| 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 |
182.55 |
189.90 |
189.90 |
189.90 |
189.90 |
4.03 |
1 |
0.00 |
1 |
13.19 |
210.40 |
142.30 |
|
|
539956 |
TAAL Tech |
X |
10.00 |
3050.10 |
3139.95 |
3139.95 |
2960.00 |
2968.90 |
-2.66 |
438 |
13.20 |
64 |
17.92 |
4344.00 |
2251.00 |
|
|
516032 |
Tahmar Entp. |
X |
1.00 |
7.00 |
7.15 |
7.15 |
6.80 |
6.88 |
-1.71 |
13706 |
0.96 |
49 |
-27.52 |
18.22 |
5.60 |
|
|
519483 |
Tai Inds. |
XT |
10.00 |
30.28 |
28.77 |
28.77 |
28.77 |
28.77 |
-4.99 |
500 |
0.14 |
2 |
411.00 |
42.50 |
20.70 |
|
|
532390 |
Taj GVK Hotl |
B |
2.00 |
333.20 |
333.20 |
333.60 |
329.00 |
330.50 |
-0.81 |
5585 |
18.44 |
239 |
16.53 |
539.95 |
281.75 |
|
|
532890 |
Take Sol. |
T |
1.00 |
48.91 |
49.88 |
49.88 |
49.88 |
49.88 |
1.98 |
141149 |
70.41 |
117 |
453.45 |
49.90 |
7.30 |
|
|
544471 |
Takyon Netwo |
M |
10.00 |
28.12 |
29.69 |
29.69 |
29.69 |
29.69 |
5.58 |
4000 |
1.19 |
2 |
6.11 |
58.00 |
22.90 |
|
|
505160 |
Talbros Auto |
B |
2.00 |
274.70 |
280.05 |
282.50 |
272.15 |
282.05 |
2.68 |
4329 |
12.04 |
143 |
17.57 |
325.45 |
220.00 |
|
|
538987 |
Talbros Engg |
X |
10.00 |
680.25 |
679.95 |
698.90 |
679.95 |
680.00 |
-0.04 |
1067 |
7.33 |
55 |
13.86 |
766.00 |
538.60 |
|
|
533170 |
Tamboli Inds |
X |
10.00 |
153.00 |
151.90 |
155.95 |
147.00 |
151.15 |
-1.21 |
2870 |
4.36 |
31 |
18.23 |
186.80 |
127.60 |
|
|
522229 |
Taneja Aero. |
X |
5.00 |
281.55 |
281.55 |
281.60 |
274.00 |
275.25 |
-2.24 |
11665 |
32.35 |
424 |
39.38 |
504.00 |
190.00 |
|
|
506854 |
Tanfac Ind. |
B |
5.00 |
2395.95 |
2420.05 |
2431.00 |
2335.60 |
2414.20 |
0.76 |
9606 |
230.56 |
873 |
64.40 |
2532.15 |
1410.00 |
|
|
532790 |
Tanla Plat. |
A1 |
1.00 |
491.10 |
493.40 |
493.40 |
479.45 |
483.45 |
-1.56 |
31366 |
152.30 |
1311 |
13.02 |
765.75 |
372.00 |
|
|
519285 |
Tarai Foods |
Z |
10.00 |
7.49 |
7.34 |
7.86 |
7.12 |
7.68 |
2.54 |
195 |
0.01 |
10 |
-28.44 |
9.60 |
5.70 |
|
|
533203 |
Tarapur Tran |
B |
10.00 |
26.20 |
26.97 |
27.50 |
24.89 |
24.90 |
-4.96 |
4762 |
1.20 |
38 |
-69.17 |
40.25 |
21.60 |
|
|
543249 |
Tarc |
B |
2.00 |
135.60 |
137.00 |
139.60 |
133.50 |
135.95 |
0.26 |
50508 |
69.76 |
549 |
-46.08 |
206.10 |
110.50 |
|
|
538496 |
Tarini Intnl |
M |
10.00 |
9.78 |
8.83 |
9.00 |
8.81 |
9.00 |
-7.98 |
18000 |
1.59 |
6 |
-- |
18.61 |
6.01 |
|
|
532869 |
Tarmat Ltd |
T |
10.00 |
53.32 |
53.00 |
53.00 |
53.00 |
53.00 |
-0.60 |
1383 |
0.73 |
7 |
34.42 |
73.78 |
45.03 |
|
|
543399 |
Tarsons Prod |
B |
2.00 |
215.90 |
212.25 |
218.50 |
210.85 |
212.75 |
-1.46 |
9792 |
20.94 |
333 |
55.69 |
457.25 |
164.15 |
|
|
519091 |
Tasty Bite |
B |
10.00 |
7115.00 |
7100.00 |
7134.45 |
7021.75 |
7050.05 |
-0.91 |
152 |
10.76 |
41 |
51.05 |
11888.00 |
6440.00 |
|
|
540955 |
Tasty Dairy |
XT |
10.00 |
6.56 |
6.50 |
6.50 |
6.24 |
6.24 |
-4.88 |
961 |
0.06 |
8 |
-1.73 |
11.20 |
4.78 |
|
|
544574 |
Tata Capital |
A1 |
10.00 |
337.60 |
338.90 |
338.90 |
332.75 |
335.25 |
-0.70 |
90551 |
303.95 |
4235 |
38.85 |
367.65 |
300.30 |
|
|
500770 |
Tata Chem |
A1 |
10.00 |
709.05 |
710.65 |
713.85 |
702.75 |
704.05 |
-0.71 |
43063 |
304.58 |
1897 |
99.58 |
1026.00 |
581.30 |
|
|
500483 |
Tata Comm. |
A1 |
10.00 |
1521.05 |
1546.10 |
1546.10 |
1496.00 |
1515.00 |
-0.40 |
12341 |
186.23 |
1204 |
24.27 |
2004.00 |
1323.00 |
|
|
532540 |
Tata Consult |
A1 |
1.00 |
2581.65 |
2594.40 |
2594.40 |
2561.65 |
2578.45 |
-0.12 |
141974 |
3662.10 |
12239 |
18.96 |
3630.00 |
2346.35 |
|
|
500800 |
Tata Consum. |
A1 |
1.00 |
1113.70 |
1111.35 |
1129.05 |
1107.50 |
1118.70 |
0.45 |
31935 |
357.78 |
2900 |
75.43 |
1220.70 |
1007.20 |
|
|
500408 |
Tata Elxsi |
A1 |
10.00 |
4591.55 |
4594.95 |
4594.95 |
4488.00 |
4512.15 |
-1.73 |
11040 |
499.49 |
2523 |
275.47 |
6733.50 |
3970.00 |
|
|
590140 |
Tata Gold ET |
E |
1.00 |
14.65 |
15.01 |
15.01 |
14.56 |
14.66 |
0.07 |
6139776 |
898.78 |
5955 |
-- |
17.75 |
9.00 |
|
|
501301 |
Tata Invest. |
A1 |
1.00 |
713.10 |
715.85 |
734.00 |
705.75 |
713.30 |
0.03 |
103607 |
742.16 |
4211 |
88.61 |
1184.00 |
538.70 |
|
|
500570 |
Tata Mot.Pas |
A1 |
2.00 |
360.15 |
356.75 |
359.70 |
352.35 |
355.60 |
-1.26 |
708255 |
2520.54 |
20734 |
1.54 |
449.05 |
294.14 |
|
|
544569 |
Tata Motors |
B |
2.00 |
439.15 |
439.55 |
440.95 |
430.95 |
438.25 |
-0.20 |
898185 |
3916.49 |
26053 |
68.05 |
508.95 |
306.00 |
|
| 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 | |
|
500400 |
Tata Power |
A1 |
1.00 |
427.45 |
428.80 |
438.30 |
424.55 |
433.65 |
1.45 |
601066 |
2601.95 |
10660 |
36.53 |
438.30 |
342.35 |
|
|
500470 |
Tata Steel |
A1 |
1.00 |
212.05 |
212.05 |
213.40 |
209.80 |
211.65 |
-0.19 |
1063760 |
2250.60 |
13433 |
28.84 |
216.50 |
137.00 |
|
|
544028 |
Tata Tech |
A1 |
2.00 |
589.15 |
597.90 |
597.90 |
573.15 |
576.05 |
-2.22 |
45069 |
262.17 |
2138 |
37.48 |
797.00 |
507.50 |
|
|
532371 |
Tata Teleser |
A1 |
10.00 |
45.65 |
45.99 |
45.99 |
43.79 |
44.50 |
-2.52 |
382373 |
170.18 |
1732 |
-7.89 |
81.16 |
30.12 |
|
|
521228 |
Tatia Glob.V |
X |
1.00 |
2.68 |
2.74 |
2.80 |
2.74 |
2.77 |
3.36 |
113779 |
3.16 |
332 |
7.10 |
3.48 |
1.90 |
|
|
543321 |
Tatva Chint. |
B |
10.00 |
1275.10 |
1289.95 |
1306.85 |
1270.95 |
1299.00 |
1.87 |
2804 |
36.21 |
416 |
92.72 |
1603.60 |
674.00 |
|
|
531190 |
Tavernier Re |
X |
10.00 |
93.54 |
93.53 |
98.21 |
89.00 |
89.74 |
-4.06 |
3244 |
3.12 |
33 |
48.25 |
103.05 |
43.82 |
|
|
541228 |
Taylormade |
B |
10.00 |
106.95 |
107.00 |
108.99 |
103.99 |
104.76 |
-2.05 |
7304 |
7.74 |
141 |
26.86 |
364.00 |
87.80 |
|
|
544174 |
TBO Tek |
A1 |
1.00 |
1291.85 |
1311.00 |
1311.00 |
1267.50 |
1282.70 |
-0.71 |
3835 |
49.45 |
465 |
57.29 |
1764.00 |
1000.50 |
|
|
534369 |
TBZ |
B |
10.00 |
149.95 |
150.00 |
151.50 |
146.85 |
149.20 |
-0.50 |
10990 |
16.40 |
318 |
6.91 |
232.75 |
110.95 |
|
|
512038 |
TCC Concept |
B |
10.00 |
388.65 |
388.90 |
418.00 |
378.15 |
389.30 |
0.17 |
6110 |
24.15 |
469 |
36.38 |
688.00 |
310.60 |
|
|
532284 |
TCFC Finance |
X |
10.00 |
30.49 |
30.99 |
30.99 |
28.00 |
30.58 |
0.30 |
1318 |
0.40 |
31 |
47.05 |
59.33 |
22.11 |
|
|
540212 |
TCI Express |
B |
2.00 |
545.20 |
542.00 |
543.00 |
523.45 |
527.60 |
-3.23 |
2586 |
13.78 |
244 |
23.89 |
870.00 |
451.00 |
|
|
501242 |
TCI Finance |
B |
10.00 |
15.03 |
15.66 |
15.66 |
14.75 |
14.86 |
-1.13 |
4438 |
0.68 |
62 |
7.25 |
38.10 |
10.30 |
|
|
532262 |
TCI Inds. |
X |
10.00 |
1444.00 |
1501.00 |
1501.00 |
1501.00 |
1501.00 |
3.95 |
1 |
0.02 |
1 |
-198.54 |
1558.95 |
1182.00 |
|
|
524156 |
TCM |
X |
10.00 |
50.89 |
47.90 |
48.58 |
46.50 |
47.42 |
-6.82 |
5386 |
2.56 |
56 |
-278.94 |
81.00 |
36.53 |
|
|
523301 |
TCPL Package |
B |
10.00 |
2647.00 |
2692.85 |
2692.85 |
2597.15 |
2626.50 |
-0.77 |
70 |
1.85 |
35 |
20.95 |
4450.00 |
2205.00 |
|
|
533553 |
TD Power Sys |
A1 |
2.00 |
996.75 |
999.80 |
1049.65 |
993.90 |
1030.40 |
3.38 |
71298 |
735.85 |
3353 |
73.29 |
1049.65 |
383.00 |
|
|
511559 |
Team (I) Gua |
B |
10.00 |
271.05 |
301.10 |
301.10 |
260.05 |
270.05 |
-0.37 |
71 |
0.19 |
12 |
114.43 |
334.70 |
154.00 |
|
|
500458 |
TEAM24 Consu |
X |
10.00 |
31.99 |
31.80 |
31.80 |
30.41 |
30.51 |
-4.63 |
1561 |
0.48 |
14 |
25.64 |
37.22 |
24.00 |
|
|
539658 |
TeamLease |
B |
10.00 |
1238.30 |
1260.00 |
1285.00 |
1239.50 |
1263.65 |
2.05 |
1646 |
20.90 |
278 |
16.21 |
2499.00 |
1063.40 |
|
|
533048 |
Teamo Prod. |
B |
1.00 |
0.59 |
0.57 |
0.60 |
0.57 |
0.58 |
-1.69 |
357730 |
2.08 |
140 |
9.67 |
1.30 |
0.44 |
|
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1511.85 |
1501.75 |
1531.60 |
1498.00 |
1504.10 |
-0.51 |
46068 |
697.05 |
4171 |
31.87 |
1850.00 |
1304.25 |
|
|
543991 |
Techknowgr. |
M |
10.00 |
128.26 |
128.00 |
128.00 |
128.00 |
128.00 |
-0.20 |
4400 |
5.63 |
7 |
-- |
197.85 |
95.50 |
|
|
544327 |
Technichem O |
MT |
10.00 |
49.20 |
50.99 |
51.00 |
50.80 |
51.00 |
3.66 |
16000 |
8.16 |
6 |
18.68 |
66.00 |
32.95 |
|
|
542141 |
Techno Elect |
A1 |
2.00 |
1234.15 |
1243.00 |
1277.60 |
1208.70 |
1265.80 |
2.56 |
32864 |
412.55 |
1991 |
29.80 |
1654.80 |
870.65 |
|
|
532804 |
Technocraft |
B |
10.00 |
2460.20 |
2451.60 |
2475.50 |
2432.10 |
2471.05 |
0.44 |
509 |
12.50 |
182 |
20.62 |
3392.40 |
1870.00 |
|
|
501421 |
TechNVision |
X |
10.00 |
6038.10 |
6045.00 |
6045.00 |
5800.00 |
6045.00 |
0.11 |
199 |
11.90 |
13 |
1049.48 |
8123.90 |
3431.15 |
|
|
506680 |
TECIL Chem. |
B |
10.00 |
13.80 |
13.45 |
14.04 |
13.44 |
13.66 |
-1.01 |
2207 |
0.30 |
13 |
-71.89 |
37.75 |
10.60 |
|
|
524204 |
Teesta Agro |
X |
10.00 |
119.00 |
119.00 |
122.00 |
112.85 |
116.00 |
-2.52 |
528 |
0.62 |
10 |
7.39 |
164.40 |
99.00 |
|
|
543413 |
Tega Inds. |
A1 |
10.00 |
1739.25 |
1730.45 |
1738.40 |
1701.00 |
1710.65 |
-1.64 |
1877 |
32.28 |
265 |
63.66 |
2130.00 |
1205.75 |
|
| 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 | |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
424.80 |
427.00 |
427.05 |
411.65 |
415.00 |
-2.31 |
162780 |
680.75 |
3432 |
-8.11 |
914.50 |
294.10 |
|
|
531628 |
Tejassvi Aah |
XT |
10.00 |
32.48 |
31.84 |
31.84 |
31.84 |
31.84 |
-1.97 |
157 |
0.05 |
3 |
-28.18 |
38.63 |
13.75 |
|
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
15.06 |
15.75 |
15.75 |
14.52 |
15.40 |
2.26 |
631 |
0.10 |
17 |
22.99 |
24.30 |
10.65 |
|
|
530595 |
TeleCanor Gl |
XT |
10.00 |
36.31 |
35.51 |
38.12 |
35.51 |
36.90 |
1.62 |
28732 |
10.68 |
104 |
8.50 |
48.50 |
7.26 |
|
|
544544 |
Telge Projec |
M |
10.00 |
102.90 |
103.00 |
108.00 |
101.10 |
108.00 |
4.96 |
14400 |
15.33 |
10 |
20.30 |
128.40 |
77.05 |
|
|
532975 |
Telogica |
X |
5.00 |
11.63 |
12.42 |
12.42 |
11.05 |
11.29 |
-2.92 |
99259 |
11.66 |
148 |
-5.28 |
15.54 |
8.00 |
|
|
544612 |
Tenneco Clea |
B |
10.00 |
592.05 |
591.50 |
609.30 |
581.40 |
596.05 |
0.68 |
53990 |
321.91 |
2722 |
41.68 |
609.30 |
437.85 |
|
|
533982 |
Tera Softwar |
B |
10.00 |
359.65 |
356.55 |
361.80 |
353.55 |
357.40 |
-0.63 |
416 |
1.49 |
67 |
21.78 |
598.60 |
207.00 |
|
|
530533 |
Terai Tea Co |
X |
10.00 |
101.96 |
100.60 |
109.99 |
97.30 |
106.94 |
4.88 |
92 |
0.10 |
16 |
-127.31 |
200.55 |
83.00 |
|
|
526638 |
Texel Inds. |
X |
10.00 |
81.36 |
81.50 |
81.50 |
76.57 |
77.02 |
-5.33 |
24675 |
19.28 |
220 |
10.83 |
147.95 |
59.90 |
|
|
505400 |
Texmaco Infr |
B |
1.00 |
101.82 |
99.27 |
102.12 |
99.27 |
99.75 |
-2.03 |
1878 |
1.90 |
53 |
110.83 |
112.90 |
78.70 |
|
|
533326 |
Texmaco Rail |
A1 |
1.00 |
106.04 |
106.13 |
106.20 |
102.51 |
103.11 |
-2.76 |
112309 |
117.31 |
1199 |
23.65 |
189.00 |
78.15 |
|
|
533164 |
Texmo Pipes |
B |
10.00 |
47.39 |
47.99 |
47.99 |
46.30 |
46.52 |
-1.84 |
6888 |
3.23 |
76 |
7.36 |
69.80 |
33.00 |
|
|
532845 |
TGB Banquets |
B |
10.00 |
10.11 |
9.86 |
10.50 |
9.66 |
9.86 |
-2.47 |
22174 |
2.28 |
51 |
-20.54 |
13.99 |
7.60 |
|
|
544175 |
TGIF Agri |
M |
10.00 |
95.62 |
94.10 |
94.10 |
82.00 |
82.00 |
-14.24 |
2400 |
2.11 |
2 |
-- |
120.00 |
66.50 |
|
|
507753 |
TGV SRAAC |
B |
10.00 |
113.17 |
113.20 |
113.29 |
108.00 |
108.46 |
-4.16 |
88249 |
97.51 |
769 |
9.25 |
142.25 |
78.10 |
|
|
526654 |
Thakkers Dev |
X |
10.00 |
123.00 |
117.40 |
127.45 |
117.40 |
127.44 |
3.61 |
1026 |
1.30 |
4 |
10.45 |
214.00 |
83.12 |
|
|
509015 |
Thakral Serv |
XT |
3.00 |
14.70 |
14.70 |
15.43 |
14.70 |
15.43 |
4.97 |
211 |
0.03 |
11 |
-110.21 |
18.85 |
8.18 |
|
|
533158 |
Thangamayil |
A1 |
10.00 |
4205.90 |
4265.45 |
4265.45 |
4114.10 |
4129.85 |
-1.81 |
3036 |
126.27 |
726 |
53.39 |
4388.85 |
1750.00 |
|
|
530023 |
The Invest.T |
B |
10.00 |
106.00 |
106.00 |
106.00 |
104.80 |
105.35 |
-0.61 |
705 |
0.75 |
59 |
18.55 |
184.00 |
84.25 |
|
|
507300 |
The Ravalg. |
X |
10.00 |
935.00 |
934.00 |
949.95 |
918.85 |
920.70 |
-1.53 |
21 |
0.19 |
6 |
-21.59 |
1239.00 |
812.05 |
|
|
530199 |
Themis Medic |
B |
1.00 |
90.25 |
90.25 |
92.00 |
86.42 |
90.99 |
0.82 |
8810 |
7.90 |
205 |
-48.14 |
179.25 |
65.00 |
|
|
500411 |
Thermax |
A1 |
2.00 |
4141.20 |
4150.00 |
4303.55 |
4059.50 |
4182.30 |
0.99 |
15058 |
637.52 |
2488 |
73.08 |
4303.55 |
2744.20 |
|
|
539310 |
Thinkink Pic |
XT |
1.00 |
0.22 |
0.22 |
0.22 |
0.21 |
0.21 |
-4.55 |
3038390 |
6.43 |
465 |
-- |
0.39 |
0.12 |
|
|
538464 |
Thirani Proj |
X |
10.00 |
4.18 |
4.17 |
4.65 |
4.17 |
4.59 |
9.81 |
8411 |
0.37 |
13 |
9.98 |
7.44 |
3.05 |
|
|
500412 |
Thirumalai |
B |
1.00 |
200.60 |
201.65 |
201.65 |
194.00 |
196.70 |
-1.94 |
12138 |
23.86 |
337 |
-15.40 |
328.70 |
158.40 |
|
|
500413 |
Thomas Cook |
A1 |
1.00 |
110.94 |
112.50 |
112.50 |
104.40 |
105.02 |
-5.34 |
65246 |
69.09 |
944 |
20.20 |
188.45 |
86.15 |
|
|
533941 |
Thomas Scott |
B |
10.00 |
274.30 |
272.75 |
279.40 |
268.00 |
269.60 |
-1.71 |
502 |
1.37 |
37 |
22.83 |
474.35 |
231.15 |
|
|
544214 |
Three M Pape |
M |
10.00 |
25.70 |
25.50 |
25.50 |
25.50 |
25.50 |
-0.78 |
2000 |
0.51 |
1 |
4.32 |
53.95 |
18.27 |
|
|
523120 |
Thrive Futur |
X |
10.00 |
133.64 |
122.50 |
139.99 |
122.50 |
139.98 |
4.74 |
519 |
0.68 |
22 |
-47.94 |
149.44 |
66.65 |
|
|
539871 |
Thyrocare Tc |
B |
10.00 |
389.40 |
396.55 |
399.30 |
382.30 |
392.60 |
0.82 |
12406 |
48.91 |
476 |
45.39 |
537.96 |
230.78 |
|
| 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 | |
|
540108 |
Tiaan Cons. |
Z |
10.00 |
6.38 |
6.69 |
6.69 |
6.07 |
6.07 |
-4.86 |
707 |
0.04 |
7 |
-67.44 |
9.24 |
4.37 |
|
|
543531 |
Tierra Agro |
X |
10.00 |
46.25 |
49.70 |
49.70 |
42.00 |
44.28 |
-4.26 |
14991 |
6.65 |
71 |
-33.29 |
61.74 |
34.35 |
|
|
536264 |
Tiger Logist |
B |
1.00 |
32.83 |
32.73 |
32.73 |
30.62 |
31.13 |
-5.18 |
13627 |
4.31 |
433 |
-11.20 |
64.51 |
22.87 |
|
|
533629 |
Tijaria Poly |
T |
10.00 |
4.87 |
4.87 |
4.87 |
4.78 |
4.78 |
-1.85 |
119 |
0.01 |
7 |
-3.30 |
10.46 |
3.60 |
|
|
505196 |
TIL |
B |
10.00 |
206.55 |
206.60 |
208.00 |
205.50 |
206.90 |
0.17 |
771 |
1.59 |
19 |
-154.40 |
397.83 |
161.00 |
|
|
503663 |
Tilak Ventur |
X |
1.00 |
1.12 |
1.18 |
1.21 |
1.13 |
1.17 |
4.46 |
4483737 |
52.57 |
1494 |
23.40 |
2.30 |
0.80 |
|
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
470.00 |
471.45 |
489.50 |
461.90 |
472.30 |
0.49 |
136477 |
654.06 |
3759 |
103.12 |
550.00 |
250.50 |
|
|
532856 |
Time Technop |
A1 |
1.00 |
195.65 |
196.00 |
201.15 |
192.95 |
196.10 |
0.23 |
92637 |
182.34 |
1764 |
21.69 |
248.95 |
153.37 |
|
|
543310 |
Times Green |
M |
10.00 |
44.00 |
43.00 |
43.00 |
43.00 |
43.00 |
-2.27 |
4000 |
1.72 |
1 |
195.45 |
51.25 |
28.80 |
|
|
500414 |
Timex Group |
B |
1.00 |
313.55 |
315.10 |
325.00 |
313.90 |
321.30 |
2.47 |
185966 |
597.27 |
2877 |
56.57 |
421.00 |
154.10 |
|
|
522113 |
Timken India |
A1 |
10.00 |
3506.90 |
3475.65 |
3570.35 |
3431.65 |
3500.65 |
-0.18 |
2380 |
83.27 |
472 |
58.92 |
3610.85 |
2438.75 |
|
|
530475 |
Tinna Rubber |
B |
10.00 |
731.10 |
725.40 |
731.35 |
700.90 |
715.75 |
-2.10 |
3032 |
21.71 |
351 |
26.87 |
1097.00 |
529.00 |
|
|
544740 |
Tipco Engg. |
M |
10.00 |
89.42 |
91.00 |
94.00 |
91.00 |
93.81 |
4.91 |
41600 |
38.43 |
22 |
12.58 |
94.80 |
76.54 |
|
|
543614 |
Tips Films |
B |
10.00 |
368.90 |
369.90 |
388.10 |
368.30 |
382.15 |
3.59 |
272 |
1.03 |
32 |
-3.66 |
662.95 |
278.55 |
|
|
532375 |
Tips Music |
A1 |
1.00 |
585.75 |
583.80 |
587.15 |
572.00 |
574.45 |
-1.93 |
7363 |
42.68 |
395 |
39.00 |
717.85 |
482.75 |
|
|
526675 |
Tirth Plast |
XT |
10.00 |
23.49 |
23.02 |
23.05 |
22.32 |
23.05 |
-1.87 |
6727 |
1.53 |
25 |
42.69 |
32.43 |
12.11 |
|
|
540904 |
Tirupati Foa |
X |
10.00 |
84.90 |
85.00 |
85.00 |
85.00 |
85.00 |
0.12 |
541 |
0.46 |
7 |
18.48 |
136.00 |
67.31 |
|
|
539040 |
Tirupati Inn |
X |
10.00 |
7.74 |
7.90 |
7.90 |
7.39 |
7.58 |
-2.07 |
53311 |
4.03 |
244 |
17.63 |
12.91 |
5.53 |
|
|
531814 |
Tirupati Sar |
X |
5.00 |
9.30 |
9.49 |
9.75 |
9.00 |
9.17 |
-1.40 |
4733 |
0.44 |
39 |
6.24 |
16.00 |
6.45 |
|
|
524582 |
Tirupati Sta |
X |
10.00 |
143.85 |
150.00 |
150.00 |
140.50 |
147.95 |
2.85 |
327 |
0.47 |
18 |
25.20 |
218.90 |
115.40 |
|
|
539985 |
Titaanium Te |
M |
10.00 |
36.82 |
36.64 |
36.64 |
34.98 |
35.50 |
-3.59 |
19000 |
6.80 |
17 |
73.96 |
124.20 |
20.30 |
|
|
532966 |
Titagarh Rai |
A1 |
2.00 |
741.05 |
732.05 |
746.00 |
726.50 |
730.30 |
-1.45 |
71989 |
529.03 |
2554 |
54.14 |
974.05 |
568.65 |
|
|
524717 |
Titan Biotec |
XT |
2.00 |
474.60 |
473.00 |
489.00 |
450.90 |
469.40 |
-1.10 |
138037 |
642.77 |
2172 |
71.23 |
555.65 |
74.73 |
|
|
500114 |
Titan Co. |
A1 |
1.00 |
4526.30 |
4521.20 |
4541.25 |
4468.95 |
4512.90 |
-0.30 |
53442 |
2402.75 |
7035 |
84.07 |
4548.95 |
3246.15 |
|
|
521005 |
Titan Intech |
X |
1.00 |
0.82 |
0.83 |
0.90 |
0.82 |
0.90 |
9.76 |
7030667 |
62.19 |
1360 |
12.86 |
2.90 |
0.61 |
|
|
530045 |
Titan Secur. |
X |
10.00 |
51.18 |
51.01 |
51.18 |
47.31 |
49.98 |
-2.34 |
19084 |
9.36 |
244 |
11.31 |
58.35 |
29.00 |
|
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
683.10 |
696.35 |
696.35 |
662.00 |
664.30 |
-2.75 |
6681 |
45.03 |
463 |
8.38 |
720.00 |
418.65 |
|
|
531426 |
TN Newsprint |
B |
10.00 |
140.05 |
142.40 |
142.40 |
139.40 |
139.55 |
-0.36 |
3527 |
4.94 |
80 |
32.68 |
190.05 |
121.05 |
|
|
500777 |
TN Petro |
B |
10.00 |
91.81 |
91.80 |
92.56 |
90.17 |
90.52 |
-1.41 |
36735 |
33.74 |
424 |
7.01 |
129.35 |
72.62 |
|
|
513540 |
TN Steel Tub |
P |
10.00 |
19.60 |
20.58 |
20.58 |
20.58 |
20.58 |
5.00 |
3700 |
0.76 |
7 |
205.80 |
45.71 |
12.31 |
|
|
523419 |
TN Telecom |
B |
10.00 |
10.70 |
10.40 |
10.78 |
10.03 |
10.13 |
-5.33 |
10055 |
1.04 |
34 |
-2.77 |
26.11 |
8.00 |
|
| 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 | |
|
531644 |
Tokyo Financ |
X |
10.00 |
21.40 |
21.50 |
23.54 |
21.50 |
23.39 |
9.30 |
7151 |
1.68 |
40 |
259.89 |
38.50 |
17.14 |
|
|
500418 |
Tokyo Plast |
B |
10.00 |
107.65 |
109.05 |
113.12 |
103.37 |
108.88 |
1.14 |
14898 |
16.30 |
501 |
96.35 |
161.40 |
53.75 |
|
|
544254 |
Tolins Tyres |
B |
5.00 |
115.72 |
115.41 |
115.41 |
110.79 |
112.05 |
-3.17 |
13808 |
15.57 |
290 |
17.03 |
202.15 |
83.30 |
|
|
512018 |
Tomorrow Tec |
X |
1.00 |
8.97 |
9.28 |
9.28 |
8.30 |
8.54 |
-4.79 |
53631 |
4.64 |
76 |
-142.33 |
13.24 |
7.01 |
|
|
500420 |
Torrent Phar |
A1 |
5.00 |
4178.85 |
4224.45 |
4224.45 |
4149.00 |
4188.15 |
0.22 |
3575 |
149.55 |
1057 |
62.39 |
4479.70 |
3101.00 |
|
|
532779 |
Torrent Pow |
A1 |
10.00 |
1565.30 |
1565.00 |
1636.20 |
1550.15 |
1605.70 |
2.58 |
74692 |
1205.03 |
6733 |
25.62 |
1636.20 |
1188.00 |
|
|
544303 |
Toss the Coi |
M |
10.00 |
273.00 |
273.00 |
273.00 |
270.80 |
270.80 |
-0.81 |
1200 |
3.27 |
4 |
46.53 |
461.55 |
260.00 |
|
|
526650 |
Tourism Fina |
B |
2.00 |
73.16 |
73.25 |
75.89 |
72.51 |
72.79 |
-0.51 |
290650 |
216.22 |
922 |
39.35 |
80.47 |
34.86 |
|
|
538607 |
Toyam Sports |
X |
1.00 |
0.90 |
0.90 |
0.93 |
0.87 |
0.91 |
1.11 |
457856 |
4.15 |
308 |
-1.49 |
1.95 |
0.63 |
|
|
500421 |
TPI (I) |
X |
1.00 |
15.67 |
15.98 |
18.40 |
15.50 |
17.30 |
10.40 |
328481 |
52.94 |
50 |
86.50 |
21.00 |
13.00 |
|
|
526582 |
TPL Plastech |
B |
2.00 |
71.53 |
71.80 |
71.83 |
69.65 |
71.37 |
-0.22 |
1876 |
1.32 |
66 |
19.99 |
95.50 |
51.10 |
|
|
543638 |
Tracxn Tech |
B |
1.00 |
35.10 |
34.90 |
35.00 |
33.45 |
33.50 |
-4.56 |
21445 |
7.30 |
258 |
-27.92 |
65.30 |
25.35 |
|
|
509953 |
Tradewings |
XT |
10.00 |
532.50 |
559.10 |
559.10 |
505.90 |
505.90 |
-5.00 |
164 |
0.91 |
11 |
53.82 |
846.45 |
47.05 |
|
|
532928 |
Trans & Rect |
A1 |
1.00 |
322.20 |
326.15 |
327.75 |
314.10 |
321.25 |
-0.29 |
342638 |
1101.96 |
4957 |
35.81 |
594.80 |
224.30 |
|
|
523752 |
Trans (I) Ho |
X |
10.00 |
5.13 |
5.28 |
5.28 |
4.88 |
4.88 |
-4.87 |
141764 |
7.07 |
228 |
69.71 |
21.60 |
3.42 |
|
|
500422 |
Transchem |
XT |
10.00 |
180.70 |
189.65 |
189.65 |
171.70 |
171.90 |
-4.87 |
620 |
1.09 |
31 |
71.92 |
194.25 |
35.20 |
|
|
532410 |
Transcorp In |
X |
2.00 |
28.03 |
27.00 |
29.39 |
26.00 |
26.57 |
-5.21 |
10333 |
2.80 |
125 |
13.77 |
34.24 |
21.00 |
|
|
513063 |
Transfreight |
X |
10.00 |
23.10 |
23.10 |
23.77 |
22.60 |
23.76 |
2.86 |
4488 |
1.06 |
26 |
10.47 |
37.50 |
17.85 |
|
|
526139 |
Transgene Bi |
X |
10.00 |
3.10 |
3.20 |
3.20 |
2.90 |
3.09 |
-0.32 |
86233 |
2.65 |
140 |
-12.36 |
5.26 |
1.83 |
|
|
519367 |
Transgl.Food |
X |
10.00 |
434.25 |
477.65 |
477.65 |
391.00 |
409.30 |
-5.75 |
431 |
1.75 |
49 |
-143.11 |
504.00 |
147.35 |
|
|
543955 |
Transindia R |
B |
2.00 |
28.36 |
30.00 |
30.00 |
27.30 |
27.30 |
-3.74 |
1078 |
0.30 |
32 |
11.23 |
37.90 |
21.50 |
|
|
506687 |
Transpek Ind |
X |
10.00 |
1135.70 |
1160.00 |
1174.00 |
1135.00 |
1150.00 |
1.26 |
1770 |
20.30 |
79 |
11.02 |
1817.95 |
864.00 |
|
|
532349 |
Transport Co |
B |
2.00 |
1004.10 |
999.20 |
1012.80 |
964.65 |
971.55 |
-3.24 |
2705 |
26.60 |
467 |
16.64 |
1299.05 |
883.70 |
|
|
544317 |
Transrail Li |
A1 |
2.00 |
582.15 |
580.45 |
582.55 |
564.85 |
565.80 |
-2.81 |
27217 |
155.76 |
1497 |
32.57 |
855.40 |
444.90 |
|
|
543754 |
Transvoy Log |
M |
10.00 |
133.00 |
135.00 |
135.00 |
135.00 |
135.00 |
1.50 |
800 |
1.08 |
1 |
63.08 |
166.78 |
70.95 |
|
|
532812 |
Transwarrant |
B |
10.00 |
12.62 |
14.70 |
14.70 |
12.28 |
13.30 |
5.39 |
1509 |
0.19 |
7 |
-17.73 |
21.90 |
11.00 |
|
|
520151 |
Transworld S |
B |
10.00 |
159.95 |
166.00 |
177.55 |
163.55 |
170.10 |
6.35 |
13412 |
22.91 |
452 |
-7.61 |
329.30 |
114.10 |
|
|
544443 |
Travel Food |
B |
10.00 |
1308.65 |
1273.10 |
1316.60 |
1273.10 |
1282.25 |
-2.02 |
912 |
11.92 |
109 |
4.65 |
1443.00 |
1009.00 |
|
|
544242 |
Travels & Re |
MT |
10.00 |
22.95 |
23.39 |
24.09 |
23.39 |
24.09 |
4.97 |
12000 |
2.86 |
4 |
17.33 |
55.53 |
14.48 |
|
|
533540 |
Tree House |
T |
10.00 |
8.36 |
8.05 |
8.73 |
8.00 |
8.16 |
-2.39 |
4027 |
0.33 |
18 |
-2.12 |
10.60 |
6.26 |
|
|
542233 |
Trejhara Sol |
B |
10.00 |
165.80 |
168.40 |
168.40 |
164.80 |
166.10 |
0.18 |
31368 |
52.07 |
421 |
64.38 |
300.00 |
139.00 |
|
| 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 | |
|
500251 |
Trent |
A1 |
1.00 |
4105.95 |
4194.70 |
4277.90 |
4128.25 |
4242.85 |
3.33 |
91699 |
3867.51 |
11679 |
92.12 |
6259.00 |
3276.10 |
|
|
532159 |
Trescon |
X |
10.00 |
9.98 |
10.07 |
10.07 |
9.56 |
9.93 |
-0.50 |
527 |
0.05 |
12 |
47.29 |
14.00 |
6.26 |
|
|
505854 |
TRF |
B |
10.00 |
271.75 |
268.00 |
272.00 |
264.05 |
271.20 |
-0.20 |
1443 |
3.89 |
150 |
50.04 |
449.45 |
212.15 |
|
|
531716 |
Tricom Fruit |
XT |
10.00 |
1.78 |
1.85 |
1.86 |
1.85 |
1.86 |
4.49 |
2073 |
0.04 |
6 |
-8.86 |
3.46 |
1.58 |
|
|
521064 |
Trident |
A1 |
1.00 |
26.12 |
26.03 |
26.15 |
25.56 |
25.70 |
-1.61 |
633739 |
163.65 |
2936 |
32.13 |
34.60 |
22.00 |
|
|
543616 |
Trident Life |
M |
10.00 |
249.65 |
248.90 |
249.00 |
246.00 |
248.45 |
-0.48 |
33000 |
81.89 |
55 |
15.30 |
328.00 |
229.95 |
|
|
540726 |
Trident Texo |
B |
10.00 |
57.63 |
54.75 |
60.37 |
54.75 |
54.75 |
-5.00 |
117944 |
65.36 |
441 |
25.47 |
379.00 |
38.57 |
|
|
517562 |
Trigyn Tech. |
B |
10.00 |
57.98 |
59.00 |
59.00 |
55.22 |
57.00 |
-1.69 |
2252 |
1.31 |
60 |
44.88 |
101.33 |
37.33 |
|
|
509046 |
Triliance P. |
XT |
10.00 |
43.91 |
46.00 |
46.10 |
46.00 |
46.00 |
4.76 |
175 |
0.08 |
11 |
68.66 |
115.35 |
24.32 |
|
|
531846 |
Trinity Leag |
X |
10.00 |
13.87 |
13.93 |
13.93 |
13.19 |
13.19 |
-4.90 |
774 |
0.10 |
3 |
-439.67 |
14.75 |
9.01 |
|
|
534755 |
Trio Mercant |
X |
2.00 |
0.92 |
0.92 |
0.93 |
0.92 |
0.93 |
1.09 |
10757 |
0.10 |
16 |
-93.00 |
1.25 |
0.53 |
|
|
531279 |
Trishakti In |
X |
2.00 |
159.70 |
159.70 |
162.90 |
155.00 |
158.65 |
-0.66 |
22743 |
35.84 |
161 |
46.39 |
191.40 |
114.90 |
|
|
523387 |
Triton Corp |
XT |
1.00 |
1.72 |
1.80 |
1.80 |
1.64 |
1.80 |
4.65 |
359451 |
6.37 |
418 |
36.00 |
2.47 |
0.55 |
|
|
505978 |
Triton Valve |
X |
10.00 |
842.20 |
859.00 |
859.05 |
825.00 |
830.35 |
-1.41 |
1391 |
11.65 |
113 |
64.32 |
937.50 |
630.50 |
|
|
532131 |
Triumph Intn |
X |
10.00 |
24.61 |
24.73 |
26.81 |
22.14 |
24.22 |
-1.58 |
7658 |
1.91 |
64 |
4.01 |
59.65 |
13.58 |
|
|
532356 |
Triveni Engg |
A1 |
1.00 |
393.00 |
393.45 |
406.40 |
386.10 |
393.40 |
0.10 |
28841 |
114.46 |
1942 |
28.95 |
468.20 |
317.65 |
|
|
538569 |
Triveni Entp |
X |
1.00 |
1.11 |
1.11 |
1.11 |
1.10 |
1.10 |
-0.90 |
19862 |
0.22 |
29 |
-- |
2.27 |
1.00 |
|
|
502281 |
Triveni Glas |
X |
10.00 |
6.48 |
7.00 |
7.00 |
6.50 |
6.51 |
0.46 |
10760 |
0.72 |
42 |
-13.29 |
16.30 |
5.42 |
|
|
533655 |
Triveni Tur. |
A1 |
1.00 |
514.70 |
518.00 |
606.50 |
514.00 |
577.50 |
12.20 |
3264990 |
19011.76 |
52713 |
53.72 |
675.40 |
428.50 |
|
|
544545 |
Trualt Bioen |
B |
10.00 |
444.10 |
439.95 |
460.80 |
439.95 |
458.10 |
3.15 |
25754 |
117.07 |
577 |
26.79 |
550.00 |
310.70 |
|
|
540268 |
Trucap Fin. |
B |
2.00 |
6.18 |
6.06 |
6.31 |
6.06 |
6.18 |
0.00 |
9558 |
0.60 |
37 |
-0.48 |
20.55 |
4.51 |
|
|
544531 |
True Color |
M |
10.00 |
183.60 |
189.40 |
191.90 |
183.60 |
185.85 |
1.23 |
91800 |
172.94 |
125 |
18.55 |
271.95 |
125.00 |
|
|
533407 |
True Green B |
XT |
10.00 |
121.40 |
123.80 |
123.80 |
123.00 |
123.80 |
1.98 |
7476 |
9.21 |
22 |
1125.45 |
159.90 |
52.75 |
|
|
532056 |
Trustedge Ca |
XT |
10.00 |
167.05 |
164.25 |
166.00 |
159.00 |
159.85 |
-4.31 |
5614 |
9.19 |
27 |
-380.60 |
170.00 |
46.57 |
|
|
508963 |
Trustwave Se |
X |
10.00 |
18.09 |
18.99 |
18.99 |
18.99 |
18.99 |
4.98 |
60 |
0.01 |
2 |
-94.95 |
29.88 |
13.60 |
|
|
514142 |
TT |
T |
1.00 |
8.85 |
8.66 |
8.90 |
8.41 |
8.44 |
-4.63 |
15943 |
1.37 |
33 |
-49.65 |
16.55 |
6.70 |
|
|
538597 |
TTI Enterp. |
XT |
10.00 |
10.40 |
10.40 |
10.68 |
10.00 |
10.00 |
-3.85 |
1454 |
0.15 |
30 |
-500.00 |
12.20 |
6.00 |
|
|
507747 |
TTK Healthca |
B |
10.00 |
874.35 |
874.35 |
899.50 |
864.85 |
887.80 |
1.54 |
198 |
1.75 |
42 |
20.88 |
1402.00 |
737.00 |
|
|
517506 |
TTK Prestige |
A1 |
1.00 |
494.95 |
491.35 |
499.35 |
484.95 |
494.15 |
-0.16 |
2816 |
13.88 |
266 |
81.41 |
772.80 |
423.30 |
|
|
540762 |
Tube Invest. |
A1 |
1.00 |
2789.65 |
2831.50 |
2904.00 |
2753.40 |
2876.95 |
3.13 |
19799 |
565.13 |
3814 |
93.17 |
3419.10 |
2165.05 |
|
|
505285 |
Tulive Devel |
XT |
10.00 |
812.00 |
810.00 |
828.20 |
810.00 |
828.00 |
1.97 |
810 |
6.71 |
14 |
-171.07 |
1040.40 |
682.70 |
|
| 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 | |
|
513629 |
Tulsyan NEC |
XT |
10.00 |
38.00 |
39.30 |
39.90 |
38.00 |
39.90 |
5.00 |
5513 |
2.15 |
23 |
-0.77 |
50.65 |
17.10 |
|
|
531411 |
Tuni Textile |
X |
1.00 |
1.25 |
1.28 |
1.28 |
1.17 |
1.18 |
-5.60 |
604591 |
7.22 |
259 |
59.00 |
1.90 |
0.85 |
|
|
531301 |
Tusaldah |
X |
10.00 |
157.35 |
165.20 |
165.20 |
165.20 |
165.20 |
4.99 |
1 |
0.00 |
1 |
-87.87 |
249.90 |
100.50 |
|
|
506808 |
Tuticorin Ch |
X |
10.00 |
54.06 |
57.50 |
57.50 |
52.30 |
53.24 |
-1.52 |
14030 |
7.60 |
210 |
18.11 |
94.00 |
41.50 |
|
|
532515 |
TV Today Net |
B |
5.00 |
114.27 |
127.45 |
127.45 |
113.77 |
115.94 |
1.46 |
2081 |
2.40 |
83 |
60.70 |
199.95 |
94.10 |
|
|
540083 |
TV Vision |
B |
10.00 |
5.54 |
5.56 |
5.73 |
5.40 |
5.71 |
3.07 |
1583 |
0.09 |
12 |
-0.76 |
12.20 |
4.83 |
|
|
532513 |
TVS Electron |
B |
10.00 |
475.00 |
479.60 |
479.60 |
452.70 |
457.80 |
-3.62 |
7005 |
32.56 |
450 |
-394.66 |
740.85 |
332.70 |
|
|
520056 |
TVS Holdings |
A1 |
5.00 |
14667.95 |
14445.55 |
14690.00 |
14290.00 |
14474.90 |
-1.32 |
245 |
35.57 |
138 |
18.85 |
16150.00 |
8818.25 |
|
|
532343 |
TVS Motor Co |
A1 |
1.00 |
3743.60 |
3730.45 |
3782.60 |
3701.00 |
3764.45 |
0.56 |
24369 |
914.59 |
4898 |
61.78 |
3970.00 |
2625.40 |
|
|
509243 |
TVS Srichakr |
B |
10.00 |
3935.70 |
3874.85 |
4009.55 |
3874.85 |
3951.80 |
0.41 |
143 |
5.64 |
64 |
67.68 |
4787.80 |
2761.05 |
|
|
543965 |
TVS Supply |
T |
1.00 |
115.39 |
116.80 |
116.80 |
113.11 |
114.53 |
-0.75 |
16901 |
19.45 |
291 |
120.56 |
147.00 |
90.60 |
|
|
532738 |
TWAMEV Const |
B |
1.00 |
21.62 |
21.75 |
21.75 |
20.90 |
20.99 |
-2.91 |
17980 |
3.80 |
131 |
5.52 |
42.00 |
19.50 |
|
|
532384 |
Tyche Inds. |
X |
10.00 |
129.00 |
126.00 |
126.00 |
114.99 |
120.38 |
-6.68 |
7916 |
9.42 |
135 |
18.38 |
158.50 |
99.00 |
|
|
539468 |
Typhoon Fin. |
XT |
10.00 |
47.95 |
50.00 |
50.00 |
50.00 |
50.00 |
4.28 |
3 |
0.00 |
2 |
294.12 |
52.62 |
19.90 |
|
|
526945 |
Tyroon Tea |
X |
10.00 |
96.59 |
96.59 |
96.59 |
95.89 |
95.89 |
-0.72 |
9 |
0.01 |
3 |
-9.84 |
137.85 |
73.65 |
|
|