 0.00 2 6.41 30.00 15.50
533393 TCI Develop. B 10.00 313.85 310.20 314.95 297.05 314.95 0.35 50 0.15 3 60.22 444.75 205.55
540212 TCI Express A1 2.00 920.45 924.35 940.00 919.20 926.95 0.71 637 5.89 161 46.25 1024.45 491.00
501242 TCI Finance B 10.00 6.00 5.85 5.88 5.81 5.81 -3.17 303 0.02 12 -0.17 8.40 3.80
524156 TCM X 10.00 45.65 47.90 47.90 45.65 45.65 0.00 635 0.29 4 18.04 67.25 37.00
541700 TCNS Clothin A1 2.00 499.25 486.05 511.00 482.90 494.80 -0.89 8952 44.50 767 -36.22 614.45 300.39
523301 TCPL Package B 10.00 381.45 371.80 376.65 365.55 375.30 -1.61 622 2.31 56 10.32 460.00 140.00
533553 TD Power Sys B 10.00 158.50 157.90 158.75 152.80 154.70 -2.40 6460 10.17 308 9.97 171.90 71.90
539658 TeamLease A1 10.00 3428.20 3428.30 3502.30 3325.00 3379.70 -1.41 2386 81.25 816 198.22 3766.40 1421.35
532755 Tech Mahindr A1 5.00 957.80 950.00 950.00 915.05 918.60 -4.09 180781 1680.09 7059 21.42 1081.35 470.25
526576 Techindia Ni T 10.00 3.23 3.23 3.23 3.23 3.23 0.00 50 0.00 1 -15.38 3.95 1.56
542141 Techno Elect A1 2.00 318.70 300.00 305.25 283.00 290.85 -8.74 11951 35.45 801 18.20 327.05 170.00
532804 Technocraft B 10.00 400.25 403.00 414.70 393.55 397.85 -0.60 1766 7.07 99 8.71 444.20 144.00
501421 TechNVision XT 10.00 190.00 180.55 189.80 180.55 189.80 -0.11 16 0.03 5 94.43 225.00 71.40
540595 Tejas Netwrk A1 10.00 196.50 192.50 200.50 190.00 192.80 -1.88 94208 182.94 1819 -7.34 221.50 28.50
539428 Tejnaksh Hlt B 10.00 70.20 75.00 77.20 69.05 70.60 0.57 37572 27.64 173 59.83 77.20 22.95
530595 TeleCanor Gl X 10.00 7.94 8.33 8.33 7.55 7.55 -4.91 11 0.00 2 125.83 11.40 5.70
533982 Tera Softwar B 10.00 42.15 41.00 42.85 40.05 41.15 -2.37 7691 3.17 117 39.95 72.30 12.55
530533 Terai Tea Co X 10.00 38.20 39.75 40.00 37.35 38.25 0.13 7367 2.86 27 3.78 72.45 25.00
513305 Terrascope V X 5.00 1.87 1.96 1.96 1.96 1.96 4.81 6956 0.14 14 16.33 9.78 1.63
505400 Texmaco Infr B 1.00 71.15 70.75 71.45 69.20 70.60 -0.77 22112 15.61 197 -47.07 80.90 22.50
533326 Texmaco Rail A1 1.00 30.20 30.00 30.35 29.35 29.95 -0.83 113903 33.79 364 -7.49 38.70 14.50
533164 Texmo Pipes B 10.00 31.60 31.90 31.90 30.50 30.85 -2.37 30674 9.49 217 12.91 33.65 7.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532845 TGB Banquets B 10.00 4.45 4.41 4.41 4.23 4.40 -1.12 42139 1.81 30 -9.17 7.82 1.87
507753 TGV SRAAC X 10.00 27.20 26.95 27.75 26.40 27.00 -0.74 160728 43.57 396 16.17 31.70 10.55
526654 Thakkers Dev X 10.00 64.10 62.15 67.30 61.95 64.15 0.08 212 0.14 13 4.42 73.20 35.25
533158 Thangamayil B 10.00 635.90 645.00 645.00 615.00 629.35 -1.03 467 2.90 96 10.60 675.20 216.90
530023 The Invest.T B 10.00 98.20 99.70 99.70 97.40 98.00 -0.20 908 0.90 82 110.11 178.00 60.10
540210 The Mandh.RV B 10.00 11.93 11.99 12.05 11.40 11.70 -1.93 6028 0.70 82 -0.96 13.50 5.10
530199 Themis Medic B 10.00 311.60 317.00 319.95 306.80 308.35 -1.04 1536 4.80 208 8.11 424.00 232.00
500411 Thermax A1 2.00 1291.10 1262.95 1435.00 1262.95 1358.70 5.24 12229 167.12 1481 117.13 1435.00 644.00
539310 Thinkink Pic X 5.00 29.40 28.60 30.45 28.55 29.20 -0.68 382569 112.87 85 -78.92 45.85 17.65
538464 Thirani Proj X 10.00 2.05 2.01 2.01 2.01 2.01 -1.95 1001 0.02 1 28.71 2.25 0.20
507450 Thiru A.Sug. Z 10.00 6.44 6.76 6.76 6.76 6.76 4.97 515 0.03 2 -0.10 6.99 2.62
500412 Thirumalai A1 1.00 98.00 96.35 98.15 95.35 95.85 -2.19 45763 44.17 565 27.70 118.70 31.50
500413 Thomas Cook A1 1.00 46.05 45.10 46.30 44.35 45.35 -1.52 83122 37.70 750 -7.12 58.60 21.80
539871 Thyrocare Tc A1 10.00 919.40 905.00 913.75 902.75 907.60 -1.28 1727 15.67 189 64.78 1212.00 410.00
540108 Tiaan Cons. X 10.00 44.00 44.00 44.00 42.75 43.30 -1.59 10576 4.60 43 24.74 48.60 13.76
590005 Tide Water O B 5.00 4440.35 4401.25 4524.00 4401.25 4454.80 0.33 951 42.40 398 12.12 5330.00 2654.30
536264 Tiger Logist B 10.00 39.35 40.90 40.90 37.20 38.40 -2.41 9260 3.57 95 -1.38 51.00 25.00
533629 Tijaria Poly T 10.00 6.69 6.80 6.80 6.80 6.80 1.64 500 0.03 1 -1.70 9.90 3.76
505196 TIL B 10.00 167.70 167.00 168.95 164.30 168.95 0.75 314 0.52 36 -3.07 204.40 92.30
503663 Tilak Ventur X 1.00 2.38 2.49 2.49 2.45 2.49 4.62 13104 0.32 37 83.00 4.95 1.12
507205 Tilaknag Ind B 10.00 28.55 29.00 29.00 27.80 27.90 -2.28 46468 13.10 276 1.00 32.50 13.45
532856 Time Technop A1 1.00 57.30 58.40 58.40 56.00 56.30 -1.75 94841 54.04 735 14.22 59.20 22.75
511559 Times Guaran B 10.00 25.90 26.30 26.30 26.30 26.30 1.54 5 0.00 1 11.69 31.00 14.25
500414 Timex Group X 1.00 29.50 28.60 29.50 28.60 28.95 -1.86 17807 5.19 45 -16.64 34.80 14.25
522113 Timken India A1 10.00 1301.05 1295.00 1307.10 1264.45 1270.60 -2.34 938 11.97 233 63.09 1448.00 650.00
530475 Tinna Rubber X 10.00 36.25 35.60 35.60 35.60 35.60 -1.79 773 0.28 6 -9.97 43.15 12.65
504966 Tinplate Co. A1 10.00 173.40 172.70 180.25 172.70 174.20 0.46 107810 190.42 1512 26.39 192.45 56.50
532375 Tips Indus. T 10.00 431.00 448.00 448.00 411.10 427.40 -0.84 594 2.55 32 21.68 470.50 74.60
531814 Tirupati Sar X 5.00 7.19 7.40 7.40 6.51 6.97 -3.06 11580 0.78 37 -174.25 10.40 3.21
524582 Tirupati Sta XT 10.00 37.00 37.00 38.50 35.20 38.25 3.38 155 0.06 4 -32.69 49.50 12.15
539040 Tirupati Tyr XT 10.00 3.24 3.08 3.40 3.08 3.30 1.85 17326 0.57 30 -1.60 4.25 0.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532966 Titagarh Wag A1 2.00 51.60 51.00 51.70 50.00 50.35 -2.42 98205 50.17 481 -24.32 62.25 20.50
524717 Titan Biotec X 10.00 177.10 178.00 178.00 171.95 174.50 -1.47 42435 73.43 549 5.06 215.00 27.25
500114 Titan Co. A1 1.00 1436.05 1420.00 1431.30 1404.00 1407.00 -2.02 88821 1257.37 7560 165.33 1620.95 720.00
530045 Titan Secur. XT 10.00 9.98 10.39 10.39 9.64 10.19 2.10 25306 2.50 86 2.57 11.97 2.65
531426 TN Newsprint A1 10.00 131.65 131.65 131.65 129.05 130.00 -1.25 15612 20.31 314 -15.17 172.00 85.00
500777 TN Petro B 10.00 45.40 45.30 51.25 43.60 50.35 10.90 561275 269.04 3347 6.51 51.25 18.55
513540 TN Steel Tub P 10.00 9.30 9.12 9.12 9.12 9.12 -1.94 100 0.01 1 14.25 25.30 9.12
523419 TN Telecom T 10.00 7.14 6.79 6.79 6.79 6.79 -4.90 642 0.04 10 -2.51 9.65 1.14
500418 Tokyo Plast B 10.00 69.25 69.55 69.55 69.00 69.05 -0.29 124 0.09 7 2301.67 86.50 48.00
500420 Torrent Phar A1 5.00 2464.80 2440.00 2486.65 2408.55 2429.55 -1.43 15798 385.32 1228 33.10 3040.00 1619.00
532779 Torrent Pow A1 10.00 393.00 380.00 392.00 374.25 381.60 -2.90 128704 493.34 2127 29.63 406.75 239.65
526650 Tourism Fina B 10.00 58.00 57.00 57.75 56.15 56.55 -2.50 82373 46.79 386 6.11 66.40 27.35
538607 Toyam Ind X 1.00 3.79 3.61 3.80 3.61 3.61 -4.75 32331 1.17 36 -120.33 6.15 2.22
526582 TPL Plastech B 10.00 160.30 155.00 156.75 153.35 154.90 -3.37 1962 3.06 50 18.10 187.95 57.25
532928 Trans & Rect B 1.00 17.35 17.40 17.65 17.10 17.55 1.15 9200 1.59 62 -146.25 23.90 4.93
500422 Transchem X 10.00 18.00 17.85 18.90 17.85 18.00 0.00 1094 0.20 22 0.94 24.25 7.31
532410 Transcorp In X 2.00 9.32 9.75 9.75 9.02 9.64 3.43 214 0.02 19 -3.25 14.10 6.35
526139 Transgene Bi XT 10.00 3.87 3.90 3.90 3.68 3.77 -2.58 8719 0.32 20 -2.69 6.85 2.75
519367 Transgl.Food X 10.00 156.15 148.35 163.95 148.35 163.95 5.00 691 1.13 32 8.83 302.25 29.80
506687 Transpek Ind X 10.00 1372.80 1378.00 1400.00 1365.10 1385.30 0.91 5784 79.96 243 21.18 2191.90 1077.00
532349 Transport Co A1 2.00 248.15 249.20 249.65 242.00 242.90 -2.12 3168 7.77 279 15.77 279.39 121.25
532812 Transwarrant T 10.00 2.30 2.23 2.41 2.23 2.41 4.78 201 0.00 2 -0.78 3.75 2.23
542923 Tranway Tech MS 10.00 6.65 6.98 6.98 6.45 6.98 4.96 210000 14.20 13 30.35 15.00 3.26
511730 TRC Finan.Se X 10.00 8.70 9.13 9.13 9.13 9.13 4.94 32 0.00 4 11.13 27.00 7.60
533540 Tree House B 10.00 7.36 7.36 7.36 6.93 7.19 -2.31 3801 0.27 32 -0.89 10.02 3.14
542233 Trejhara Sol B 10.00 32.50 32.10 32.20 30.95 31.15 -4.15 4953 1.56 74 4.01 51.50 4.75
500251 Trent A1 1.00 819.05 814.95 823.25 786.05 809.70 -1.14 102055 830.26 1950 -177.18 844.95 367.55
532159 Trescon X 10.00 62.40 63.50 63.60 61.80 61.90 -0.80 1737 1.10 17 110.54 99.00 56.50
505854 TRF B 10.00 97.80 97.05 98.05 95.55 96.95 -0.87 3279 3.16 241 -0.74 124.55 45.40
521064 Trident A1 1.00 13.98 13.90 13.99 13.75 13.82 -1.14 2382753 330.05 7925 26.08 16.98 3.05
540726 Trident Texo B 10.00 25.75 25.55 26.70 25.15 25.80 0.19 1696 0.44 37 368.57 49.50 22.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517562 Trigyn Tech. B 10.00 72.05 71.05 71.75 68.00 69.65 -3.33 13929 9.83 233 4.05 93.05 18.65
531658 Trijal Inds. X 10.00 3.00 2.95 3.04 2.94 3.00 0.00 1020 0.03 12 50.00 3.88 1.90
536565 Trimurthi X 10.00 4.34 4.50 4.50 4.50 4.50 3.69 880 0.04 1 -8.33 7.10 1.85
534755 Trio Mercant X 10.00 29.75 29.50 30.50 29.10 29.60 -0.50 9436 2.79 107 -109.63 48.00 26.30
531279 Trishakti El XT 10.00 9.55 9.08 9.08 9.08 9.08 -4.92 16 0.00 2 -11.79 13.30 6.42
505978 Triton Valve X 10.00 1051.90 1035.00 1048.90 1011.10 1020.15 -3.02 250 2.58 28 19.57 1199.00 404.10
532356 Triveni Engg A1 1.00 83.55 82.50 88.50 81.05 87.25 4.43 234617 200.23 2304 6.08 88.50 28.90
502281 Triveni Glas X 10.00 6.71 6.71 6.71 6.38 6.60 -1.64 9856 0.65 47 0.84 10.85 2.61
533655 Triveni Tur. A1 1.00 104.50 101.00 103.55 98.70 100.50 -3.83 92143 93.15 430 34.90 116.55 45.90
514142 TT B 10.00 44.30 45.00 45.60 45.00 45.55 2.82 346 0.16 8 -17.59 63.50 25.20
538597 TTI Enterp. XT 10.00 1.32 1.30 1.38 1.26 1.36 3.03 5592 0.07 24 34.00 1.85 0.38
507747 TTK Healthca B 10.00 568.30 570.00 571.70 560.55 561.75 -1.15 99 0.56 33 21.73 669.80 262.05
517506 TTK Prestige A1 10.00 7410.05 7301.35 7356.65 7190.15 7265.10 -1.96 309 22.46 168 62.69 7650.50 3918.05
540762 Tube Invest. A1 1.00 1067.00 1034.95 1097.00 1034.95 1080.80 1.29 3591 38.85 451 119.43 1098.00 255.00
531411 Tuni Textile XT 1.00 0.55 0.57 0.57 0.55 0.55 0.00 48192 0.27 57 -13.75 0.78 0.20
506808 Tuticorin.Al X 10.00 8.27 8.69 8.90 8.36 8.47 2.42 39774 3.49 89 -2.39 9.60 2.83
532515 TV Today Net A1 5.00 269.85 269.90 272.00 265.00 267.10 -1.02 1686 4.54 80 12.95 283.00 128.35
540083 TV Vision B 10.00 1.80 1.85 1.89 1.71 1.74 -3.33 9261 0.17 16 -0.11 2.49 1.12
532800 TV18 Broad. A1 2.00 29.70 29.50 29.65 28.90 29.05 -2.19 296686 86.54 582 13.51 41.70 11.85
532513 TVS Electron B 10.00 158.50 162.90 174.35 161.00 174.35 10.00 170449 289.54 2838 -30.22 174.35 47.50
532343 TVS Motor Co A1 1.00 596.75 585.15 597.60 585.15 595.05 -0.28 66865 396.35 1790 78.92 659.80 240.10
509243 TVS Srichakr A1 10.00 1932.70 1944.95 1944.95 1884.80 1891.35 -2.14 1821 34.73 307 22.96 2272.85 760.00
531917 Twinstar Ind Z 10.00 0.81 0.84 0.85 0.77 0.81 0.00 25748 0.20 21 -3.24 1.39 0.55
532384 Tyche Inds. X 10.00 212.05 214.00 215.00 205.00 209.70 -1.11 9989 21.07 234 9.65 349.90 63.15
526945 Tyroon Tea X 10.00 46.00 46.10 46.50 44.55 46.45 0.98 537 0.25 13 2.37 48.95 22.00