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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 70.05 70.00 70.00 69.50 69.50 -0.79 101 0.07 2 4.95 117.00 53.50
539956 TAAL Enterp. X 10.00 289.15 298.90 298.90 275.00 282.45 -2.32 10652 30.12 141 10.75 335.00 200.00
519483 Tai Inds. XT 10.00 12.80 13.10 13.10 13.10 13.10 2.34 15 0.00 2 4.82 21.21 8.67
507785 Tainwala Ch. B 10.00 58.55 64.50 64.50 55.80 60.90 4.01 1875 1.14 12 27.81 101.85 54.50
532390 Taj GVK Hotl B 2.00 187.80 187.95 191.80 187.20 188.25 0.24 6488 12.24 154 43.38 251.10 140.00
532890 Take Sol. A1 1.00 121.70 121.15 124.65 121.15 122.15 0.37 10398 12.86 290 10.13 253.90 97.00
505160 Talbros Auto B 10.00 153.00 154.00 158.00 151.35 154.80 1.18 824 1.27 36 7.25 309.14 150.00
538987 Talbros Engg X 10.00 109.70 109.95 109.95 105.00 105.50 -3.83 206 0.22 6 7.45 248.95 100.05
533200 Talwal.Bette B 10.00 54.45 54.15 60.00 53.60 58.10 6.70 230826 132.48 1047 11.55 65.50 27.95
541545 Talwalkars H B 10.00 103.15 104.00 104.45 102.75 103.60 0.44 2583 2.67 89 4.01 173.00 100.00
533170 Tamboli Cap. X 10.00 55.10 55.10 60.00 55.10 58.00 5.26 5260 3.04 5 8.25 101.90 54.00
522229 Taneja Aero. X 5.00 27.80 28.00 29.00 27.50 27.85 0.18 11174 3.13 33 13.45 49.80 25.00
506854 Tanfac Ind. X 10.00 146.15 149.00 149.00 144.00 145.20 -0.65 6010 8.75 84 4.03 402.65 102.10
532790 Tanla Solut. B 1.00 66.75 64.05 70.05 63.45 70.05 4.94 105105 72.10 628 27.36 71.70 27.95
532738 Tantia Const T 10.00 2.35 2.40 2.40 2.35 2.40 2.13 111 0.00 4 -0.39 9.49 2.35
534756 Tara Jewels T 10.00 0.78 0.76 0.77 0.75 0.75 -3.85 2377 0.02 7 0.07 8.97 0.56
519285 Tarai Foods XT 10.00 2.70 2.57 2.57 2.57 2.57 -4.81 79 0.00 1 0.16 4.63 1.55
532869 Tarmat Ltd B 10.00 32.20 32.00 32.05 31.00 32.05 -0.47 24 0.01 8 61.63 53.00 24.80
519091 Tasty Bite B 10.00 9573.30 9436.50 9548.00 9400.00 9410.20 -1.70 96 9.08 28 80.46 11371.65 7020.65
540955 Tasty Dairy M 10.00 15.00 14.25 14.50 14.00 14.10 -6.00 15000 2.13 5 6.38 39.05 14.00
500770 Tata Chem A1 10.00 616.45 616.45 644.30 612.35 628.70 1.99 74177 468.43 1780 13.86 781.55 550.00
532301 Tata Coffee B 1.00 79.95 79.95 83.10 79.00 82.45 3.13 68907 56.25 981 22.40 133.00 75.05
500483 Tata Comm. A1 10.00 486.95 489.50 491.00 478.00 480.15 -1.40 12212 58.94 319 -166.14 626.65 435.95
532540 Tata Consult A1 1.00 2266.75 2272.90 2272.90 2251.10 2253.70 -0.58 67735 1530.87 2580 26.87 2290.65 1784.00
500408 Tata Elxsi A1 10.00 858.00 858.50 871.40 858.05 866.65 1.01 25302 219.19 829 52.91 1491.75 822.20
500800 Tata Gl.Bevr A1 1.00 259.25 258.25 274.95 258.25 272.25 5.01 531274 1427.54 5199 42.08 284.70 177.50
501301 Tata Invest. A1 10.00 853.40 859.85 880.00 856.40 870.30 1.98 1212 10.46 68 29.83 910.00 654.00
513434 Tata Metalik A1 10.00 604.00 604.45 604.45 597.90 600.10 -0.65 609 3.66 51 11.60 754.40 545.00
570001 Tata Mot-DVR A1 2.00 77.85 77.80 78.95 77.25 78.50 0.83 197392 154.68 982 -- 167.10 72.05
500570 Tata Motors A1 2.00 160.50 160.40 162.20 158.80 161.10 0.37 1060473 1704.03 6655 -1.61 282.00 141.90
500400 Tata Power A1 1.00 66.15 66.95 69.45 66.80 68.60 3.70 542902 372.36 2786 8.47 86.15 59.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Sponge B 10.00 541.90 535.00 549.70 535.00 546.10 0.78 4278 23.32 220 21.25 990.85 527.40
500470 Tata Steel A1 10.00 497.60 495.25 512.25 492.60 510.50 2.59 597758 3003.22 11387 6.76 646.70 442.10
500055 Tata Stl.BSL B 2.00 29.30 29.25 30.25 28.85 30.10 2.73 53025 15.71 224 0.40 45.80 21.70
532371 Tata Teleser T 10.00 3.49 3.55 3.55 3.40 3.52 0.86 129034 4.47 167 -1.03 5.87 2.54
541678 Tata Val.1RG B 10.00 8.78 8.66 8.66 8.66 8.66 -1.37 9 0.00 1 -- 11.50 6.80
504961 Tayo Rolls XT 10.00 38.10 39.50 39.50 36.70 37.60 -1.31 2122 0.83 11 -1.93 79.95 35.00
534369 TBZ B 10.00 46.85 46.00 46.50 45.05 45.80 -2.24 14478 6.64 176 20.00 97.00 35.05
532284 TCFC Finance X 10.00 27.55 27.10 27.10 27.10 27.10 -1.63 126 0.03 1 7.36 38.25 25.75
533393 TCI Develop. B 10.00 345.20 331.50 374.90 331.50 345.00 -0.06 8 0.03 3 9.16 565.80 303.65
540212 TCI Express B 2.00 625.25 630.55 635.95 623.00 628.25 0.48 624 3.91 70 33.03 766.20 510.05
501242 TCI Finance B 10.00 13.15 13.39 13.70 13.35 13.70 4.18 1015 0.14 13 4.13 26.95 11.30
541700 TCNS Clothin B 2.00 795.10 786.45 786.60 778.85 779.50 -1.96 270 2.11 58 36.36 865.20 515.00
523301 TCPL Package B 10.00 332.05 326.15 326.15 326.15 326.15 -1.78 10 0.03 2 10.25 520.00 310.10
533553 TD Power Sys B 10.00 147.50 152.00 153.00 148.40 150.00 1.69 468 0.71 14 147.06 163.40 96.10
539658 TeamLease A1 10.00 2969.00 2960.85 2994.00 2933.00 2944.00 -0.84 6895 205.01 131 51.35 3201.40 2159.25
532755 Tech Mahindr A1 5.00 724.50 725.10 730.85 716.75 718.20 -0.87 68849 497.24 1965 16.14 846.00 612.50
526576 Techindia Ni B 10.00 3.34 3.67 3.67 3.22 3.36 0.60 1692 0.06 10 -19.76 8.43 3.22
542141 Techno Elect B 2.00 246.45 250.00 263.55 250.00 257.70 4.56 435 1.13 36 16.00 299.00 215.10
532804 Technocraft B 10.00 418.30 415.15 415.75 410.70 414.40 -0.93 93 0.38 13 9.90 650.45 406.00
533216 Technofab En B 10.00 28.15 26.75 26.80 26.75 26.75 -4.97 900 0.24 12 2.30 191.60 26.75
540595 Tejas Netwrk B 10.00 145.25 147.85 150.00 145.60 146.50 0.86 10527 15.61 470 9.14 322.00 115.25
539428 Tejnaksh Hlt T 10.00 71.95 75.50 75.50 75.50 75.50 4.93 1 0.00 1 127.97 94.90 43.00
533982 Tera Softwar B 10.00 35.80 36.00 36.35 36.00 36.00 0.56 576 0.21 9 12.24 59.70 22.65
505400 Texmaco Infr B 1.00 49.65 49.10 50.00 48.00 48.90 -1.51 11059 5.43 190 88.91 72.35 46.20
533326 Texmaco Rail B 1.00 68.90 69.30 69.90 69.05 69.30 0.58 8032 5.58 85 20.69 81.90 50.20
533164 Texmo Pipes B 10.00 18.25 18.30 18.50 18.15 18.35 0.55 2275 0.42 22 14.45 40.70 14.20
532845 TGB Banquets B 10.00 4.75 4.52 4.61 4.52 4.55 -4.21 9831 0.45 23 -0.25 29.50 4.52
507753 TGV SRAAC X 10.00 29.95 30.45 30.45 29.65 30.30 1.17 37524 11.35 98 4.28 44.70 28.10
509015 Thakral Serv X 3.00 11.00 10.45 10.45 10.45 10.45 -5.00 500 0.05 1 58.06 12.50 10.45
533158 Thangamayil B 10.00 320.00 335.00 356.75 325.05 329.75 3.05 138 0.47 18 14.95 485.00 271.05
530023 The Invest.T B 10.00 114.05 125.00 136.85 121.10 125.85 10.35 8938 12.16 147 18.19 285.00 114.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 17.35 16.90 16.90 16.85 16.85 -2.88 125 0.02 4 -62.41 78.90 15.20
530199 Themis Medic B 10.00 225.95 221.80 237.95 218.10 221.40 -2.01 283 0.63 42 18.10 437.10 218.10
500411 Thermax A1 2.00 1065.25 1063.50 1070.90 1056.00 1067.50 0.21 1297 13.82 125 39.09 1199.95 878.05
539310 Think Ink St B 1.00 2.12 2.10 2.27 1.91 2.07 -2.36 2361513 48.26 119 103.50 7.44 1.71
500412 Thirumalai B 1.00 75.20 75.10 78.50 74.00 77.55 3.13 41023 31.74 478 6.99 179.25 67.00
500413 Thomas Cook A1 1.00 212.45 214.65 218.15 214.00 214.30 0.87 5741 12.35 230 93.58 281.95 193.10
539871 Thyrocare Tc A1 10.00 478.80 476.15 482.30 471.30 472.30 -1.36 304 1.45 54 29.28 697.00 425.25
504973 TI Financial A1 1.00 483.95 473.50 476.00 470.25 471.35 -2.60 308 1.46 57 14.77 719.00 414.20
540108 Tiaan Ayurv. X 10.00 108.80 113.00 113.00 104.45 107.75 -0.97 1969 2.10 36 31.88 166.50 35.45
590005 Tide Water O B 5.00 4815.00 4819.60 4858.70 4815.00 4820.55 0.12 49 2.37 34 17.34 6153.60 4750.00
536264 Tiger Logist X 10.00 87.00 88.00 88.00 84.00 85.05 -2.24 11951 10.15 99 8.72 189.90 83.20
533629 Tijaria Poly B 10.00 14.40 14.50 15.00 14.50 15.00 4.17 2634 0.39 17 6.47 26.70 7.58
505196 TIL B 10.00 238.75 250.00 258.00 234.50 253.10 6.01 902 2.24 77 -5.82 388.00 205.35
503663 Tilak Ventur X 1.00 0.58 0.58 0.58 0.58 0.58 0.00 1500 0.01 1 -2.90 2.65 0.54
507205 Tilaknag Ind B 10.00 14.50 14.40 14.65 14.40 14.65 1.03 3900 0.57 6 -0.95 18.75 12.56
532856 Time Technop A1 1.00 94.10 94.60 96.30 94.00 95.45 1.43 6203 5.90 116 10.64 165.00 73.70
511559 Times Guaran B 10.00 36.50 35.60 35.60 35.60 35.60 -2.47 151 0.05 3 11.02 47.95 25.00
500414 Timex Group X 1.00 43.40 43.45 45.00 43.45 43.50 0.23 25995 11.64 63 58.78 76.60 39.00
522113 Timken India B 10.00 710.65 710.05 717.10 701.00 712.45 0.25 843 6.00 258 36.06 765.05 495.85
530475 Tinna Rubber X 10.00 24.50 23.30 23.30 23.30 23.30 -4.90 20 0.00 1 -129.44 68.25 23.30
541741 Tinna Trade X 10.00 16.85 17.60 17.65 17.60 17.65 4.75 10 0.00 2 9.19 98.00 16.14
504966 Tinplate Co. B 10.00 124.85 124.65 130.20 124.65 129.55 3.76 59241 75.84 835 23.38 213.70 118.00
531814 Tirupati Sar X 5.00 10.59 10.90 10.99 10.10 10.83 2.27 7794 0.82 30 6.81 24.40 10.08
524582 Tirupati Sta XT 10.00 30.00 30.00 30.50 30.00 30.50 1.67 75 0.02 2 5.73 88.00 27.95
532966 Titagarh Wag B 2.00 61.00 61.55 63.50 61.30 63.35 3.85 37893 23.66 252 -4.97 97.40 55.15
524717 Titan Biotec X 10.00 37.20 37.00 37.35 37.00 37.35 0.40 2 0.00 2 8.77 57.95 37.00
500114 Titan Co. A1 1.00 1318.25 1316.00 1322.60 1306.30 1309.30 -0.68 91285 1198.45 1817 82.76 1322.60 731.70
530045 Titan Secur. X 10.00 3.40 3.35 3.84 3.05 3.25 -4.41 192306 6.45 49 5.70 4.72 2.62
531426 TN Newsprint A1 10.00 169.90 171.80 172.30 168.65 170.70 0.47 2332 3.99 87 12.51 348.00 166.35
500777 TN Petro B 10.00 34.10 34.30 35.15 34.25 34.85 2.20 10885 3.77 54 5.78 46.90 29.50
523419 TN Telecom T 10.00 1.20 1.26 1.26 1.26 1.26 5.00 2 0.00 1 -0.37 3.10 1.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531644 Tokyo Financ X 10.00 8.61 9.04 9.04 9.04 9.04 4.99 700 0.06 2 5.48 9.04 6.23
500418 Tokyo Plast B 10.00 48.95 48.70 52.90 48.70 52.70 7.66 645 0.33 36 -13.21 80.00 33.80
500420 Torrent Phar A1 5.00 1546.15 1525.00 1560.60 1525.00 1545.75 -0.03 33364 517.59 883 59.98 1964.00 1385.00
532779 Torrent Pow A1 10.00 272.05 269.90 286.35 261.00 283.25 4.12 345099 957.93 4367 15.15 286.35 212.10
526650 Tourism Fina B 10.00 111.00 110.45 111.20 109.65 110.75 -0.23 4525 4.99 73 10.36 154.40 106.00
538607 Toyam Ind X 1.00 5.11 5.19 5.25 5.00 5.07 -0.78 421724 21.55 245 -18.11 7.50 3.15
526582 TPL Plastech B 10.00 128.20 134.45 139.10 134.45 139.10 8.50 74 0.10 9 9.65 375.00 110.00
509953 Tradewings XT 10.00 81.00 85.05 85.05 85.05 85.05 5.00 25 0.02 1 102.47 85.05 59.00
532928 Trans & Rect B 1.00 10.62 10.75 10.95 10.54 10.74 1.13 2193 0.24 11 29.03 26.25 9.35
500422 Transchem X 10.00 21.25 19.50 20.00 18.35 18.70 -12.00 920 0.18 15 74.80 33.70 17.05
532410 Transcorp In X 2.00 17.75 20.30 20.30 18.50 18.65 5.07 77 0.01 5 -6.99 35.40 15.00
513063 Transfreight XT 10.00 5.47 5.20 5.20 5.20 5.20 -4.94 50 0.00 1 4.30 11.62 5.20
526139 Transgene Bi XT 10.00 3.17 3.32 3.32 3.02 3.18 0.32 7123 0.22 33 -2.74 6.08 1.81
506687 Transpek Ind X 10.00 1432.25 1500.00 1524.00 1452.00 1478.20 3.21 2211 32.77 133 12.57 1730.00 1170.00
532349 Transport Co B 2.00 299.80 296.60 300.25 295.35 296.30 -1.17 877 2.60 66 17.80 375.70 232.20
532812 Transwarrant B 10.00 6.49 6.75 6.80 6.75 6.80 4.78 5915 0.40 14 37.78 9.05 3.57
533540 Tree House B 10.00 4.58 4.61 4.61 4.61 4.61 0.66 55 0.00 1 -0.46 9.30 3.33
500251 Trent A1 1.00 432.25 435.00 439.40 426.00 430.75 -0.35 17294 74.87 738 112.17 448.60 295.10
532159 Trescon X 10.00 76.00 76.00 76.00 73.50 73.50 -3.29 2425 1.82 11 7350.00 101.85 12.50
505854 TRF B 10.00 111.85 115.10 115.10 112.00 113.30 1.30 2387 2.70 73 -3.60 223.00 94.00
521064 Trident A1 10.00 62.20 62.05 63.50 62.00 62.95 1.21 40089 25.19 391 8.65 75.60 52.20
540726 Trident Texo M 10.00 99.50 98.80 98.80 97.10 97.10 -2.41 5000 4.92 5 114.24 120.00 90.55
531972 Trident Tool XT 10.00 10.20 9.70 9.70 9.70 9.70 -4.90 50 0.00 1 -3.43 17.45 9.70
517562 Trigyn Tech. B 10.00 57.55 56.40 58.35 55.80 57.00 -0.96 2070 1.17 85 3.62 137.90 51.00
536565 Trimurthi X 10.00 4.34 4.13 4.13 4.13 4.13 -4.84 100 0.00 1 -413.00 7.25 4.13
523387 Triton Corp XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2000 0.00 1 -0.38 0.22 0.19
505978 Triton Valve X 10.00 940.25 920.05 960.00 920.05 931.75 -0.90 334 3.13 33 26.74 1715.00 902.25
532356 Triveni Engg B 1.00 63.90 63.05 65.30 63.05 64.40 0.78 23827 15.35 197 7.68 78.40 34.05
502281 Triveni Glas XT 10.00 8.72 8.31 8.31 8.31 8.31 -4.70 60 0.00 2 4.54 14.78 8.31
533655 Triveni Tur. B 1.00 103.40 102.60 104.80 102.50 103.00 -0.39 2818 2.91 63 33.23 129.50 94.00
514142 TT B 10.00 45.00 47.50 47.50 44.95 45.75 1.67 1299 0.59 14 653.57 96.00 43.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507747 TTK Healthca B 10.00 600.85 610.00 615.00 610.00 611.20 1.72 53 0.32 4 35.43 1148.30 590.00
517506 TTK Prestige A1 10.00 6796.60 6750.00 6750.00 6688.55 6701.75 -1.40 15145 1019.98 87 35.25 7741.66 4583.33
540762 Tube Invest. A1 1.00 400.85 397.90 409.00 394.90 397.90 -0.74 2157 8.62 134 31.06 432.00 220.50
505285 Tulive Devel XT 10.00 253.00 258.05 258.05 258.05 258.05 2.00 20 0.05 2 161.28 282.00 187.00
531411 Tuni Textile X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 19.00 0.49 0.19
506808 Tuticorin.Al XT 10.00 3.74 3.57 3.57 3.57 3.57 -4.55 300 0.01 1 -0.14 7.38 3.01
532515 TV Today Net B 5.00 258.10 259.70 285.75 257.80 260.55 0.95 11927 32.30 940 11.97 471.00 237.20
540083 TV Vision B 10.00 2.45 2.44 2.50 2.34 2.49 1.63 9052 0.22 11 -0.25 8.52 2.25
532800 TV18 Broad. A1 2.00 23.95 24.05 25.70 23.05 24.70 3.13 1733319 427.69 2275 25.46 57.40 22.70
532513 TVS Electron B 10.00 160.80 163.25 166.00 157.55 164.25 2.15 13928 22.76 522 41.06 401.75 143.00
532343 TVS Motor Co A1 1.00 437.65 437.80 440.60 428.90 430.85 -1.55 88374 382.32 1976 30.54 604.00 428.55
509243 TVS Srichakr B 10.00 1909.40 1925.00 1928.00 1864.00 1882.80 -1.39 295 5.64 45 13.98 3159.85 1766.00
532384 Tyche Inds. X 10.00 61.70 60.00 63.00 59.95 62.40 1.13 500 0.30 10 8.94 96.00 55.65