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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 65.65 69.95 69.95 65.00 69.95 6.55 111 0.07 6 4.37 103.00 50.80
539956 TAAL Enterp. X 10.00 162.70 160.05 170.00 160.05 169.50 4.18 2462 4.17 39 8.10 305.00 145.10
507785 Tainwala Ch. B 10.00 50.00 51.00 51.00 51.00 51.00 2.00 25 0.01 22 48.11 88.00 42.60
532390 Taj GVK Hotl B 2.00 159.60 161.00 164.00 160.00 161.35 1.10 1390 2.25 82 29.61 243.75 114.00
532890 Take Sol. A1 1.00 95.60 96.10 96.35 94.00 95.25 -0.37 1442 1.38 83 8.82 167.00 91.00
505160 Talbros Auto B 10.00 113.90 112.00 119.90 108.70 111.50 -2.11 1579 1.74 225 6.84 249.95 97.05
538987 Talbros Engg X 10.00 86.50 87.25 87.25 87.25 87.25 0.87 50 0.04 1 8.71 219.00 81.55
533200 Talwal.Bette B 10.00 3.41 3.25 3.54 3.25 3.39 -0.59 3032 0.10 28 -7.06 65.50 2.31
541545 Talwalkars H B 10.00 2.99 2.88 3.06 2.85 3.01 0.67 5793 0.17 16 0.34 137.00 2.85
522229 Taneja Aero. X 5.00 22.85 22.85 23.50 22.00 22.25 -2.63 17200 3.87 82 8.12 39.40 18.50
506854 Tanfac Ind. X 10.00 114.00 115.25 118.40 100.60 108.35 -4.96 17116 19.04 226 5.23 244.10 100.60
532790 Tanla Solut. B 1.00 69.85 70.65 70.70 68.05 68.40 -2.08 90405 63.08 359 -9.55 76.45 28.70
519285 Tarai Foods XT 10.00 3.54 3.54 3.65 3.54 3.55 0.28 174 0.01 5 0.22 3.98 1.55
532869 Tarmat Ltd B 10.00 25.55 23.85 26.85 23.85 26.65 4.31 488 0.12 18 29.94 53.00 19.75
519091 Tasty Bite B 10.00 8200.00 8470.00 8470.00 8450.00 8460.00 3.17 2 0.17 2 64.67 10700.00 7516.00
500770 Tata Chem A1 10.00 659.55 662.80 676.65 658.00 667.15 1.15 29435 196.71 947 13.90 725.90 543.60
532301 Tata Coffee B 1.00 93.80 95.00 95.00 93.30 93.80 0.00 29584 27.86 349 20.84 102.45 67.00
500483 Tata Comm. B 10.00 390.75 391.65 399.50 390.50 392.90 0.55 12227 48.33 567 106.77 465.00 245.22
532540 Tata Consult A1 1.00 2016.75 2023.00 2076.45 2007.40 2071.70 2.72 197206 4045.13 12072 23.99 2296.00 1809.55
500408 Tata Elxsi A1 10.00 848.05 855.45 879.80 854.65 858.80 1.27 119357 1035.21 3495 52.43 1045.00 593.00
500800 Tata Gl.Bevr A1 1.00 323.60 326.80 330.00 321.80 327.90 1.33 203041 662.43 3787 51.72 330.00 177.50
501301 Tata Invest. A1 10.00 811.30 825.45 825.45 815.65 816.00 0.58 681 5.58 104 31.36 932.40 745.05
513434 Tata Metalik A1 10.00 589.30 601.00 606.00 583.25 586.85 -0.42 1908 11.38 286 12.60 704.10 480.85
570001 Tata Mot-DVR A1 2.00 70.45 72.95 74.75 71.60 72.80 3.34 1028557 751.35 3610 -- 116.35 48.30
500570 Tata Motors A1 2.00 173.35 177.00 183.90 175.50 176.65 1.90 4955131 8879.59 27819 -1.71 239.30 106.00
500400 Tata Power A1 1.00 53.40 53.65 54.65 52.90 54.00 1.12 624645 335.91 1699 24.11 80.65 50.40
500470 Tata Steel A1 10.00 418.75 429.30 434.50 423.60 428.75 2.39 1017026 4361.15 16110 5.85 560.35 320.30
513010 Tata Steel L B 10.00 383.40 387.55 392.25 375.80 378.35 -1.32 7498 28.68 394 -7.90 745.02 347.35
500055 Tata Stl.BSL B 2.00 26.35 26.10 27.40 26.10 27.05 2.66 74911 20.18 232 -4.97 45.80 20.00
532371 Tata Teleser B 10.00 2.37 2.73 2.73 2.34 2.44 2.95 291543 7.08 169 -0.20 5.27 2.31
504961 Tayo Rolls X 10.00 26.95 26.00 26.95 26.00 26.65 -1.11 124 0.03 8 -1.37 59.80 19.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534369 TBZ B 10.00 37.05 36.60 38.00 36.60 37.10 0.13 5228 1.95 73 15.27 72.35 29.95
532284 TCFC Finance X 10.00 23.50 23.80 24.15 23.20 23.85 1.49 351 0.08 16 7.69 33.60 18.85
540212 TCI Express B 2.00 797.55 795.00 815.65 794.00 814.40 2.11 1575 12.69 483 36.77 815.65 530.00
501242 TCI Finance B 10.00 10.30 10.00 11.09 9.40 9.57 -7.09 14670 1.42 199 -5.98 19.50 7.00
541700 TCNS Clothin A1 2.00 636.65 644.60 644.60 636.05 638.10 0.23 193 1.24 96 36.34 865.20 607.00
523301 TCPL Package B 10.00 263.90 258.15 258.15 258.15 258.15 -2.18 100 0.26 1 8.73 494.90 225.00
533553 TD Power Sys B 10.00 135.70 137.00 137.00 135.00 135.00 -0.52 20 0.03 2 26.37 168.10 115.50
539658 TeamLease A1 10.00 2376.70 2400.20 2420.90 2395.80 2416.85 1.69 151 3.64 86 45.81 3201.40 2286.00
532755 Tech Mahindr A1 5.00 755.95 758.00 763.50 748.50 761.40 0.72 45046 340.63 1250 16.62 846.00 607.90
542141 Techno Elect B 2.00 275.00 273.10 284.35 271.50 275.75 0.27 1482 4.08 50 14.95 320.70 215.10
532804 Technocraft B 10.00 298.30 294.10 294.70 287.00 293.45 -1.63 154 0.45 72 7.47 645.00 281.00
533216 Technofab En B 10.00 16.20 15.40 16.90 15.40 15.40 -4.94 317 0.05 6 -0.16 149.90 10.10
540595 Tejas Netwrk A1 10.00 80.15 81.85 82.90 80.00 80.90 0.94 8801 7.13 289 10.62 225.85 64.70
539428 Tejnaksh Hlt T 10.00 67.00 67.00 67.00 63.70 63.70 -4.93 11 0.01 2 18.74 84.80 43.00
533982 Tera Softwar B 10.00 24.60 25.45 25.45 24.30 24.90 1.22 741 0.19 128 5.40 59.70 20.39
505400 Texmaco Infr B 1.00 42.95 43.50 44.00 43.50 43.55 1.40 3472 1.52 69 98.98 65.90 31.00
533326 Texmaco Rail B 1.00 33.35 34.10 35.55 33.90 34.10 2.25 26013 8.98 821 12.49 77.32 33.20
533164 Texmo Pipes B 10.00 12.84 12.86 13.60 12.21 13.56 5.61 14912 1.90 114 12.33 24.80 12.21
532845 TGB Banquets B 10.00 4.51 4.94 4.96 4.55 4.96 9.98 31607 1.55 112 -0.27 21.30 3.35
507753 TGV SRAAC X 10.00 21.15 21.75 22.25 21.05 21.65 2.36 49863 10.84 205 2.41 44.70 19.10
533158 Thangamayil B 10.00 329.90 335.85 336.85 332.35 333.75 1.17 23 0.08 6 12.20 415.00 261.20
530023 The Invest.T B 10.00 121.10 117.15 120.90 115.00 117.00 -3.39 342 0.40 146 1300.00 210.00 103.05
540210 The Mandh.RV B 10.00 12.44 11.83 12.24 11.82 11.84 -4.82 2699 0.32 15 -3.62 42.90 9.30
530199 Themis Medic B 10.00 272.30 258.70 258.70 258.70 258.70 -4.99 100 0.26 2 21.15 377.00 139.90
500411 Thermax A1 2.00 1007.15 1017.10 1017.10 1003.95 1010.85 0.37 319 3.22 56 41.48 1180.00 928.70
539310 Think Ink St B 1.00 4.82 4.75 4.87 4.75 4.76 -1.24 1869043 89.58 134 79.33 7.00 1.85
538464 Thirani Proj X 10.00 0.54 0.52 0.52 0.52 0.52 -3.70 338 0.00 7 -2.60 2.39 0.38
531652 Thirdwave Fi XT 10.00 19.50 18.55 18.55 18.55 18.55 -4.87 50 0.01 1 10.25 38.80 18.55
500412 Thirumalai B 1.00 58.35 60.15 60.65 59.40 59.90 2.66 41143 24.70 584 11.98 119.90 51.00
500413 Thomas Cook T 1.00 64.70 63.55 66.95 63.50 64.90 0.31 8094 5.28 62 49.17 124.54 54.30
539871 Thyrocare Tc A1 10.00 539.75 544.25 554.00 533.25 534.90 -0.90 2171 11.75 273 28.53 604.54 406.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540108 Tiaan Ayurv. X 10.00 20.70 20.30 20.30 20.30 20.30 -1.93 14401 2.92 24 5.67 125.90 20.30
590005 Tide Water O B 5.00 4540.95 4582.20 4582.20 4515.00 4526.15 -0.33 57 2.59 39 15.74 5905.10 4350.00
536264 Tiger Logist B 10.00 41.40 40.85 42.90 40.85 41.50 0.24 2339 0.98 48 4.26 169.00 35.05
533629 Tijaria Poly B 10.00 6.95 6.92 7.20 6.85 7.20 3.60 1218 0.08 304 6.55 23.50 6.85
505196 TIL B 10.00 170.45 170.00 176.90 170.00 172.10 0.97 378 0.66 114 -3.96 301.95 162.50
507205 Tilaknag Ind T 10.00 16.95 16.70 16.95 16.15 16.15 -4.72 7757 1.26 34 -1.28 20.18 11.60
532856 Time Technop A1 1.00 49.80 49.70 50.90 48.45 48.85 -1.91 12554 6.17 757 5.25 115.00 42.40
511559 Times Guaran B 10.00 28.50 29.90 34.20 29.90 34.10 19.65 8719 2.97 416 8.08 47.95 25.00
500414 Timex Group X 1.00 32.35 32.35 32.65 30.50 31.30 -3.25 9265 2.92 39 149.05 60.55 30.00
522113 Timken India A1 10.00 877.15 852.00 888.00 852.00 884.40 0.83 2468 21.65 462 36.17 920.20 508.70
504966 Tinplate Co. B 10.00 134.05 135.95 137.85 134.65 135.65 1.19 39715 54.21 898 21.95 167.90 87.40
532375 Tips Indus. T 10.00 73.50 74.00 76.70 74.00 75.05 2.11 810 0.60 14 14.72 113.85 52.05
531814 Tirupati Sar X 5.00 7.20 7.30 7.30 7.00 7.19 -0.14 653 0.05 7 4.96 19.45 6.05
524582 Tirupati Sta XT 10.00 20.10 19.10 19.15 19.10 19.15 -4.73 76 0.01 2 12.12 44.95 19.10
539040 Tirupati Tyr XT 10.00 0.95 0.95 0.95 0.95 0.95 0.00 27 0.00 1 -0.82 4.20 0.87
532966 Titagarh Wag B 2.00 42.15 42.85 47.60 42.85 46.80 11.03 337837 156.45 2957 -3.67 86.40 31.30
524717 Titan Biotec X 10.00 34.10 33.10 34.30 33.10 34.30 0.59 64 0.02 4 4.99 54.40 30.95
500114 Titan Co. A1 1.00 1187.75 1190.00 1203.50 1182.25 1186.20 -0.13 39373 469.64 1593 73.77 1389.85 869.00
530045 Titan Secur. X 10.00 2.83 2.62 3.00 2.62 3.00 6.01 684 0.02 9 5.17 4.72 1.92
531426 TN Newsprint A1 10.00 171.10 171.50 172.40 170.00 171.60 0.29 7189 12.32 274 7.34 262.70 151.30
500777 TN Petro B 10.00 34.50 35.00 35.00 34.50 34.60 0.29 3097 1.07 56 4.76 41.35 28.90
531644 Tokyo Financ X 10.00 10.00 9.70 9.70 9.70 9.70 -3.00 48 0.00 1 6.22 11.02 6.95
500420 Torrent Phar A1 5.00 1858.25 1868.00 1872.80 1835.00 1865.90 0.41 3093 57.44 280 56.99 1964.00 1453.00
532779 Torrent Pow A1 10.00 272.55 273.00 275.25 271.35 272.45 -0.04 16560 45.19 290 10.15 313.80 230.45
526650 Tourism Fina B 10.00 75.15 75.95 75.95 74.30 74.70 -0.60 1868 1.40 60 6.58 154.40 55.55
538607 Toyam Ind X 1.00 0.99 1.03 1.03 1.03 1.03 4.04 934672 9.63 40 17.17 6.13 0.87
526582 TPL Plastech B 10.00 117.90 113.00 119.65 113.00 113.80 -3.48 115 0.13 13 7.11 181.05 96.60
509953 Tradewings XT 10.00 53.05 50.40 50.40 50.40 50.40 -5.00 90 0.05 2 -95.09 93.75 50.40
532928 Trans & Rect B 1.00 6.50 6.75 7.00 6.16 6.57 1.08 29943 1.98 54 18.77 16.50 6.16
532410 Transcorp In X 2.00 12.90 13.25 13.75 13.15 13.75 6.59 1225 0.16 28 -5.29 27.40 12.70
526139 Transgene Bi XT 10.00 2.28 2.17 2.38 2.17 2.34 2.63 39309 0.86 42 -2.41 6.08 2.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506687 Transpek Ind X 10.00 1160.10 1165.00 1175.00 1156.00 1160.20 0.01 266 3.10 26 10.24 1690.80 1076.50
532349 Transport Co B 2.00 276.95 278.30 278.30 269.00 271.65 -1.91 600 1.64 69 15.29 328.90 255.00
532812 Transwarrant B 10.00 5.40 5.94 5.94 5.94 5.94 10.00 621 0.04 7 45.69 9.05 3.51
533540 Tree House B 10.00 5.06 4.90 5.20 4.90 5.20 2.77 800 0.04 6 -0.61 7.70 3.33
500251 Trent A1 1.00 508.80 502.00 515.00 502.00 504.80 -0.79 8208 41.89 538 117.67 567.50 320.00
532159 Trescon X 10.00 69.70 70.00 70.00 69.00 69.00 -1.00 33 0.02 3 -431.25 101.85 54.75
505854 TRF B 10.00 103.35 104.40 106.00 102.30 102.95 -0.39 4259 4.44 372 -2.08 148.00 70.55
521064 Trident A1 1.00 6.68 6.80 7.80 6.75 7.50 12.28 1963295 144.22 2547 8.24 7.80 5.22
531972 Trident Tool XT 10.00 9.50 9.03 9.03 9.03 9.03 -4.95 1 0.00 1 -2.41 13.00 9.03
517562 Trigyn Tech. B 10.00 43.30 44.45 45.05 44.00 44.35 2.42 10505 4.69 330 2.61 94.50 39.00
534755 Trio Mercant X 10.00 26.05 26.05 27.25 25.50 27.05 3.84 50010 13.35 177 169.06 27.25 19.39
523387 Triton Corp XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1 0.00 1 -0.48 0.20 0.19
505978 Triton Valve X 10.00 854.15 895.00 895.00 852.00 870.85 1.96 62 0.54 11 14.13 1213.00 778.10
532356 Triveni Engg B 1.00 62.30 62.50 65.45 62.45 65.00 4.33 48131 30.99 568 5.39 78.40 41.00
502281 Triveni Glas XT 10.00 3.50 3.60 3.60 3.60 3.60 2.86 50 0.00 1 -3.50 13.35 3.48
533655 Triveni Tur. A1 1.00 93.05 93.50 93.50 92.30 92.95 -0.11 365 0.34 9 22.78 126.35 80.90
514142 TT B 10.00 37.30 40.00 40.00 39.00 39.05 4.69 67 0.03 13 -28.30 69.50 30.00
538597 TTI Enterp. X 10.00 0.91 0.87 0.87 0.87 0.87 -4.40 200 0.00 2 -87.00 1.70 0.87
507747 TTK Healthca B 10.00 479.15 485.85 485.85 477.00 477.00 -0.45 52 0.25 15 39.07 924.00 420.00
517506 TTK Prestige A1 10.00 5680.30 5709.75 5800.00 5670.90 5773.80 1.65 305 17.56 172 30.37 7741.66 5046.65
540762 Tube Invest. A1 1.00 475.35 481.35 484.65 476.20 481.40 1.27 173701 829.20 230 31.86 507.70 309.10
531088 Tulip Star H XT 10.00 41.40 42.75 42.75 39.35 39.35 -4.95 480 0.19 4 -2.75 64.95 37.95
531411 Tuni Textile X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 10 0.00 1 -19.00 0.30 0.19
506808 Tuticorin.Al XT 10.00 4.63 4.62 4.63 4.54 4.54 -1.94 530 0.02 5 -2.30 5.83 2.58
532515 TV Today Net B 5.00 238.95 241.45 247.30 241.35 243.90 2.07 1907 4.67 356 10.57 389.40 227.50
532800 TV18 Broad. A1 2.00 21.20 21.90 22.60 21.35 22.25 4.95 169044 37.41 295 18.54 39.30 18.05
532513 TVS Electron B 10.00 98.10 103.00 103.00 103.00 103.00 4.99 13318 13.72 46 24.52 229.40 95.00
532343 TVS Motor Co A1 1.00 444.50 445.00 461.25 444.00 457.75 2.98 61983 282.25 1054 30.66 585.50 340.30
509243 TVS Srichakr B 10.00 1609.25 1620.00 1629.00 1609.95 1613.50 0.26 193 3.12 33 14.35 2644.00 1470.00
531917 Twinstar Ind Z 10.00 0.76 0.73 0.73 0.73 0.73 -3.95 400 0.00 1 -1.78 2.20 0.67
532384 Tyche Inds. X 10.00 75.75 75.60 82.00 75.55 80.40 6.14 9026 7.18 132 7.00 96.80 35.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526945 Tyroon Tea X 10.00 31.30 31.30 31.30 31.30 31.30 0.00 8 0.00 1 -9.10 39.50 24.05