<< back   

   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 09/04/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 101.35 101.95 103.50 96.50 98.50 -2.81 22422 22.15 101 4.27 118.90 49.20
539956 TAAL Enterp. X 10.00 478.70 486.05 502.60 486.00 502.60 4.99 2931 14.57 149 6.38 535.00 105.10
519483 Tai Inds. XT 10.00 11.19 11.00 11.00 10.64 10.64 -4.92 1106 0.12 5 6.37 14.21 6.61
507785 Tainwala Ch. B 10.00 59.00 59.45 60.00 59.20 60.00 1.69 914 0.55 31 14.39 93.45 34.15
532390 Taj GVK Hotl A1 2.00 112.50 114.65 114.65 110.00 112.65 0.13 3699 4.18 172 -23.97 185.00 108.00
532890 Take Sol. A1 1.00 51.40 51.65 52.20 50.35 50.90 -0.97 111213 56.92 809 -1.39 68.00 38.35
505160 Talbros Auto B 10.00 224.25 225.00 228.45 221.10 221.50 -1.23 1564 3.52 138 22.88 257.00 71.40
538987 Talbros Engg XT 10.00 152.70 157.50 157.50 150.70 151.20 -0.98 877 1.33 18 12.53 183.45 64.35
533170 Tamboli Cap. X 10.00 52.10 53.70 54.00 52.00 52.75 1.25 1844 0.98 21 8.15 62.80 24.55
522229 Taneja Aero. X 5.00 30.90 31.30 31.30 30.80 31.00 0.32 7520 2.33 60 16.15 46.05 17.60
506854 Tanfac Ind. X 10.00 266.40 268.00 271.00 261.00 265.95 -0.17 17989 48.05 331 12.54 310.00 100.30
532790 Tanla Plat. B 1.00 939.70 930.00 986.65 916.70 986.65 5.00 46417 449.89 1682 81.61 1030.00 50.30
532738 Tantia Const Z 10.00 3.88 4.07 4.07 4.07 4.07 4.90 4361 0.18 12 -0.08 4.07 0.90
519285 Tarai Foods XT 10.00 3.93 3.87 3.87 3.86 3.86 -1.78 195 0.01 3 -48.25 7.75 3.10
532869 Tarmat Ltd B 10.00 50.45 50.00 50.00 48.50 49.95 -0.99 2548 1.25 31 6.54 62.00 18.55
519091 Tasty Bite A1 10.00 15070.45 14937.65 15190.00 14622.00 14933.45 -0.91 218 32.75 123 112.85 16099.00 8650.00
540955 Tasty Dairy B 10.00 24.95 26.00 26.75 23.90 24.80 -0.60 4360 1.12 39 11.22 30.10 15.50
500770 Tata Chem A1 10.00 819.55 823.00 828.20 800.20 805.10 -1.76 330508 2697.70 9928 3.08 834.00 231.75
532301 Tata Coffee A1 1.00 126.60 127.45 127.45 124.55 125.55 -0.83 213931 269.05 1808 23.34 138.65 68.80
500483 Tata Comm. A1 10.00 1099.55 1103.05 1125.60 1092.65 1109.50 0.90 102711 1138.97 912 46.76 1365.00 290.39
532540 Tata Consult A1 1.00 3316.50 3350.00 3358.80 3308.75 3322.20 0.17 98999 3292.16 6167 39.35 3358.80 1677.60
500800 Tata Consum. A1 1.00 670.00 674.00 684.90 665.30 679.30 1.39 101015 680.46 2240 86.21 684.90 301.90
500408 Tata Elxsi A1 10.00 2963.75 2963.90 3121.65 2942.75 3099.00 4.56 44306 1353.73 3511 189.19 3121.65 660.70
501301 Tata Invest. A1 10.00 1023.85 1025.00 1030.65 1020.00 1025.30 0.14 2648 27.17 249 45.09 1179.85 655.35
513434 Tata Metalik A1 10.00 920.65 925.00 953.35 925.00 945.35 2.68 32133 302.17 1588 22.82 956.50 332.55
570001 Tata Mot-DVR A1 2.00 136.70 136.95 141.20 135.25 137.60 0.66 357489 496.33 4131 -- 144.90 31.05
500570 Tata Motors A1 2.00 313.85 314.00 325.00 312.60 318.15 1.37 3582021 11487.99 26000 -6.71 357.00 71.10
500400 Tata Power A1 1.00 104.90 105.65 106.15 103.05 104.05 -0.81 1901006 1988.78 6674 29.23 114.95 27.00
500470 Tata Steel A1 10.00 917.65 921.00 930.10 885.95 899.20 -2.01 1087774 9833.63 20437 -169.34 953.10 259.25
513010 Tata Steel L A1 10.00 805.55 842.00 842.00 804.00 813.40 0.97 7747 63.30 382 39.79 876.15 213.50
500055 Tata Stl.BSL B 2.00 59.70 60.40 60.75 57.75 58.60 -1.84 1138097 670.52 3566 10.48 62.00 16.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532371 Tata Teleser T 10.00 13.07 12.89 13.25 12.71 12.95 -0.92 497120 64.25 1803 -0.98 23.20 1.99
541678 Tata Val.1RG B 10.00 11.95 11.50 11.50 11.50 11.50 -3.77 2002 0.23 2 -- 13.53 6.30
541742 Tata Val.2RD B 10.00 10.24 11.26 11.26 11.00 11.23 9.67 2098 0.24 8 -- 11.26 7.70
541744 Tata Val.2RG B 10.00 11.00 11.01 11.01 11.00 11.01 0.09 5000 0.55 2 -- 11.75 6.05
542696 TataTASPor1G B 0.00 15.51 15.51 15.51 15.51 15.51 0.00 12 0.00 1 -- 17.05 12.20
521228 Tatia Glob.V XT 1.00 0.67 0.66 0.66 0.66 0.66 -1.49 1036 0.01 8 66.00 0.77 0.21
504961 Tayo Rolls XT 10.00 40.75 41.00 42.40 40.05 41.65 2.21 10708 4.43 55 11.26 58.50 20.55
534369 TBZ B 10.00 66.20 66.95 68.50 65.40 67.00 1.21 21244 14.32 277 12.16 96.40 19.60
532284 TCFC Finance X 10.00 26.70 26.85 26.85 25.55 25.90 -3.00 323 0.08 14 6.12 30.00 15.50
533393 TCI Develop. B 10.00 312.15 298.00 310.75 298.00 310.75 -0.45 23 0.07 2 59.42 444.75 218.00
540212 TCI Express A1 2.00 872.00 873.70 877.80 867.30 872.95 0.11 251 2.19 90 43.56 1024.45 523.00
501242 TCI Finance B 10.00 6.33 6.70 6.95 5.76 6.84 8.06 39606 2.67 128 -0.19 8.40 3.80
524156 TCM X 10.00 48.00 47.90 47.90 47.00 47.00 -2.08 2 0.00 2 18.58 67.25 37.00
541700 TCNS Clothin A1 2.00 485.85 489.65 502.95 482.50 494.15 1.71 4544 22.44 532 -36.17 564.60 315.65
523301 TCPL Package B 10.00 409.20 424.00 424.00 415.40 416.00 1.66 131 0.55 12 11.44 460.00 171.50
533553 TD Power Sys B 10.00 157.50 158.25 163.70 157.00 158.90 0.89 1522 2.44 82 10.24 171.90 75.40
539658 TeamLease A1 10.00 3672.75 3690.00 3690.00 3507.05 3563.00 -2.99 829 29.60 407 208.97 3884.10 1428.00
532755 Tech Mahindr A1 5.00 1028.30 1029.00 1057.05 1017.00 1052.65 2.37 120849 1257.13 3915 24.55 1081.35 490.10
526576 Techindia Ni T 10.00 2.75 2.70 2.70 2.70 2.70 -1.82 290 0.01 3 -12.86 3.95 1.71
542141 Techno Elect A1 2.00 312.05 311.30 317.20 310.05 312.10 0.02 3337 10.43 142 19.53 327.05 170.00
532804 Technocraft B 10.00 395.90 397.55 400.00 387.60 388.90 -1.77 2127 8.41 184 8.51 444.20 179.50
501421 TechNVision XT 10.00 244.35 256.55 256.55 256.55 256.55 4.99 137 0.35 6 127.64 256.55 71.40
540595 Tejas Netwrk A1 10.00 177.30 177.20 184.00 173.00 179.35 1.16 42688 77.23 886 -6.86 221.50 28.50
539428 Tejnaksh Hlt B 10.00 69.90 72.85 72.85 67.00 70.65 1.07 3847 2.72 100 59.87 85.00 22.95
533982 Tera Softwar B 10.00 39.00 41.40 41.40 37.90 38.90 -0.26 7674 2.96 270 37.77 72.30 13.93
530533 Terai Tea Co X 10.00 35.30 34.80 36.50 33.55 35.05 -0.71 16274 5.68 48 3.46 72.45 25.00
513305 Terrascope V X 5.00 1.89 1.80 1.89 1.80 1.85 -2.12 13542 0.25 8 15.42 7.22 1.63
526638 Texel Inds. X 10.00 27.05 28.40 28.40 28.40 28.40 4.99 5 0.00 1 8.66 28.40 2.62
505400 Texmaco Infr B 1.00 72.15 70.25 72.00 70.05 72.00 -0.21 2269 1.62 28 -48.00 80.90 30.30
533326 Texmaco Rail A1 1.00 27.00 27.00 27.40 26.90 27.10 0.37 74350 20.19 300 -6.35 38.70 20.20
533164 Texmo Pipes B 10.00 26.60 28.40 28.40 26.40 27.20 2.26 13898 3.78 140 11.38 33.65 9.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532845 TGB Banquets B 10.00 4.77 4.54 4.75 4.31 4.75 -0.42 790 0.04 12 -9.90 7.82 1.87
507753 TGV SRAAC X 10.00 27.65 28.00 29.65 27.25 29.40 6.33 422676 121.26 759 17.60 31.70 14.45
509945 Thacker & Co XT 1.00 194.00 203.00 203.00 203.00 203.00 4.64 70 0.14 2 4.34 259.00 82.05
509015 Thakral Serv X 3.00 6.67 6.60 6.60 6.60 6.60 -1.05 765 0.05 1 -5.28 8.66 6.08
533158 Thangamayil B 10.00 610.75 610.30 629.90 590.00 609.45 -0.21 53726 327.63 342 10.27 675.20 226.85
530023 The Invest.T B 10.00 90.40 94.15 94.15 87.50 89.20 -1.33 2329 2.07 84 100.22 178.00 66.25
540210 The Mandh.RV B 10.00 12.76 12.74 13.25 12.22 12.69 -0.55 5980 0.75 68 -1.04 16.13 6.16
530199 Themis Medic B 10.00 317.00 324.00 324.00 317.65 320.20 1.01 469 1.51 44 8.43 424.00 271.70
500411 Thermax A1 2.00 1346.95 1346.00 1380.95 1343.00 1373.95 2.00 694 9.44 219 118.44 1464.35 685.00
539310 Thinkink Pic X 5.00 30.35 31.25 31.25 28.00 28.95 -4.61 661168 193.50 131 -78.24 35.95 19.60
507450 Thiru A.Sug. Z 10.00 6.30 6.10 6.11 6.10 6.11 -3.02 493 0.03 5 -0.09 9.28 2.62
500412 Thirumalai A1 1.00 94.30 94.35 95.45 92.80 93.05 -1.33 27288 25.61 303 26.89 118.70 38.75
500413 Thomas Cook A1 1.00 47.00 47.25 48.10 47.25 47.50 1.06 13525 6.45 129 -7.46 61.80 22.00
539871 Thyrocare Tc A1 10.00 1008.90 1028.65 1069.80 1028.00 1040.20 3.10 97403 1022.43 7182 74.25 1212.00 485.30
540108 Tiaan Cons. X 10.00 41.00 41.00 42.40 40.00 41.80 1.95 16127 6.69 41 23.89 49.75 13.76
590005 Tide Water O B 5.00 4509.30 4484.00 4540.00 4461.25 4479.95 -0.65 367 16.49 180 12.19 5330.00 3334.50
536264 Tiger Logist B 10.00 42.50 44.85 44.85 41.35 43.10 1.41 12634 5.36 147 -1.55 56.90 29.60
533629 Tijaria Poly T 10.00 6.60 6.93 6.93 6.85 6.85 3.79 1050 0.07 3 -1.71 9.90 4.68
505196 TIL B 10.00 162.60 162.15 166.00 160.60 165.00 1.48 155 0.26 60 -2.99 204.40 109.00
503663 Tilak Ventur XT 1.00 2.92 3.00 3.05 2.78 2.90 -0.68 8391 0.24 36 96.67 4.95 1.12
507205 Tilaknag Ind B 10.00 37.90 37.25 38.45 36.60 36.90 -2.64 31055 11.62 304 1.32 39.00 14.55
532856 Time Technop A1 1.00 66.80 67.50 70.90 67.45 70.35 5.31 1289045 891.79 1506 17.77 70.90 27.80
500414 Timex Group X 1.00 31.15 31.00 34.40 30.60 34.05 9.31 286938 95.75 519 -19.57 34.40 16.60
522113 Timken India A1 10.00 1375.25 1400.00 1410.00 1364.25 1385.70 0.76 3040 42.07 582 68.80 1448.00 742.35
530475 Tinna Rubber X 10.00 35.40 34.70 34.70 34.70 34.70 -1.98 100 0.03 1 -9.72 43.15 12.65
541741 Tinna Trade X 10.00 13.00 13.65 13.65 12.35 12.35 -5.00 109 0.01 5 -3.85 20.30 11.36
504966 Tinplate Co. A1 10.00 177.75 178.05 182.25 176.00 177.70 -0.03 51739 92.62 939 26.92 192.45 77.55
532375 Tips Indus. T 10.00 518.50 493.10 530.00 493.10 508.75 -1.88 498 2.54 37 25.81 541.15 80.00
531814 Tirupati Sar X 5.00 6.81 6.82 6.82 6.00 6.28 -7.78 43105 2.67 107 -157.00 10.40 4.01
524582 Tirupati Sta XT 10.00 39.00 40.00 40.95 39.50 39.65 1.67 4432 1.79 17 -39.26 49.50 14.01
539040 Tirupati Tyr XT 10.00 2.68 2.79 2.79 2.75 2.78 3.73 9689 0.27 18 -1.35 4.25 0.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532966 Titagarh Wag A1 2.00 50.80 50.80 51.00 50.00 50.35 -0.89 41524 20.92 440 -24.32 62.25 28.65
524717 Titan Biotec X 10.00 205.45 206.10 224.90 202.80 218.25 6.23 109045 235.78 1730 6.33 224.90 45.00
500114 Titan Co. A1 1.00 1573.75 1568.10 1617.90 1560.75 1591.75 1.14 176768 2825.52 9280 187.04 1620.95 809.85
530045 Titan Secur. XT 10.00 10.19 10.39 10.39 10.00 10.38 1.86 16997 1.75 59 2.62 11.97 2.81
531426 TN Newsprint A1 10.00 145.10 144.90 148.60 143.00 146.95 1.27 24701 36.29 694 -17.15 161.35 87.05
500777 TN Petro B 10.00 51.75 50.55 53.05 50.55 52.15 0.77 34181 17.87 271 6.74 59.20 28.10
513540 TN Steel Tub P 10.00 9.89 10.38 10.38 9.89 10.35 4.65 1800 0.18 12 16.17 25.30 8.90
500418 Tokyo Plast B 10.00 71.35 72.90 74.00 70.85 71.85 0.70 1896 1.38 62 2395.00 86.50 48.00
500420 Torrent Phar A1 5.00 2549.00 2552.60 2605.90 2535.00 2573.40 0.96 13385 344.51 1208 35.06 3040.00 2227.20
532779 Torrent Pow A1 10.00 422.60 421.60 425.55 418.35 422.45 -0.04 136303 573.50 778 32.80 434.90 283.20
526650 Tourism Fina B 10.00 59.65 60.00 60.30 59.00 59.60 -0.08 18240 10.88 219 6.44 75.60 27.35
538607 Toyam Ind X 1.00 2.40 2.40 2.52 2.40 2.52 5.00 1778773 43.51 142 -84.00 6.15 2.22
526582 TPL Plastech B 10.00 171.45 171.00 182.95 170.05 178.85 4.32 6315 11.21 240 20.89 187.95 70.00
509953 Tradewings Z 10.00 52.55 52.55 52.55 52.55 52.55 0.00 300 0.16 1 -2.28 52.80 47.70
532928 Trans & Rect B 1.00 17.85 17.75 18.70 17.75 18.55 3.92 27366 4.99 115 -154.58 23.90 6.15
500422 Transchem X 10.00 17.55 17.55 17.55 16.10 16.65 -5.13 1679 0.28 34 0.87 24.25 7.31
532410 Transcorp In X 2.00 8.51 8.03 8.90 8.03 8.36 -1.76 5457 0.47 28 -2.81 14.10 6.35
513063 Transfreight XT 10.00 9.16 8.72 9.60 8.72 9.00 -1.75 555 0.05 7 0.67 12.44 3.12
526139 Transgene Bi XT 10.00 5.82 5.93 5.93 5.71 5.72 -1.72 230099 13.40 195 -4.09 6.85 3.03
519367 Transgl.Food X 10.00 173.00 168.05 174.00 157.55 166.20 -3.93 1034 1.74 56 8.95 302.25 29.80
506687 Transpek Ind X 10.00 1396.05 1420.00 1420.00 1385.00 1392.75 -0.24 5357 74.73 398 21.29 2191.90 1315.00
532349 Transport Co A1 2.00 266.35 272.85 289.00 258.00 280.40 5.28 22319 62.31 1469 18.23 289.00 147.00
542923 Tranway Tech MS 10.00 10.89 10.37 10.37 10.35 10.35 -4.96 20000 2.07 2 45.00 11.78 3.26
533540 Tree House B 10.00 8.84 8.84 8.84 8.62 8.81 -0.34 232 0.02 9 -1.09 10.02 3.75
542233 Trejhara Sol B 10.00 31.80 32.70 34.95 32.70 34.95 9.91 6837 2.31 88 4.50 51.50 4.75
543222 Trekkingtoes MS 10.00 12.56 13.18 13.18 13.18 13.18 4.94 2400 0.32 2 69.37 105.00 10.83
500251 Trent A1 1.00 729.40 735.00 745.00 723.15 729.50 0.01 22353 162.84 972 -159.63 945.00 401.75
532159 Trescon X 10.00 55.45 56.50 57.40 56.00 56.90 2.61 189401 107.71 65 101.61 99.00 47.00
505854 TRF B 10.00 94.45 95.00 102.15 94.00 97.25 2.96 15973 15.75 714 -0.74 124.55 60.10
521064 Trident A1 1.00 14.15 14.27 14.40 14.03 14.12 -0.21 1477864 209.61 3265 26.64 16.98 4.30
540726 Trident Texo B 10.00 26.95 28.95 28.95 25.50 26.30 -2.41 1199 0.32 20 375.71 49.50 22.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517562 Trigyn Tech. B 10.00 70.95 71.95 72.50 69.40 71.25 0.42 9650 6.87 152 4.14 93.05 24.15
531658 Trijal Inds. X 10.00 2.97 2.92 3.01 2.92 3.01 1.35 534 0.02 4 50.17 3.88 1.90
536565 Trimurthi XT 10.00 6.23 6.54 6.54 5.92 5.92 -4.98 1696 0.10 7 -10.96 7.22 1.90
534755 Trio Mercant XT 2.00 4.70 4.80 4.80 4.47 4.54 -3.40 389403 17.93 267 -90.80 8.22 4.45
505978 Triton Valve X 10.00 933.00 927.00 927.00 903.10 916.80 -1.74 191 1.75 20 17.58 1199.00 505.00
532356 Triveni Engg A1 1.00 89.65 91.00 93.90 89.50 92.50 3.18 159990 147.84 2253 6.44 97.80 34.70
502281 Triveni Glas X 10.00 6.02 6.19 6.19 5.80 6.07 0.83 7718 0.46 24 0.77 10.85 3.24
533655 Triveni Tur. A1 1.00 100.25 101.50 102.35 100.40 101.35 1.10 3324 3.37 113 35.19 118.00 56.00
514142 TT B 10.00 46.75 48.00 48.00 47.75 47.75 2.14 200 0.10 7 -18.44 63.50 26.40
538597 TTI Enterp. XT 10.00 1.10 1.15 1.15 1.05 1.14 3.64 2410 0.03 11 28.50 1.85 0.40
507747 TTK Healthca B 10.00 509.00 511.00 525.05 493.00 511.95 0.58 882 4.50 115 19.80 669.80 388.00
517506 TTK Prestige A1 10.00 7380.70 7330.50 7671.00 7261.85 7537.25 2.12 350 26.06 182 65.04 8055.25 4521.70
540762 Tube Invest. A1 1.00 1169.50 1165.35 1190.45 1141.10 1175.50 0.51 1506 17.57 292 129.89 1250.00 286.00
531411 Tuni Textile XT 1.00 0.49 0.51 0.51 0.47 0.50 2.04 23192 0.11 44 -12.50 0.78 0.20
506808 Tuticorin Ch XT 10.00 11.15 11.59 11.59 10.66 11.50 3.14 2467 0.28 32 -3.24 14.50 3.40
532515 TV Today Net A1 5.00 295.90 304.00 304.00 288.90 292.15 -1.27 1750 5.14 204 14.16 305.00 166.80
540083 TV Vision T 10.00 3.07 2.92 2.92 2.92 2.92 -4.89 388 0.01 5 -0.19 3.35 1.12
532800 TV18 Broad. A1 2.00 29.00 29.35 29.35 28.70 28.95 -0.17 246242 71.38 810 13.47 41.70 15.30
532513 TVS Electron T 10.00 137.25 139.75 139.80 136.00 138.05 0.58 1315 1.81 45 -23.93 192.20 63.30
532343 TVS Motor Co A1 1.00 564.25 562.70 570.95 558.35 568.00 0.66 68093 385.48 1729 75.33 659.80 265.45
509243 TVS Srichakr A1 10.00 1814.80 1809.15 1822.45 1791.00 1800.80 -0.77 264 4.76 97 21.86 2272.85 974.90
531917 Twinstar Ind Z 10.00 0.70 0.72 0.73 0.70 0.72 2.86 2998 0.02 12 -2.88 1.39 0.60
532384 Tyche Inds. X 10.00 188.75 183.20 191.80 183.20 187.55 -0.64 22118 41.73 346 8.63 349.90 84.00
526945 Tyroon Tea X 10.00 44.85 44.85 46.00 42.10 45.90 2.34 440 0.20 7 2.34 48.95 22.00