Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 31/07/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual X 10.00 0.25 0.24 0.24 0.24 0.24 -4.00 22302 0.05 11 -0.21 0.56 0.24
522294 T&I Global X 10.00 83.05 83.00 85.90 78.00 83.55 0.60 24677 20.20 228 4.47 99.00 45.30
539956 TAAL Enterp. X 10.00 148.80 164.00 164.00 150.00 157.70 5.98 3038 4.81 78 3.00 279.00 84.75
507785 Tainwala Ch. B 10.00 52.10 52.05 53.00 51.35 51.75 -0.67 3948 2.05 100 18.09 81.75 31.75
532390 Taj GVK Hotl B 2.00 139.45 140.00 147.90 137.50 142.00 1.83 27758 39.73 1305 31.70 222.95 82.00
532890 Take Sol. A1 1.00 40.75 42.75 42.75 41.00 42.40 4.05 27384 11.50 376 -50.48 137.90 37.15
505160 Talbros Auto B 10.00 93.70 92.05 95.50 92.05 93.65 -0.05 1216 1.14 89 9.48 161.20 62.05
538987 Talbros Engg X 10.00 70.50 74.00 74.00 68.00 68.00 -3.55 2176 1.54 28 8.60 120.40 51.35
533200 Talwal.Bette Z 10.00 3.63 3.81 3.81 3.81 3.81 4.96 37534 1.43 51 -7.94 17.14 0.93
541545 Talwalkars H Z 10.00 2.27 2.38 2.38 2.26 2.38 4.85 78920 1.88 119 0.27 31.65 0.60
533170 Tamboli Cap. X 10.00 30.75 30.00 30.00 30.00 30.00 -2.44 2006 0.60 3 7.35 60.90 24.85
522229 Taneja Aero. X 5.00 25.10 25.20 25.90 24.00 24.55 -2.19 6704 1.66 47 10.49 35.45 11.70
506854 Tanfac Ind. X 10.00 201.75 196.10 205.80 195.20 198.35 -1.69 10385 20.75 290 11.67 219.00 63.50
532790 Tanla Solut. B 1.00 114.35 115.00 119.95 110.75 118.55 3.67 74624 87.17 2619 -7.61 121.10 38.00
519285 Tarai Foods XT 10.00 3.35 3.35 3.35 3.35 3.35 0.00 10 0.00 2 0.21 7.75 2.47
532869 Tarmat Ltd B 10.00 32.55 31.55 33.95 31.55 33.65 3.38 2010 0.67 60 5.33 36.50 18.55
512271 Tashi (I) XT 10.00 110.75 110.75 110.75 110.75 110.75 0.00 5 0.01 1 -162.87 110.75 100.50
519091 Tasty Bite B 10.00 11823.50 11850.00 11990.00 11700.00 11850.65 0.23 205 24.14 126 74.54 13747.10 7442.55
540955 Tasty Dairy M 10.00 18.00 18.25 18.25 17.50 17.50 -2.78 12000 2.13 3 7.92 29.00 11.70
500770 Tata Chem A1 10.00 309.90 309.00 309.70 303.75 305.60 -1.39 31557 96.63 1026 1.11 339.95 197.40
532301 Tata Coffee A1 1.00 93.35 93.15 93.35 89.60 90.65 -2.89 66484 60.76 987 17.60 107.20 47.10
500483 Tata Comm. B 10.00 723.65 759.80 759.80 725.10 759.80 5.00 50003 378.65 1077 -251.59 759.80 205.70
532540 Tata Consult A1 1.00 2277.95 2300.50 2335.00 2258.50 2282.45 0.20 115665 2656.79 7818 27.46 2357.15 1504.40
500800 Tata Consum. A1 1.00 424.80 426.95 434.00 425.50 427.70 0.68 279018 1198.65 5278 85.71 437.75 214.00
500408 Tata Elxsi A1 10.00 962.55 965.00 969.95 935.95 938.90 -2.46 64330 608.38 2178 57.32 1098.75 501.00
501301 Tata Invest. A1 10.00 730.95 737.05 739.50 726.55 730.60 -0.05 1979 14.47 122 40.84 1025.00 592.15
513434 Tata Metalik A1 10.00 493.20 500.90 500.90 490.05 492.75 -0.09 1187 5.88 209 10.58 688.00 311.39
570001 Tata Mot-DVR A1 2.00 37.90 37.90 37.90 36.90 37.45 -1.19 203640 75.90 737 -- 84.40 28.35
500570 Tata Motors A1 2.00 103.70 103.90 105.40 102.35 104.70 0.96 2420006 2509.64 12499 -2.68 201.80 63.60
500400 Tata Power A1 1.00 48.05 48.00 48.95 47.50 48.70 1.35 900609 433.92 2943 12.95 68.80 27.00
500470 Tata Steel A1 10.00 366.70 365.80 370.30 360.50 366.40 -0.08 412696 1508.40 6509 26.51 505.95 250.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Steel L B 10.00 256.55 255.10 258.55 253.00 257.95 0.55 1090 2.78 101 -2.42 486.80 160.70
500055 Tata Stl.BSL B 2.00 21.80 21.80 22.05 21.45 21.85 0.23 111180 24.23 11295 -3.80 32.54 15.25
532371 Tata Teleser B 10.00 3.36 3.42 3.46 3.30 3.33 -0.89 553608 18.53 580 -0.18 4.55 1.80
541744 Tata Val.2RG B 10.00 8.30 7.93 7.93 7.93 7.93 -4.46 40 0.00 2 -- 9.70 5.95
521228 Tatia Glob.V X 1.00 0.35 0.36 0.36 0.36 0.36 2.86 74053 0.27 5 -1.00 0.36 0.20
504961 Tayo Rolls XT 10.00 29.95 30.95 30.95 28.65 29.25 -2.34 4581 1.32 33 -3.78 39.50 17.70
534369 TBZ B 10.00 33.00 33.35 33.85 32.00 33.00 0.00 15551 5.09 293 10.28 52.20 16.50
532284 TCFC Finance XT 10.00 16.70 17.00 17.00 16.60 16.60 -0.60 193 0.03 3 184.44 29.70 15.50
533393 TCI Develop. B 10.00 279.15 279.15 281.25 265.30 265.35 -4.94 47 0.13 8 53.50 444.75 205.55
540212 TCI Express A1 2.00 714.10 710.45 716.05 701.95 704.20 -1.39 457 3.23 106 37.84 950.45 491.00
501242 TCI Finance T 10.00 6.09 5.91 5.91 5.80 5.80 -4.76 1500 0.09 4 -1.57 13.58 4.42
541700 TCNS Clothin A1 2.00 327.80 334.00 334.00 325.00 330.85 0.93 63 0.21 21 29.28 780.00 300.39
523301 TCPL Package B 10.00 277.00 276.55 278.55 274.80 278.00 0.36 277 0.77 40 7.95 334.90 140.00
533553 TD Power Sys B 10.00 100.15 99.50 100.25 99.35 99.40 -0.75 1186 1.18 230 10.41 189.80 71.90
539658 TeamLease A1 10.00 1781.40 1791.15 1860.00 1785.70 1848.40 3.76 96932 1772.62 1662 90.34 3191.70 1421.35
532755 Tech Mahindr A1 5.00 674.90 677.00 685.40 673.50 682.00 1.05 148495 1010.00 4899 16.29 845.70 470.25
526576 Techindia Ni T 10.00 2.85 2.73 2.73 2.73 2.73 -4.21 580 0.02 1 -6.35 4.49 1.56
542141 Techno Elect B 2.00 179.40 177.95 177.95 177.95 177.95 -0.81 1 0.00 1 10.93 320.70 170.00
532804 Technocraft B 10.00 222.50 233.25 233.25 220.00 220.20 -1.03 771 1.74 145 4.37 418.35 144.00
533216 Technofab En T 10.00 9.01 8.62 8.71 8.62 8.71 -3.33 75 0.01 3 -0.06 43.55 4.74
540595 Tejas Netwrk T 10.00 59.80 60.00 60.00 56.90 57.45 -3.93 4574 2.66 52 -2.24 114.10 28.50
539428 Tejnaksh Hlt T 10.00 36.50 38.30 38.30 38.30 38.30 4.93 102 0.04 4 18.59 79.80 33.25
533982 Tera Softwar B 10.00 25.00 24.60 24.65 24.10 24.30 -2.80 1839 0.45 22 4.66 46.90 12.55
530533 Terai Tea Co X 10.00 33.70 32.05 35.30 32.05 35.25 4.60 251 0.08 13 -28.89 52.00 25.00
513305 Terrascope V X 5.00 4.30 4.50 4.50 4.10 4.10 -4.65 107661 4.59 38 -82.00 119.00 3.18
505400 Texmaco Infr B 1.00 34.50 33.80 35.85 33.50 35.05 1.59 6798 2.34 560 -40.76 56.15 22.50
533326 Texmaco Rail B 1.00 24.95 24.95 26.40 24.55 26.15 4.81 74370 19.08 749 -10.81 54.71 14.50
533164 Texmo Pipes B 10.00 12.66 12.42 12.73 12.03 12.29 -2.92 4354 0.53 50 8.19 18.95 7.01
532845 TGB Banquets T 10.00 3.75 3.93 3.93 3.93 3.93 4.80 2013 0.08 14 13.55 5.15 1.87
507753 TGV SRAAC X 10.00 17.30 16.80 17.35 16.40 16.60 -4.05 46052 7.68 128 3.57 27.80 10.55
526654 Thakkers Dev X 10.00 47.50 47.50 47.50 47.50 47.50 0.00 100 0.05 1 11.42 63.80 47.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533158 Thangamayil B 10.00 321.05 325.00 331.55 313.00 320.25 -0.25 4901 15.84 424 16.64 485.00 216.90
530023 The Invest.T B 10.00 93.25 88.60 97.75 88.60 95.95 2.90 1476 1.43 76 -82.72 145.55 60.10
540210 The Mandh.RV T 10.00 10.11 10.11 10.28 9.61 10.07 -0.40 8290 0.83 43 -3.27 20.75 5.10
530199 Themis Medic B 10.00 386.70 378.00 403.90 378.00 388.30 0.41 505 1.99 102 14.40 458.00 139.90
500411 Thermax A1 2.00 741.75 748.90 748.90 740.90 743.85 0.28 728 5.41 173 41.77 1180.00 644.00
539310 Thinkink Pic B 5.00 23.55 23.55 24.50 22.90 24.30 3.18 333025 79.32 324 38.57 45.85 9.25
538464 Thirani Proj X 10.00 0.76 0.77 0.77 0.76 0.76 0.00 16810 0.13 5 8.44 1.10 0.20
531652 Thirdwave Fi XT 10.00 27.67 28.22 28.22 28.22 28.22 1.99 2810 0.79 13 10.77 38.80 12.45
500412 Thirumalai B 1.00 53.95 54.45 54.70 52.40 52.90 -1.95 25704 13.67 407 23.41 86.95 31.50
500413 Thomas Cook B 1.00 28.85 28.25 29.75 28.25 29.55 2.43 33086 9.68 1052 -1477.50 89.14 21.80
539871 Thyrocare Tc A1 10.00 682.75 690.00 716.00 677.95 701.95 2.81 18512 129.62 1534 41.96 736.00 410.00
540108 Tiaan Ayurv. X 10.00 26.25 25.75 26.90 25.15 26.15 -0.38 4290 1.12 69 20.12 86.40 13.76
590005 Tide Water O B 5.00 4200.95 4224.00 4239.00 4195.50 4225.80 0.59 516 21.74 156 12.05 5200.00 2654.30
536264 Tiger Logist B 10.00 37.65 37.65 39.50 37.55 38.40 1.99 57237 22.21 118 -3.28 79.80 25.00
533629 Tijaria Poly B 10.00 5.35 5.25 5.59 5.25 5.58 4.30 1621 0.09 13 -6.49 13.26 3.76
505196 TIL B 10.00 136.00 132.50 134.45 132.00 132.85 -2.32 376 0.50 109 -7.20 231.95 92.30
507205 Tilaknag Ind B 10.00 17.65 17.95 17.95 16.80 17.60 -0.28 13864 2.43 47 -1.57 22.95 12.14
532856 Time Technop A1 1.00 37.90 37.50 38.10 36.25 36.65 -3.30 69266 25.60 552 4.90 82.00 22.75
511559 Times Guaran B 10.00 22.35 20.55 21.80 20.55 21.80 -2.46 30 0.01 2 14.83 39.35 14.25
500414 Timex Group X 1.00 20.15 20.45 21.00 20.10 20.85 3.47 27082 5.59 70 -115.83 45.00 14.25
522113 Timken India A1 10.00 968.40 966.15 972.40 965.15 969.10 0.07 387 3.75 91 29.62 1101.00 629.05
504966 Tinplate Co. B 10.00 133.15 134.20 134.20 130.00 130.35 -2.10 45470 59.91 1006 17.20 163.95 56.50
532375 Tips Indus. B 10.00 145.20 147.90 147.90 143.70 144.30 -0.62 3174 4.63 306 16.51 163.75 52.05
531814 Tirupati Sar X 5.00 5.37 5.11 5.36 5.11 5.22 -2.79 4793 0.25 11 3.76 11.00 3.21
524582 Tirupati Sta XT 10.00 29.05 27.60 27.60 27.60 27.60 -4.99 250 0.07 3 14.60 36.70 12.15
539040 Tirupati Tyr XT 10.00 1.83 1.86 1.86 1.86 1.86 1.64 5087 0.09 11 -3.80 1.86 0.48
532966 Titagarh Wag B 2.00 39.65 39.60 39.70 38.75 39.00 -1.64 459355 180.28 129 433.33 61.45 20.50
524717 Titan Biotec X 10.00 80.70 83.00 83.00 76.70 77.50 -3.97 20525 16.33 197 9.05 92.40 27.25
500114 Titan Co. A1 1.00 1041.60 1060.00 1060.00 1033.00 1043.25 0.16 44114 460.20 2707 61.69 1389.85 720.00
530045 Titan Secur. X 10.00 6.84 6.71 6.71 6.71 6.71 -1.90 241 0.02 7 7.71 8.81 1.92
531426 TN Newsprint A1 10.00 111.55 112.00 113.80 111.25 112.60 0.94 313755 350.24 481 5.99 215.40 85.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500777 TN Petro B 10.00 35.50 35.45 35.95 33.70 34.35 -3.24 24735 8.67 397 4.89 48.00 18.55
500418 Tokyo Plast B 10.00 58.05 59.00 60.45 58.00 58.10 0.09 243 0.14 13 223.46 92.30 47.35
500420 Torrent Phar A1 5.00 2436.85 2536.00 2754.90 2500.00 2662.70 9.27 189436 5064.87 15676 43.96 2754.90 1554.65
532779 Torrent Pow A1 10.00 320.10 322.00 328.40 321.05 325.55 1.70 26011 84.76 769 13.33 348.95 239.65
526650 Tourism Fina B 10.00 34.35 34.45 35.25 34.35 35.00 1.89 2413 0.84 38 3.49 89.00 27.35
538607 Toyam Ind X 1.00 2.49 2.42 2.57 2.38 2.45 -1.61 31188 0.74 25 245.00 4.20 0.87
526582 TPL Plastech B 10.00 127.15 125.30 134.90 112.85 116.70 -8.22 13987 17.44 1100 8.57 157.90 57.25
509953 Tradewings XT 10.00 50.40 50.40 50.40 50.40 50.40 0.00 6 0.00 1 -37.89 93.75 50.40
532928 Trans & Rect B 1.00 10.40 10.67 10.67 10.00 10.11 -2.79 29672 2.99 58 337.00 14.97 4.93
500422 Transchem XT 10.00 10.57 10.57 11.09 10.06 10.60 0.28 2161 0.23 16 32.12 18.95 7.31
532410 Transcorp In XT 2.00 8.13 7.74 8.50 7.73 8.45 3.94 2464 0.20 10 -2.72 22.31 6.35
526139 Transgene Bi XT 10.00 4.80 4.71 4.75 4.71 4.71 -1.88 27824 1.31 23 -3.25 6.85 2.00
519367 Transgl.Food X 10.00 66.25 69.55 69.55 69.55 69.55 4.98 12 0.01 2 5.41 69.55 2.80
506687 Transpek Ind X 10.00 1535.85 1531.00 1553.95 1494.00 1504.95 -2.01 10716 162.11 937 11.53 2032.00 1076.50
532349 Transport Co B 2.00 168.70 170.60 172.90 165.35 171.80 1.84 2716 4.60 274 9.28 312.00 121.25
532812 Transwarrant T 10.00 3.16 3.25 3.25 3.01 3.01 -4.75 302 0.01 3 -5.68 6.53 2.31
533540 Tree House B 10.00 6.02 6.32 6.32 6.14 6.32 4.98 21767 1.37 73 -0.95 7.70 3.14
542233 Trejhara Sol B 10.00 8.77 8.81 8.83 8.80 8.80 0.34 6104 0.54 6 1.50 18.39 4.75
500251 Trent A1 1.00 550.70 546.20 577.70 546.20 556.85 1.12 30988 174.83 2685 161.41 804.05 367.55
532159 Trescon X 10.00 76.95 77.00 84.00 76.30 82.45 7.15 16706 13.24 108 -412.25 85.50 55.40
505854 TRF B 10.00 76.90 73.00 78.50 73.00 77.35 0.59 999 0.77 46 -1.56 142.00 45.40
521064 Trident A1 1.00 6.45 6.30 6.75 6.30 6.67 3.41 1154114 74.68 13915 14.82 8.44 3.05
540726 Trident Texo M 10.00 76.50 75.00 75.00 75.00 75.00 -1.96 1000 0.75 1 36.59 103.60 65.00
517562 Trigyn Tech. B 10.00 32.00 32.50 32.50 30.60 31.00 -3.13 7510 2.34 69 1.91 60.70 18.65
534755 Trio Mercant X 10.00 36.05 37.50 37.65 35.70 36.95 2.50 9017 3.34 27 -217.35 48.00 19.90
505978 Triton Valve X 10.00 659.95 651.00 655.00 641.00 646.25 -2.08 312 2.01 36 12.21 1035.00 404.10
532356 Triveni Engg B 1.00 54.90 54.25 54.90 53.00 54.20 -1.28 24660 13.31 240 4.01 88.45 28.90
502281 Triveni Glas XT 10.00 7.78 7.63 7.63 7.63 7.63 -1.93 6304 0.48 7 2.19 9.44 2.61
533655 Triveni Tur. A1 1.00 62.70 62.20 63.30 61.25 62.75 0.08 8404 5.24 299 16.64 115.00 45.90
514142 TT B 10.00 29.80 30.85 31.00 29.90 30.00 0.67 2005 0.61 46 -50.85 49.00 25.20
507747 TTK Healthca B 10.00 416.85 408.00 417.80 403.75 417.55 0.17 436 1.79 90 47.88 615.90 262.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517506 TTK Prestige A1 10.00 5343.80 5304.15 5966.00 5304.15 5804.70 8.62 2040 117.38 622 43.35 6524.65 3918.05
540762 Tube Invest. A1 1.00 506.30 507.20 512.25 499.90 508.80 0.49 1773 8.93 437 31.21 577.00 255.00
531411 Tuni Textile XT 1.00 0.27 0.26 0.28 0.26 0.28 3.70 82288 0.22 23 -14.00 0.36 0.20
506808 Tuticorin.Al XT 10.00 6.42 6.10 6.10 6.10 6.10 -4.98 4462 0.27 12 -3.14 9.10 2.58
532515 TV Today Net A1 5.00 198.95 204.00 205.40 200.90 203.20 2.14 1479 3.01 124 8.70 345.35 128.35
532800 TV18 Broad. A1 2.00 33.90 34.35 34.35 33.00 33.35 -1.62 283734 94.78 632 25.46 41.70 11.85
532513 TVS Electron T 10.00 88.65 88.65 89.95 86.15 86.85 -2.03 4804 4.19 100 413.57 173.00 47.50
532343 TVS Motor Co A1 1.00 401.95 406.00 406.00 385.40 387.95 -3.48 123003 482.38 2254 29.50 503.00 240.10
509243 TVS Srichakr A1 10.00 1509.75 1497.00 1497.00 1421.10 1426.20 -5.53 3892 56.68 586 13.27 2059.65 760.00
531917 Twinstar Ind Z 10.00 1.05 1.00 1.00 1.00 1.00 -4.76 251 0.00 3 -2.00 1.39 0.55
532384 Tyche Inds. X 10.00 171.40 172.00 185.10 167.00 183.75 7.21 44308 79.70 614 10.73 194.00 37.95
539468 Typhoon Fin. X 10.00 20.00 19.00 19.00 19.00 19.00 -5.00 1 0.00 1 271.43 20.00 19.00