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 10/12/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 98.40 97.50 100.25 94.00 95.85 -2.59 5427 5.24 37 4.31 117.00 53.50
539956 TAAL Enterp. X 10.00 233.10 233.10 257.90 211.00 223.65 -4.05 6618 14.51 63 8.59 335.00 131.15
532390 Taj GVK Hotl B 2.00 170.20 167.10 167.10 140.00 160.20 -5.88 20719 32.38 259 41.50 263.80 140.00
532890 Take Sol. B 1.00 136.15 133.15 134.40 130.55 132.20 -2.90 7763 10.27 346 9.66 308.30 127.65
505160 Talbros Auto B 10.00 223.50 218.45 222.40 218.00 221.55 -0.87 498 1.10 19 10.11 353.65 197.50
538987 Talbros Engg X 10.00 190.00 190.00 190.00 188.50 190.00 0.00 224 0.42 9 11.03 443.90 167.10
533200 Talwal.Bette B 10.00 45.95 46.00 46.00 41.40 41.80 -9.03 59391 24.85 392 10.15 358.05 27.95
541545 Talwal.Lifes B 10.00 116.30 113.50 114.95 111.60 113.35 -2.54 5704 6.46 115 -- 173.00 105.50
533170 Tamboli Cap. X 10.00 79.50 78.65 81.90 75.00 80.20 0.88 2300 1.76 10 8.43 133.00 70.65
522229 Taneja Aero. X 5.00 30.00 30.00 32.50 29.50 31.75 5.83 9082 2.79 60 25.81 76.70 28.40
506854 Tanfac Ind. X 10.00 222.40 211.50 218.80 211.30 214.00 -3.78 10850 23.22 303 7.14 402.65 96.10
532790 Tanla Solut. B 1.00 29.30 29.10 29.40 28.20 28.50 -2.73 14989 4.29 48 37.01 47.20 26.40
532738 Tantia Const T 10.00 4.90 4.66 4.66 4.66 4.66 -4.90 1817 0.08 10 -1.12 20.20 4.54
534756 Tara Jewels T 10.00 2.09 2.00 2.00 1.99 1.99 -4.78 1590 0.03 12 0.19 22.00 1.99
532869 Tarmat Ltd B 10.00 36.45 32.00 37.00 32.00 35.80 -1.78 1519 0.55 31 102.29 83.45 24.80
519091 Tasty Bite B 10.00 8173.80 8273.90 8405.00 8165.05 8240.00 0.81 112 9.32 49 71.52 11371.65 6420.00
500770 Tata Chem A1 10.00 674.30 670.00 670.00 656.00 658.95 -2.28 80387 530.54 938 6.19 786.95 623.50
532301 Tata Coffee B 1.00 92.95 92.00 92.00 90.65 90.90 -2.21 17334 15.79 292 9.74 173.15 90.65
500483 Tata Comm. A1 10.00 521.35 512.95 518.05 505.00 510.40 -2.10 11541 59.10 327 -87.70 758.00 435.95
532540 Tata Consult A1 1.00 1995.95 1979.00 2009.90 1962.05 1974.90 -1.05 97246 1932.88 4695 25.77 2273.00 1248.45
500408 Tata Elxsi A1 10.00 1008.70 991.60 1009.40 975.10 978.75 -2.97 36101 355.39 1129 59.75 1491.75 885.00
500800 Tata Gl.Bevr A1 1.00 206.40 204.10 209.55 197.20 198.55 -3.80 167551 341.23 1546 21.89 328.80 197.20
501301 Tata Invest. B 10.00 854.40 852.00 852.05 842.85 847.25 -0.84 2911 24.68 207 24.53 955.00 654.00
513434 Tata Metalik B 10.00 617.60 612.60 612.90 602.55 605.60 -1.94 1883 11.44 153 11.71 975.10 545.00
570001 Tata Mot-DVR A1 2.00 89.15 87.80 88.05 86.00 86.25 -3.25 284982 247.95 1617 -- 261.80 86.00
500570 Tata Motors A1 2.00 162.45 160.55 160.55 156.10 156.85 -3.45 1341719 2122.08 8514 87.63 443.55 156.10
500400 Tata Power A1 1.00 79.30 78.30 79.20 76.35 77.45 -2.33 350937 272.77 1601 5.06 101.75 59.90
513010 Tata Sponge B 10.00 752.50 753.00 766.00 741.00 744.05 -1.12 10065 75.82 778 7.35 1248.00 741.00
500470 Tata Steel A1 10.00 507.90 500.80 508.90 497.25 502.05 -1.15 433796 2186.29 6087 2.90 747.25 493.50
500055 Tata Stl.BSL B 2.00 27.15 27.10 32.30 27.00 31.00 14.18 540791 162.79 2110 -0.03 76.15 21.00
532371 Tata Teleser B 10.00 3.88 3.90 3.90 3.75 3.84 -1.03 71596 2.73 72 -0.38 8.01 3.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541678 Tata Val.1RG B 10.00 7.31 7.36 7.36 7.36 7.36 0.68 500 0.04 1 -- 11.50 7.00
541744 Tata Val.2RG B 10.00 8.22 7.51 7.70 7.51 7.66 -6.81 33100 2.49 5 -- 11.35 7.51
504961 Tayo Rolls X 10.00 44.20 43.50 46.50 42.70 43.40 -1.81 1522 0.67 29 -1.75 109.55 41.50
534369 TBZ B 10.00 61.30 60.00 61.85 60.00 61.40 0.16 2725 1.66 29 23.52 155.00 48.15
532284 TCFC Finance X 10.00 30.65 30.00 30.00 30.00 30.00 -2.12 100 0.03 3 7.79 41.95 27.00
533393 TCI Develop. B 10.00 361.00 370.00 375.90 370.00 373.55 3.48 5 0.02 4 9.79 614.00 340.00
540212 TCI Express B 2.00 617.75 606.50 618.75 604.80 612.25 -0.89 875 5.36 103 35.74 736.45 425.05
501242 TCI Finance B 10.00 14.95 15.40 15.40 14.70 14.80 -1.00 404 0.06 9 9.74 37.05 14.05
541700 TCNS Clothin B 2.00 647.65 636.70 637.00 625.00 627.55 -3.10 586 3.70 76 39.22 724.50 515.00
523301 TCPL Package B 10.00 414.90 401.20 401.20 400.05 400.05 -3.58 472 1.89 8 13.37 735.00 380.00
533553 TD Power Sys B 10.00 127.15 128.00 128.00 125.20 126.75 -0.31 181 0.23 7 -61.83 233.30 96.10
539658 TeamLease B 10.00 2887.90 2730.55 2896.00 2730.55 2881.10 -0.24 5062 142.54 48 57.05 3338.85 1951.05
532755 Tech Mahindr A1 5.00 692.90 690.00 704.80 682.05 686.40 -0.94 73283 507.26 1564 16.38 780.05 486.00
526576 Techindia Ni B 10.00 5.10 5.30 5.30 5.30 5.30 3.92 50 0.00 2 -5.30 15.55 3.90
542141 Techno Elect T 2.00 243.75 231.60 240.00 231.60 234.90 -3.63 5181 12.06 49 47.26 299.00 231.60
532804 Technocraft B 10.00 564.90 551.05 573.95 551.05 568.05 0.56 126 0.71 14 12.14 650.45 480.00
533216 Technofab En B 10.00 141.10 138.50 138.50 130.05 130.10 -7.80 560 0.74 13 8.68 260.00 128.85
501421 TechNVision XT 10.00 157.90 161.05 161.05 161.05 161.05 1.99 249 0.40 5 198.83 265.65 47.55
524204 Teesta Agro XT 10.00 23.85 24.85 24.90 24.85 24.90 4.40 2968 0.74 13 22.43 50.50 19.60
540595 Tejas Netwrk B 10.00 214.30 213.00 214.95 208.60 209.80 -2.10 4788 10.14 236 13.93 472.20 208.60
539428 Tejnaksh Hlt M 10.00 64.00 63.00 63.00 60.00 60.00 -6.25 5520 3.42 2 101.69 143.00 52.20
533982 Tera Softwar B 10.00 30.20 29.00 29.00 28.00 28.00 -7.28 998 0.28 18 15.14 78.00 22.65
530533 Terai Tea Co X 10.00 35.00 34.00 34.00 34.00 34.00 -2.86 600 0.20 2 16.35 67.95 32.05
505400 Texmaco Infr B 1.00 56.05 55.60 56.75 53.50 55.40 -1.16 11201 6.24 166 73.87 77.35 46.20
533326 Texmaco Rail A1 1.00 52.00 51.05 57.25 50.20 55.25 6.25 279115 155.14 2617 26.18 123.55 50.20
533164 Texmo Pipes B 10.00 20.20 20.00 20.25 19.80 20.00 -0.99 5797 1.16 45 24.10 40.70 14.20
532845 TGB Banquets B 10.00 15.00 14.20 15.20 14.00 14.25 -5.00 13033 1.92 39 3.75 66.30 10.95
507753 TGV SRAAC X 10.00 30.90 31.00 31.40 30.20 30.95 0.16 31736 9.75 196 9.79 89.95 30.05
533158 Thangamayil B 10.00 337.25 352.90 354.00 313.95 319.75 -5.19 500 1.61 51 16.53 700.85 291.05
530023 The Invest.T B 10.00 183.40 178.00 186.35 178.00 181.80 -0.87 24 0.04 10 15.37 300.00 170.00
540210 The Mandh.RV B 10.00 32.60 31.90 33.90 31.35 32.25 -1.07 4909 1.57 101 24.07 188.40 31.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530199 Themis Medic B 10.00 345.95 335.05 348.90 326.00 343.60 -0.68 73 0.25 12 28.09 798.10 253.00
500411 Thermax A1 2.00 1107.85 1105.00 1142.70 1103.90 1111.40 0.32 7007 78.68 729 51.38 1375.00 878.05
507450 Thiru A.Sug. B 10.00 23.75 23.80 23.80 22.80 22.80 -4.00 1100 0.25 10 -0.41 67.00 20.10
500412 Thirumalai B 1.00 107.00 105.55 105.55 102.80 103.30 -3.46 17198 17.84 415 6.03 243.70 102.05
500413 Thomas Cook A1 1.00 217.95 215.05 219.00 211.95 217.35 -0.28 11544 24.82 299 1.33 302.90 193.10
539871 Thyrocare Tc B 10.00 546.70 546.00 559.00 532.55 541.60 -0.93 256326 1378.12 130 30.55 725.00 525.00
504973 TI Financial A1 1.00 508.50 489.00 505.40 489.00 496.35 -2.39 74225 363.95 146 15.55 740.00 460.35
540108 Tiaan Ayurv. XT 10.00 60.25 59.05 59.05 59.05 59.05 -1.99 11 0.01 2 35.15 166.50 7.25
590005 Tide Water O B 5.00 5213.55 5183.35 5196.95 5135.00 5148.80 -1.24 145 7.48 65 16.97 7925.00 4870.00
536264 Tiger Logist X 10.00 135.50 135.85 139.00 133.75 134.30 -0.89 1719 2.33 59 13.77 259.00 133.00
533629 Tijaria Poly B 10.00 22.50 22.00 22.00 21.40 21.40 -4.89 1406 0.30 18 -14.17 26.70 7.37
505196 TIL B 10.00 244.05 231.60 246.00 231.60 239.90 -1.70 484 1.17 42 -5.52 686.35 231.60
507205 Tilaknag Ind B 10.00 14.16 14.00 14.06 13.89 14.05 -0.78 1601 0.22 20 -1.16 23.90 13.50
532856 Time Technop A1 1.00 101.55 99.55 107.00 97.50 99.40 -2.12 4275 4.25 90 12.69 232.60 97.50
500414 Timex Group X 1.00 48.70 48.00 49.45 47.75 48.00 -1.44 3836 1.84 27 52.75 76.60 39.00
522113 Timken India B 10.00 511.25 513.00 513.00 502.50 507.15 -0.80 1465 7.43 143 38.51 1008.00 495.85
530475 Tinna Rubber X 10.00 44.85 40.90 44.85 40.90 44.80 -0.11 61 0.03 4 -15.45 88.20 37.20
504966 Tinplate Co. B 10.00 141.60 138.05 140.00 134.95 135.35 -4.41 56622 77.45 838 25.25 324.80 134.95
532375 Tips Indus. B 10.00 60.45 63.35 63.35 60.95 60.95 0.83 31 0.02 4 65.54 151.90 58.05
531814 Tirupati Sar X 5.00 11.75 11.00 12.18 11.00 12.00 2.13 1014 0.12 13 7.27 24.40 11.00
524582 Tirupati Sta XT 10.00 36.90 38.70 38.70 35.65 38.00 2.98 255 0.10 6 3.84 88.00 21.25
539040 Tirupati Tyr XT 10.00 3.75 3.92 3.92 3.75 3.75 0.00 283 0.01 4 -41.67 8.95 3.25
532966 Titagarh Wag B 2.00 67.40 66.75 67.45 64.70 66.55 -1.26 71900 47.67 611 -5.22 182.15 61.60
500114 Titan Co. A1 1.00 914.70 915.95 915.95 897.80 906.75 -0.87 52588 477.00 1200 66.23 1006.00 731.70
521038 TN Jai Bhara XT 10.00 4.80 4.56 4.57 4.56 4.56 -5.00 1600 0.07 6 -3.14 6.47 3.72
531426 TN Newsprint A1 10.00 249.85 245.15 251.75 245.10 248.90 -0.38 1131 2.82 69 18.84 499.00 223.10
500777 TN Petro B 10.00 35.05 35.90 35.90 34.10 34.85 -0.57 10421 3.61 100 5.86 78.80 29.50
523419 TN Telecom T 10.00 1.93 2.00 2.00 1.87 1.88 -2.59 6000 0.11 6 -0.57 3.81 1.15
500418 Tokyo Plast B 10.00 44.30 43.50 47.40 43.50 45.35 2.37 360 0.16 14 74.34 143.00 33.80
500420 Torrent Phar A1 5.00 1684.25 1680.00 1709.90 1673.05 1693.40 0.54 11189 189.30 789 45.63 1871.95 1223.75
532779 Torrent Pow A1 10.00 257.55 255.55 255.55 244.00 245.25 -4.78 62352 155.67 831 11.04 306.95 212.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526650 Tourism Fina B 10.00 126.25 124.40 125.50 124.40 125.20 -0.83 3908 4.89 47 14.37 182.00 113.00
538607 Toyam Ind X 1.00 3.96 3.98 4.00 3.60 3.84 -3.03 285890 10.92 227 -12.80 7.67 2.80
526582 TPL Plastech B 10.00 166.40 160.00 163.50 155.05 159.20 -4.33 371 0.60 27 10.99 780.90 155.05
532928 Trans & Rect B 1.00 12.80 12.16 12.79 12.16 12.63 -1.33 3018 0.38 50 30.80 44.80 12.16
500422 Transchem X 10.00 23.45 23.45 24.50 22.30 23.15 -1.28 130 0.03 8 330.71 43.25 21.00
532410 Transcorp In X 2.00 22.05 22.05 22.55 20.50 20.75 -5.90 1517 0.32 14 2.87 49.20 20.10
526139 Transgene Bi XT 10.00 3.26 3.42 3.42 3.10 3.39 3.99 21792 0.73 30 -9.16 4.26 1.81
506687 Transpek Ind X 10.00 1375.25 1381.00 1381.00 1335.00 1344.70 -2.22 1876 25.46 114 20.06 1730.00 1155.00
532349 Transport Co B 2.00 278.10 269.75 272.10 267.40 271.25 -2.46 340 0.92 23 18.13 375.70 232.20
532812 Transwarrant T 10.00 5.00 4.75 4.75 4.75 4.75 -5.00 321 0.02 2 21.59 19.65 4.30
511730 TRC Finan.Se XT 10.00 17.85 18.70 18.70 18.70 18.70 4.76 510 0.10 2 -133.57 29.90 11.47
533540 Tree House T 10.00 4.72 4.80 4.80 4.50 4.56 -3.39 451 0.02 8 -0.25 15.67 3.61
500251 Trent A1 1.00 323.20 322.00 323.85 320.10 320.95 -0.70 1342 4.32 80 88.17 391.75 290.00
532159 Trescon XT 10.00 49.70 50.65 50.65 50.65 50.65 1.91 2626 1.33 9 25.58 50.65 12.50
505854 TRF B 10.00 109.15 112.90 112.90 101.75 103.35 -5.31 3186 3.30 159 -1.73 292.00 101.75
521064 Trident A1 10.00 65.25 65.90 65.90 61.85 63.15 -3.22 61491 39.21 475 11.00 95.00 51.00
540726 Trident Texo M 10.00 98.05 100.00 100.00 98.05 98.05 0.00 2000 1.98 2 115.35 147.25 81.00
517562 Trigyn Tech. B 10.00 87.85 85.20 86.20 83.15 84.35 -3.98 6413 5.42 142 5.65 189.45 64.25
534755 Trio Mercant XT 10.00 20.55 19.55 21.55 19.55 21.55 4.87 300 0.06 2 -- 22.83 10.11
531279 Trishakti El X 10.00 18.30 19.15 19.15 19.15 19.15 4.64 1 0.00 1 -18.41 19.25 12.62
505978 Triton Valve X 10.00 1154.65 1155.00 1176.85 1100.00 1118.40 -3.14 509 5.76 39 46.91 2794.90 1100.00
532356 Triveni Engg B 1.00 50.20 49.85 49.85 47.70 48.05 -4.28 29214 14.17 272 45.33 84.15 34.05
502281 Triveni Glas XT 10.00 9.41 9.87 9.88 9.07 9.07 -3.61 656 0.06 7 2.13 25.80 8.60
533655 Triveni Tur. B 1.00 115.10 112.00 116.20 112.00 114.95 -0.13 5953 6.82 185 36.49 141.00 92.00
514142 TT B 10.00 58.20 53.20 58.95 53.20 57.25 -1.63 3700 2.12 58 -41.49 141.50 53.20
507747 TTK Healthca B 10.00 751.10 750.00 755.00 745.00 745.95 -0.69 152 1.14 18 30.31 1457.65 705.05
517506 TTK Prestige A1 10.00 6998.80 6905.00 7350.00 6838.10 7049.35 0.72 1372 94.76 131 31.17 8911.20 5500.00
540762 Tube Invest. B 1.00 331.20 348.00 348.00 322.00 323.70 -2.26 2025 6.67 194 30.06 348.00 211.00
532948 Tulsi Extrus Z 10.00 1.01 1.01 1.05 0.96 1.05 3.96 13616 0.14 13 -0.15 4.08 0.82
506808 Tuticorin.Al XT 10.00 4.37 4.20 4.20 4.16 4.16 -4.81 1500 0.06 2 -0.11 18.11 3.62
532515 TV Today Net B 5.00 377.05 369.15 372.55 367.20 370.15 -1.83 806 2.98 38 15.57 557.95 357.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540083 TV Vision B 10.00 4.30 4.50 4.70 4.00 4.50 4.65 9936 0.44 22 -0.55 29.90 3.98
532800 TV18 Broad. A1 2.00 34.15 34.00 34.00 33.20 33.30 -2.49 157552 52.68 457 118.93 70.90 32.00
532513 TVS Electron B 10.00 184.35 184.25 184.25 176.45 177.10 -3.93 5703 10.23 179 25.82 557.00 176.45
532343 TVS Motor Co A1 1.00 541.45 540.00 554.25 532.60 547.05 1.03 96738 527.73 1609 38.34 794.90 478.70
509243 TVS Srichakr B 10.00 2414.70 2412.15 2462.00 2371.00 2385.05 -1.23 2657 64.30 110 14.83 4020.00 2251.00
532384 Tyche Inds. X 10.00 83.55 92.55 92.55 80.10 80.70 -3.41 914 0.74 24 13.99 157.00 68.55