homenull

   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 08/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 59.10 59.10 64.00 59.10 61.80 4.57 15044 9.23 107 5.23 77.40 23.05
539956 TAAL Enterp. X 10.00 169.80 164.10 174.00 164.10 166.55 -1.91 599 1.00 20 -13.22 249.95 125.25
519483 Tai Inds. ST 10.00 17.00 16.15 17.50 16.15 17.50 2.94 602 0.10 6 87.50 34.70 16.00
507785 Tainwala Ch. B 10.00 126.40 134.85 134.85 115.30 116.35 -7.95 14069 17.10 258 13.10 149.70 42.35
532390 Taj GVK Hotl B 2.00 167.05 169.00 170.85 167.00 167.50 0.27 4332 7.30 69 119.64 197.65 102.05
532890 Take Sol. B 1.00 159.25 160.95 161.00 155.90 157.20 -1.29 15606 24.74 222 15.06 183.90 118.20
505160 Talbros Auto B 10.00 286.45 287.50 288.90 280.60 282.40 -1.41 26477 75.29 784 19.15 307.35 119.45
538987 Talbros Engg X 10.00 385.25 395.80 397.95 386.30 395.40 2.63 2940 11.59 92 25.49 412.00 120.02
533200 Talwalkars B B 10.00 295.90 298.00 305.40 296.00 300.90 1.69 33535 101.22 1115 13.92 333.15 209.00
533170 Tamboli Cap. X 10.00 89.95 88.05 90.20 87.90 89.25 -0.78 12062 10.64 37 20.24 143.80 75.10
522229 Taneja Aero. X 5.00 63.25 63.75 64.70 61.55 62.05 -1.90 20929 13.16 149 -163.29 76.40 41.05
506854 Tanfac Ind. XT 10.00 123.20 121.00 129.35 121.00 129.35 4.99 20038 25.30 96 46.53 155.00 46.80
532790 Tanla Solut. B 1.00 33.20 33.50 35.25 33.50 34.30 3.31 224914 77.44 1014 8.21 66.45 29.40
532738 Tantia Const T 10.00 18.85 19.50 19.75 18.10 19.30 2.39 7565 1.46 44 -0.83 25.05 14.55
534756 Tara Jewels B 10.00 19.75 19.60 20.20 19.60 19.85 0.51 17333 3.44 116 1.92 48.50 17.50
519285 Tarai Foods ST 10.00 6.12 6.00 6.00 5.82 5.82 -4.90 3305 0.19 8 -97.00 9.68 2.88
533203 Tarapur Tran T 10.00 6.87 7.21 7.21 7.20 7.20 4.80 3797 0.27 9 -5.45 11.25 5.40
532869 Tarmat Ltd B 10.00 64.85 68.50 74.20 66.15 67.20 3.62 336188 236.80 3369 29.47 74.20 30.00
519091 Tasty Bite B 10.00 6438.95 6541.80 6567.15 6408.70 6464.20 0.39 265 17.23 57 66.53 7110.00 3251.35
500770 Tata Chem A1 10.00 719.60 724.40 730.00 719.05 720.55 0.13 28644 207.11 712 13.88 764.80 468.00
532301 Tata Coffee B 1.00 163.45 163.15 165.95 161.45 161.95 -0.92 153249 250.85 1414 16.73 183.45 108.80
500483 Tata Comm. A1 10.00 683.75 683.30 689.70 676.70 679.60 -0.61 11492 78.49 349 20.68 784.00 570.45
532540 Tata Consult A1 1.00 2617.65 2617.00 2644.00 2595.05 2601.00 -0.64 19197 502.16 3084 19.27 2774.00 2154.30
500408 Tata Elxsi A1 10.00 931.90 932.00 941.90 923.00 927.45 -0.48 30008 279.79 915 56.62 976.00 643.45
500800 Tata Gl.Bevr A1 1.00 284.00 286.70 289.60 285.15 288.25 1.50 362311 1041.87 2468 36.96 293.70 116.50
501301 Tata Invest. B 10.00 857.05 864.30 883.50 860.70 868.95 1.39 10096 88.19 562 24.00 954.60 544.00
513434 Tata Metalik B 10.00 807.75 808.00 822.25 803.85 814.95 0.89 29450 240.22 1046 15.75 853.35 311.00
570001 Tata Mot-DVR A1 2.00 229.05 232.40 234.65 230.90 233.75 2.05 147064 342.40 1308 -- 346.00 208.05
500570 Tata Motors A1 2.00 402.15 406.75 413.70 406.50 411.05 2.21 2497430 10247.88 8957 11.69 553.00 357.95
500400 Tata Power A1 1.00 90.80 91.05 95.00 91.05 91.65 0.94 962633 890.20 3365 31.60 97.05 72.60
513010 Tata Sponge A1 10.00 928.85 935.95 952.20 928.00 940.20 1.22 27412 258.14 974 16.02 987.00 540.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500470 Tata Steel A1 10.00 687.90 689.90 713.00 685.25 696.85 1.30 526914 3700.14 6667 67.52 734.90 377.45
532371 Tata Teleser T 10.00 6.41 6.38 6.73 6.38 6.73 4.99 503339 33.28 416 -0.48 10.99 3.75
521228 Tatia Glob.V X 1.00 0.37 0.38 0.38 0.38 0.38 2.70 930 0.00 3 9.50 0.38 0.23
504961 Tayo Rolls SS 10.00 67.00 64.35 68.50 64.35 68.30 1.94 2475 1.67 20 -2.24 92.80 47.20
534369 TBZ B 10.00 120.50 121.50 127.80 120.50 125.50 4.15 223082 278.23 2040 45.47 148.30 56.10
532284 TCFC Finance X 10.00 33.85 34.80 34.80 33.10 33.10 -2.22 729 0.24 7 -4.80 50.00 27.05
540212 TCI Express B 2.00 558.75 569.05 574.95 561.50 563.30 0.81 1708 9.71 73 45.46 610.00 265.14
501242 TCI Finance B 10.00 25.50 25.25 27.25 25.25 26.70 4.71 20452 5.44 144 13.22 32.10 20.10
523301 TCPL Package B 10.00 640.00 635.00 640.00 635.00 639.70 -0.05 223 1.43 14 23.93 728.00 486.00
533553 TD Power Sys B 10.00 178.65 179.75 181.00 175.00 175.70 -1.65 14158 25.02 160 -29.68 271.00 155.00
539658 TeamLease B 10.00 2094.90 2159.00 2169.95 2080.00 2110.35 0.74 2259 47.71 390 43.06 2302.90 850.00
532755 Tech Mahindr A1 5.00 496.50 497.00 499.25 493.50 496.05 -0.09 109285 542.37 3045 15.80 515.30 357.60
526576 Techindia Ni T 10.00 15.70 15.05 15.75 14.93 14.95 -4.78 7304 1.10 26 -71.19 16.30 3.85
533281 Techno Elec. B 2.00 390.80 395.95 423.00 381.05 405.50 3.76 2595 10.42 246 22.78 438.95 290.20
532804 Technocraft B 10.00 498.25 497.40 507.25 492.50 496.20 -0.41 2138 10.67 72 13.79 524.80 360.00
533216 Technofab En T 10.00 243.55 242.00 250.00 241.00 249.50 2.44 5648 13.82 63 30.65 339.40 175.00
540595 Tejas Netwrk B 10.00 399.25 403.90 412.55 395.00 396.10 -0.79 130621 524.19 833 56.34 434.20 257.00
539428 Tejnaksh Hlt M 10.00 382.00 401.00 414.00 401.00 414.00 8.38 1600 6.52 4 152.77 420.00 178.52
533982 Tera Softwar B 10.00 67.55 69.00 69.50 65.75 66.85 -1.04 9491 6.43 117 14.76 132.60 52.20
530533 Terai Tea Co XT 10.00 67.95 65.15 66.95 65.00 65.50 -3.61 290 0.19 8 52.82 80.40 43.50
505400 Texmaco Infr B 1.00 73.40 73.85 75.50 72.35 73.00 -0.54 133001 98.38 832 68.87 78.80 39.50
533326 Texmaco Rail B 1.00 115.45 116.45 118.50 116.05 116.80 1.17 127688 149.48 964 -315.68 128.80 84.00
533164 Texmo Pipes T 10.00 29.15 29.15 29.65 27.75 28.30 -2.92 79793 22.68 245 -45.65 34.75 17.80
532845 TGB Banquets B 10.00 56.80 56.90 58.50 56.85 57.25 0.79 33403 19.40 216 -8.73 80.90 47.50
507753 TGV SRAAC X 10.00 69.85 71.00 72.00 68.20 68.65 -1.72 303841 213.95 1299 17.60 77.95 18.30
509945 Thacker & Co XT 1.00 158.70 150.80 151.00 150.80 151.00 -4.85 10 0.02 2 50.33 319.60 124.18
533158 Thangamayil B 10.00 605.50 599.00 635.75 575.25 635.75 5.00 27248 171.24 355 44.55 635.75 158.40
540210 The Mandh.RV B 10.00 139.05 141.15 141.15 137.60 139.10 0.04 3511 4.90 69 23.22 246.00 123.50
530199 Themis Medic B 10.00 535.00 547.00 547.00 547.00 547.00 2.24 2 0.01 1 25.39 650.00 380.00
500411 Thermax A1 2.00 1115.15 1120.80 1170.00 1110.00 1161.70 4.17 4248 48.66 433 74.04 1170.00 737.50
507450 Thiru A.Sug. B 10.00 64.05 66.15 66.15 62.75 63.95 -0.16 2108 1.35 30 37.18 82.30 46.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500412 Thirumalai B 10.00 1976.75 2000.00 2197.65 1995.80 2160.75 9.31 75377 1612.15 5442 19.50 2318.55 668.00
500413 Thomas Cook B 1.00 240.95 243.10 246.80 240.05 241.65 0.29 12998 31.67 327 64.44 257.55 178.00
539871 Thyrocare Tc B 10.00 673.35 677.50 680.00 665.00 667.85 -0.82 4774 32.24 173 46.83 779.90 611.10
504973 TI Financial A1 1.00 597.10 598.80 604.00 595.05 600.15 0.51 1594 9.56 119 10.30 862.00 530.00
540108 Tiaan Ayurv. XT 10.00 25.30 24.05 24.05 24.05 24.05 -4.94 600 0.14 1 61.67 33.54 23.20
590005 Tide Water O B 5.00 6502.85 6563.90 6630.00 6509.00 6544.80 0.65 177 11.61 90 23.56 7513.60 5390.00
536264 Tiger Logist B 10.00 205.45 200.85 212.05 200.80 208.50 1.48 27334 56.90 467 21.38 304.00 151.70
533629 Tijaria Poly B 10.00 9.28 9.68 9.68 8.82 8.88 -4.31 7669 0.69 40 -0.82 11.90 4.30
505196 TIL B 10.00 530.45 536.90 544.00 531.00 538.45 1.51 13398 71.74 238 -12.39 578.00 252.50
507205 Tilaknag Ind T 10.00 21.55 21.10 22.00 20.60 21.45 -0.46 64120 13.88 169 -0.96 25.20 10.33
532856 Time Technop B 1.00 202.55 204.55 206.25 200.00 200.70 -0.91 36940 74.95 790 28.75 218.20 85.00
511559 Times Guaran B 10.00 90.50 95.00 95.00 86.00 86.00 -4.97 11233 9.94 137 17.59 95.00 21.00
522113 Timken India B 10.00 885.65 891.85 894.85 873.95 878.95 -0.76 1284 11.37 124 60.87 921.65 562.54
530475 Tinna Rubber X 10.00 40.85 38.85 41.95 38.85 41.95 2.69 604 0.25 5 -3.49 94.40 37.00
504966 Tinplate Co. B 10.00 258.80 260.00 264.90 258.65 259.75 0.37 194459 507.76 2043 57.34 306.45 72.80
532375 Tips Indus. T 10.00 125.30 122.80 125.45 121.20 123.45 -1.48 2421 2.99 42 43.93 158.90 56.00
531547 Tirupati Ind X 10.00 11.72 12.10 12.20 11.21 12.19 4.01 7791 0.92 23 -0.30 30.50 11.21
531814 Tirupati Sar X 5.00 18.30 18.50 18.90 18.40 18.70 2.19 11156 2.08 25 9.40 28.35 12.70
524582 Tirupati Sta XT 10.00 25.30 25.30 25.30 24.05 24.05 -4.94 420 0.10 7 9.39 30.85 16.25
539040 Tirupati Tyr X 10.00 7.07 7.99 7.99 7.61 7.61 7.64 7710 0.60 25 50.73 16.77 6.51
532966 Titagarh Wag B 2.00 178.25 179.70 182.40 175.45 176.55 -0.95 449369 805.90 3347 202.93 189.50 97.50
524717 Titan Biotec XT 10.00 65.30 67.00 68.55 63.10 65.45 0.23 5780 3.81 30 23.21 79.80 38.15
500114 Titan Co. A1 1.00 800.40 800.00 821.80 799.00 812.50 1.51 171488 1396.97 4223 70.10 842.00 307.00
530045 Titan Secur. XT 10.00 9.00 9.00 9.00 8.90 9.00 0.00 441 0.04 4 9.00 9.60 2.11
521038 TN Jai Bhara XT 10.00 4.37 4.17 4.58 4.17 4.58 4.81 62 0.00 3 -6.03 5.82 3.51
531426 TN Newsprint B 10.00 369.85 368.60 391.90 368.60 385.65 4.27 80316 307.98 1642 120.52 398.00 289.14
500777 TN Petro B 10.00 76.65 76.05 76.85 74.85 75.25 -1.83 102741 77.43 818 69.68 84.00 22.10
513540 TN Steel Tub P 10.00 27.35 26.00 26.00 26.00 26.00 -4.94 100 0.03 1 7.60 54.80 26.00
531830 Todays Writ. T 10.00 2.62 2.49 2.62 2.49 2.62 0.00 2299 0.06 3 -0.31 3.30 1.90
500418 Tokyo Plast B 10.00 125.20 124.80 136.00 124.70 130.75 4.43 12993 17.11 271 22.27 167.00 93.00
500420 Torrent Phar A1 5.00 1324.30 1320.00 1331.00 1315.30 1321.90 -0.18 7668 101.56 471 27.05 1572.10 1143.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532779 Torrent Pow A1 10.00 270.45 274.80 278.20 271.10 272.45 0.74 160705 440.94 1511 17.06 289.00 170.10
526650 Tourism Fina B 10.00 157.20 158.00 163.00 157.95 159.25 1.30 146064 233.18 1381 15.57 176.20 48.50
538607 Toyam Ind X 1.00 4.16 4.20 4.20 4.00 4.11 -1.20 94486 3.87 119 -411.00 10.40 1.23
526582 TPL Plastech B 10.00 562.30 556.05 596.00 551.10 553.45 -1.57 8156 45.74 136 38.17 740.00 391.00
532928 Trans & Rect B 1.00 34.20 34.75 34.95 34.00 34.35 0.44 72504 24.99 403 137.40 47.60 29.11
500422 Transchem X 10.00 29.90 27.90 32.30 27.90 32.20 7.69 6124 1.91 54 -30.09 38.65 15.15
526139 Transgene Bi XT 10.00 2.16 2.21 2.21 2.06 2.20 1.85 16517 0.35 18 -1.31 3.49 1.70
519367 Transgl.Food XT 10.00 7.98 8.10 8.10 7.90 7.90 -1.00 545 0.04 3 -7.38 17.00 4.18
506687 Transpek Ind X 10.00 1357.50 1300.00 1397.90 1300.00 1351.15 -0.47 1184 16.03 75 28.71 1455.40 464.00
532349 Transport Co B 2.00 293.35 296.00 302.80 294.00 296.70 1.14 6532 19.42 188 28.92 349.65 144.00
532812 Transwarrant B 10.00 11.55 12.95 13.66 12.51 13.49 16.80 9098 1.22 39 58.65 22.30 9.44
533540 Tree House T 10.00 15.35 14.60 15.00 14.60 14.90 -2.93 35374 5.22 81 -0.57 34.20 11.20
517228 Trend Electr X 10.00 10.71 11.24 11.24 11.00 11.00 2.71 1245 0.14 8 -0.14 23.60 7.65
500251 Trent A1 1.00 338.00 340.65 345.40 333.05 335.60 -0.71 12723 43.35 341 86.05 361.35 190.00
505854 TRF T 10.00 262.70 262.35 262.70 251.00 252.15 -4.02 10904 27.93 220 -4.81 321.45 182.70
531716 Tricom Fruit XT 10.00 2.45 2.57 2.57 2.57 2.57 4.90 11 0.00 1 -0.63 2.57 2.21
521064 Trident B 10.00 87.20 87.95 88.65 86.45 87.65 0.52 104098 91.61 607 14.05 109.50 54.40
517562 Trigyn Tech. B 10.00 125.80 127.10 134.45 122.30 127.50 1.35 202126 263.39 3139 10.31 164.00 87.65
534755 Trio Mercant X 10.00 12.60 12.55 12.55 12.55 12.55 -0.40 30010 3.77 11 114.09 20.10 7.15
505978 Triton Valve X 10.00 1851.85 1894.95 1897.00 1850.00 1860.15 0.45 641 12.05 72 22.65 2069.00 1215.00
532356 Triveni Engg B 1.00 84.20 84.80 85.00 82.85 83.20 -1.19 62133 52.01 338 7.20 107.90 53.30
502281 Triveni Glas XT 10.00 21.10 20.80 21.70 20.75 20.90 -0.95 8437 1.81 31 3.96 38.45 15.80
533655 Triveni Tur. B 1.00 132.55 133.10 133.95 130.50 131.10 -1.09 6963 9.16 134 41.75 167.00 112.00
514142 TT B 10.00 89.75 94.00 96.80 83.50 84.10 -6.30 93261 84.60 1104 -168.20 113.25 43.20
538597 TTI Enterp. X 10.00 1.59 1.59 1.59 1.59 1.59 0.00 20 0.00 1 -159.00 4.70 0.73
507747 TTK Healthca B 10.00 830.00 842.90 846.90 830.00 846.90 2.04 32 0.27 10 52.47 950.00 685.00
517506 TTK Prestige A1 10.00 7030.20 7100.00 7250.75 7030.20 7126.50 1.37 678 48.42 257 30.87 7250.75 5272.20
540762 Tube Invest. B 1.00 250.05 259.85 265.00 252.95 258.10 3.22 9332 24.05 235 29.30 307.55 233.00
532948 Tulsi Extrus B 10.00 3.50 3.15 3.35 3.15 3.26 -6.86 4911 0.16 6 -0.58 5.80 2.40
506808 Tuticorin.Al ST 10.00 12.05 11.50 12.65 11.50 12.65 4.98 5170 0.65 10 -0.46 18.55 8.25
532515 TV Today Net B 5.00 411.25 415.50 416.05 393.85 395.60 -3.81 12895 51.79 466 21.09 433.60 211.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540083 TV Vision B 10.00 17.85 17.10 18.00 17.00 17.00 -4.76 140782 24.48 301 11.49 322.39 17.00
532800 TV18 Broad. A1 2.00 56.45 56.20 58.15 55.80 57.35 1.59 2198014 1251.40 3854 477.92 58.70 33.15
532513 TVS Electron T 10.00 403.45 423.60 423.60 415.00 419.50 3.98 26605 111.94 627 50.97 544.60 165.55
532343 TVS Motor Co A1 1.00 748.80 760.00 760.00 745.35 747.20 -0.21 59973 450.97 1524 58.97 760.00 346.00
509243 TVS Srichakr B 10.00 3303.15 3309.30 3321.15 3235.00 3294.60 -0.26 941 31.06 114 21.28 4304.05 2912.00
531917 Twinstar Ind XT 10.00 1.98 2.07 2.07 2.04 2.07 4.55 48718 1.01 48 8.63 2.35 0.95
532384 Tyche Inds. X 10.00 119.30 122.50 124.70 118.70 119.45 0.13 9381 11.41 92 22.54 140.00 48.00
526945 Tyroon Tea X 10.00 51.00 52.00 52.00 50.00 50.00 -1.96 1149 0.57 5 -20.49 65.70 40.54