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 17/08/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 71.65 74.75 74.75 70.00 71.95 0.42 4159 2.96 28 4.02 102.90 39.20
539956 TAAL Enterp. XT 10.00 237.30 249.15 249.15 249.15 249.15 4.99 261 0.65 9 52.56 292.55 131.10
507785 Tainwala Ch. B 10.00 86.10 88.00 90.00 87.00 90.00 4.53 816 0.72 12 28.21 149.70 71.70
532390 Taj GVK Hotl B 2.00 203.30 207.90 213.00 205.00 207.25 1.94 9291 19.46 221 53.83 263.80 149.20
532890 Take Sol. B 1.00 206.70 208.90 208.90 206.00 207.40 0.34 8380 17.36 212 17.20 308.30 125.05
505160 Talbros Auto B 10.00 300.25 308.40 308.60 296.80 300.60 0.12 4643 14.05 125 14.08 353.65 184.00
538987 Talbros Engg X 10.00 226.70 216.05 234.80 216.05 228.00 0.57 358 0.81 39 13.18 443.90 215.05
533200 Talwal.Bette B 10.00 33.65 33.20 33.90 33.00 33.15 -1.49 8702 2.90 131 2.37 358.05 27.95
541545 Talwal.Lifes B 10.00 166.55 166.20 167.80 162.20 163.85 -1.62 4102 6.75 116 -- 173.00 132.00
533170 Tamboli Cap. X 10.00 88.05 92.90 92.90 88.60 90.30 2.56 2355 2.11 15 11.11 133.00 76.20
522229 Taneja Aero. XT 5.00 42.45 42.90 42.90 40.35 42.00 -1.06 16499 6.73 91 46.67 76.70 31.80
506854 Tanfac Ind. X 10.00 227.10 238.45 238.45 238.45 238.45 5.00 12940 30.86 87 11.67 238.45 56.05
532790 Tanla Solut. T 1.00 36.90 38.00 38.70 37.30 38.70 4.88 46884 18.09 94 58.64 47.20 26.40
532738 Tantia Const T 10.00 8.00 8.39 8.39 7.60 7.65 -4.38 6206 0.48 21 -1.89 20.50 6.95
540332 Tanvi Foods M 10.00 55.00 55.00 55.00 55.00 55.00 0.00 30000 16.50 1 22.45 80.00 55.00
534756 Tara Jewels T 10.00 6.99 6.65 6.65 6.65 6.65 -4.86 3281 0.22 22 0.64 32.00 4.80
519285 Tarai Foods XT 10.00 4.05 4.20 4.20 4.20 4.20 3.70 100 0.00 2 -140.00 9.68 3.60
533203 Tarapur Tran T 10.00 4.28 4.10 4.10 4.10 4.10 -4.21 100 0.00 1 -0.78 9.53 4.00
532869 Tarmat Ltd B 10.00 40.00 37.00 41.00 37.00 40.45 1.13 1753 0.71 35 67.42 83.45 30.00
519091 Tasty Bite B 10.00 8501.65 8500.00 8500.00 8350.00 8447.90 -0.63 55 4.64 13 75.62 11090.00 5250.00
540955 Tasty Dairy M 10.00 36.35 36.40 36.55 36.40 36.55 0.55 12000 4.38 4 16.54 54.00 32.05
500770 Tata Chem A1 10.00 695.00 702.45 713.55 694.70 708.30 1.91 39041 275.09 1435 6.63 786.95 567.65
532301 Tata Coffee B 1.00 110.50 111.15 111.95 110.00 111.25 0.68 46018 51.17 503 11.99 183.45 107.75
500483 Tata Comm. A1 10.00 557.65 560.05 563.30 550.00 553.20 -0.80 537686 3000.06 385 -37.86 758.00 534.35
532540 Tata Consult A1 1.00 2008.75 2014.00 2021.15 2005.00 2011.85 0.15 175463 3525.67 3695 28.22 2024.00 1210.32
500408 Tata Elxsi A1 10.00 1435.60 1449.00 1449.00 1424.85 1432.00 -0.25 24442 350.61 854 87.42 1491.75 795.00
500800 Tata Gl.Bevr A1 1.00 239.10 240.05 244.40 240.05 242.15 1.28 122112 295.94 1027 28.16 328.80 188.25
501301 Tata Invest. B 10.00 793.90 799.80 833.00 797.00 819.15 3.18 14344 117.91 867 19.01 955.00 712.20
513434 Tata Metalik B 10.00 619.45 637.00 637.00 613.00 623.40 0.64 3813 23.93 202 12.05 975.10 605.95
570001 Tata Mot-DVR A1 2.00 134.60 136.40 138.70 135.60 136.00 1.04 156719 214.39 1198 -- 261.80 133.60
500570 Tata Motors A1 2.00 251.15 253.60 258.95 253.40 257.35 2.47 706164 1807.54 6790 18.45 466.95 243.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 67.20 67.50 69.00 67.05 68.65 2.16 208356 142.01 924 4.50 101.75 66.65
513010 Tata Sponge B 10.00 868.40 875.00 884.95 872.55 881.00 1.45 6203 54.60 308 8.70 1248.00 788.00
500470 Tata Steel A1 10.00 568.10 571.20 585.10 571.00 580.60 2.20 711842 4137.71 13413 3.72 747.25 493.50
532371 Tata Teleser B 10.00 4.98 5.00 5.05 4.93 4.96 -0.40 72041 3.59 134 -0.10 10.99 3.75
504961 Tayo Rolls X 10.00 47.00 46.25 48.50 46.25 47.15 0.32 990 0.47 20 -1.79 109.55 41.50
534369 TBZ B 10.00 72.20 73.15 75.90 73.05 73.80 2.22 28832 21.54 319 29.76 155.00 68.70
532284 TCFC Finance X 10.00 33.70 33.05 33.05 32.55 32.55 -3.41 284 0.09 6 8.66 41.95 27.05
533393 TCI Develop. B 10.00 450.00 495.00 495.00 465.00 480.00 6.67 655 3.14 5 73.06 625.00 368.00
540212 TCI Express B 2.00 702.00 704.00 731.55 704.00 714.00 1.71 1950 13.99 132 43.83 736.45 425.05
501242 TCI Finance B 10.00 24.60 24.00 25.00 24.00 24.25 -1.42 2312 0.57 42 16.50 37.05 17.05
541700 TCNS Clothin B 2.00 638.80 638.20 665.80 638.20 653.55 2.31 8834 57.84 451 40.85 724.50 626.60
523301 TCPL Package B 10.00 415.00 417.00 431.95 417.00 431.95 4.08 207 0.87 5 17.78 735.00 400.15
533553 TD Power Sys B 10.00 134.40 135.00 137.30 132.00 133.25 -0.86 3277 4.42 83 -341.67 233.30 132.00
539658 TeamLease B 10.00 2539.60 2552.35 2699.70 2552.35 2616.65 3.03 1410 37.22 303 56.74 3338.85 1411.00
532755 Tech Mahindr A1 5.00 667.10 669.40 689.90 660.00 686.80 2.95 342474 2306.11 4456 17.30 729.00 410.60
526576 Techindia Ni T 10.00 5.43 5.22 5.44 5.22 5.32 -2.03 5406 0.29 10 -22.17 16.30 5.22
532804 Technocraft B 10.00 509.25 511.45 511.45 505.30 506.35 -0.57 223 1.14 11 10.68 619.00 385.00
533216 Technofab En B 10.00 164.00 168.80 168.80 164.00 164.45 0.27 430 0.71 16 12.31 339.40 160.00
524204 Teesta Agro XT 10.00 27.50 28.85 28.85 28.75 28.75 4.55 200 0.06 3 25.90 50.50 20.60
540595 Tejas Netwrk B 10.00 282.95 284.00 284.10 277.20 279.30 -1.29 19953 56.20 622 19.40 472.20 245.05
539428 Tejnaksh Hlt M 10.00 85.85 91.50 91.50 85.85 85.85 0.00 3680 3.26 2 145.51 143.00 69.00
533982 Tera Softwar B 10.00 34.65 35.80 36.95 35.00 35.00 1.01 3528 1.25 35 27.78 80.00 34.20
530533 Terai Tea Co X 10.00 38.90 37.00 40.00 37.00 40.00 2.83 105 0.04 8 25.00 80.40 35.85
505400 Texmaco Infr B 1.00 66.85 65.95 70.40 65.95 68.15 1.94 14348 9.95 186 97.36 78.80 47.00
533326 Texmaco Rail A1 1.00 72.85 73.75 73.75 72.50 72.85 0.00 35610 26.00 337 63.35 128.80 57.00
533164 Texmo Pipes B 10.00 22.00 22.50 24.15 22.00 23.10 5.00 68011 15.76 284 72.19 34.75 14.20
532845 TGB Banquets B 10.00 25.30 26.00 26.00 24.55 25.30 0.00 5689 1.43 80 6.66 67.00 21.05
507753 TGV SRAAC X 10.00 35.85 36.00 37.50 36.00 36.65 2.23 89327 32.92 352 12.06 89.95 26.60
509945 Thacker & Co XT 1.00 333.00 349.60 349.60 349.60 349.60 4.98 1 0.00 1 49.94 349.60 142.50
533158 Thangamayil B 10.00 399.15 391.10 415.50 391.00 413.95 3.71 519 2.09 45 24.04 700.85 320.50
530023 The Invest.T B 10.00 222.25 222.00 224.00 216.00 222.70 0.20 923 2.03 18 22.54 300.00 189.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 59.40 58.35 59.15 56.00 57.40 -3.37 9738 5.61 114 18.88 188.40 53.00
530199 Themis Medic B 10.00 336.95 345.00 345.00 335.00 335.00 -0.58 64 0.22 5 27.39 798.10 312.05
500411 Thermax A1 2.00 1019.55 1021.50 1049.95 1000.00 1006.50 -1.28 1952 19.84 288 49.95 1375.00 835.05
539310 Think Ink St M 1.00 2.53 2.53 2.75 2.53 2.75 8.70 210000 5.53 7 137.50 2.75 1.14
538464 Thirani Proj X 10.00 14.40 13.70 13.70 13.70 13.70 -4.86 880 0.12 3 137.00 53.00 12.50
507450 Thiru A.Sug. B 10.00 22.15 23.85 23.85 20.10 22.30 0.68 2056 0.44 26 -1.72 77.00 20.10
500412 Thirumalai B 1.00 172.65 173.70 179.25 173.00 174.90 1.30 124713 219.24 2536 10.61 243.70 114.49
500413 Thomas Cook A1 1.00 249.15 255.00 255.00 244.60 245.15 -1.61 12294 30.36 436 1.48 302.90 211.05
539871 Thyrocare Tc B 10.00 610.30 610.00 614.95 609.05 611.85 0.25 1399 8.55 110 34.72 725.00 547.70
504973 TI Financial A1 1.00 609.15 613.15 613.15 603.00 605.35 -0.62 1775 10.78 149 18.96 843.95 530.00
540108 Tiaan Ayurv. XT 10.00 72.90 73.00 76.50 70.20 76.50 4.94 63181 46.95 224 48.42 76.50 7.25
590005 Tide Water O B 5.00 5798.80 5846.45 5894.90 5771.00 5779.60 -0.33 275 16.01 109 19.33 7925.00 5500.00
536264 Tiger Logist X 10.00 176.10 180.00 182.45 175.05 177.00 0.51 12019 21.27 510 18.15 259.00 152.10
533629 Tijaria Poly B 10.00 11.79 12.20 12.20 11.68 12.17 3.22 10001 1.21 20 -2.65 16.44 5.97
505196 TIL B 10.00 339.95 347.00 357.05 340.95 353.05 3.85 2209 7.75 198 -8.12 686.35 282.00
507205 Tilaknag Ind B 10.00 15.00 15.00 15.15 14.55 15.00 0.00 19165 2.87 55 -1.24 25.20 10.65
532856 Time Technop A1 1.00 143.40 142.60 147.05 142.60 144.45 0.73 12438 18.02 390 17.42 232.60 115.65
511559 Times Guaran T 10.00 35.15 33.60 36.50 33.60 36.50 3.84 777 0.27 8 331.82 95.00 27.40
500414 Timex Group X 1.00 57.00 57.00 60.60 56.10 57.60 1.05 35164 20.50 140 50.53 71.45 35.20
522113 Timken India B 10.00 712.90 711.50 716.00 706.75 708.50 -0.62 470 3.34 31 47.36 1008.00 665.00
530475 Tinna Rubber X 10.00 59.50 48.30 62.90 48.30 62.90 5.71 303 0.18 5 -30.39 88.20 37.00
504966 Tinplate Co. B 10.00 170.55 170.95 176.50 170.95 173.20 1.55 117197 203.32 1240 26.44 324.80 135.65
532375 Tips Indus. B 10.00 83.05 82.60 86.95 82.00 82.25 -0.96 751 0.62 17 36.23 158.90 60.80
540904 Tirupati Foa X 10.00 104.70 99.90 99.90 99.90 99.90 -4.58 809 0.81 6 19.40 144.00 57.65
531547 Tirupati Ind X 10.00 6.00 6.00 6.00 6.00 6.00 0.00 10 0.00 1 -0.16 25.20 5.96
531814 Tirupati Sar X 5.00 19.95 18.90 20.15 18.50 19.25 -3.51 8354 1.58 43 12.66 26.00 12.85
524582 Tirupati Sta XT 10.00 40.95 42.95 42.95 42.95 42.95 4.88 2150 0.92 6 8.99 44.10 21.25
539040 Tirupati Tyr XT 10.00 4.15 4.00 4.00 4.00 4.00 -3.61 1039 0.04 4 -- 10.30 3.25
539985 Titaanium Te M 10.00 6.06 6.00 6.49 6.00 6.49 7.10 16000 1.00 2 13.52 16.75 5.05
532966 Titagarh Wag B 2.00 87.65 87.05 89.90 86.90 88.90 1.43 67489 59.77 621 -6.97 189.50 71.35
524717 Titan Biotec XT 10.00 52.20 52.00 54.00 49.75 49.75 -4.69 431 0.22 11 11.13 75.95 48.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500114 Titan Co. A1 1.00 919.25 935.00 945.00 923.40 941.10 2.38 120848 1133.88 2957 70.07 1006.00 563.60
531426 TN Newsprint A1 10.00 320.60 321.00 326.35 308.70 313.85 -2.11 51377 163.36 1573 30.29 499.00 242.00
500777 TN Petro B 10.00 39.10 39.85 40.80 38.55 39.20 0.26 27314 10.81 330 7.70 84.00 29.50
523419 TN Telecom T 10.00 2.69 2.69 2.69 2.69 2.69 0.00 1 0.00 1 -0.84 3.81 1.12
500418 Tokyo Plast B 10.00 58.95 57.20 61.65 57.20 59.10 0.25 2478 1.45 31 22.91 148.50 50.00
500420 Torrent Phar A1 5.00 1699.15 1723.00 1774.30 1694.85 1766.70 3.98 32726 571.78 1765 45.78 1774.30 1149.05
532779 Torrent Pow A1 10.00 230.85 230.20 234.00 227.00 228.10 -1.19 49580 113.95 1178 11.23 306.95 206.20
526650 Tourism Fina B 10.00 144.75 145.35 148.80 145.15 147.60 1.97 16550 24.42 154 15.82 182.00 97.25
538607 Toyam Ind X 1.00 4.81 4.91 5.04 4.85 4.91 2.08 2147998 105.51 265 163.67 10.40 2.80
526582 TPL Plastech B 10.00 334.70 341.05 348.85 337.00 347.95 3.96 2189 7.50 91 21.20 780.90 209.00
532928 Trans & Rect B 1.00 20.15 20.85 20.90 20.30 20.55 1.99 22599 4.66 93 30.22 44.80 16.90
500422 Transchem X 10.00 29.00 31.40 31.45 27.50 30.05 3.62 587 0.17 15 -44.19 43.25 22.10
532410 Transcorp In X 2.00 30.00 31.95 32.40 28.80 29.70 -1.00 37220 11.20 183 3.86 49.20 14.36
526139 Transgene Bi XT 10.00 2.26 2.36 2.36 2.18 2.27 0.44 4740 0.11 11 -17.46 2.80 1.81
506687 Transpek Ind X 10.00 1459.70 1464.90 1551.00 1464.90 1546.50 5.95 6303 95.49 371 26.27 1687.00 849.00
532349 Transport Co B 2.00 330.35 331.00 371.85 331.00 356.45 7.90 101133 361.15 3181 23.89 371.85 247.65
532812 Transwarrant T 10.00 5.29 5.03 5.29 5.03 5.29 0.00 122 0.01 3 12.02 19.65 4.51
533540 Tree House B 10.00 7.45 7.45 7.70 7.31 7.41 -0.54 2423 0.18 15 -0.33 19.05 6.05
500251 Trent A1 1.00 367.60 369.00 370.00 360.00 369.20 0.44 10289 37.61 338 104.89 377.60 265.14
505854 TRF B 10.00 202.40 209.00 215.75 206.50 207.30 2.42 12896 27.06 435 -2.49 321.45 191.10
531716 Tricom Fruit XT 10.00 5.90 5.90 5.90 5.90 5.90 0.00 10 0.00 1 -4.92 6.25 2.45
521064 Trident A1 10.00 59.30 60.10 62.50 59.55 61.50 3.71 197870 121.88 1450 13.40 109.50 51.00
540726 Trident Texo M 10.00 102.65 102.70 102.85 102.70 102.85 0.19 4000 4.11 4 121.00 147.25 32.00
517562 Trigyn Tech. B 10.00 119.20 120.00 127.45 118.70 123.30 3.44 58448 72.37 742 8.76 189.45 87.65
534755 Trio Mercant X 10.00 16.50 14.90 18.15 14.90 17.00 3.03 141 0.02 3 1700.00 22.83 10.11
531279 Trishakti El X 10.00 15.00 15.75 15.75 15.75 15.75 5.00 5 0.00 1 13.82 16.50 6.92
505978 Triton Valve X 10.00 1675.95 1675.00 1715.00 1632.00 1632.80 -2.57 463 7.60 67 27.77 2794.90 1251.00
532356 Triveni Engg B 1.00 39.00 39.00 39.30 38.85 39.05 0.13 15218 5.96 190 10.53 101.90 34.05
502281 Triveni Glas XT 10.00 13.00 13.00 13.24 12.50 13.24 1.85 846 0.11 6 3.06 25.80 10.91
533655 Triveni Tur. B 1.00 117.15 120.00 123.90 118.30 119.05 1.62 1289 1.55 46 38.40 147.00 92.00
507747 TTK Healthca B 10.00 984.45 1004.95 1030.00 1004.00 1020.75 3.69 732 7.45 120 36.68 1457.65 705.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517506 TTK Prestige A1 10.00 6237.20 6288.85 6380.00 6230.55 6298.30 0.98 876 55.31 138 27.85 8911.20 5612.00
540762 Tube Invest. B 1.00 257.80 266.00 271.90 259.40 269.60 4.58 15201 40.73 381 28.47 307.55 211.00
532948 Tulsi Extrus T 10.00 0.91 0.91 0.91 0.87 0.89 -2.20 1357 0.01 6 -0.13 4.08 0.82
531411 Tuni Textile X 1.00 0.37 0.36 0.36 0.36 0.36 -2.70 3588 0.01 5 -36.00 0.50 0.36
506808 Tuticorin.Al XT 10.00 4.51 4.50 4.50 4.50 4.50 -0.22 1400 0.06 5 -0.14 18.11 3.62
532515 TV Today Net B 5.00 439.45 435.50 438.50 434.00 436.95 -0.57 1831 7.99 76 18.36 557.95 236.25
540083 TV Vision T 10.00 6.01 5.71 6.01 5.71 5.78 -3.83 16977 0.97 54 -0.84 245.00 3.98
532800 TV18 Broad. A1 2.00 47.25 48.00 48.95 47.60 48.45 2.54 370703 179.30 856 538.33 70.90 35.30
532513 TVS Electron B 10.00 345.65 349.60 351.55 341.10 342.00 -1.06 12845 44.52 338 34.51 557.00 175.85
532343 TVS Motor Co A1 1.00 519.30 521.10 521.35 514.25 515.75 -0.68 53303 275.52 1287 36.04 794.90 507.35
509243 TVS Srichakr B 10.00 2885.35 2903.85 2914.00 2859.30 2898.95 0.47 499 14.41 133 16.61 4020.00 2700.00
531917 Twinstar Ind X 10.00 1.17 1.20 1.20 1.20 1.20 2.56 6300 0.08 3 8.57 3.06 0.95
532384 Tyche Inds. X 10.00 87.00 90.90 90.90 85.10 86.25 -0.86 815 0.70 24 17.01 157.00 68.55
526945 Tyroon Tea X 10.00 39.10 38.50 40.90 37.15 37.15 -4.99 1554 0.58 12 3.55 66.00 34.35