ETIG

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 19/02/2019

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

522294	T&I Global	X	10.00	71.40	73.40	79.00	72.00	77.40	8.40	3777	2.88	60	3.70	117.00	53.50

539956	TAAL Enterp.	X	10.00	226.00	226.05	226.50	226.00	226.00	0.00	421	0.95	10	8.60	335.00	131.15

507785	Tainwala Ch.	B	10.00	63.70	63.00	63.00	55.20	59.70	-6.28	136	0.08	12	14.28	141.20	55.20

532390	Taj GVK Hotl	B	2.00	172.45	174.00	176.10	173.00	173.75	0.75	551	0.96	27	45.84	263.80	140.00

532890	Take Sol.	B	1.00	102.05	102.60	102.65	98.15	99.90	-2.11	36406	36.61	992	7.57	308.30	98.15

505160	Talbros Auto	B	10.00	194.75	198.00	198.40	190.00	193.25	-0.77	562	1.09	44	8.58	338.10	180.70

538987	Talbros Engg	X	10.00	151.20	142.00	155.00	142.00	154.75	2.35	24	0.04	5	8.81	364.00	142.00

533200	Talwal.Bette	B	10.00	39.15	39.60	39.95	38.45	39.20	0.13	9940	3.92	71	8.81	315.90	27.95

541545	Talwalkars H	B	10.00	109.95	108.10	113.50	108.10	112.55	2.36	3424	3.81	83	4.36	173.00	100.00

533170	Tamboli Cap.	X	10.00	69.00	71.00	71.00	71.00	71.00	2.90	100	0.07	3	8.55	120.00	65.40

522229	Taneja Aero.	X	5.00	28.25	28.25	29.45	28.00	28.65	1.42	15561	4.45	49	15.00	60.30	28.00

506854	Tanfac Ind.	X	10.00	184.00	189.60	190.70	181.05	187.15	1.71	5408	10.15	105	5.34	402.65	96.10

532790	Tanla Solut.	B	1.00	32.70	32.70	33.30	32.20	33.05	1.07	4716	1.55	34	25.04	46.45	26.40

532738	Tantia Const	T	10.00	3.19	3.05	3.34	3.05	3.34	4.70	635	0.02	6	-0.55	17.10	3.05

534756	Tara Jewels	T	10.00	0.64	0.66	0.66	0.62	0.62	-3.13	1402	0.01	8	0.06	17.30	0.62

519285	Tarai Foods	XT	10.00	3.25	3.10	3.10	3.10	3.10	-4.62	1000	0.03	1	-103.33	7.28	1.55

538496	Tarini Intnl	M	10.00	10.46	12.55	12.55	12.55	12.55	19.98	3000	0.38	1	--	36.50	8.72

532869	Tarmat Ltd	B	10.00	33.60	35.10	35.30	33.65	33.70	0.30	1010	0.35	21	120.36	71.90	24.80

519091	Tasty Bite	B	10.00	7612.25	7699.70	7700.00	7580.40	7658.20	0.60	60	4.59	35	66.07	11371.65	7020.65

540955	Tasty Dairy	M	10.00	17.75	18.15	18.15	17.25	17.25	-2.82	24000	4.28	4	7.81	54.00	17.25

500770	Tata Chem	A1	10.00	554.35	556.50	572.00	556.45	565.05	1.93	34229	193.52	823	7.51	786.95	550.00

532301	Tata Coffee	B	1.00	81.60	81.10	82.15	81.00	81.65	0.06	18144	14.78	201	23.53	137.15	81.00

500483	Tata Comm.	A1	10.00	500.65	502.00	511.00	499.75	508.15	1.50	16161	81.84	473	-3175.94	670.90	435.95

532540	Tata Consult	A1	1.00	1971.75	1971.75	1971.75	1895.00	1904.85	-3.39	173030	3335.15	7153	23.63	2273.00	1391.15

500408	Tata Elxsi	A1	10.00	856.80	856.80	862.45	849.10	856.40	-0.05	34212	292.82	1379	52.28	1491.75	826.00

500800	Tata Gl.Bevr	A1	1.00	182.55	182.25	188.70	181.80	184.75	1.21	65469	121.76	607	25.66	299.80	177.50

501301	Tata Invest.	B	10.00	831.70	835.00	841.70	829.00	834.20	0.30	4532	37.75	242	26.89	944.00	654.00

513434	Tata Metalik	B	10.00	573.50	570.50	591.80	558.00	574.05	0.10	6307	36.21	391	11.10	884.00	545.00

570001	Tata Mot-DVR	A1	2.00	84.30	84.30	86.20	83.95	84.95	0.77	132465	112.98	1059	--	211.90	72.05

500570	Tata Motors	A1	2.00	163.00	164.80	165.80	161.10	163.50	0.31	1129885	1854.30	6844	-1.70	376.80	141.90

500400	Tata Power	A1	1.00	65.40	64.65	67.15	64.65	65.85	0.69	154999	102.76	748	5.20	89.50	59.90

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


513010	Tata Sponge	B	10.00	681.70	682.95	686.00	668.35	670.45	-1.65	7966	53.57	473	7.04	1248.00	660.00

500470	Tata Steel	A1	10.00	465.75	468.00	480.55	465.25	471.15	1.16	453604	2146.38	6033	3.33	692.00	442.10

500055	Tata Stl.BSL	T	2.00	26.90	28.20	28.20	26.80	27.15	0.93	61490	16.85	204	-0.03	59.30	21.00

532371	Tata Teleser	B	10.00	2.91	3.00	3.35	2.99	3.14	7.90	1196528	37.58	328	-0.32	7.05	2.71

541744	Tata Val.2RG	B	10.00	7.60	7.35	7.35	7.35	7.35	-3.29	5	0.00	1	--	11.35	7.35

504961	Tayo Rolls	X	10.00	36.45	39.55	39.55	35.00	35.50	-2.61	2729	0.98	45	-1.63	79.95	35.00

534369	TBZ	B	10.00	54.00	53.50	54.90	53.50	53.85	-0.28	8169	4.42	83	16.99	115.40	48.15

532284	TCFC Finance	X	10.00	29.50	31.50	31.50	29.10	29.10	-1.36	48	0.01	3	7.28	41.95	25.75

540212	TCI Express	B	2.00	620.70	620.65	626.15	618.10	622.50	0.29	385	2.39	45	34.60	736.45	425.05

501242	TCI Finance	B	10.00	13.85	12.10	14.00	12.10	13.99	1.01	88	0.01	6	7.56	37.05	11.30

541700	TCNS Clothin	B	2.00	750.10	750.00	791.70	741.35	751.30	0.16	6972	52.83	586	46.96	791.70	515.00

523301	TCPL Package	B	10.00	353.10	355.00	355.00	346.35	350.65	-0.69	41196	146.23	56	11.65	649.00	346.35

539658	TeamLease	B	10.00	3014.10	2920.00	3201.40	2920.00	3109.55	3.17	1635	51.21	532	57.05	3338.85	1990.10

532755	Tech Mahindr	A1	5.00	803.60	805.00	808.30	790.00	792.50	-1.38	94794	753.91	2166	17.76	824.00	569.20

526576	Techindia Ni	T	10.00	5.70	5.45	5.50	5.42	5.42	-4.91	2805	0.15	8	-27.10	11.70	3.90

542141	Techno Elect	B	2.00	249.35	252.05	252.05	239.00	245.40	-1.58	745	1.83	61	49.38	299.00	215.10

532804	Technocraft	B	10.00	529.20	517.15	534.90	517.15	529.05	-0.03	1626	8.64	36	10.61	650.45	480.00

533216	Technofab En	B	10.00	89.70	89.00	89.00	86.15	86.20	-3.90	229	0.20	12	7.40	239.85	85.00

501421	TechNVision	XT	10.00	170.55	162.05	162.05	162.05	162.05	-4.98	20	0.03	1	-23.08	188.90	47.55

540595	Tejas Netwrk	B	10.00	119.55	120.00	133.85	115.25	126.85	6.11	55916	71.77	1972	8.28	386.35	115.25

539428	Tejnaksh Hlt	B	10.00	52.95	52.05	53.00	50.00	50.00	-5.57	4291	2.17	27	84.75	143.00	48.00

533982	Tera Softwar	B	10.00	39.20	39.00	42.00	36.30	38.00	-3.06	36382	13.91	92	19.49	64.40	22.65

505400	Texmaco Infr	B	1.00	51.75	51.90	54.90	51.90	53.95	4.25	2504	1.34	184	83.00	77.35	46.20

533326	Texmaco Rail	A1	1.00	52.55	52.70	55.00	51.65	53.85	2.47	27638	14.79	209	19.37	98.50	50.20

533164	Texmo Pipes	B	10.00	18.85	19.25	19.30	18.60	18.90	0.27	18747	3.57	60	18.35	40.70	14.20

532845	TGB Banquets	B	10.00	12.80	12.75	13.00	12.40	12.80	0.00	650	0.08	19	4.49	50.70	10.95

507753	TGV SRAAC	X	10.00	31.30	31.95	31.95	31.00	31.20	-0.32	28866	9.06	134	7.68	61.70	30.00

533158	Thangamayil	B	10.00	303.10	309.50	320.00	309.50	320.00	5.58	17	0.05	2	15.64	590.00	291.05

530023	The Invest.T	B	10.00	148.05	150.00	150.00	144.00	144.05	-2.70	502	0.73	17	9.46	285.00	131.00

540210	The Mandh.RV	B	10.00	30.20	30.75	30.75	28.90	29.90	-0.99	1234	0.37	28	175.88	144.80	23.30

530199	Themis Medic	B	10.00	280.50	305.05	336.00	285.00	305.00	8.73	3150	10.15	79	24.94	645.00	253.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


500411	Thermax	A1	2.00	968.90	962.70	984.65	962.70	970.75	0.19	793	7.73	143	42.19	1247.00	878.05

539310	Think Ink St	B	1.00	4.99	4.50	5.39	4.50	5.24	5.01	103652	5.41	21	262.00	7.44	1.71

507450	Thiru A.Sug.	T	10.00	17.00	16.75	16.75	16.30	16.35	-3.82	4291	0.71	18	-0.29	44.45	16.30

500412	Thirumalai	B	1.00	68.00	70.00	70.00	67.00	68.00	0.00	20503	14.01	229	5.14	241.60	67.00

500413	Thomas Cook	A1	1.00	209.80	210.40	215.95	209.50	211.00	0.57	2222	4.74	182	1.32	302.90	193.10

539871	Thyrocare Tc	B	10.00	525.00	500.05	556.70	500.05	539.40	2.74	3003	16.15	304	30.32	725.00	482.00

504973	TI Financial	A1	1.00	425.60	430.20	440.00	430.00	436.45	2.55	68	0.30	14	13.68	740.00	414.20

540108	Tiaan Ayurv.	X	10.00	84.80	85.85	85.85	83.15	83.55	-1.47	2308	1.95	33	31.77	166.50	7.25

590005	Tide Water O	B	5.00	4905.80	4898.10	4971.40	4898.10	4906.15	0.01	62	3.05	32	17.67	6823.70	4750.00

536264	Tiger Logist	X	10.00	105.05	105.90	109.80	100.00	101.85	-3.05	7742	7.98	102	10.45	230.00	84.00

533629	Tijaria Poly	B	10.00	12.90	13.10	13.10	12.50	12.80	-0.78	4134	0.53	25	17.53	26.70	7.37

505196	TIL	B	10.00	226.65	240.90	240.90	224.40	226.45	-0.09	197	0.45	36	-5.21	540.90	205.35

503663	Tilak Ventur	X	1.00	1.82	1.73	1.73	1.73	1.73	-4.95	190	0.00	3	-3.53	2.65	1.61

507205	Tilaknag Ind	B	10.00	15.10	14.95	15.00	14.70	14.80	-1.99	2139	0.32	17	-1.16	23.90	13.25

532856	Time Technop	A1	1.00	84.10	84.75	87.25	83.80	84.40	0.36	17130	14.63	243	10.34	187.05	76.20

500414	Timex Group	X	1.00	45.50	47.40	48.50	46.20	47.65	4.73	8619	4.10	69	48.13	76.60	39.00

522113	Timken India	B	10.00	513.45	514.15	532.00	508.70	518.10	0.91	256	1.32	47	33.51	828.90	495.85

504966	Tinplate Co.	B	10.00	119.35	118.00	129.50	118.00	125.00	4.73	118679	148.57	1997	22.24	258.75	118.00

532375	Tips Indus.	B	10.00	61.30	60.40	60.50	60.40	60.50	-1.31	80	0.05	2	40.07	151.90	57.50

531814	Tirupati Sar	XT	5.00	15.30	14.60	15.90	14.60	15.90	3.92	75	0.01	3	9.81	24.40	11.00

524582	Tirupati Sta	XT	10.00	34.30	32.60	35.80	32.60	33.00	-3.79	935	0.32	8	3.81	88.00	28.35

532966	Titagarh Wag	B	2.00	58.70	60.60	61.15	58.80	60.75	3.49	48820	29.26	433	-4.77	132.65	55.15

524717	Titan Biotec	X	10.00	46.30	46.00	48.50	46.00	48.50	4.75	320	0.15	5	8.80	71.55	39.25

500114	Titan Co.	A1	1.00	1028.85	1030.00	1048.95	1020.00	1029.15	0.03	64719	672.14	1437	66.91	1076.55	731.70

521038	TN Jai Bhara	XT	10.00	3.81	3.62	3.81	3.62	3.81	0.00	298	0.01	4	-1.06	6.05	3.62

531426	TN Newsprint	A1	10.00	191.05	190.20	196.25	189.60	190.65	-0.21	2433	4.71	108	11.58	381.55	185.00

500777	TN Petro	B	10.00	30.05	30.40	30.70	30.05	30.45	1.33	5701	1.73	37	5.19	70.00	29.50

500418	Tokyo Plast	B	10.00	49.05	49.90	49.90	48.10	48.30	-1.53	154	0.08	3	-14.08	112.70	33.80

500420	Torrent Phar	A1	5.00	1759.00	1758.25	1777.20	1757.35	1765.15	0.35	4236	74.89	354	36.61	1960.00	1223.75

532779	Torrent Pow	A1	10.00	232.75	232.60	237.90	232.35	232.95	0.09	46724	109.76	495	10.24	283.00	212.10

526650	Tourism Fina	B	10.00	128.65	129.00	154.35	128.75	143.05	11.19	86254	127.57	1847	16.16	169.00	113.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


538607	Toyam Ind	X	1.00	3.82	3.93	3.93	3.60	3.63	-4.97	192440	7.07	219	-11.34	7.50	2.80

526582	TPL Plastech	B	10.00	113.50	113.50	118.70	113.50	115.70	1.94	311	0.36	23	8.20	539.90	110.00

532928	Trans & Rect	B	1.00	10.22	10.20	10.30	10.00	10.03	-1.86	5132	0.52	30	18.24	32.50	9.90

500422	Transchem	X	10.00	21.90	19.55	24.30	19.55	22.00	0.46	75	0.02	5	--	39.40	19.55

532410	Transcorp In	X	2.00	20.00	19.85	20.80	19.85	20.80	4.00	570	0.12	6	3.01	41.35	18.55

526139	Transgene Bi	XT	10.00	4.25	4.17	4.17	4.17	4.17	-1.88	19640	0.82	41	-9.93	6.08	1.81

506687	Transpek Ind	X	10.00	1442.15	1436.00	1450.00	1410.00	1420.75	-1.48	2985	42.55	193	17.42	1730.00	1170.00

532349	Transport Co	B	2.00	280.80	280.00	281.75	275.20	280.60	-0.07	1084	3.03	29	18.44	375.70	232.20

533540	Tree House	B	10.00	4.14	4.15	4.15	4.07	4.11	-0.72	1351	0.06	9	-0.27	12.99	3.33

500251	Trent	A1	1.00	322.50	325.20	334.35	324.85	332.30	3.04	3361	11.09	203	89.57	391.75	295.10

532159	Trescon	XT	10.00	98.50	98.50	100.00	96.55	98.05	-0.46	16457	16.14	43	217.89	101.25	12.50

505854	TRF	B	10.00	98.80	99.20	102.50	98.25	99.30	0.51	3093	3.08	117	-1.81	285.00	94.00

521064	Trident	A1	10.00	59.15	59.25	60.70	59.10	59.30	0.25	87934	52.64	770	9.12	75.60	51.00

540726	Trident Texo	M	10.00	99.90	98.85	98.85	97.00	97.00	-2.90	13000	12.83	6	114.12	147.25	90.55

517562	Trigyn Tech.	B	10.00	64.65	64.00	65.55	64.00	65.20	0.85	1811	1.18	42	4.58	165.50	63.10

505978	Triton Valve	X	10.00	970.00	951.00	969.95	920.05	951.95	-1.86	317	3.00	42	41.34	2275.00	902.25

532356	Triveni Engg	B	1.00	47.85	48.50	50.65	47.00	50.05	4.60	141438	70.39	915	37.35	67.90	34.05

502281	Triveni Glas	XT	10.00	9.53	9.30	9.96	9.07	9.93	4.20	9855	0.92	10	2.02	17.85	8.60

533655	Triveni Tur.	B	1.00	100.60	100.45	102.90	100.10	101.40	0.80	353	0.36	12	30.54	129.50	92.00

507747	TTK Healthca	B	10.00	629.60	611.05	631.70	611.00	618.00	-1.84	107	0.66	22	31.86	1404.60	611.00

517506	TTK Prestige	A1	10.00	7870.40	7840.00	7910.60	7762.70	7814.65	-0.71	325	25.47	139	34.55	8100.00	5500.00

540762	Tube Invest.	B	1.00	343.55	344.25	352.85	343.25	347.25	1.08	3473	12.07	171	29.28	391.45	211.00

531411	Tuni Textile	X	1.00	0.28	0.29	0.29	0.28	0.28	0.00	40200	0.12	14	28.00	0.50	0.20

506808	Tuticorin.Al	XT	10.00	3.53	3.36	3.41	3.36	3.37	-4.53	9350	0.32	16	-0.09	13.85	3.36

532515	TV Today Net	B	5.00	320.50	340.00	340.00	318.05	325.15	1.45	4166	13.39	117	13.63	557.95	305.14

540083	TV Vision	B	10.00	2.47	2.59	2.59	2.59	2.59	4.86	21	0.00	1	-0.31	19.70	2.25

532800	TV18 Broad.	A1	2.00	30.80	30.85	31.85	30.80	31.55	2.44	238306	75.25	396	36.69	70.90	30.50

532513	TVS Electron	B	10.00	144.85	143.00	154.00	143.00	147.65	1.93	6057	9.00	250	48.73	557.00	143.00

532343	TVS Motor Co	A1	1.00	470.75	474.90	479.90	470.00	473.80	0.65	61665	293.17	1376	32.08	693.40	468.45

509243	TVS Srichakr	B	10.00	2248.00	2224.00	2260.15	2206.00	2247.20	-0.04	148	3.31	42	14.86	3832.20	2175.00

531917	Twinstar Ind	X	10.00	2.05	1.95	1.95	1.95	1.95	-4.88	250	0.00	1	10.83	2.60	1.17

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532384	Tyche Inds.	X	10.00	67.55	71.95	71.95	66.30	67.00	-0.81	891	0.61	14	10.52	119.90	66.10

526945	Tyroon Tea	X	10.00	35.75	34.30	34.30	34.00	34.00	-4.90	6	0.00	2	-15.38	57.95	27.25