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 25/04/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.66 0.65 0.65 0.65 0.65 -1.52 25 0.00 1 -0.34 0.91 0.37
522294 T&I Global X 10.00 82.15 84.00 84.00 84.00 84.00 2.25 10 0.01 1 4.01 117.00 53.50
539956 TAAL Enterp. X 10.00 275.85 271.50 290.00 271.05 272.95 -1.05 1133 3.11 33 10.39 335.00 134.05
507785 Tainwala Ch. B 10.00 59.80 61.40 61.40 58.50 58.50 -2.17 3884 2.33 10 14.00 141.20 55.20
532390 Taj GVK Hotl B 2.00 218.70 224.50 225.25 214.20 219.90 0.55 12302 27.24 230 58.02 251.10 140.00
532890 Take Sol. A1 1.00 150.75 151.90 154.20 148.00 152.10 0.90 24983 37.93 643 11.52 308.30 97.00
505160 Talbros Auto B 10.00 199.00 197.85 207.00 197.85 199.00 0.00 672 1.36 31 8.83 338.10 164.20
538987 Talbros Engg X 10.00 149.65 145.00 145.00 140.05 141.80 -5.25 940 1.34 29 8.08 358.95 140.05
533200 Talwal.Bette B 10.00 53.95 54.50 55.00 53.25 53.45 -0.93 29154 15.85 81 12.01 73.50 27.95
541545 Talwalkars H B 10.00 123.10 122.40 122.40 121.30 122.00 -0.89 52793 64.16 37 4.72 173.00 100.00
533170 Tamboli Cap. X 10.00 69.00 65.00 68.55 65.00 65.00 -5.80 498 0.32 11 7.83 120.00 64.00
522229 Taneja Aero. X 5.00 31.85 31.95 31.95 31.05 31.40 -1.41 2219 0.70 29 16.44 52.40 27.00
506854 Tanfac Ind. X 10.00 220.05 224.75 224.80 220.75 220.80 0.34 1767 3.92 30 6.30 402.65 96.10
532790 Tanla Solut. B 1.00 41.85 42.00 42.30 41.50 41.85 0.00 41327 17.25 109 32.19 49.30 26.40
532738 Tantia Const T 10.00 3.27 3.20 3.20 3.20 3.20 -2.14 1500 0.05 1 -0.52 13.85 3.00
534756 Tara Jewels T 10.00 1.05 1.05 1.10 1.00 1.00 -4.76 24350 0.25 29 0.10 11.63 0.56
533203 Tarapur Tran T 10.00 6.14 5.84 5.84 5.84 5.84 -4.89 7015 0.41 11 -1.55 7.20 3.76
532869 Tarmat Ltd B 10.00 40.00 40.30 42.40 40.30 42.30 5.75 3 0.00 3 151.07 59.00 24.80
540955 Tasty Dairy M 10.00 21.50 21.50 21.50 21.50 21.50 0.00 3000 0.65 1 9.73 52.00 17.25
500770 Tata Chem A1 10.00 582.30 582.35 582.90 572.80 573.75 -1.47 28369 163.75 928 7.63 786.95 550.00
532301 Tata Coffee B 1.00 91.30 90.85 91.50 90.40 90.55 -0.82 29591 26.89 270 24.61 137.15 81.00
500483 Tata Comm. A1 10.00 577.50 580.30 582.00 570.10 574.45 -0.53 4302 24.80 136 -3590.31 648.95 435.95
532540 Tata Consult A1 1.00 2185.45 2169.00 2199.00 2169.00 2191.70 0.29 97687 2130.42 6216 26.13 2273.00 1699.42
500408 Tata Elxsi A1 10.00 930.30 930.00 934.85 923.50 927.00 -0.35 55368 513.90 1753 56.59 1491.75 826.00
500800 Tata Gl.Bevr A1 1.00 208.90 209.00 212.50 207.00 211.05 1.03 226063 475.06 2082 32.62 299.80 177.50
501301 Tata Invest. A1 10.00 842.05 845.70 849.15 842.05 842.55 0.06 549 4.63 53 24.94 944.00 654.00
513434 Tata Metalik A1 10.00 643.05 671.50 671.50 626.55 630.35 -1.97 5894 37.53 578 12.19 878.00 545.00
570001 Tata Mot-DVR A1 2.00 108.00 108.55 109.85 107.00 107.60 -0.37 311465 337.07 1836 -- 202.10 72.05
500570 Tata Motors A1 2.00 223.70 224.25 225.85 220.25 221.70 -0.89 1626877 3622.29 9669 -2.30 352.00 141.90
500400 Tata Power A1 1.00 67.75 69.40 69.50 67.20 67.50 -0.37 1685239 1143.90 2507 5.33 89.50 59.90
513010 Tata Sponge B 10.00 743.05 745.40 758.90 744.05 746.65 0.48 8632 64.56 377 9.24 1169.00 660.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500470 Tata Steel A1 10.00 525.30 523.30 529.35 509.00 510.90 -2.74 479496 2483.92 6775 3.61 646.70 442.10
500055 Tata Stl.BSL B 2.00 32.25 32.25 33.00 32.25 32.60 1.09 62905 20.46 297 0.43 46.90 21.00
532371 Tata Teleser B 10.00 2.93 2.98 3.09 2.98 3.01 2.73 158060 4.77 131 -0.30 6.14 2.71
541228 Taylormade M 10.00 10.50 10.05 10.05 10.05 10.05 -4.29 4000 0.40 1 23.37 36.00 10.05
504961 Tayo Rolls XT 10.00 41.20 41.95 41.95 40.50 40.55 -1.58 3548 1.46 39 -1.87 79.95 35.00
534369 TBZ B 10.00 64.05 64.35 65.45 64.00 64.30 0.39 8965 5.79 75 20.28 115.40 48.15
532284 TCFC Finance X 10.00 28.40 28.30 29.40 28.30 28.65 0.88 715 0.21 10 7.16 38.25 25.75
540212 TCI Express B 2.00 687.75 690.50 723.00 674.30 680.55 -1.05 926 6.51 146 37.83 766.20 490.05
501242 TCI Finance B 10.00 14.67 15.00 15.00 15.00 15.00 2.25 1000 0.15 2 8.11 32.45 11.30
541700 TCNS Clothin B 2.00 849.45 840.00 840.00 814.00 816.15 -3.92 1692 13.88 157 41.51 865.20 515.00
523301 TCPL Package B 10.00 408.25 406.00 406.00 398.05 401.80 -1.58 182 0.74 22 13.35 589.00 346.35
533553 TD Power Sys B 10.00 127.25 125.00 126.00 125.00 125.65 -1.26 127 0.16 10 -46.37 215.50 96.10
539658 TeamLease A1 10.00 2993.70 2998.90 2998.90 2952.00 2979.15 -0.49 3 0.09 3 54.65 3338.85 2159.25
532755 Tech Mahindr A1 5.00 818.60 820.00 826.35 812.15 814.70 -0.48 87214 713.75 2670 17.88 840.10 612.50
542141 Techno Elect B 2.00 241.90 240.00 243.45 232.00 238.60 -1.36 16627 39.52 1507 48.01 299.00 215.10
532804 Technocraft B 10.00 512.40 520.00 520.00 520.00 520.00 1.48 13 0.07 5 10.43 650.45 480.00
501421 TechNVision XT 10.00 144.10 149.80 149.80 149.80 149.80 3.96 1 0.00 1 -21.34 188.90 47.55
540595 Tejas Netwrk B 10.00 188.50 189.00 190.10 183.10 186.10 -1.27 19228 35.83 614 11.60 347.35 115.25
539428 Tejnaksh Hlt B 10.00 49.20 46.25 52.00 46.10 49.35 0.30 2818 1.41 26 83.64 143.00 43.00
533982 Tera Softwar B 10.00 48.60 48.00 49.95 47.20 49.25 1.34 467 0.23 18 25.26 60.60 22.65
530533 Terai Tea Co X 10.00 37.50 39.00 39.35 39.00 39.35 4.93 800 0.31 4 17.97 46.30 32.05
533326 Texmaco Rail B 1.00 70.10 69.30 70.70 69.30 69.70 -0.57 7318 5.14 57 25.07 87.50 50.20
533164 Texmo Pipes B 10.00 19.35 19.30 19.30 19.20 19.20 -0.78 1456 0.28 12 19.59 40.70 14.20
532845 TGB Banquets B 10.00 10.59 10.35 10.75 10.29 10.38 -1.98 16593 1.74 44 3.64 40.00 10.25
507753 TGV SRAAC X 10.00 40.45 40.10 40.75 39.50 39.60 -2.10 24063 9.60 128 9.75 59.70 30.00
540210 The Mandh.RV B 10.00 29.30 28.10 29.30 28.10 28.65 -2.22 1000 0.29 14 168.53 111.30 23.30
530199 Themis Medic B 10.00 290.00 281.05 290.00 280.00 285.10 -1.69 92 0.26 8 23.31 560.00 253.00
500411 Thermax A1 2.00 974.50 977.60 979.60 967.60 972.80 -0.17 719 7.00 108 42.28 1204.90 878.05
539310 Think Ink St B 1.00 3.47 3.63 3.63 3.44 3.45 -0.58 292295 10.07 8 172.50 7.44 1.71
507450 Thiru A.Sug. B 10.00 13.55 14.45 14.60 14.05 14.05 3.69 1284 0.18 9 -0.20 38.00 12.60
500412 Thirumalai B 1.00 89.55 89.60 91.65 88.85 89.05 -0.56 39617 35.71 470 6.73 225.54 67.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500413 Thomas Cook A1 1.00 248.95 248.85 249.35 244.80 246.65 -0.92 7409 18.25 235 1.54 293.60 193.10
539871 Thyrocare Tc A1 10.00 497.45 492.15 510.00 492.15 501.00 0.71 761 3.83 87 28.16 725.00 482.00
504973 TI Financial A1 1.00 505.00 510.00 516.00 510.00 510.00 0.99 510337 2602.77 228 15.98 740.00 414.20
540108 Tiaan Ayurv. X 10.00 114.50 119.85 119.85 114.00 116.50 1.75 557 0.65 16 44.30 166.50 11.21
590005 Tide Water O B 5.00 4961.55 4999.90 5025.00 4981.85 4994.45 0.66 37 1.85 21 17.99 6450.00 4750.00
536264 Tiger Logist X 10.00 97.85 100.90 103.50 97.60 98.35 0.51 37421 37.54 356 10.09 224.75 84.00
533629 Tijaria Poly B 10.00 18.50 19.70 19.70 17.90 18.38 -0.65 8186 1.52 52 25.18 26.70 7.58
505196 TIL B 10.00 247.55 264.00 264.00 252.00 257.85 4.16 549 1.41 35 -5.93 540.90 205.35
507205 Tilaknag Ind B 10.00 13.95 14.00 14.90 13.97 14.00 0.36 16533 2.32 47 -0.91 23.90 13.25
532856 Time Technop A1 1.00 94.45 94.25 95.75 93.05 93.50 -1.01 14878 14.06 184 11.46 167.60 76.20
500414 Timex Group X 1.00 53.20 52.70 53.80 52.30 53.00 -0.38 2824 1.49 39 53.54 76.60 39.00
522113 Timken India B 10.00 572.55 580.00 580.00 568.00 572.85 0.05 348 1.99 52 37.05 812.00 495.85
504966 Tinplate Co. B 10.00 147.70 148.50 149.60 146.40 146.85 -0.58 16381 24.21 305 26.51 244.90 118.00
532375 Tips Indus. B 10.00 63.25 63.80 63.80 63.80 63.80 0.87 25 0.02 1 42.25 151.90 57.50
540904 Tirupati Foa X 10.00 88.00 92.25 92.25 87.00 87.00 -1.14 50 0.04 3 13.81 144.00 66.65
531814 Tirupati Sar X 5.00 14.24 14.50 14.60 13.99 14.09 -1.05 9690 1.38 34 8.70 24.40 11.00
524582 Tirupati Sta XT 10.00 36.00 35.60 35.60 34.70 34.75 -3.47 498 0.17 14 4.01 88.00 30.30
539040 Tirupati Tyr XT 10.00 2.20 2.09 2.09 2.09 2.09 -5.00 53 0.00 3 -4.45 6.99 2.09
532966 Titagarh Wag B 2.00 64.85 65.15 65.55 64.85 65.00 0.23 15805 10.30 151 -5.10 119.35 55.15
524717 Titan Biotec X 10.00 47.00 45.00 45.10 45.00 45.10 -4.04 200 0.09 4 8.19 68.00 39.25
500114 Titan Co. A1 1.00 1147.55 1153.90 1164.00 1135.70 1141.05 -0.57 52391 604.51 1973 74.19 1164.00 731.70
530045 Titan Secur. X 10.00 3.78 3.78 4.15 3.78 3.79 0.26 6645 0.25 17 1.88 4.72 3.33
531426 TN Newsprint A1 10.00 201.35 198.95 208.25 197.95 200.70 -0.32 2106 4.26 145 12.19 367.10 184.95
500777 TN Petro B 10.00 38.55 38.50 38.55 37.85 37.85 -1.82 4504 1.72 59 6.45 56.00 29.50
531644 Tokyo Financ X 10.00 7.50 7.40 7.40 7.40 7.40 -1.33 6500 0.48 4 16.09 8.75 6.23
500418 Tokyo Plast B 10.00 48.60 49.95 52.00 47.65 49.65 2.16 1726 0.88 26 -14.48 94.90 33.80
500420 Torrent Phar A1 5.00 1778.70 1800.00 1800.00 1720.00 1727.90 -2.86 41942 737.91 1163 35.83 1964.00 1282.00
532779 Torrent Pow A1 10.00 255.50 254.70 255.40 252.05 252.85 -1.04 18415 46.67 316 11.13 276.60 212.10
526650 Tourism Fina B 10.00 116.00 115.50 116.25 115.10 115.75 -0.22 5298 6.13 76 13.08 162.35 108.10
538607 Toyam Ind X 1.00 5.61 5.70 5.70 5.35 5.50 -1.96 1100818 60.48 391 -17.19 7.50 2.80
526582 TPL Plastech B 10.00 133.40 135.45 143.55 135.00 136.50 2.32 702 0.98 42 9.67 375.00 110.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532928 Trans & Rect B 1.00 12.09 11.61 12.22 11.61 12.12 0.25 3172 0.38 6 22.04 32.00 9.85
500422 Transchem X 10.00 22.90 22.05 22.95 22.00 22.95 0.22 540 0.12 9 -- 39.35 19.55
532410 Transcorp In X 2.00 22.80 21.45 23.10 21.35 22.30 -2.19 720 0.16 17 3.23 41.35 18.55
526139 Transgene Bi XT 10.00 4.75 4.88 4.88 4.52 4.69 -1.26 29837 1.36 68 -11.17 6.08 1.81
506687 Transpek Ind X 10.00 1555.00 1551.05 1570.80 1550.00 1555.70 0.05 310 4.82 20 19.08 1730.00 1170.00
532349 Transport Co B 2.00 285.50 284.15 285.85 283.80 285.30 -0.07 222 0.63 17 18.75 375.70 232.20
533540 Tree House T 10.00 4.93 4.98 4.98 4.98 4.98 1.01 5 0.00 1 -0.33 11.95 3.33
542233 Trejhara Sol B 10.00 27.50 27.00 27.45 25.40 27.45 -0.18 144 0.04 6 2.64 76.00 22.85
500251 Trent A1 1.00 353.95 355.05 360.15 353.45 357.25 0.93 5453 19.43 240 96.29 397.00 295.10
532159 Trescon X 10.00 89.00 90.00 90.00 89.00 89.00 0.00 429 0.38 9 234.21 101.85 12.50
505854 TRF B 10.00 132.40 131.50 136.00 129.10 130.95 -1.10 5056 6.73 155 -4.17 249.25 94.00
521064 Trident A1 10.00 67.65 68.05 68.10 66.50 66.60 -1.55 41417 27.90 402 10.25 75.60 51.00
540726 Trident Texo M 10.00 98.75 104.80 104.80 95.00 97.75 -1.01 8000 8.04 7 115.00 146.90 90.55
517562 Trigyn Tech. B 10.00 72.15 71.65 73.50 71.55 72.65 0.69 8659 6.32 86 5.11 163.00 63.10
505978 Triton Valve X 10.00 1020.00 1020.00 1025.00 1010.10 1010.10 -0.97 144 1.46 21 43.86 2150.00 902.25
532356 Triveni Engg B 1.00 64.40 64.50 69.00 63.80 66.35 3.03 145717 98.09 971 49.51 69.00 34.05
502281 Triveni Glas XT 10.00 10.25 10.50 10.50 10.30 10.50 2.44 1650 0.17 4 2.14 16.45 8.60
533655 Triveni Tur. B 1.00 108.85 108.25 108.30 107.05 107.55 -1.19 1480 1.60 20 32.39 129.50 94.00
514142 TT B 10.00 52.45 52.40 52.75 51.50 51.80 -1.24 1808 0.94 14 -28.78 96.85 49.50
517506 TTK Prestige A1 10.00 8172.35 8180.00 8300.00 8170.90 8238.30 0.81 62 5.10 40 36.43 9290.00 5500.00
540762 Tube Invest. A1 1.00 379.15 380.00 380.60 374.25 376.55 -0.69 499 1.89 44 31.75 432.00 211.00
505285 Tulive Devel XT 10.00 272.30 276.00 277.65 274.00 277.65 1.96 80 0.22 3 208.76 277.65 183.60
531411 Tuni Textile X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2000 0.00 1 19.00 0.49 0.19
506808 Tuticorin.Al XT 10.00 5.29 5.29 5.29 5.04 5.04 -4.73 120 0.01 2 -0.14 9.90 3.21
532515 TV Today Net B 5.00 312.85 311.60 319.00 311.35 315.80 0.94 1143 3.61 105 13.24 489.95 302.80
540083 TV Vision T 10.00 3.05 3.05 3.15 2.95 2.95 -3.28 3467 0.11 5 -0.36 14.55 2.25
532800 TV18 Broad. A1 2.00 32.45 32.60 33.85 32.50 33.15 2.16 514323 170.41 951 34.18 65.80 30.50
532513 TVS Electron B 10.00 183.55 184.85 186.75 181.45 181.80 -0.95 8912 16.44 133 60.00 557.00 143.00
532343 TVS Motor Co A1 1.00 516.95 517.70 521.70 514.20 517.40 0.09 23189 119.96 741 35.03 693.40 448.50
509243 TVS Srichakr B 10.00 2196.75 2219.80 2219.85 2195.55 2204.25 0.34 101 2.23 19 14.58 3764.85 2170.00
532384 Tyche Inds. X 10.00 68.00 66.10 69.40 66.10 66.85 -1.69 1004 0.67 14 10.49 114.10 60.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526945 Tyroon Tea X 10.00 29.95 28.50 31.35 28.50 31.35 4.67 204 0.06 3 -14.19 51.40 26.20