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 22/02/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 79.00 79.00 80.15 76.05 79.70 0.89 3949 3.08 69 9.18 102.90 39.20
539956 TAAL Enterp. X 10.00 159.05 164.00 164.00 158.00 160.00 0.60 724 1.15 7 -24.46 249.95 128.50
537392 Taaza Intl. X 10.00 9.19 8.74 8.74 8.74 8.74 -4.90 30 0.00 1 -3.27 16.70 8.74
519483 Tai Inds. ST 10.00 20.70 21.00 21.45 19.70 20.30 -1.93 3098 0.63 14 45.11 34.70 15.95
507785 Tainwala Ch. B 10.00 104.10 99.85 107.85 99.00 99.40 -4.51 2950 2.95 53 9.49 149.70 44.10
532390 Taj GVK Hotl B 2.00 164.00 164.20 169.70 164.00 165.00 0.61 7106 11.81 176 100.61 202.50 125.10
532890 Take Sol. B 1.00 168.35 167.00 170.05 167.00 169.80 0.86 16110 27.24 184 15.20 183.90 118.20
505160 Talbros Auto B 10.00 284.10 284.35 299.90 284.00 286.50 0.84 7255 21.13 229 18.24 353.65 123.50
538987 Talbros Engg X 10.00 320.20 321.00 321.95 314.65 317.05 -0.98 344 1.10 25 16.65 443.90 137.57
533200 Talwalkars B B 10.00 286.10 282.25 287.40 281.90 283.85 -0.79 5504 15.66 162 11.89 358.05 209.00
533170 Tamboli Cap. X 10.00 89.30 89.75 89.80 87.90 89.00 -0.34 2000 1.78 10 18.31 133.00 75.10
522229 Taneja Aero. X 5.00 56.20 55.50 56.50 54.00 54.30 -3.38 21736 11.87 143 301.67 76.70 44.00
506854 Tanfac Ind. X 10.00 104.05 105.95 109.25 104.00 108.70 4.47 18964 20.29 140 14.57 157.00 46.80
532790 Tanla Solut. B 1.00 30.60 30.45 30.70 30.05 30.40 -0.65 37707 11.47 221 8.84 55.40 28.85
532738 Tantia Const T 10.00 15.85 15.35 16.20 15.15 16.20 2.21 11648 1.80 35 -0.74 23.35 14.55
534756 Tara Jewels B 10.00 12.55 12.50 15.05 12.00 15.05 19.92 108976 15.52 527 1.46 45.90 12.00
519285 Tarai Foods XT 10.00 6.90 6.90 6.90 6.60 6.60 -4.35 21 0.00 3 -47.14 9.68 2.88
538496 Tarini Intnl M 10.00 25.85 23.75 28.30 23.75 28.30 9.48 12000 2.99 3 -- 42.00 16.30
532869 Tarmat Ltd B 10.00 60.80 65.50 65.50 59.10 60.15 -1.07 29680 18.43 457 25.71 83.45 30.00
519091 Tasty Bite B 10.00 8512.50 8293.00 8499.95 8200.00 8248.70 -3.10 444 36.91 86 79.07 11090.00 4410.00
540955 Tasty Dairy MT 10.00 48.35 48.00 48.00 45.95 46.25 -4.34 540000 251.71 148 20.93 52.45 45.95
500770 Tata Chem A1 10.00 701.15 694.65 704.50 692.45 697.55 -0.51 28307 197.84 545 9.68 781.20 549.00
532301 Tata Coffee B 1.00 133.05 132.05 134.30 132.05 133.30 0.19 34343 45.77 468 11.10 183.45 117.60
500483 Tata Comm. A1 10.00 625.40 623.40 629.00 615.00 619.00 -1.02 12159 75.75 308 -37.86 784.00 570.45
532540 Tata Consult A1 1.00 3043.05 3045.00 3077.95 3022.55 3040.40 -0.09 74703 2274.23 3490 22.76 3254.80 2255.00
500408 Tata Elxsi A1 10.00 991.80 1000.00 1012.00 986.05 996.50 0.47 35700 357.98 1153 60.84 1123.05 643.75
500800 Tata Gl.Bevr A1 1.00 266.80 266.95 267.95 261.35 262.35 -1.67 813627 2140.23 6583 30.90 328.80 136.65
501301 Tata Invest. B 10.00 791.15 791.00 809.00 788.25 805.80 1.85 3068 24.55 197 20.99 955.00 575.00
513434 Tata Metalik B 10.00 791.05 788.00 792.00 779.35 784.00 -0.89 11529 90.64 434 15.16 975.10 460.20
570001 Tata Mot-DVR A1 2.00 204.05 204.05 204.05 201.10 202.45 -0.78 141748 286.69 1216 -- 294.39 196.95
500570 Tata Motors A1 2.00 364.35 364.00 364.00 357.90 358.55 -1.59 451987 1627.35 5950 9.20 487.00 357.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 86.05 86.25 87.00 83.70 85.05 -1.16 243237 207.12 1454 27.61 101.75 75.90
513010 Tata Sponge A1 10.00 1028.00 1019.90 1040.85 1012.00 1021.10 -0.67 9219 94.71 482 13.63 1239.00 613.25
500470 Tata Steel A1 10.00 640.55 639.90 647.50 634.00 637.85 -0.42 514675 3299.56 7185 40.29 747.25 403.60
532371 Tata Teleser B 10.00 6.25 6.25 6.25 6.01 6.11 -2.24 130669 8.04 237 -0.11 10.99 3.75
531190 Tavernier Re X 10.00 10.50 10.95 10.95 10.95 10.95 4.29 10 0.00 1 7.71 13.60 8.00
504961 Tayo Rolls XT 10.00 65.95 67.90 67.90 64.25 64.45 -2.27 865 0.57 14 -2.94 109.55 48.05
534369 TBZ B 10.00 107.15 107.75 107.80 102.00 104.35 -2.61 32965 34.53 301 35.49 155.00 61.50
532284 TCFC Finance X 10.00 35.65 35.00 35.50 35.00 35.40 -0.70 169 0.06 5 -5.22 50.00 27.05
540212 TCI Express B 2.00 499.55 499.00 526.55 495.20 513.45 2.78 716 3.59 42 37.21 645.00 284.10
501242 TCI Finance B 10.00 28.80 27.25 29.55 27.25 27.95 -2.95 38112 10.83 390 19.14 36.70 20.10
523301 TCPL Package B 10.00 637.15 635.00 635.00 631.00 631.00 -0.97 2058 13.05 11 26.52 735.00 486.00
533553 TD Power Sys B 10.00 212.95 210.00 216.80 209.50 213.45 0.23 7061 15.08 433 -70.21 271.00 155.00
539658 TeamLease B 10.00 2100.15 2093.15 2140.00 2055.05 2120.35 0.96 164 3.45 49 39.98 2536.80 850.00
532755 Tech Mahindr A1 5.00 594.40 594.80 606.90 591.80 602.15 1.30 239090 1438.20 3158 18.75 630.70 357.60
526576 Techindia Ni T 10.00 11.34 11.70 11.70 10.78 10.78 -4.94 910 0.10 7 -49.00 16.30 4.01
533281 Techno Elec. B 2.00 348.15 353.25 353.25 347.00 349.00 0.24 1208 4.21 128 19.37 438.95 314.50
532804 Technocraft B 10.00 537.90 540.00 544.00 536.50 540.65 0.51 4970 26.98 54 15.27 619.00 385.00
533216 Technofab En B 10.00 228.25 235.00 237.95 227.50 235.10 3.00 1410 3.31 16 27.15 339.40 177.30
501421 TechNVision XT 10.00 116.05 113.80 118.30 113.75 118.30 1.94 548 0.63 10 -47.70 265.65 113.75
540595 Tejas Netwrk B 10.00 350.85 345.00 355.90 342.50 354.75 1.11 8477 29.82 268 50.75 472.20 257.00
539428 Tejnaksh Hlt M 10.00 430.00 432.00 433.00 432.00 433.00 0.70 1200 5.19 3 159.78 455.75 261.00
537119 Tentiwala Me M 10.00 4.40 3.52 3.52 3.52 3.52 -20.00 10000 0.35 1 3.42 7.86 3.52
533982 Tera Softwar B 10.00 62.00 62.00 62.00 59.85 60.35 -2.66 2988 1.82 54 140.35 108.50 52.20
530533 Terai Tea Co X 10.00 49.15 47.05 49.00 46.70 46.80 -4.78 1540 0.72 21 82.11 80.40 43.50
505400 Texmaco Infr B 1.00 61.10 62.00 62.00 60.75 60.95 -0.25 6205 3.79 71 61.57 78.80 39.50
533326 Texmaco Rail A1 1.00 94.95 94.50 94.85 93.60 94.00 -1.00 29656 27.93 229 -293.75 128.80 84.00
533164 Texmo Pipes B 10.00 22.00 21.80 22.30 21.80 22.30 1.36 2424 0.53 10 -60.27 34.75 17.80
532845 TGB Banquets B 10.00 48.80 49.00 49.35 48.00 48.85 0.10 24162 11.83 190 -7.37 77.45 45.25
507753 TGV SRAAC X 10.00 56.40 56.40 57.40 55.55 56.45 0.09 87836 49.81 393 12.22 89.95 20.65
514484 Thambi Mod. XT 10.00 4.60 4.40 4.83 4.40 4.83 5.00 300 0.01 3 -4.47 8.46 4.40
533158 Thangamayil B 10.00 493.00 493.70 517.65 492.00 517.60 4.99 1234 6.27 63 30.39 700.85 191.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 133.45 131.55 132.00 129.90 131.05 -1.80 1686 2.21 29 96.36 245.40 123.50
530199 Themis Medic B 10.00 561.85 549.30 568.70 532.00 536.75 -4.47 1462 7.95 46 53.68 798.10 380.00
500411 Thermax A1 2.00 1147.85 1150.00 1173.40 1147.35 1154.75 0.60 407 4.71 114 72.13 1375.00 835.05
538464 Thirani Proj XT 10.00 31.80 31.60 32.50 31.50 32.50 2.20 201518 64.04 27 541.67 32.50 12.50
507450 Thiru A.Sug. B 10.00 42.70 41.40 43.30 41.40 43.00 0.70 875 0.37 7 -3.31 79.70 41.40
500412 Thirumalai B 10.00 2010.15 1997.15 2001.55 1955.35 1966.40 -2.18 6598 130.51 556 13.48 2437.00 811.30
500413 Thomas Cook B 1.00 232.80 231.40 236.55 228.40 232.75 -0.02 46257 106.67 842 43.75 274.14 185.85
533941 Thomas Scott T 10.00 17.60 16.75 16.75 16.75 16.75 -4.83 100 0.02 1 93.06 22.85 11.60
539871 Thyrocare Tc B 10.00 624.35 621.00 623.70 620.00 620.55 -0.61 421 2.62 72 38.28 779.90 611.10
504973 TI Financial A1 1.00 668.65 664.50 667.90 660.00 661.30 -1.10 1481 9.81 47 21.98 862.00 530.00
540108 Tiaan Ayurv. X 10.00 13.15 12.50 12.50 12.50 12.50 -4.94 10203 1.28 10 18.38 33.54 11.60
590005 Tide Water O B 5.00 6485.15 6435.80 6494.05 6425.75 6448.00 -0.57 291 18.79 79 21.79 7925.00 5390.00
536264 Tiger Logist B 10.00 208.40 205.00 215.75 204.50 214.80 3.07 14444 30.68 138 22.03 259.00 151.70
533629 Tijaria Poly T 10.00 10.97 10.44 10.90 10.43 10.43 -4.92 2820 0.30 10 -1.00 16.44 5.97
505196 TIL B 10.00 524.20 514.70 526.05 507.70 509.85 -2.74 969 5.00 114 -11.73 686.35 274.50
507205 Tilaknag Ind B 10.00 17.50 17.40 17.45 17.20 17.30 -1.14 15278 2.64 56 -0.78 25.20 10.33
532856 Time Technop A1 1.00 180.45 180.45 185.65 178.85 184.15 2.05 21206 38.50 331 24.78 232.60 93.60
511559 Times Guaran B 10.00 56.40 54.30 57.55 54.30 55.50 -1.60 511 0.28 5 81.62 95.00 28.40
500414 Timex Group XT 1.00 52.20 51.00 53.50 51.00 52.50 0.57 8261 4.37 34 159.09 71.45 35.15
522113 Timken India B 10.00 802.55 800.00 804.00 794.05 796.85 -0.71 663 5.31 69 57.62 1008.00 601.10
530475 Tinna Rubber XT 10.00 64.60 61.40 64.60 61.40 62.00 -4.02 1806 1.11 17 -5.74 86.90 37.00
504966 Tinplate Co. B 10.00 231.80 229.00 231.45 227.70 228.80 -1.29 106584 244.73 1312 43.01 324.80 76.55
532375 Tips Indus. B 10.00 92.00 90.40 90.40 90.40 90.40 -1.74 100 0.09 1 40.54 158.90 56.00
531814 Tirupati Sar X 5.00 19.60 19.00 20.65 18.75 19.20 -2.04 11787 2.25 48 9.50 26.80 16.20
524582 Tirupati Sta XT 10.00 29.75 31.20 31.20 31.20 31.20 4.87 9328 2.91 24 5.30 31.20 16.25
539040 Tirupati Tyr X 10.00 7.20 7.00 7.00 7.00 7.00 -2.78 1061 0.07 10 58.33 12.97 5.81
532966 Titagarh Wag A1 2.00 128.65 128.65 128.65 125.50 126.25 -1.87 109047 138.58 867 -40.99 189.50 100.00
524717 Titan Biotec XT 10.00 68.00 71.00 71.40 68.50 68.60 0.88 1485 1.03 10 24.33 79.80 40.54
500114 Titan Co. A1 1.00 822.90 821.00 836.20 810.00 816.35 -0.80 196295 1623.76 4322 74.28 938.00 426.00
530045 Titan Secur. XT 10.00 5.32 5.58 5.58 5.35 5.35 0.56 705 0.04 8 4.42 9.60 2.11
521038 TN Jai Bhara XT 10.00 4.96 4.74 4.74 4.74 4.74 -4.44 100 0.00 1 -4.27 6.47 3.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531426 TN Newsprint B 10.00 370.85 367.00 371.45 357.00 361.95 -2.40 3163 11.56 125 -211.67 499.00 289.14
500777 TN Petro B 10.00 58.15 57.50 57.50 56.50 57.00 -1.98 10593 6.05 112 23.75 84.00 28.75
523419 TN Telecom T 10.00 3.12 3.01 3.01 3.00 3.00 -3.85 2500 0.08 5 -0.59 4.66 1.12
500418 Tokyo Plast B 10.00 109.45 105.50 109.15 105.05 108.40 -0.96 682 0.73 34 19.53 167.00 100.00
500420 Torrent Phar A1 5.00 1357.70 1357.75 1357.75 1311.50 1322.70 -2.58 7446 99.31 706 34.12 1572.10 1143.50
532779 Torrent Pow A1 10.00 260.85 258.80 260.45 253.65 255.10 -2.20 66375 170.54 906 14.14 306.95 171.50
526650 Tourism Fina B 10.00 156.25 156.10 157.40 153.85 156.50 0.16 132848 207.06 1048 14.15 182.00 55.90
538607 Toyam Ind XT 1.00 5.77 5.94 5.94 5.49 5.62 -2.60 589082 33.15 133 -140.50 10.40 1.23
526582 TPL Plastech B 10.00 477.85 470.00 485.00 470.00 471.35 -1.36 96 0.45 17 32.00 780.90 427.60
532928 Trans & Rect B 1.00 31.10 30.55 31.10 30.45 30.75 -1.13 17472 5.39 154 -139.77 47.60 29.11
500422 Transchem X 10.00 35.35 34.75 36.90 34.05 35.00 -0.99 810 0.28 20 -45.45 43.25 15.65
532410 Transcorp In X 2.00 34.70 35.50 36.00 34.05 34.25 -1.30 1795 0.64 14 55.24 61.50 15.45
513063 Transfreight XT 10.00 22.25 22.25 22.25 22.25 22.25 0.00 300 0.07 2 278.13 22.25 8.17
526139 Transgene Bi XT 10.00 2.28 2.39 2.39 2.25 2.36 3.51 11301 0.26 10 -2.25 3.49 1.70
506687 Transpek Ind X 10.00 1301.40 1295.00 1297.55 1270.00 1270.65 -2.36 555 7.14 52 27.99 1493.00 523.15
532349 Transport Co B 2.00 286.55 286.35 292.00 282.25 286.30 -0.09 53479 154.48 159 24.47 349.65 194.35
533540 Tree House B 10.00 12.46 12.24 12.73 12.01 12.25 -1.69 7352 0.90 32 -0.54 21.15 11.20
500251 Trent A1 1.00 315.40 313.10 320.45 313.10 315.90 0.16 28828 91.55 443 80.59 361.35 230.00
505854 TRF B 10.00 222.15 222.00 227.50 218.25 221.65 -0.23 2595 5.74 80 -4.28 321.45 182.70
521064 Trident A1 10.00 72.80 72.60 72.60 71.50 71.70 -1.51 43691 31.47 358 11.70 109.50 67.00
517562 Trigyn Tech. B 10.00 146.95 147.55 149.45 144.25 144.95 -1.36 28484 41.66 299 11.15 189.45 87.65
531712 Trilogic Dig XT 10.00 0.90 0.90 0.90 0.90 0.90 0.00 200 0.00 1 0.36 5.15 0.81
536565 Trimurthi X 10.00 8.27 7.86 8.00 7.86 8.00 -3.26 1501 0.12 4 -800.00 10.36 6.37
534755 Trio Mercant X 10.00 13.60 13.20 13.20 13.20 13.20 -2.94 1540 0.20 4 120.00 20.10 9.80
523387 Triton Corp ST 1.00 0.35 0.34 0.34 0.34 0.34 -2.86 8130 0.03 4 -0.72 0.40 0.20
505978 Triton Valve X 10.00 1813.95 1837.00 1845.00 1760.00 1782.00 -1.76 1238 22.10 155 22.97 2794.90 1268.00
532356 Triveni Engg B 1.00 64.85 65.10 65.10 63.60 64.60 -0.39 39278 25.32 224 5.92 107.90 57.00
502281 Triveni Glas XT 10.00 16.95 17.00 17.00 16.90 16.90 -0.29 1717 0.29 6 4.75 38.45 15.80
533655 Triveni Tur. B 1.00 116.85 115.45 118.45 113.95 117.00 0.13 13645 15.69 297 44.32 167.00 113.95
514142 TT B 10.00 93.30 91.75 93.10 91.00 91.95 -1.45 4936 4.53 99 -28.82 141.50 53.45
507747 TTK Healthca B 10.00 1284.90 1289.45 1350.00 1264.00 1285.80 0.07 6034 78.74 778 47.10 1457.65 685.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517506 TTK Prestige A1 10.00 7036.30 7100.00 7100.00 7039.65 7069.45 0.47 122 8.62 28 29.27 8911.20 5301.15
540762 Tube Invest. B 1.00 273.35 270.00 270.85 266.00 267.00 -2.32 497 1.33 22 30.31 307.55 233.00
532948 Tulsi Extrus B 10.00 2.82 2.42 2.99 2.42 2.70 -4.26 4810 0.13 8 -0.48 5.80 2.40
504273 Tumus Electr P 10.00 75.90 75.90 75.90 75.90 75.90 0.00 40050 30.40 32 -140.56 75.90 32.00
531411 Tuni Textile X 1.00 0.49 0.50 0.50 0.49 0.49 0.00 33200 0.16 13 -49.00 0.50 0.49
506808 Tuticorin.Al XT 10.00 12.45 11.86 11.86 11.86 11.86 -4.74 50 0.01 1 -0.38 18.11 8.25
532515 TV Today Net B 5.00 449.60 453.25 462.00 451.00 455.30 1.27 15568 70.88 620 22.38 511.20 211.00
540083 TV Vision B 10.00 18.80 19.70 19.70 18.30 18.70 -0.53 42295 7.97 144 -8.39 297.90 14.65
532800 TV18 Broad. A1 2.00 55.10 55.15 56.85 55.05 56.35 2.27 495349 277.52 2169 563.50 66.90 33.15
532513 TVS Electron B 10.00 387.45 388.30 394.00 382.60 387.05 -0.10 6427 24.97 194 32.88 544.60 165.55
532343 TVS Motor Co A1 1.00 635.50 640.00 641.00 624.70 630.50 -0.79 46614 295.30 1010 48.02 794.90 414.00
509243 TVS Srichakr B 10.00 3694.85 3648.30 3682.25 3623.10 3653.80 -1.11 168 6.13 43 23.12 4304.05 2912.00
531917 Twinstar Ind X 10.00 2.29 2.22 2.40 2.18 2.35 2.62 38197 0.86 37 11.75 3.06 0.95
532384 Tyche Inds. X 10.00 109.00 108.70 111.75 108.70 109.65 0.60 1930 2.11 17 19.79 157.00 48.00
526945 Tyroon Tea X 10.00 53.10 53.05 53.05 53.00 53.00 -0.19 100 0.05 2 -34.64 66.00 40.54