ETIntelligence Group

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 13/12/2019

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	65.65	69.95	69.95	65.00	69.95	6.55	111	0.07	6	4.37	103.00	50.80

539956	TAAL Enterp.	X	10.00	162.70	160.05	170.00	160.05	169.50	4.18	2462	4.17	39	8.10	305.00	145.10

507785	Tainwala Ch.	B	10.00	50.00	51.00	51.00	51.00	51.00	2.00	25	0.01	22	48.11	88.00	42.60

532390	Taj GVK Hotl	B	2.00	159.60	161.00	164.00	160.00	161.35	1.10	1390	2.25	82	29.61	243.75	114.00

532890	Take Sol.	A1	1.00	95.60	96.10	96.35	94.00	95.25	-0.37	1442	1.38	83	8.82	167.00	91.00

505160	Talbros Auto	B	10.00	113.90	112.00	119.90	108.70	111.50	-2.11	1579	1.74	225	6.84	249.95	97.05

538987	Talbros Engg	X	10.00	86.50	87.25	87.25	87.25	87.25	0.87	50	0.04	1	8.71	219.00	81.55

533200	Talwal.Bette	B	10.00	3.41	3.25	3.54	3.25	3.39	-0.59	3032	0.10	28	-7.06	65.50	2.31

541545	Talwalkars H	B	10.00	2.99	2.88	3.06	2.85	3.01	0.67	5793	0.17	16	0.34	137.00	2.85

522229	Taneja Aero.	X	5.00	22.85	22.85	23.50	22.00	22.25	-2.63	17200	3.87	82	8.12	39.40	18.50

506854	Tanfac Ind.	X	10.00	114.00	115.25	118.40	100.60	108.35	-4.96	17116	19.04	226	5.23	244.10	100.60

532790	Tanla Solut.	B	1.00	69.85	70.65	70.70	68.05	68.40	-2.08	90405	63.08	359	-9.55	76.45	28.70

519285	Tarai Foods	XT	10.00	3.54	3.54	3.65	3.54	3.55	0.28	174	0.01	5	0.22	3.98	1.55

532869	Tarmat Ltd	B	10.00	25.55	23.85	26.85	23.85	26.65	4.31	488	0.12	18	29.94	53.00	19.75

519091	Tasty Bite	B	10.00	8200.00	8470.00	8470.00	8450.00	8460.00	3.17	2	0.17	2	64.67	10700.00	7516.00

500770	Tata Chem	A1	10.00	659.55	662.80	676.65	658.00	667.15	1.15	29435	196.71	947	13.90	725.90	543.60

532301	Tata Coffee	B	1.00	93.80	95.00	95.00	93.30	93.80	0.00	29584	27.86	349	20.84	102.45	67.00

500483	Tata Comm.	B	10.00	390.75	391.65	399.50	390.50	392.90	0.55	12227	48.33	567	106.77	465.00	245.22

532540	Tata Consult	A1	1.00	2016.75	2023.00	2076.45	2007.40	2071.70	2.72	197206	4045.13	12072	23.99	2296.00	1809.55

500408	Tata Elxsi	A1	10.00	848.05	855.45	879.80	854.65	858.80	1.27	119357	1035.21	3495	52.43	1045.00	593.00

500800	Tata Gl.Bevr	A1	1.00	323.60	326.80	330.00	321.80	327.90	1.33	203041	662.43	3787	51.72	330.00	177.50

501301	Tata Invest.	A1	10.00	811.30	825.45	825.45	815.65	816.00	0.58	681	5.58	104	31.36	932.40	745.05

513434	Tata Metalik	A1	10.00	589.30	601.00	606.00	583.25	586.85	-0.42	1908	11.38	286	12.60	704.10	480.85

570001	Tata Mot-DVR	A1	2.00	70.45	72.95	74.75	71.60	72.80	3.34	1028557	751.35	3610	--	116.35	48.30

500570	Tata Motors	A1	2.00	173.35	177.00	183.90	175.50	176.65	1.90	4955131	8879.59	27819	-1.71	239.30	106.00

500400	Tata Power	A1	1.00	53.40	53.65	54.65	52.90	54.00	1.12	624645	335.91	1699	24.11	80.65	50.40

500470	Tata Steel	A1	10.00	418.75	429.30	434.50	423.60	428.75	2.39	1017026	4361.15	16110	5.85	560.35	320.30

513010	Tata Steel L	B	10.00	383.40	387.55	392.25	375.80	378.35	-1.32	7498	28.68	394	-7.90	745.02	347.35

500055	Tata Stl.BSL	B	2.00	26.35	26.10	27.40	26.10	27.05	2.66	74911	20.18	232	-4.97	45.80	20.00

532371	Tata Teleser	B	10.00	2.37	2.73	2.73	2.34	2.44	2.95	291543	7.08	169	-0.20	5.27	2.31

504961	Tayo Rolls	X	10.00	26.95	26.00	26.95	26.00	26.65	-1.11	124	0.03	8	-1.37	59.80	19.00

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


534369	TBZ	B	10.00	37.05	36.60	38.00	36.60	37.10	0.13	5228	1.95	73	15.27	72.35	29.95

532284	TCFC Finance	X	10.00	23.50	23.80	24.15	23.20	23.85	1.49	351	0.08	16	7.69	33.60	18.85

540212	TCI Express	B	2.00	797.55	795.00	815.65	794.00	814.40	2.11	1575	12.69	483	36.77	815.65	530.00

501242	TCI Finance	B	10.00	10.30	10.00	11.09	9.40	9.57	-7.09	14670	1.42	199	-5.98	19.50	7.00

541700	TCNS Clothin	A1	2.00	636.65	644.60	644.60	636.05	638.10	0.23	193	1.24	96	36.34	865.20	607.00

523301	TCPL Package	B	10.00	263.90	258.15	258.15	258.15	258.15	-2.18	100	0.26	1	8.73	494.90	225.00

533553	TD Power Sys	B	10.00	135.70	137.00	137.00	135.00	135.00	-0.52	20	0.03	2	26.37	168.10	115.50

539658	TeamLease	A1	10.00	2376.70	2400.20	2420.90	2395.80	2416.85	1.69	151	3.64	86	45.81	3201.40	2286.00

532755	Tech Mahindr	A1	5.00	755.95	758.00	763.50	748.50	761.40	0.72	45046	340.63	1250	16.62	846.00	607.90

542141	Techno Elect	B	2.00	275.00	273.10	284.35	271.50	275.75	0.27	1482	4.08	50	14.95	320.70	215.10

532804	Technocraft	B	10.00	298.30	294.10	294.70	287.00	293.45	-1.63	154	0.45	72	7.47	645.00	281.00

533216	Technofab En	B	10.00	16.20	15.40	16.90	15.40	15.40	-4.94	317	0.05	6	-0.16	149.90	10.10

540595	Tejas Netwrk	A1	10.00	80.15	81.85	82.90	80.00	80.90	0.94	8801	7.13	289	10.62	225.85	64.70

539428	Tejnaksh Hlt	T	10.00	67.00	67.00	67.00	63.70	63.70	-4.93	11	0.01	2	18.74	84.80	43.00

533982	Tera Softwar	B	10.00	24.60	25.45	25.45	24.30	24.90	1.22	741	0.19	128	5.40	59.70	20.39

505400	Texmaco Infr	B	1.00	42.95	43.50	44.00	43.50	43.55	1.40	3472	1.52	69	98.98	65.90	31.00

533326	Texmaco Rail	B	1.00	33.35	34.10	35.55	33.90	34.10	2.25	26013	8.98	821	12.49	77.32	33.20

533164	Texmo Pipes	B	10.00	12.84	12.86	13.60	12.21	13.56	5.61	14912	1.90	114	12.33	24.80	12.21

532845	TGB Banquets	B	10.00	4.51	4.94	4.96	4.55	4.96	9.98	31607	1.55	112	-0.27	21.30	3.35

507753	TGV SRAAC	X	10.00	21.15	21.75	22.25	21.05	21.65	2.36	49863	10.84	205	2.41	44.70	19.10

533158	Thangamayil	B	10.00	329.90	335.85	336.85	332.35	333.75	1.17	23	0.08	6	12.20	415.00	261.20

530023	The Invest.T	B	10.00	121.10	117.15	120.90	115.00	117.00	-3.39	342	0.40	146	1300.00	210.00	103.05

540210	The Mandh.RV	B	10.00	12.44	11.83	12.24	11.82	11.84	-4.82	2699	0.32	15	-3.62	42.90	9.30

530199	Themis Medic	B	10.00	272.30	258.70	258.70	258.70	258.70	-4.99	100	0.26	2	21.15	377.00	139.90

500411	Thermax	A1	2.00	1007.15	1017.10	1017.10	1003.95	1010.85	0.37	319	3.22	56	41.48	1180.00	928.70

539310	Think Ink St	B	1.00	4.82	4.75	4.87	4.75	4.76	-1.24	1869043	89.58	134	79.33	7.00	1.85

538464	Thirani Proj	X	10.00	0.54	0.52	0.52	0.52	0.52	-3.70	338	0.00	7	-2.60	2.39	0.38

531652	Thirdwave Fi	XT	10.00	19.50	18.55	18.55	18.55	18.55	-4.87	50	0.01	1	10.25	38.80	18.55

500412	Thirumalai	B	1.00	58.35	60.15	60.65	59.40	59.90	2.66	41143	24.70	584	11.98	119.90	51.00

500413	Thomas Cook	T	1.00	64.70	63.55	66.95	63.50	64.90	0.31	8094	5.28	62	49.17	124.54	54.30

539871	Thyrocare Tc	A1	10.00	539.75	544.25	554.00	533.25	534.90	-0.90	2171	11.75	273	28.53	604.54	406.65

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


540108	Tiaan Ayurv.	X	10.00	20.70	20.30	20.30	20.30	20.30	-1.93	14401	2.92	24	5.67	125.90	20.30

590005	Tide Water O	B	5.00	4540.95	4582.20	4582.20	4515.00	4526.15	-0.33	57	2.59	39	15.74	5905.10	4350.00

536264	Tiger Logist	B	10.00	41.40	40.85	42.90	40.85	41.50	0.24	2339	0.98	48	4.26	169.00	35.05

533629	Tijaria Poly	B	10.00	6.95	6.92	7.20	6.85	7.20	3.60	1218	0.08	304	6.55	23.50	6.85

505196	TIL	B	10.00	170.45	170.00	176.90	170.00	172.10	0.97	378	0.66	114	-3.96	301.95	162.50

507205	Tilaknag Ind	T	10.00	16.95	16.70	16.95	16.15	16.15	-4.72	7757	1.26	34	-1.28	20.18	11.60

532856	Time Technop	A1	1.00	49.80	49.70	50.90	48.45	48.85	-1.91	12554	6.17	757	5.25	115.00	42.40

511559	Times Guaran	B	10.00	28.50	29.90	34.20	29.90	34.10	19.65	8719	2.97	416	8.08	47.95	25.00

500414	Timex Group	X	1.00	32.35	32.35	32.65	30.50	31.30	-3.25	9265	2.92	39	149.05	60.55	30.00

522113	Timken India	A1	10.00	877.15	852.00	888.00	852.00	884.40	0.83	2468	21.65	462	36.17	920.20	508.70

504966	Tinplate Co.	B	10.00	134.05	135.95	137.85	134.65	135.65	1.19	39715	54.21	898	21.95	167.90	87.40

532375	Tips Indus.	T	10.00	73.50	74.00	76.70	74.00	75.05	2.11	810	0.60	14	14.72	113.85	52.05

531814	Tirupati Sar	X	5.00	7.20	7.30	7.30	7.00	7.19	-0.14	653	0.05	7	4.96	19.45	6.05

524582	Tirupati Sta	XT	10.00	20.10	19.10	19.15	19.10	19.15	-4.73	76	0.01	2	12.12	44.95	19.10

539040	Tirupati Tyr	XT	10.00	0.95	0.95	0.95	0.95	0.95	0.00	27	0.00	1	-0.82	4.20	0.87

532966	Titagarh Wag	B	2.00	42.15	42.85	47.60	42.85	46.80	11.03	337837	156.45	2957	-3.67	86.40	31.30

524717	Titan Biotec	X	10.00	34.10	33.10	34.30	33.10	34.30	0.59	64	0.02	4	4.99	54.40	30.95

500114	Titan Co.	A1	1.00	1187.75	1190.00	1203.50	1182.25	1186.20	-0.13	39373	469.64	1593	73.77	1389.85	869.00

530045	Titan Secur.	X	10.00	2.83	2.62	3.00	2.62	3.00	6.01	684	0.02	9	5.17	4.72	1.92

531426	TN Newsprint	A1	10.00	171.10	171.50	172.40	170.00	171.60	0.29	7189	12.32	274	7.34	262.70	151.30

500777	TN Petro	B	10.00	34.50	35.00	35.00	34.50	34.60	0.29	3097	1.07	56	4.76	41.35	28.90

531644	Tokyo Financ	X	10.00	10.00	9.70	9.70	9.70	9.70	-3.00	48	0.00	1	6.22	11.02	6.95

500420	Torrent Phar	A1	5.00	1858.25	1868.00	1872.80	1835.00	1865.90	0.41	3093	57.44	280	56.99	1964.00	1453.00

532779	Torrent Pow	A1	10.00	272.55	273.00	275.25	271.35	272.45	-0.04	16560	45.19	290	10.15	313.80	230.45

526650	Tourism Fina	B	10.00	75.15	75.95	75.95	74.30	74.70	-0.60	1868	1.40	60	6.58	154.40	55.55

538607	Toyam Ind	X	1.00	0.99	1.03	1.03	1.03	1.03	4.04	934672	9.63	40	17.17	6.13	0.87

526582	TPL Plastech	B	10.00	117.90	113.00	119.65	113.00	113.80	-3.48	115	0.13	13	7.11	181.05	96.60

509953	Tradewings	XT	10.00	53.05	50.40	50.40	50.40	50.40	-5.00	90	0.05	2	-95.09	93.75	50.40

532928	Trans & Rect	B	1.00	6.50	6.75	7.00	6.16	6.57	1.08	29943	1.98	54	18.77	16.50	6.16

532410	Transcorp In	X	2.00	12.90	13.25	13.75	13.15	13.75	6.59	1225	0.16	28	-5.29	27.40	12.70

526139	Transgene Bi	XT	10.00	2.28	2.17	2.38	2.17	2.34	2.63	39309	0.86	42	-2.41	6.08	2.00

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


506687	Transpek Ind	X	10.00	1160.10	1165.00	1175.00	1156.00	1160.20	0.01	266	3.10	26	10.24	1690.80	1076.50

532349	Transport Co	B	2.00	276.95	278.30	278.30	269.00	271.65	-1.91	600	1.64	69	15.29	328.90	255.00

532812	Transwarrant	B	10.00	5.40	5.94	5.94	5.94	5.94	10.00	621	0.04	7	45.69	9.05	3.51

533540	Tree House	B	10.00	5.06	4.90	5.20	4.90	5.20	2.77	800	0.04	6	-0.61	7.70	3.33

500251	Trent	A1	1.00	508.80	502.00	515.00	502.00	504.80	-0.79	8208	41.89	538	117.67	567.50	320.00

532159	Trescon	X	10.00	69.70	70.00	70.00	69.00	69.00	-1.00	33	0.02	3	-431.25	101.85	54.75

505854	TRF	B	10.00	103.35	104.40	106.00	102.30	102.95	-0.39	4259	4.44	372	-2.08	148.00	70.55

521064	Trident	A1	1.00	6.68	6.80	7.80	6.75	7.50	12.28	1963295	144.22	2547	8.24	7.80	5.22

531972	Trident Tool	XT	10.00	9.50	9.03	9.03	9.03	9.03	-4.95	1	0.00	1	-2.41	13.00	9.03

517562	Trigyn Tech.	B	10.00	43.30	44.45	45.05	44.00	44.35	2.42	10505	4.69	330	2.61	94.50	39.00

534755	Trio Mercant	X	10.00	26.05	26.05	27.25	25.50	27.05	3.84	50010	13.35	177	169.06	27.25	19.39

523387	Triton Corp	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	1	0.00	1	-0.48	0.20	0.19

505978	Triton Valve	X	10.00	854.15	895.00	895.00	852.00	870.85	1.96	62	0.54	11	14.13	1213.00	778.10

532356	Triveni Engg	B	1.00	62.30	62.50	65.45	62.45	65.00	4.33	48131	30.99	568	5.39	78.40	41.00

502281	Triveni Glas	XT	10.00	3.50	3.60	3.60	3.60	3.60	2.86	50	0.00	1	-3.50	13.35	3.48

533655	Triveni Tur.	A1	1.00	93.05	93.50	93.50	92.30	92.95	-0.11	365	0.34	9	22.78	126.35	80.90

514142	TT	B	10.00	37.30	40.00	40.00	39.00	39.05	4.69	67	0.03	13	-28.30	69.50	30.00

538597	TTI Enterp.	X	10.00	0.91	0.87	0.87	0.87	0.87	-4.40	200	0.00	2	-87.00	1.70	0.87

507747	TTK Healthca	B	10.00	479.15	485.85	485.85	477.00	477.00	-0.45	52	0.25	15	39.07	924.00	420.00

517506	TTK Prestige	A1	10.00	5680.30	5709.75	5800.00	5670.90	5773.80	1.65	305	17.56	172	30.37	7741.66	5046.65

540762	Tube Invest.	A1	1.00	475.35	481.35	484.65	476.20	481.40	1.27	173701	829.20	230	31.86	507.70	309.10

531088	Tulip Star H	XT	10.00	41.40	42.75	42.75	39.35	39.35	-4.95	480	0.19	4	-2.75	64.95	37.95

531411	Tuni Textile	X	1.00	0.19	0.19	0.19	0.19	0.19	0.00	10	0.00	1	-19.00	0.30	0.19

506808	Tuticorin.Al	XT	10.00	4.63	4.62	4.63	4.54	4.54	-1.94	530	0.02	5	-2.30	5.83	2.58

532515	TV Today Net	B	5.00	238.95	241.45	247.30	241.35	243.90	2.07	1907	4.67	356	10.57	389.40	227.50

532800	TV18 Broad.	A1	2.00	21.20	21.90	22.60	21.35	22.25	4.95	169044	37.41	295	18.54	39.30	18.05

532513	TVS Electron	B	10.00	98.10	103.00	103.00	103.00	103.00	4.99	13318	13.72	46	24.52	229.40	95.00

532343	TVS Motor Co	A1	1.00	444.50	445.00	461.25	444.00	457.75	2.98	61983	282.25	1054	30.66	585.50	340.30

509243	TVS Srichakr	B	10.00	1609.25	1620.00	1629.00	1609.95	1613.50	0.26	193	3.12	33	14.35	2644.00	1470.00

531917	Twinstar Ind	Z	10.00	0.76	0.73	0.73	0.73	0.73	-3.95	400	0.00	1	-1.78	2.20	0.67

532384	Tyche Inds.	X	10.00	75.75	75.60	82.00	75.55	80.40	6.14	9026	7.18	132	7.00	96.80	35.95

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


526945	Tyroon Tea	X	10.00	31.30	31.30	31.30	31.30	31.30	0.00	8	0.00	1	-9.10	39.50	24.05