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 |
84.75 |
84.75 |
85.40 |
84.70 |
84.70 |
-0.06 |
464 |
0.39 |
8 |
5.74 |
161.85 |
75.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
1713.05 |
1765.00 |
1765.00 |
1710.05 |
1739.10 |
1.52 |
402 |
6.97 |
54 |
17.14 |
2524.85 |
600.00 |
|
537392 |
Taaza Intl. |
XT |
10.00 |
26.25 |
26.20 |
26.20 |
26.20 |
26.20 |
-0.19 |
100 |
0.03 |
1 |
-79.39 |
78.30 |
2.50 |
|
519483 |
Tai Inds. |
X |
10.00 |
45.45 |
43.20 |
43.20 |
43.20 |
43.20 |
-4.95 |
953 |
0.41 |
20 |
6.29 |
72.00 |
11.30 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
73.90 |
75.95 |
79.80 |
72.55 |
74.25 |
0.47 |
1006 |
0.75 |
94 |
185.63 |
124.00 |
60.55 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
140.80 |
141.35 |
143.95 |
139.50 |
141.55 |
0.53 |
138541 |
197.10 |
1932 |
416.32 |
186.30 |
117.40 |
|
532890 |
Take Sol. |
B |
1.00 |
23.20 |
23.80 |
23.80 |
22.65 |
23.20 |
0.00 |
66022 |
15.28 |
970 |
-2.81 |
74.65 |
20.75 |
|
505160 |
Talbros Auto |
B |
10.00 |
406.05 |
410.00 |
420.00 |
409.20 |
414.70 |
2.13 |
3297 |
13.68 |
542 |
11.41 |
654.90 |
225.15 |
|
538987 |
Talbros Engg |
X |
10.00 |
347.60 |
336.00 |
350.00 |
336.00 |
343.05 |
-1.31 |
825 |
2.82 |
35 |
7.89 |
525.00 |
155.00 |
|
533170 |
Tamboli Cap. |
X |
10.00 |
99.35 |
95.60 |
106.60 |
95.00 |
104.00 |
4.68 |
45678 |
46.75 |
378 |
7.94 |
106.60 |
37.50 |
|
522229 |
Taneja Aero. |
X |
5.00 |
112.25 |
113.30 |
117.85 |
113.00 |
117.65 |
4.81 |
25781 |
29.99 |
490 |
53.72 |
168.00 |
33.00 |
|
506854 |
Tanfac Ind. |
X |
10.00 |
445.35 |
454.00 |
457.00 |
440.35 |
448.95 |
0.81 |
5646 |
25.18 |
196 |
8.41 |
779.00 |
225.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
1305.90 |
1324.70 |
1332.55 |
1273.00 |
1278.55 |
-2.09 |
14544 |
189.20 |
1254 |
32.36 |
2094.40 |
735.00 |
|
532738 |
Tantia Const |
Z |
10.00 |
13.09 |
12.45 |
13.74 |
12.44 |
13.74 |
4.97 |
13213 |
1.76 |
36 |
-0.26 |
33.85 |
5.61 |
|
540332 |
Tanvi Foods |
M |
10.00 |
60.25 |
63.25 |
63.25 |
63.20 |
63.20 |
4.90 |
10000 |
6.32 |
2 |
30.53 |
109.50 |
38.50 |
|
519285 |
Tarai Foods |
XT |
10.00 |
7.95 |
8.15 |
8.34 |
7.95 |
8.34 |
4.91 |
9468 |
0.79 |
99 |
-34.75 |
11.18 |
3.85 |
|
533203 |
Tarapur Tran |
B |
10.00 |
3.25 |
3.49 |
3.49 |
3.26 |
3.35 |
3.08 |
4733 |
0.16 |
17 |
-0.62 |
7.86 |
3.25 |
|
543249 |
Tarc |
B |
2.00 |
37.80 |
37.35 |
39.00 |
37.35 |
38.50 |
1.85 |
30605 |
11.73 |
608 |
98.72 |
60.60 |
27.90 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
54.25 |
55.25 |
56.05 |
55.25 |
56.05 |
3.32 |
24 |
0.01 |
9 |
16.88 |
98.00 |
47.90 |
|
543399 |
Tarsons Prod |
B |
2.00 |
640.15 |
650.95 |
701.00 |
634.90 |
687.90 |
7.46 |
18337 |
121.85 |
3020 |
53.12 |
928.65 |
570.00 |
|
519091 |
Tasty Bite |
A1 |
10.00 |
9829.90 |
9913.95 |
10205.05 |
9819.95 |
9819.95 |
-0.10 |
33 |
3.29 |
28 |
129.16 |
21470.50 |
9664.20 |
|
540955 |
Tasty Dairy |
B |
10.00 |
18.90 |
20.90 |
20.90 |
19.00 |
19.00 |
0.53 |
3124 |
0.60 |
64 |
-1.99 |
41.95 |
18.30 |
|
500770 |
Tata Chem |
A1 |
10.00 |
931.50 |
943.20 |
959.90 |
926.15 |
934.05 |
0.27 |
49516 |
464.30 |
1827 |
18.92 |
1158.00 |
691.10 |
|
532301 |
Tata Coffee |
A1 |
1.00 |
193.85 |
194.60 |
196.65 |
194.25 |
195.40 |
0.80 |
45737 |
89.37 |
1318 |
24.70 |
254.00 |
168.05 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
943.45 |
965.00 |
988.50 |
951.60 |
979.75 |
3.85 |
19724 |
190.51 |
1417 |
18.84 |
1590.00 |
906.30 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3228.60 |
3249.00 |
3278.85 |
3230.00 |
3262.20 |
1.04 |
146145 |
4763.72 |
15037 |
31.15 |
4045.50 |
3116.15 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
722.30 |
729.00 |
731.35 |
723.00 |
725.85 |
0.49 |
49819 |
361.99 |
2504 |
71.51 |
889.00 |
646.25 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
8255.70 |
8450.00 |
8463.90 |
8301.65 |
8333.05 |
0.94 |
15605 |
1306.25 |
4195 |
508.73 |
9420.00 |
3550.00 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
1482.15 |
1498.00 |
1512.00 |
1491.45 |
1500.90 |
1.27 |
3682 |
55.30 |
688 |
35.45 |
1734.00 |
1048.60 |
|
513434 |
Tata Metalik |
A1 |
10.00 |
698.50 |
725.90 |
725.90 |
690.50 |
711.25 |
1.83 |
5008 |
35.36 |
652 |
17.17 |
1364.90 |
669.10 |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
202.35 |
203.20 |
209.80 |
203.20 |
207.55 |
2.57 |
273448 |
565.12 |
5020 |
-- |
298.50 |
129.10 |
|
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 | |
|
500570 |
Tata Motors |
A1 |
2.00 |
420.70 |
424.00 |
433.00 |
424.00 |
429.60 |
2.12 |
1738708 |
7459.41 |
32826 |
-12.47 |
536.50 |
268.50 |
|
500400 |
Tata Power |
A1 |
1.00 |
221.40 |
225.70 |
226.90 |
222.80 |
224.70 |
1.49 |
914876 |
2053.35 |
9505 |
41.23 |
298.00 |
103.70 |
|
500470 |
Tata Steel |
A1 |
10.00 |
1051.85 |
1063.80 |
1068.80 |
1032.05 |
1043.35 |
-0.81 |
345807 |
3623.40 |
10131 |
3.17 |
1534.60 |
992.00 |
|
513010 |
Tata Steel L |
A1 |
10.00 |
634.75 |
670.30 |
670.30 |
637.50 |
661.55 |
4.22 |
8898 |
57.92 |
1031 |
3.09 |
1174.55 |
599.00 |
|
532371 |
Tata Teleser |
B |
10.00 |
117.45 |
119.30 |
123.30 |
115.45 |
123.30 |
4.98 |
958119 |
1149.98 |
12231 |
-19.82 |
291.05 |
15.00 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
2.70 |
2.80 |
2.80 |
2.61 |
2.64 |
-2.22 |
29866 |
0.80 |
131 |
-6.44 |
6.00 |
0.61 |
|
543321 |
Tatva Chint. |
B |
10.00 |
2139.55 |
2161.35 |
2216.00 |
2143.35 |
2187.35 |
2.23 |
809 |
17.53 |
466 |
50.59 |
2975.55 |
2000.75 |
|
531190 |
Tavernier Re |
XT |
10.00 |
9.35 |
9.35 |
9.35 |
9.00 |
9.00 |
-3.74 |
300 |
0.03 |
5 |
450.00 |
14.20 |
6.92 |
|
534369 |
TBZ |
B |
10.00 |
59.55 |
61.95 |
61.95 |
58.25 |
59.60 |
0.08 |
22541 |
13.47 |
330 |
19.74 |
104.40 |
55.10 |
|
532284 |
TCFC Finance |
X |
10.00 |
34.90 |
35.90 |
35.95 |
33.20 |
34.40 |
-1.43 |
445 |
0.15 |
13 |
5.83 |
52.00 |
27.25 |
|
540212 |
TCI Express |
A1 |
2.00 |
1633.35 |
1635.20 |
1655.60 |
1595.10 |
1604.25 |
-1.78 |
2171 |
35.07 |
601 |
45.59 |
2570.00 |
1280.25 |
|
501242 |
TCI Finance |
T |
10.00 |
5.15 |
5.15 |
5.34 |
5.15 |
5.34 |
3.69 |
641 |
0.03 |
6 |
-0.66 |
11.27 |
4.41 |
|
524156 |
TCM |
XT |
10.00 |
37.30 |
37.20 |
37.50 |
35.45 |
37.00 |
-0.80 |
2553 |
0.92 |
21 |
-14.51 |
70.96 |
29.38 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
581.15 |
578.25 |
589.50 |
571.50 |
578.70 |
-0.42 |
1407 |
8.17 |
436 |
904.22 |
932.55 |
517.90 |
|
523301 |
TCPL Package |
B |
10.00 |
787.30 |
800.00 |
933.40 |
800.00 |
908.65 |
15.41 |
17394 |
153.79 |
2857 |
17.64 |
978.30 |
452.00 |
|
533553 |
TD Power Sys |
B |
10.00 |
420.95 |
430.00 |
440.05 |
426.95 |
436.80 |
3.77 |
3713 |
16.15 |
650 |
19.23 |
492.60 |
174.90 |
|
539658 |
TeamLease |
A1 |
10.00 |
3253.45 |
3270.10 |
3270.10 |
3127.65 |
3180.55 |
-2.24 |
1025 |
32.75 |
592 |
141.55 |
5544.10 |
3103.60 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1079.25 |
1094.95 |
1126.00 |
1092.00 |
1123.55 |
4.10 |
139869 |
1558.83 |
7768 |
19.62 |
1837.75 |
994.10 |
|
526576 |
Techindia Ni |
B |
10.00 |
11.28 |
10.85 |
11.84 |
10.85 |
11.84 |
4.96 |
7913 |
0.93 |
47 |
-25.19 |
15.14 |
4.33 |
|
542141 |
Techno Elect |
A1 |
2.00 |
270.40 |
279.95 |
279.95 |
265.20 |
267.55 |
-1.05 |
8577 |
23.37 |
731 |
12.46 |
355.00 |
221.00 |
|
532804 |
Technocraft |
B |
10.00 |
875.75 |
896.55 |
923.60 |
885.55 |
915.20 |
4.50 |
1797 |
16.30 |
278 |
9.59 |
1235.00 |
387.05 |
|
543413 |
Tega Inds. |
B |
10.00 |
441.65 |
447.25 |
447.55 |
438.85 |
441.15 |
-0.11 |
3203 |
14.26 |
473 |
21.44 |
767.10 |
398.00 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
421.00 |
430.80 |
433.90 |
418.75 |
424.95 |
0.94 |
31012 |
132.34 |
2093 |
-102.64 |
578.45 |
163.15 |
|
539428 |
Tejnaksh Hlt |
B |
10.00 |
134.80 |
140.90 |
140.90 |
127.25 |
134.75 |
-0.04 |
30568 |
41.23 |
135 |
50.28 |
194.00 |
56.00 |
|
530595 |
TeleCanor Gl |
XT |
10.00 |
13.20 |
13.20 |
13.20 |
12.55 |
13.20 |
0.00 |
172 |
0.02 |
6 |
-15.35 |
19.75 |
4.96 |
|
533982 |
Tera Softwar |
B |
10.00 |
38.85 |
38.80 |
39.60 |
38.50 |
38.55 |
-0.77 |
3553 |
1.38 |
178 |
214.17 |
85.00 |
37.70 |
|
530533 |
Terai Tea Co |
X |
10.00 |
62.95 |
67.00 |
67.00 |
58.60 |
66.00 |
4.85 |
1196 |
0.77 |
25 |
3.30 |
99.35 |
38.60 |
|
526638 |
Texel Inds. |
X |
10.00 |
52.00 |
53.00 |
53.00 |
49.40 |
50.00 |
-3.85 |
1516 |
0.76 |
27 |
16.95 |
104.05 |
41.52 |
|
505400 |
Texmaco Infr |
B |
1.00 |
63.40 |
64.75 |
65.45 |
62.50 |
64.35 |
1.50 |
91907 |
57.93 |
634 |
-9.51 |
82.25 |
50.00 |
|
533326 |
Texmaco Rail |
B |
1.00 |
41.65 |
42.40 |
42.70 |
41.75 |
42.30 |
1.56 |
171132 |
72.30 |
2381 |
66.09 |
58.90 |
26.55 |
|
533164 |
Texmo Pipes |
B |
10.00 |
64.80 |
64.00 |
64.15 |
58.10 |
60.40 |
-6.79 |
33355 |
20.25 |
898 |
12.40 |
100.90 |
43.50 |
|
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 | |
|
532845 |
TGB Banquets |
T |
10.00 |
8.83 |
9.09 |
9.25 |
8.70 |
9.25 |
4.76 |
1678 |
0.15 |
11 |
-19.27 |
13.20 |
5.60 |
|
507753 |
TGV SRAAC |
X |
10.00 |
82.20 |
83.95 |
83.95 |
78.50 |
79.45 |
-3.35 |
194159 |
157.09 |
1011 |
6.02 |
109.60 |
29.85 |
|
509945 |
Thacker & Co |
XT |
1.00 |
279.60 |
290.00 |
290.00 |
290.00 |
290.00 |
3.72 |
5 |
0.01 |
1 |
3.40 |
523.00 |
189.00 |
|
526654 |
Thakkers Dev |
X |
10.00 |
101.20 |
101.15 |
106.25 |
101.15 |
106.25 |
4.99 |
21 |
0.02 |
2 |
3.32 |
185.00 |
58.25 |
|
533158 |
Thangamayil |
B |
10.00 |
1000.05 |
1130.00 |
1130.00 |
983.00 |
1020.95 |
2.09 |
856 |
8.67 |
103 |
36.35 |
1520.00 |
773.20 |
|
530023 |
The Invest.T |
B |
10.00 |
91.05 |
92.00 |
92.00 |
89.10 |
90.95 |
-0.11 |
899 |
0.82 |
68 |
293.39 |
141.00 |
84.00 |
|
540210 |
The Mandh.RV |
B |
10.00 |
13.90 |
12.65 |
14.07 |
12.65 |
13.82 |
-0.58 |
13575 |
1.85 |
61 |
-5.69 |
25.00 |
11.25 |
|
530199 |
Themis Medic |
B |
10.00 |
798.70 |
798.70 |
808.00 |
791.95 |
805.15 |
0.81 |
20 |
0.16 |
9 |
10.16 |
1198.80 |
523.40 |
|
500411 |
Thermax |
A1 |
2.00 |
1970.25 |
1965.05 |
2009.85 |
1962.20 |
1997.70 |
1.39 |
2337 |
46.62 |
857 |
76.22 |
2347.00 |
1288.35 |
|
539310 |
Thinkink Pic |
B |
5.00 |
66.80 |
66.80 |
67.50 |
65.95 |
66.90 |
0.15 |
386697 |
258.19 |
1391 |
65.59 |
72.00 |
29.35 |
|
538464 |
Thirani Proj |
X |
10.00 |
3.13 |
3.27 |
3.28 |
3.00 |
3.24 |
3.51 |
3593 |
0.12 |
40 |
32.40 |
6.25 |
1.32 |
|
500412 |
Thirumalai |
A1 |
1.00 |
236.30 |
239.90 |
246.00 |
236.90 |
238.45 |
0.91 |
75053 |
180.59 |
2520 |
8.68 |
357.25 |
126.65 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
58.05 |
59.00 |
60.00 |
58.20 |
58.75 |
1.21 |
83597 |
49.24 |
1228 |
-11.34 |
91.35 |
53.75 |
|
533941 |
Thomas Scott |
T |
10.00 |
49.15 |
49.15 |
49.15 |
48.10 |
48.20 |
-1.93 |
200 |
0.10 |
3 |
18.68 |
73.50 |
6.88 |
|
539871 |
Thyrocare Tc |
A1 |
10.00 |
690.20 |
687.10 |
699.90 |
672.90 |
690.95 |
0.11 |
6111 |
41.67 |
927 |
20.75 |
1465.90 |
631.00 |
|
540108 |
Tiaan Cons. |
X |
10.00 |
5.73 |
6.21 |
6.25 |
5.59 |
5.94 |
3.66 |
7534 |
0.45 |
50 |
28.29 |
42.30 |
5.21 |
|
590005 |
Tide Water O |
B |
2.00 |
1041.90 |
1044.65 |
1075.00 |
1038.00 |
1062.15 |
1.94 |
2256 |
23.77 |
702 |
15.18 |
3693.74 |
1000.00 |
|
543531 |
Tierra Agro |
T |
10.00 |
10.00 |
255.00 |
267.75 |
242.25 |
262.85 |
2528.50 |
2282 |
5.83 |
65 |
-- |
267.75 |
242.25 |
|
536264 |
Tiger Logist |
X |
10.00 |
199.25 |
208.95 |
208.95 |
198.00 |
200.25 |
0.50 |
8006 |
16.31 |
158 |
-7.20 |
284.00 |
41.00 |
|
533629 |
Tijaria Poly |
B |
10.00 |
6.29 |
6.59 |
6.59 |
5.98 |
5.98 |
-4.93 |
17124 |
1.04 |
17 |
-0.79 |
12.10 |
5.61 |
|
505196 |
TIL |
B |
10.00 |
104.10 |
105.50 |
107.00 |
102.50 |
107.00 |
2.79 |
284 |
0.30 |
27 |
-0.70 |
211.90 |
97.00 |
|
503663 |
Tilak Ventur |
X |
1.00 |
9.79 |
9.80 |
10.15 |
9.76 |
10.07 |
2.86 |
103302 |
10.31 |
610 |
-503.50 |
38.03 |
1.88 |
|
507205 |
Tilaknag Ind |
B |
10.00 |
67.40 |
69.45 |
69.75 |
65.75 |
67.00 |
-0.59 |
33862 |
22.81 |
513 |
82.72 |
103.80 |
34.35 |
|
532856 |
Time Technop |
A1 |
1.00 |
93.35 |
94.50 |
95.70 |
92.25 |
94.25 |
0.96 |
183984 |
173.25 |
2320 |
11.54 |
109.30 |
63.10 |
|
511559 |
Times Guaran |
B |
10.00 |
47.45 |
46.10 |
49.65 |
46.10 |
48.05 |
1.26 |
169 |
0.08 |
17 |
27.46 |
93.70 |
38.65 |
|
500414 |
Timex Group |
X |
1.00 |
65.30 |
66.60 |
66.95 |
63.85 |
64.75 |
-0.84 |
30474 |
19.77 |
167 |
202.34 |
102.90 |
30.25 |
|
522113 |
Timken India |
A1 |
10.00 |
1953.65 |
1966.05 |
2023.95 |
1937.10 |
1964.40 |
0.55 |
1122 |
21.98 |
421 |
57.12 |
2301.65 |
1299.65 |
|
531205 |
Tine Agro |
XT |
10.00 |
17.00 |
17.35 |
17.80 |
16.15 |
16.75 |
-1.47 |
40388 |
6.79 |
486 |
6.52 |
61.75 |
3.90 |
|
530475 |
Tinna Rubber |
X |
10.00 |
328.35 |
323.20 |
344.75 |
323.20 |
332.25 |
1.19 |
9607 |
32.53 |
187 |
16.83 |
404.35 |
44.50 |
|
541741 |
Tinna Trade |
XT |
10.00 |
32.60 |
31.00 |
33.90 |
31.00 |
32.75 |
0.46 |
2771 |
0.86 |
43 |
-17.06 |
60.30 |
12.90 |
|
504966 |
Tinplate Co. |
A1 |
10.00 |
319.10 |
327.95 |
329.95 |
318.95 |
323.35 |
1.33 |
45100 |
146.96 |
1462 |
9.59 |
443.15 |
199.35 |
|
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 | |
|
532375 |
Tips Indus. |
T |
10.00 |
1514.85 |
1549.95 |
1585.00 |
1465.05 |
1532.65 |
1.18 |
259 |
4.00 |
38 |
26.94 |
2284.20 |
706.97 |
|
531814 |
Tirupati Sar |
X |
5.00 |
7.77 |
8.14 |
8.14 |
7.51 |
8.00 |
2.96 |
3153 |
0.25 |
33 |
26.67 |
12.40 |
5.70 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
68.10 |
71.40 |
71.40 |
71.30 |
71.40 |
4.85 |
198 |
0.14 |
9 |
6.73 |
82.90 |
43.50 |
|
532966 |
Titagarh Wag |
B |
2.00 |
102.50 |
104.65 |
104.65 |
101.45 |
102.25 |
-0.24 |
17713 |
18.16 |
558 |
48.23 |
123.85 |
53.25 |
|
524717 |
Titan Biotec |
X |
10.00 |
226.10 |
226.10 |
235.00 |
225.05 |
229.75 |
1.61 |
7163 |
16.41 |
210 |
7.87 |
423.60 |
213.00 |
|
500114 |
Titan Co. |
A1 |
1.00 |
2141.65 |
2153.30 |
2163.00 |
2124.05 |
2149.05 |
0.35 |
22324 |
477.74 |
2557 |
87.79 |
2767.55 |
1564.60 |
|
521005 |
Titan Intech |
X |
10.00 |
29.90 |
28.45 |
28.45 |
28.45 |
28.45 |
-4.85 |
1800 |
0.51 |
41 |
24.32 |
38.40 |
2.93 |
|
530045 |
Titan Secur. |
X |
10.00 |
17.25 |
17.80 |
17.80 |
16.90 |
17.25 |
0.00 |
6870 |
1.18 |
75 |
4.53 |
26.85 |
9.85 |
|
531426 |
TN Newsprint |
A1 |
10.00 |
175.25 |
177.20 |
179.05 |
170.90 |
172.60 |
-1.51 |
61311 |
108.04 |
1611 |
83.38 |
226.85 |
116.30 |
|
500777 |
TN Petro |
A1 |
10.00 |
95.40 |
96.05 |
96.30 |
91.45 |
91.80 |
-3.77 |
43149 |
40.24 |
1232 |
4.71 |
150.44 |
85.35 |
|
523419 |
TN Telecom |
T |
10.00 |
8.38 |
8.30 |
8.60 |
8.20 |
8.58 |
2.39 |
3302 |
0.28 |
19 |
-3.97 |
21.20 |
4.82 |
|
531644 |
Tokyo Financ |
X |
10.00 |
13.59 |
14.26 |
14.26 |
14.26 |
14.26 |
4.93 |
3225 |
0.46 |
18 |
356.50 |
14.26 |
8.74 |
|
500418 |
Tokyo Plast |
B |
10.00 |
82.10 |
84.20 |
84.30 |
81.80 |
83.10 |
1.22 |
320 |
0.27 |
13 |
-519.38 |
130.75 |
76.20 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
2900.90 |
2927.00 |
2952.70 |
2879.10 |
2939.85 |
1.34 |
8846 |
258.09 |
1764 |
64.02 |
3304.45 |
2485.00 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
440.55 |
445.60 |
448.00 |
431.90 |
432.95 |
-1.73 |
12754 |
55.67 |
657 |
45.81 |
606.05 |
416.00 |
|
526650 |
Tourism Fina |
B |
10.00 |
53.95 |
54.50 |
54.50 |
53.70 |
53.85 |
-0.19 |
4200 |
2.27 |
113 |
5.70 |
83.30 |
51.50 |
|
538607 |
Toyam Ind |
XT |
1.00 |
13.70 |
13.65 |
14.35 |
13.50 |
14.35 |
4.74 |
480346 |
68.49 |
569 |
1435.00 |
19.78 |
1.57 |
|
526582 |
TPL Plastech |
B |
10.00 |
126.50 |
134.85 |
135.05 |
129.50 |
130.85 |
3.44 |
910 |
1.21 |
47 |
25.51 |
228.30 |
105.30 |
|
532928 |
Trans & Rect |
B |
1.00 |
28.80 |
28.00 |
30.00 |
28.00 |
29.00 |
0.69 |
12204 |
3.57 |
279 |
27.36 |
46.50 |
23.65 |
|
526961 |
Trans Financ |
XT |
10.00 |
27.75 |
29.10 |
29.10 |
29.10 |
29.10 |
4.86 |
107 |
0.03 |
2 |
9.27 |
29.10 |
12.07 |
|
500422 |
Transchem |
X |
10.00 |
19.95 |
20.45 |
22.25 |
19.50 |
20.10 |
0.75 |
1572 |
0.32 |
23 |
8.59 |
35.50 |
17.50 |
|
532410 |
Transcorp In |
X |
2.00 |
20.85 |
20.70 |
21.80 |
20.00 |
21.65 |
3.84 |
6950 |
1.48 |
72 |
6.81 |
31.05 |
10.70 |
|
513063 |
Transfreight |
XT |
10.00 |
15.15 |
15.90 |
15.90 |
14.40 |
14.40 |
-4.95 |
1014 |
0.15 |
15 |
6.23 |
28.10 |
8.75 |
|
526139 |
Transgene Bi |
XT |
10.00 |
3.49 |
3.65 |
3.65 |
3.33 |
3.54 |
1.43 |
7176 |
0.24 |
22 |
-2.57 |
5.78 |
3.02 |
|
506687 |
Transpek Ind |
B |
10.00 |
1467.75 |
1505.05 |
1543.20 |
1487.00 |
1511.70 |
2.99 |
2758 |
41.66 |
281 |
12.92 |
2695.00 |
1410.00 |
|
532349 |
Transport Co |
A1 |
2.00 |
747.75 |
756.55 |
760.00 |
728.10 |
733.95 |
-1.85 |
5000 |
36.98 |
938 |
21.12 |
858.00 |
359.60 |
|
511730 |
TRC Finan.Se |
XT |
10.00 |
21.00 |
22.00 |
22.00 |
22.00 |
22.00 |
4.76 |
100 |
0.02 |
1 |
-37.93 |
22.00 |
7.05 |
|
533540 |
Tree House |
B |
10.00 |
8.64 |
9.20 |
9.20 |
8.58 |
9.02 |
4.40 |
1828 |
0.16 |
27 |
-1.40 |
13.70 |
7.32 |
|
542233 |
Trejhara Sol |
B |
10.00 |
56.35 |
54.65 |
57.30 |
54.65 |
56.70 |
0.62 |
6893 |
3.87 |
124 |
5.98 |
128.65 |
36.00 |
|
500251 |
Trent |
A1 |
1.00 |
1047.65 |
1059.95 |
1074.00 |
1046.60 |
1068.05 |
1.95 |
12713 |
134.95 |
735 |
358.41 |
1347.10 |
820.15 |
|
532159 |
Trescon |
X |
10.00 |
15.45 |
16.10 |
16.10 |
15.65 |
15.95 |
3.24 |
2813 |
0.45 |
27 |
265.83 |
60.15 |
14.45 |
|
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 | |
|
505854 |
TRF |
B |
10.00 |
140.95 |
145.00 |
145.00 |
136.60 |
138.05 |
-2.06 |
1076 |
1.50 |
69 |
-6.59 |
171.15 |
98.55 |
|
531716 |
Tricom Fruit |
X |
10.00 |
1.53 |
1.46 |
1.50 |
1.46 |
1.50 |
-1.96 |
28877 |
0.42 |
38 |
-0.11 |
5.51 |
1.35 |
|
521064 |
Trident |
A1 |
1.00 |
44.60 |
45.25 |
46.20 |
44.85 |
45.80 |
2.69 |
374004 |
170.39 |
5980 |
32.03 |
70.90 |
15.65 |
|
540726 |
Trident Texo |
T |
10.00 |
99.00 |
99.00 |
99.00 |
94.25 |
95.10 |
-3.94 |
1636 |
1.58 |
61 |
98.04 |
113.85 |
30.20 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
99.70 |
101.35 |
105.85 |
101.30 |
103.70 |
4.01 |
7914 |
8.14 |
503 |
8.17 |
218.60 |
92.90 |
|
531846 |
Trinity Leag |
XT |
10.00 |
6.66 |
6.99 |
6.99 |
6.99 |
6.99 |
4.95 |
1 |
0.00 |
1 |
-3.41 |
13.80 |
5.51 |
|
534755 |
Trio Mercant |
X |
2.00 |
1.34 |
1.38 |
1.38 |
1.28 |
1.31 |
-2.24 |
136218 |
1.78 |
157 |
-16.38 |
3.90 |
1.28 |
|
531279 |
Trishakti El |
X |
10.00 |
82.00 |
82.00 |
85.95 |
78.25 |
80.50 |
-1.83 |
1048 |
0.87 |
40 |
46.00 |
91.00 |
13.20 |
|
505978 |
Triton Valve |
X |
10.00 |
1193.25 |
1240.00 |
1240.00 |
1147.45 |
1170.15 |
-1.94 |
877 |
10.29 |
120 |
709.18 |
1763.00 |
930.00 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
270.65 |
274.90 |
279.95 |
268.40 |
273.50 |
1.05 |
39761 |
109.46 |
1711 |
15.59 |
374.00 |
140.05 |
|
538569 |
Triveni Entp |
X |
1.00 |
11.38 |
11.15 |
11.15 |
9.11 |
9.11 |
-19.95 |
1025677 |
94.69 |
843 |
53.59 |
16.60 |
6.40 |
|
502281 |
Triveni Glas |
XT |
10.00 |
20.95 |
21.70 |
21.95 |
20.65 |
21.65 |
3.34 |
6386 |
1.37 |
107 |
-0.69 |
30.90 |
4.50 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
185.85 |
186.40 |
186.40 |
173.00 |
176.60 |
-4.98 |
43493 |
78.00 |
1602 |
21.12 |
231.25 |
100.50 |
|
514142 |
TT |
B |
10.00 |
87.35 |
88.95 |
90.60 |
88.10 |
89.60 |
2.58 |
2370 |
2.14 |
79 |
13.25 |
137.00 |
59.40 |
|
538597 |
TTI Enterp. |
XT |
10.00 |
12.42 |
12.01 |
12.98 |
11.80 |
12.34 |
-0.64 |
123288 |
14.94 |
426 |
617.00 |
71.85 |
1.74 |
|
507747 |
TTK Healthca |
B |
10.00 |
745.35 |
748.70 |
760.00 |
730.20 |
731.10 |
-1.91 |
742 |
5.54 |
104 |
24.84 |
969.75 |
605.00 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
806.40 |
843.95 |
843.95 |
813.00 |
828.40 |
2.73 |
3361 |
27.73 |
792 |
37.02 |
1269.60 |
755.10 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
1590.75 |
1608.65 |
1658.95 |
1582.10 |
1589.60 |
-0.07 |
3681 |
59.78 |
1257 |
39.90 |
2021.00 |
1064.50 |
|
531411 |
Tuni Textile |
X |
1.00 |
2.83 |
2.95 |
2.97 |
2.90 |
2.97 |
4.95 |
175349 |
5.20 |
405 |
74.25 |
5.91 |
0.70 |
|
506808 |
Tuticorin Ch |
X |
10.00 |
24.60 |
25.20 |
25.80 |
23.40 |
23.70 |
-3.66 |
71554 |
16.93 |
115 |
-8.49 |
46.40 |
9.50 |
|
532515 |
TV Today Net |
A1 |
5.00 |
260.45 |
273.60 |
273.60 |
258.35 |
264.20 |
1.44 |
4984 |
13.08 |
376 |
8.69 |
460.00 |
236.00 |
|
532800 |
TV18 Broad. |
A1 |
2.00 |
38.60 |
38.95 |
39.80 |
38.50 |
39.35 |
1.94 |
668025 |
261.62 |
5061 |
11.54 |
82.55 |
33.10 |
|
532513 |
TVS Electron |
B |
10.00 |
200.90 |
201.00 |
207.25 |
201.00 |
206.35 |
2.71 |
1912 |
3.94 |
184 |
25.48 |
284.39 |
140.50 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
708.30 |
720.00 |
729.30 |
709.00 |
723.25 |
2.11 |
88788 |
638.48 |
2951 |
45.40 |
793.45 |
495.00 |
|
509243 |
TVS Srichakr |
A1 |
10.00 |
1629.85 |
1611.20 |
1662.00 |
1611.10 |
1618.60 |
-0.69 |
221 |
3.60 |
66 |
28.52 |
2588.00 |
1470.00 |
|
532384 |
Tyche Inds. |
X |
10.00 |
120.80 |
120.95 |
140.00 |
120.80 |
131.80 |
9.11 |
5076 |
6.54 |
107 |
15.13 |
236.00 |
105.00 |
|
526945 |
Tyroon Tea |
X |
10.00 |
91.95 |
88.75 |
94.50 |
88.75 |
88.95 |
-3.26 |
252 |
0.22 |
12 |
4.93 |
129.70 |
65.05 |
|
|