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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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 CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk 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