BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532444 |
T Spiritual |
X |
10.00 |
1.97 |
2.00 |
2.00 |
1.88 |
1.88 |
-4.57 |
3614 |
0.07 |
40 |
-18.80 |
2.39 |
1.28 |
|
522294 |
T&I Global |
X |
10.00 |
158.00 |
157.20 |
165.50 |
154.45 |
159.45 |
0.92 |
2806 |
4.40 |
14 |
27.59 |
305.00 |
130.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
2598.95 |
2689.00 |
3000.00 |
2607.25 |
2781.05 |
7.01 |
2541 |
71.37 |
225 |
18.60 |
3598.00 |
2100.00 |
|
531887 |
Tacent Proje |
XT |
10.00 |
30.20 |
31.71 |
31.71 |
31.71 |
31.71 |
5.00 |
100 |
0.03 |
1 |
-137.87 |
31.71 |
17.70 |
|
516032 |
Tahmar Entp. |
XT |
1.00 |
14.20 |
13.92 |
13.92 |
13.92 |
13.92 |
-1.97 |
12504 |
1.74 |
33 |
-154.67 |
32.65 |
8.86 |
|
519483 |
Tai Inds. |
X |
10.00 |
37.01 |
41.89 |
41.89 |
36.23 |
36.59 |
-1.13 |
1981 |
0.73 |
21 |
12.53 |
57.45 |
33.10 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
194.15 |
180.00 |
205.00 |
180.00 |
201.75 |
3.91 |
964 |
1.86 |
84 |
48.04 |
338.00 |
140.70 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
361.90 |
381.55 |
414.45 |
381.55 |
407.35 |
12.56 |
55434 |
220.39 |
2454 |
22.48 |
528.45 |
275.05 |
|
532890 |
Take Sol. |
Z |
1.00 |
7.40 |
7.40 |
7.77 |
7.30 |
7.77 |
5.00 |
16584 |
1.26 |
92 |
-1.68 |
24.25 |
6.70 |
|
505160 |
Talbros Auto |
B |
2.00 |
251.45 |
265.00 |
272.90 |
257.25 |
270.55 |
7.60 |
19914 |
52.99 |
1181 |
14.20 |
395.30 |
200.05 |
|
538987 |
Talbros Engg |
X |
10.00 |
557.45 |
571.25 |
584.90 |
571.25 |
581.00 |
4.22 |
4515 |
26.14 |
115 |
15.33 |
760.00 |
485.25 |
|
533170 |
Tamboli Inds |
X |
10.00 |
142.20 |
144.05 |
155.00 |
144.00 |
153.60 |
8.02 |
172 |
0.26 |
11 |
23.03 |
215.00 |
110.00 |
|
522229 |
Taneja Aero. |
T |
5.00 |
292.75 |
307.35 |
307.35 |
301.00 |
303.85 |
3.79 |
21139 |
64.67 |
621 |
53.59 |
710.00 |
218.55 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
3009.30 |
3016.00 |
3150.00 |
3016.00 |
3121.00 |
3.71 |
11495 |
359.01 |
1125 |
35.34 |
3970.00 |
1875.65 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
470.15 |
498.80 |
498.80 |
482.00 |
494.75 |
5.23 |
80510 |
395.03 |
2654 |
13.13 |
1086.05 |
409.40 |
|
519285 |
Tarai Foods |
Z |
10.00 |
9.00 |
8.56 |
9.40 |
8.55 |
8.55 |
-5.00 |
866 |
0.07 |
15 |
-47.50 |
11.10 |
8.10 |
|
533203 |
Tarapur Tran |
T |
10.00 |
26.51 |
26.57 |
27.05 |
26.57 |
27.04 |
2.00 |
863 |
0.23 |
5 |
3.32 |
50.18 |
10.07 |
|
543249 |
Tarc |
A1 |
2.00 |
141.90 |
142.10 |
153.85 |
142.10 |
151.05 |
6.45 |
30640 |
46.35 |
646 |
-24.97 |
275.50 |
103.45 |
|
538496 |
Tarini Intnl |
MT |
10.00 |
17.64 |
17.29 |
17.29 |
17.29 |
17.29 |
-1.98 |
3000 |
0.52 |
1 |
-- |
56.33 |
10.50 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
47.59 |
50.49 |
51.12 |
48.26 |
49.66 |
4.35 |
24029 |
11.86 |
145 |
-115.49 |
104.11 |
45.03 |
|
543399 |
Tarsons Prod |
B |
2.00 |
371.45 |
370.05 |
386.55 |
370.05 |
373.75 |
0.62 |
2872 |
10.76 |
272 |
66.50 |
543.80 |
282.00 |
|
519091 |
Tasty Bite |
B |
10.00 |
8913.30 |
9250.00 |
9630.00 |
9225.60 |
9460.75 |
6.14 |
620 |
58.36 |
262 |
110.66 |
15222.90 |
7311.00 |
|
540955 |
Tasty Dairy |
B |
10.00 |
8.36 |
9.45 |
9.45 |
8.67 |
9.11 |
8.97 |
27698 |
2.52 |
176 |
-0.65 |
16.50 |
6.28 |
|
500770 |
Tata Chem |
A1 |
10.00 |
817.45 |
831.45 |
849.45 |
828.95 |
848.25 |
3.77 |
53618 |
449.83 |
2883 |
-38.66 |
1244.70 |
756.45 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1516.95 |
1540.60 |
1571.75 |
1540.60 |
1567.15 |
3.31 |
18501 |
288.24 |
1353 |
24.32 |
2175.00 |
1293.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3442.20 |
3500.10 |
3630.00 |
3500.10 |
3620.30 |
5.17 |
172535 |
6164.38 |
15783 |
26.98 |
4585.90 |
3060.25 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
1113.80 |
1123.80 |
1154.85 |
1122.05 |
1144.90 |
2.79 |
41991 |
480.02 |
3744 |
88.61 |
1247.39 |
884.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
5738.45 |
5840.00 |
6116.00 |
5795.30 |
6096.90 |
6.25 |
48423 |
2898.63 |
8906 |
372.22 |
9082.90 |
4601.05 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
5812.00 |
6100.00 |
6100.00 |
5966.10 |
6026.40 |
3.69 |
5350 |
321.65 |
1124 |
97.70 |
8075.90 |
5147.14 |
|
500570 |
Tata Motors |
A1 |
2.00 |
708.50 |
726.55 |
732.55 |
711.10 |
720.55 |
1.70 |
1840816 |
13265.51 |
45128 |
8.35 |
1179.05 |
542.54 |
|
500400 |
Tata Power |
A1 |
1.00 |
371.15 |
379.25 |
392.85 |
378.70 |
391.65 |
5.52 |
988125 |
3837.96 |
17141 |
32.72 |
494.85 |
326.25 |
|
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 | |
|
500470 |
Tata Steel |
A1 |
1.00 |
142.75 |
145.75 |
151.95 |
144.95 |
151.55 |
6.16 |
1709993 |
2553.96 |
14408 |
69.20 |
184.60 |
122.60 |
|
544028 |
Tata Tech |
A1 |
2.00 |
665.55 |
675.05 |
705.00 |
672.00 |
701.00 |
5.33 |
151816 |
1044.37 |
5309 |
45.58 |
1135.00 |
595.05 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
53.92 |
55.68 |
57.41 |
55.68 |
57.34 |
6.34 |
448937 |
255.17 |
2632 |
-8.79 |
111.48 |
50.01 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
2.79 |
2.99 |
2.99 |
2.44 |
2.85 |
2.15 |
44602 |
1.24 |
169 |
5.70 |
4.40 |
2.41 |
|
543321 |
Tatva Chint. |
B |
10.00 |
738.55 |
754.65 |
784.80 |
754.65 |
772.90 |
4.65 |
1864 |
14.39 |
288 |
126.50 |
1211.00 |
610.00 |
|
531190 |
Tavernier Re |
X |
10.00 |
61.62 |
63.99 |
64.70 |
63.99 |
64.61 |
4.85 |
5600 |
3.61 |
33 |
15.91 |
73.60 |
30.75 |
|
541228 |
Taylormade |
T |
10.00 |
284.15 |
290.00 |
296.90 |
270.50 |
290.10 |
2.09 |
19732 |
55.98 |
361 |
828.86 |
598.80 |
185.55 |
|
544174 |
TBO Tek |
B |
1.00 |
1170.55 |
1244.95 |
1244.95 |
1184.70 |
1203.60 |
2.82 |
12189 |
146.12 |
1236 |
60.06 |
2000.00 |
985.70 |
|
534369 |
TBZ |
B |
10.00 |
190.05 |
199.00 |
204.95 |
198.30 |
201.30 |
5.92 |
26229 |
52.67 |
462 |
18.78 |
360.35 |
93.60 |
|
512038 |
TCC Concept |
B |
10.00 |
411.35 |
440.00 |
440.00 |
410.00 |
418.10 |
1.64 |
5456 |
23.11 |
111 |
30.86 |
798.00 |
336.00 |
|
532284 |
TCFC Finance |
X |
10.00 |
48.46 |
53.62 |
53.62 |
47.54 |
50.00 |
3.18 |
6817 |
3.44 |
62 |
7.82 |
96.99 |
43.88 |
|
540212 |
TCI Express |
B |
2.00 |
654.90 |
677.35 |
689.85 |
677.35 |
683.40 |
4.35 |
957 |
6.55 |
127 |
26.78 |
1283.20 |
580.15 |
|
501242 |
TCI Finance |
B |
10.00 |
10.75 |
10.54 |
11.12 |
10.30 |
11.11 |
3.35 |
1809 |
0.19 |
29 |
-9.92 |
20.17 |
6.46 |
|
532262 |
TCI Inds. |
X |
10.00 |
1294.90 |
1293.95 |
1293.95 |
1232.05 |
1270.00 |
-1.92 |
21 |
0.26 |
7 |
-71.87 |
1650.00 |
1180.15 |
|
524156 |
TCM |
X |
10.00 |
39.58 |
40.49 |
41.50 |
39.68 |
40.86 |
3.23 |
3272 |
1.32 |
24 |
-11.04 |
79.50 |
35.00 |
|
523301 |
TCPL Package |
B |
10.00 |
3638.25 |
3647.85 |
3926.35 |
3647.85 |
3876.00 |
6.53 |
1675 |
64.21 |
544 |
26.32 |
4909.55 |
2006.20 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
398.65 |
420.80 |
429.35 |
418.25 |
425.20 |
6.66 |
38861 |
164.43 |
1474 |
44.11 |
482.60 |
282.00 |
|
539658 |
TeamLease |
A1 |
10.00 |
1889.45 |
1950.00 |
1971.30 |
1908.05 |
1941.65 |
2.76 |
1037 |
20.14 |
255 |
32.15 |
3692.45 |
1641.60 |
|
533048 |
Teamo Prod. |
T |
1.00 |
0.73 |
0.70 |
0.75 |
0.70 |
0.70 |
-4.11 |
3461292 |
24.58 |
1024 |
17.50 |
2.78 |
0.70 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1492.95 |
1520.00 |
1576.60 |
1517.55 |
1572.65 |
5.34 |
20594 |
318.74 |
1996 |
36.21 |
1807.40 |
1194.00 |
|
543991 |
Techknowgr. |
MT |
10.00 |
143.00 |
150.15 |
150.15 |
143.00 |
150.15 |
5.00 |
9200 |
13.63 |
17 |
-- |
360.00 |
125.60 |
|
544327 |
Technichem O |
MT |
10.00 |
48.02 |
48.00 |
48.00 |
47.06 |
47.06 |
-2.00 |
8000 |
3.78 |
4 |
17.24 |
82.50 |
38.20 |
|
542141 |
Techno Elect |
A1 |
2.00 |
1082.45 |
1123.00 |
1134.00 |
1104.90 |
1125.20 |
3.95 |
6053 |
67.82 |
516 |
35.77 |
1824.95 |
795.00 |
|
532804 |
Technocraft |
B |
10.00 |
2643.80 |
2643.70 |
2755.00 |
2643.65 |
2744.80 |
3.82 |
1455 |
39.63 |
369 |
25.71 |
3939.00 |
2070.00 |
|
543656 |
Technopack P |
M |
10.00 |
19.90 |
21.80 |
21.80 |
21.00 |
21.00 |
5.53 |
8000 |
1.71 |
2 |
10.77 |
46.12 |
19.10 |
|
501421 |
TechNVision |
XT |
10.00 |
4563.45 |
4335.30 |
4791.60 |
4335.30 |
4791.60 |
5.00 |
505 |
23.59 |
83 |
306.76 |
8000.00 |
1974.80 |
|
506680 |
TECIL Chem. |
T |
10.00 |
39.73 |
37.75 |
37.75 |
37.75 |
37.75 |
-4.98 |
1 |
0.00 |
1 |
-198.68 |
43.91 |
19.55 |
|
524204 |
Teesta Agro |
X |
10.00 |
108.60 |
110.80 |
110.80 |
110.00 |
110.80 |
2.03 |
402 |
0.44 |
9 |
11.77 |
159.97 |
83.30 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1268.50 |
1302.00 |
1364.05 |
1302.00 |
1329.60 |
4.82 |
2596 |
34.80 |
340 |
47.13 |
2327.44 |
1205.75 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
679.45 |
705.05 |
709.20 |
697.00 |
702.80 |
3.44 |
198073 |
1390.42 |
5944 |
27.76 |
1495.10 |
647.00 |
|
531628 |
Tejassvi Aah |
X |
10.00 |
20.03 |
21.03 |
21.03 |
21.03 |
21.03 |
4.99 |
1 |
0.00 |
1 |
-18.45 |
72.06 |
20.03 |
|
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 | |
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
21.29 |
22.29 |
22.29 |
21.80 |
21.80 |
2.40 |
953 |
0.21 |
14 |
19.12 |
30.50 |
20.50 |
|
530595 |
TeleCanor Gl |
XT |
10.00 |
10.75 |
10.22 |
11.28 |
10.22 |
11.10 |
3.26 |
10012 |
1.11 |
15 |
16.32 |
11.28 |
4.46 |
|
532975 |
Telogica |
Z |
5.00 |
10.93 |
10.93 |
11.46 |
10.93 |
10.94 |
0.09 |
3356 |
0.37 |
18 |
-4.78 |
27.83 |
7.67 |
|
533982 |
Tera Softwar |
T |
10.00 |
227.75 |
239.10 |
239.10 |
239.10 |
239.10 |
4.98 |
21208 |
50.71 |
80 |
38.13 |
266.75 |
45.35 |
|
530533 |
Terai Tea Co |
X |
10.00 |
181.85 |
173.05 |
186.90 |
173.05 |
173.60 |
-4.54 |
1148 |
2.00 |
30 |
8.08 |
218.80 |
82.61 |
|
526638 |
Texel Inds. |
XT |
10.00 |
124.65 |
129.95 |
130.85 |
125.10 |
126.55 |
1.52 |
27304 |
35.42 |
169 |
-89.75 |
147.95 |
31.10 |
|
505400 |
Texmaco Infr |
B |
1.00 |
92.80 |
93.51 |
97.95 |
93.51 |
97.44 |
5.00 |
5967 |
5.78 |
212 |
-211.83 |
159.20 |
85.50 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
129.65 |
137.75 |
144.75 |
136.15 |
143.60 |
10.76 |
399984 |
562.93 |
5103 |
22.51 |
296.60 |
115.10 |
|
533164 |
Texmo Pipes |
B |
10.00 |
54.35 |
54.50 |
58.20 |
54.50 |
57.90 |
6.53 |
14066 |
8.12 |
401 |
25.96 |
86.90 |
45.50 |
|
532845 |
TGB Banquets |
B |
10.00 |
9.31 |
10.01 |
10.67 |
9.80 |
9.80 |
5.26 |
5023 |
0.50 |
39 |
-20.42 |
18.48 |
8.35 |
|
544175 |
TGIF Agri |
M |
10.00 |
119.00 |
107.00 |
110.00 |
104.75 |
105.00 |
-11.76 |
22800 |
24.50 |
18 |
-- |
156.80 |
73.05 |
|
507753 |
TGV SRAAC |
B |
10.00 |
97.38 |
100.43 |
103.00 |
99.78 |
102.49 |
5.25 |
168014 |
171.35 |
1066 |
14.14 |
120.90 |
74.20 |
|
509945 |
Thacker & Co |
X |
1.00 |
1320.85 |
1400.00 |
1420.00 |
1321.00 |
1384.00 |
4.78 |
65 |
0.86 |
11 |
7.18 |
2282.85 |
695.40 |
|
526654 |
Thakkers Dev |
X |
10.00 |
180.00 |
180.00 |
189.35 |
180.00 |
189.35 |
5.19 |
199 |
0.37 |
4 |
402.87 |
255.00 |
141.00 |
|
509015 |
Thakral Serv |
XT |
3.00 |
10.46 |
10.40 |
10.40 |
9.98 |
10.11 |
-3.35 |
15346 |
1.60 |
23 |
-19.08 |
88.45 |
9.98 |
|
533158 |
Thangamayil |
B |
10.00 |
1914.40 |
1940.00 |
1995.00 |
1937.20 |
1940.90 |
1.38 |
6218 |
121.78 |
1022 |
52.20 |
2557.71 |
1129.78 |
|
530023 |
The Invest.T |
B |
10.00 |
147.45 |
152.00 |
156.00 |
149.20 |
151.00 |
2.41 |
9715 |
14.87 |
263 |
19.58 |
237.65 |
112.75 |
|
507300 |
The Ravalg. |
X |
10.00 |
1069.00 |
1155.00 |
1155.00 |
1100.00 |
1101.00 |
2.99 |
32 |
0.35 |
5 |
2.06 |
2450.95 |
897.00 |
|
530199 |
Themis Medic |
B |
1.00 |
121.95 |
123.45 |
134.40 |
123.45 |
132.25 |
8.45 |
6061 |
7.93 |
410 |
26.40 |
313.65 |
115.05 |
|
500411 |
Thermax |
A1 |
2.00 |
3234.75 |
3375.00 |
3401.00 |
3238.00 |
3300.80 |
2.04 |
8363 |
274.66 |
996 |
63.53 |
5835.00 |
2930.05 |
|
539310 |
Thinkink Pic |
XT |
1.00 |
0.31 |
0.30 |
0.32 |
0.30 |
0.31 |
0.00 |
12772958 |
39.21 |
2174 |
-- |
1.43 |
0.28 |
|
538464 |
Thirani Proj |
X |
10.00 |
3.43 |
3.43 |
3.43 |
3.43 |
3.43 |
0.00 |
11 |
0.00 |
2 |
-1.08 |
4.65 |
2.92 |
|
500412 |
Thirumalai |
A1 |
1.00 |
239.20 |
276.95 |
276.95 |
244.50 |
250.35 |
4.66 |
27335 |
68.64 |
1029 |
-48.80 |
395.00 |
201.30 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
127.05 |
131.65 |
149.10 |
131.65 |
145.30 |
14.36 |
129787 |
184.47 |
1602 |
27.78 |
264.00 |
118.10 |
|
533941 |
Thomas Scott |
T |
10.00 |
313.30 |
301.00 |
328.95 |
301.00 |
328.95 |
5.00 |
6374 |
19.74 |
68 |
37.13 |
500.55 |
184.20 |
|
544214 |
Three M Pape |
MT |
10.00 |
36.10 |
37.75 |
37.75 |
37.55 |
37.58 |
4.10 |
6000 |
2.26 |
3 |
6.37 |
82.70 |
30.11 |
|
539871 |
Thyrocare Tc |
B |
10.00 |
939.65 |
950.60 |
975.65 |
945.85 |
952.35 |
1.35 |
13493 |
129.09 |
1546 |
55.14 |
1053.05 |
570.75 |
|
540108 |
Tiaan Cons. |
Z |
10.00 |
8.87 |
8.43 |
8.43 |
8.43 |
8.43 |
-4.96 |
25 |
0.00 |
1 |
-0.77 |
8.86 |
2.52 |
|
543531 |
Tierra Agro |
X |
10.00 |
42.99 |
42.99 |
46.49 |
42.99 |
46.48 |
8.12 |
2790 |
1.26 |
16 |
-29.61 |
85.00 |
37.11 |
|
536264 |
Tiger Logist |
X |
1.00 |
48.10 |
49.25 |
52.67 |
49.25 |
51.64 |
7.36 |
364030 |
185.56 |
1234 |
-18.58 |
80.44 |
31.99 |
|
533629 |
Tijaria Poly |
T |
10.00 |
5.85 |
5.96 |
5.96 |
5.90 |
5.91 |
1.03 |
1060 |
0.06 |
4 |
-5.63 |
29.17 |
5.15 |
|
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 | |
|
505196 |
TIL |
B |
10.00 |
207.55 |
213.70 |
217.90 |
210.00 |
217.30 |
4.70 |
11475 |
24.74 |
352 |
8.95 |
434.05 |
167.00 |
|
503663 |
Tilak Ventur |
X |
1.00 |
2.76 |
2.83 |
3.08 |
2.83 |
2.99 |
8.33 |
642810 |
19.12 |
636 |
18.69 |
6.30 |
2.38 |
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
276.30 |
290.05 |
294.30 |
288.60 |
293.20 |
6.12 |
94126 |
274.58 |
2329 |
30.90 |
457.30 |
201.20 |
|
532856 |
Time Technop |
A1 |
1.00 |
308.75 |
325.00 |
344.50 |
325.00 |
344.00 |
11.42 |
102922 |
348.68 |
3013 |
21.05 |
513.35 |
245.00 |
|
511559 |
Times Guaran |
B |
10.00 |
171.00 |
173.85 |
187.65 |
168.25 |
178.30 |
4.27 |
9 |
0.02 |
9 |
78.89 |
215.00 |
95.37 |
|
500414 |
Timex Group |
B |
1.00 |
222.25 |
230.00 |
240.00 |
228.40 |
230.15 |
3.55 |
243266 |
570.42 |
2634 |
79.36 |
240.00 |
113.45 |
|
522113 |
Timken India |
A1 |
10.00 |
2794.70 |
2847.15 |
2904.10 |
2814.70 |
2845.85 |
1.83 |
5017 |
142.91 |
934 |
53.25 |
4816.00 |
2200.00 |
|
530475 |
Tinna Rubber |
B |
10.00 |
908.15 |
998.95 |
998.95 |
940.00 |
961.55 |
5.88 |
5273 |
50.79 |
555 |
31.47 |
2179.20 |
799.10 |
|
543614 |
Tips Films |
B |
10.00 |
526.95 |
535.00 |
579.00 |
521.90 |
540.35 |
2.54 |
10141 |
55.95 |
427 |
-29.00 |
745.10 |
421.00 |
|
532375 |
Tips Music |
A1 |
1.00 |
607.15 |
631.00 |
636.40 |
619.95 |
628.70 |
3.55 |
16757 |
105.39 |
1161 |
48.47 |
950.00 |
345.50 |
|
540904 |
Tirupati Foa |
X |
10.00 |
124.95 |
124.95 |
124.95 |
124.95 |
124.95 |
0.00 |
10 |
0.01 |
2 |
26.99 |
144.90 |
73.15 |
|
531814 |
Tirupati Sar |
X |
5.00 |
13.14 |
13.75 |
14.24 |
13.51 |
13.95 |
6.16 |
6675 |
0.93 |
51 |
9.82 |
21.62 |
11.32 |
|
524582 |
Tirupati Sta |
X |
10.00 |
168.50 |
165.00 |
175.00 |
165.00 |
169.35 |
0.50 |
198 |
0.34 |
28 |
24.83 |
263.85 |
140.20 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
11.25 |
11.03 |
11.03 |
11.03 |
11.03 |
-1.96 |
49201 |
5.43 |
254 |
1103.00 |
52.50 |
8.36 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
687.15 |
723.85 |
747.05 |
712.85 |
744.05 |
8.28 |
115630 |
848.81 |
3618 |
34.62 |
1896.50 |
655.30 |
|
524717 |
Titan Biotec |
X |
10.00 |
441.20 |
457.90 |
462.00 |
450.00 |
457.70 |
3.74 |
4662 |
21.37 |
195 |
16.81 |
1017.85 |
406.70 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3510.80 |
3531.15 |
3585.00 |
3531.00 |
3561.45 |
1.44 |
54144 |
1928.65 |
6971 |
97.68 |
3866.15 |
2947.55 |
|
521005 |
Titan Intech |
XT |
10.00 |
11.75 |
12.25 |
12.33 |
11.99 |
12.32 |
4.85 |
182104 |
22.35 |
432 |
5.43 |
75.00 |
11.32 |
|
530045 |
Titan Secur. |
X |
10.00 |
31.93 |
32.15 |
34.90 |
32.05 |
33.54 |
5.04 |
6970 |
2.34 |
99 |
7.91 |
55.00 |
30.00 |
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
448.00 |
448.65 |
461.50 |
447.15 |
451.85 |
0.86 |
16732 |
76.01 |
1520 |
6.05 |
509.95 |
403.35 |
|
531426 |
TN Newsprint |
B |
10.00 |
126.90 |
131.05 |
133.80 |
130.00 |
132.05 |
4.06 |
15619 |
20.57 |
284 |
62.58 |
300.00 |
115.05 |
|
500777 |
TN Petro |
B |
10.00 |
77.19 |
77.20 |
80.02 |
77.20 |
78.22 |
1.33 |
6053 |
4.78 |
206 |
16.09 |
110.44 |
63.65 |
|
523419 |
TN Telecom |
B |
10.00 |
8.99 |
9.53 |
9.88 |
9.25 |
9.51 |
5.78 |
7672 |
0.74 |
196 |
-2.86 |
14.90 |
7.66 |
|
531644 |
Tokyo Financ |
X |
10.00 |
29.70 |
32.67 |
32.67 |
32.00 |
32.35 |
8.92 |
479 |
0.15 |
9 |
44.93 |
51.97 |
18.41 |
|
500418 |
Tokyo Plast |
B |
10.00 |
124.50 |
126.00 |
126.00 |
126.00 |
126.00 |
1.20 |
500 |
0.63 |
1 |
151.81 |
166.00 |
97.00 |
|
544254 |
Tolins Tyres |
T |
5.00 |
122.65 |
127.10 |
128.75 |
125.15 |
128.75 |
4.97 |
685 |
0.88 |
14 |
19.57 |
259.00 |
108.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
3137.55 |
3171.45 |
3246.05 |
3114.85 |
3238.00 |
3.20 |
4291 |
136.53 |
611 |
58.85 |
3589.95 |
2573.40 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
1374.10 |
1434.70 |
1471.00 |
1414.15 |
1464.45 |
6.58 |
23916 |
346.52 |
3277 |
31.28 |
2037.35 |
1207.20 |
|
544303 |
Toss the Coi |
MT |
10.00 |
347.20 |
340.30 |
354.10 |
340.30 |
354.10 |
1.99 |
5400 |
18.75 |
9 |
60.84 |
927.50 |
317.14 |
|
526650 |
Tourism Fina |
A1 |
10.00 |
196.30 |
200.05 |
209.30 |
200.05 |
205.85 |
4.87 |
49251 |
101.73 |
440 |
22.30 |
219.40 |
122.15 |
|
538607 |
Toyam Sports |
XT |
1.00 |
1.19 |
1.18 |
1.18 |
1.17 |
1.17 |
-1.68 |
765412 |
8.97 |
443 |
-10.64 |
4.16 |
1.03 |
|
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 | |
|
500421 |
TPI (I) |
X |
1.00 |
15.48 |
17.49 |
17.49 |
15.50 |
16.90 |
9.17 |
3103 |
0.48 |
18 |
-422.50 |
25.39 |
14.10 |
|
526582 |
TPL Plastech |
B |
2.00 |
75.59 |
75.47 |
80.92 |
75.47 |
79.95 |
5.77 |
8411 |
6.69 |
653 |
27.29 |
136.35 |
63.00 |
|
543638 |
Tracxn Tech |
B |
1.00 |
52.90 |
54.90 |
55.69 |
54.50 |
55.18 |
4.31 |
17821 |
9.82 |
314 |
-1103.60 |
107.93 |
48.00 |
|
532928 |
Trans & Rect |
B |
1.00 |
478.75 |
502.65 |
502.65 |
492.00 |
502.65 |
4.99 |
83972 |
422.06 |
1844 |
70.40 |
650.22 |
279.52 |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
14.16 |
13.88 |
13.94 |
13.88 |
13.88 |
-1.98 |
6807 |
0.94 |
26 |
51.41 |
35.35 |
11.75 |
|
500422 |
Transchem |
X |
10.00 |
37.12 |
37.26 |
44.49 |
37.26 |
43.35 |
16.78 |
9306 |
3.91 |
74 |
9.24 |
58.00 |
31.10 |
|
532410 |
Transcorp In |
X |
2.00 |
23.35 |
24.48 |
25.64 |
24.00 |
24.28 |
3.98 |
2425 |
0.59 |
36 |
13.72 |
46.70 |
20.57 |
|
513063 |
Transfreight |
X |
10.00 |
32.00 |
35.00 |
35.00 |
31.50 |
32.98 |
3.06 |
3360 |
1.09 |
36 |
19.99 |
47.74 |
26.05 |
|
526139 |
Transgene Bi |
XT |
10.00 |
3.55 |
3.72 |
3.72 |
3.40 |
3.49 |
-1.69 |
47201 |
1.67 |
79 |
-116.33 |
10.85 |
3.22 |
|
543955 |
Transindia R |
B |
2.00 |
32.50 |
32.66 |
34.10 |
32.66 |
33.84 |
4.12 |
15920 |
5.39 |
369 |
4.64 |
55.75 |
25.65 |
|
506687 |
Transpek Ind |
X |
10.00 |
1531.50 |
1570.00 |
1620.00 |
1550.00 |
1563.55 |
2.09 |
13749 |
216.04 |
365 |
24.88 |
1896.00 |
1100.05 |
|
532349 |
Transport Co |
B |
2.00 |
1081.05 |
1102.70 |
1121.55 |
1085.90 |
1113.65 |
3.02 |
2348 |
26.07 |
366 |
21.68 |
1301.85 |
798.30 |
|
544317 |
Transrail Li |
B |
2.00 |
462.10 |
481.95 |
503.00 |
479.20 |
500.20 |
8.24 |
81976 |
401.42 |
2953 |
28.80 |
719.15 |
375.05 |
|
520151 |
Transworld S |
B |
10.00 |
272.80 |
285.45 |
292.00 |
283.85 |
287.40 |
5.35 |
1168 |
3.37 |
68 |
15.43 |
493.00 |
235.45 |
|
544242 |
Travels & Re |
MT |
10.00 |
50.05 |
50.05 |
50.05 |
47.55 |
47.55 |
-5.00 |
39000 |
18.69 |
13 |
17.94 |
157.95 |
43.22 |
|
533540 |
Tree House |
T |
10.00 |
8.28 |
8.28 |
8.69 |
8.28 |
8.30 |
0.24 |
818 |
0.07 |
12 |
-11.53 |
29.45 |
8.26 |
|
542233 |
Trejhara Sol |
B |
10.00 |
233.85 |
245.00 |
250.25 |
244.25 |
248.40 |
6.22 |
1052 |
2.61 |
159 |
27.69 |
306.50 |
151.00 |
|
500251 |
Trent |
A1 |
1.00 |
5114.15 |
5358.85 |
5475.00 |
5227.45 |
5446.35 |
6.50 |
82262 |
4413.13 |
10198 |
100.17 |
8345.85 |
4197.50 |
|
532159 |
Trescon |
XT |
10.00 |
11.14 |
11.10 |
11.10 |
10.62 |
11.04 |
-0.90 |
2099 |
0.23 |
10 |
-29.84 |
21.40 |
7.90 |
|
505854 |
TRF |
B |
10.00 |
352.00 |
342.65 |
378.00 |
342.65 |
375.50 |
6.68 |
3867 |
14.48 |
455 |
14.45 |
643.70 |
287.75 |
|
531716 |
Tricom Fruit |
XT |
10.00 |
3.00 |
3.15 |
3.15 |
3.15 |
3.15 |
5.00 |
34625 |
1.09 |
30 |
-15.00 |
3.15 |
1.30 |
|
521064 |
Trident |
A1 |
1.00 |
26.77 |
27.83 |
28.49 |
27.72 |
28.41 |
6.13 |
1834538 |
517.41 |
4646 |
48.98 |
41.80 |
23.20 |
|
540726 |
Trident Texo |
T |
10.00 |
194.50 |
192.00 |
198.00 |
192.00 |
193.10 |
-0.72 |
5279 |
10.38 |
30 |
137.93 |
210.90 |
36.15 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
71.23 |
74.20 |
75.27 |
73.57 |
74.51 |
4.60 |
18636 |
13.90 |
411 |
8.14 |
152.75 |
60.00 |
|
509046 |
Triliance P. |
XT |
10.00 |
72.37 |
71.98 |
71.98 |
71.98 |
71.98 |
-0.54 |
250 |
0.18 |
2 |
359.90 |
94.99 |
14.10 |
|
531846 |
Trinity Leag |
X |
10.00 |
11.63 |
12.71 |
12.71 |
10.85 |
10.89 |
-6.36 |
73 |
0.01 |
5 |
-4.44 |
25.70 |
10.22 |
|
534755 |
Trio Mercant |
XT |
2.00 |
0.65 |
0.68 |
0.68 |
0.65 |
0.68 |
4.62 |
10527 |
0.07 |
17 |
-22.67 |
1.32 |
0.57 |
|
531279 |
Trishakti In |
X |
2.00 |
134.20 |
140.00 |
143.75 |
135.00 |
140.55 |
4.73 |
4221 |
5.84 |
58 |
58.56 |
191.10 |
43.60 |
|
523387 |
Triton Corp |
XT |
1.00 |
0.55 |
0.57 |
0.57 |
0.57 |
0.57 |
3.64 |
21275 |
0.12 |
31 |
-19.00 |
0.57 |
0.47 |
|
505978 |
Triton Valve |
X |
10.00 |
2852.00 |
2945.00 |
3094.90 |
2945.00 |
3055.90 |
7.15 |
129 |
3.93 |
44 |
64.98 |
5574.50 |
2427.00 |
|
532131 |
Triumph Intn |
XT |
10.00 |
19.83 |
20.22 |
20.22 |
20.22 |
20.22 |
1.97 |
751 |
0.15 |
6 |
4.19 |
20.22 |
3.45 |
|
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 | |
|
532356 |
Triveni Engg |
A1 |
1.00 |
408.20 |
413.15 |
427.50 |
413.15 |
418.20 |
2.45 |
28340 |
119.29 |
1007 |
41.36 |
536.00 |
266.14 |
|
538569 |
Triveni Entp |
X |
1.00 |
2.01 |
2.05 |
2.21 |
2.05 |
2.15 |
6.97 |
40900 |
0.88 |
74 |
43.00 |
3.12 |
1.82 |
|
502281 |
Triveni Glas |
X |
10.00 |
12.70 |
12.96 |
14.67 |
12.96 |
13.42 |
5.67 |
7925 |
1.08 |
81 |
9.65 |
25.65 |
10.57 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
515.80 |
547.00 |
579.25 |
545.25 |
559.95 |
8.56 |
621540 |
3518.41 |
12149 |
52.48 |
885.00 |
455.15 |
|
540268 |
Trucap Fin. |
T |
2.00 |
7.44 |
7.81 |
7.81 |
7.80 |
7.81 |
4.97 |
190593 |
14.89 |
303 |
10.28 |
66.30 |
6.66 |
|
533407 |
True Green B |
XT |
10.00 |
75.21 |
76.71 |
78.95 |
75.21 |
78.95 |
4.97 |
477 |
0.36 |
12 |
-192.56 |
129.00 |
29.45 |
|
508963 |
Trustwave Se |
XT |
10.00 |
20.00 |
20.40 |
20.40 |
20.10 |
20.10 |
0.50 |
19 |
0.00 |
5 |
-64.84 |
43.05 |
15.20 |
|
514142 |
TT |
B |
1.00 |
13.34 |
13.60 |
14.29 |
13.60 |
13.75 |
3.07 |
12402 |
1.74 |
77 |
21.48 |
18.54 |
9.61 |
|
538597 |
TTI Enterp. |
X |
10.00 |
10.81 |
11.31 |
11.31 |
10.06 |
10.56 |
-2.31 |
16091 |
1.71 |
53 |
11.23 |
16.30 |
9.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1178.00 |
1249.95 |
1249.95 |
1206.00 |
1215.80 |
3.21 |
181 |
2.21 |
39 |
20.51 |
1923.00 |
991.00 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
610.35 |
624.85 |
641.00 |
624.85 |
633.25 |
3.75 |
1886 |
11.96 |
332 |
41.44 |
1022.00 |
583.00 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
2854.15 |
2908.65 |
2969.00 |
2892.75 |
2959.35 |
3.69 |
3575 |
105.06 |
1356 |
70.11 |
4807.05 |
2400.05 |
|
505285 |
Tulive Devel |
XT |
10.00 |
894.45 |
912.30 |
912.30 |
912.30 |
912.30 |
2.00 |
5 |
0.05 |
2 |
-254.83 |
1133.20 |
423.50 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
45.34 |
45.34 |
46.00 |
44.90 |
45.85 |
1.12 |
896 |
0.41 |
16 |
-1.36 |
124.65 |
39.92 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.39 |
1.40 |
1.46 |
1.40 |
1.46 |
5.04 |
120164 |
1.73 |
159 |
36.50 |
2.23 |
1.30 |
|
506808 |
Tuticorin Ch |
B |
10.00 |
75.17 |
75.02 |
77.99 |
75.02 |
76.52 |
1.80 |
29545 |
22.61 |
330 |
13.94 |
112.00 |
68.00 |
|
532515 |
TV Today Net |
B |
5.00 |
170.30 |
173.15 |
174.55 |
172.00 |
172.40 |
1.23 |
14345 |
24.78 |
699 |
12.88 |
308.14 |
146.00 |
|
540083 |
TV Vision |
T |
10.00 |
7.78 |
7.63 |
7.63 |
7.63 |
7.63 |
-1.93 |
10985 |
0.84 |
19 |
-1.21 |
29.90 |
3.80 |
|
532513 |
TVS Electron |
B |
10.00 |
393.85 |
402.85 |
418.80 |
402.85 |
413.25 |
4.93 |
9023 |
37.11 |
859 |
-288.99 |
489.55 |
272.35 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
8933.55 |
9091.55 |
9442.90 |
9091.55 |
9408.35 |
5.31 |
368 |
34.36 |
199 |
16.36 |
15115.30 |
7755.00 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
2667.15 |
2724.00 |
2772.00 |
2723.95 |
2760.15 |
3.49 |
18230 |
502.18 |
2916 |
58.66 |
2958.15 |
1976.00 |
|
509243 |
TVS Srichakr |
B |
10.00 |
2806.35 |
2984.95 |
3016.80 |
2899.25 |
2985.85 |
6.40 |
897 |
26.44 |
220 |
65.72 |
4900.00 |
2429.55 |
|
543965 |
TVS Supply |
A1 |
1.00 |
112.60 |
115.00 |
119.50 |
115.00 |
118.85 |
5.55 |
59027 |
69.64 |
743 |
125.11 |
217.35 |
107.50 |
|
532738 |
TWAMEV Const |
T |
1.00 |
37.23 |
36.00 |
38.00 |
36.00 |
37.56 |
0.89 |
5860 |
2.20 |
24 |
-47.54 |
61.20 |
29.10 |
|
532384 |
Tyche Inds. |
X |
10.00 |
138.35 |
142.50 |
154.20 |
142.00 |
150.70 |
8.93 |
25259 |
37.79 |
188 |
11.39 |
224.50 |
129.10 |
|
526945 |
Tyroon Tea |
X |
10.00 |
101.89 |
100.30 |
105.00 |
100.30 |
103.74 |
1.82 |
2034 |
2.10 |
42 |
10.16 |
171.90 |
81.35 |
|
|