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 27/03/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 57.90 52.00 63.80 47.05 61.35 5.96 2946 1.61 27 3.28 98.50 45.30
539956 TAAL Enterp. X 10.00 102.45 109.95 115.75 103.05 109.90 7.27 560 0.61 29 2.09 305.00 84.75
519483 Tai Inds. XT 10.00 8.43 8.85 8.85 8.01 8.01 -4.98 402 0.03 2 9.77 16.25 6.65
507785 Tainwala Ch. B 10.00 37.15 41.00 41.00 37.85 37.85 1.88 921 0.37 17 10.46 86.40 31.75
532390 Taj GVK Hotl B 2.00 102.45 112.55 112.55 100.00 107.50 4.93 4475 4.84 273 17.80 242.25 82.00
532890 Take Sol. A1 1.00 41.90 42.80 43.95 41.00 41.65 -0.60 10308 4.38 249 3.51 159.30 37.15
505160 Talbros Auto B 10.00 68.45 75.00 80.80 68.00 73.15 6.87 1359 0.96 87 5.01 218.30 62.05
538987 Talbros Engg X 10.00 63.85 73.95 73.95 64.10 64.10 0.39 122 0.08 9 7.85 165.00 56.50
533200 Talwal.Bette Z 10.00 1.10 1.05 1.05 1.05 1.05 -4.55 1199 0.01 9 -2.19 65.50 1.00
541545 Talwalkars H Z 10.00 0.78 0.75 0.75 0.75 0.75 -3.85 668 0.01 3 0.08 137.00 0.60
533170 Tamboli Cap. XT 10.00 28.90 28.30 28.30 27.50 27.50 -4.84 870 0.24 8 4.57 75.00 27.50
522229 Taneja Aero. X 5.00 14.15 14.50 15.40 14.50 15.15 7.07 7441 1.11 43 5.55 37.80 11.70
506854 Tanfac Ind. X 10.00 72.00 74.00 84.70 74.00 79.80 10.83 10080 8.03 94 4.79 244.10 63.50
532790 Tanla Solut. B 1.00 42.70 44.70 44.80 44.70 44.80 4.92 7666 3.43 25 -5.74 89.25 36.05
519091 Tasty Bite B 10.00 9069.20 9399.00 9401.70 8703.95 8931.55 -1.52 62 5.53 47 56.86 13297.00 7442.55
540955 Tasty Dairy M 10.00 17.20 18.45 18.45 17.80 17.80 3.49 6000 1.09 2 8.05 29.00 12.00
500770 Tata Chem A1 10.00 224.95 240.00 241.15 222.15 224.50 -0.20 72697 166.53 1820 4.62 339.95 197.40
532301 Tata Coffee B 1.00 53.70 59.90 59.90 53.45 54.45 1.40 60458 33.96 1141 12.26 107.20 47.10
500483 Tata Comm. B 10.00 238.60 241.00 257.55 226.30 229.90 -3.65 14367 34.66 1102 -676.18 465.00 205.70
532540 Tata Consult A1 1.00 1806.70 1839.00 1850.00 1752.00 1818.60 0.66 197136 3550.37 11964 21.07 2296.00 1504.40
500800 Tata Consum. A1 1.00 279.45 281.00 295.00 279.50 285.15 2.04 107721 308.84 1783 41.15 407.95 195.00
500408 Tata Elxsi A1 10.00 619.45 622.85 673.80 622.85 639.85 3.29 48308 315.44 3177 39.06 1098.75 501.00
501301 Tata Invest. A1 10.00 627.50 648.00 658.00 624.65 630.40 0.46 2616 16.74 287 26.33 1025.00 592.15
513434 Tata Metalik A1 10.00 351.65 370.00 370.00 335.00 337.30 -4.08 2429 8.44 265 7.24 688.00 311.39
570001 Tata Mot-DVR A1 2.00 30.00 30.50 32.20 30.05 30.55 1.83 287044 88.88 1556 -- 116.35 28.35
500570 Tata Motors A1 2.00 70.80 71.05 75.85 69.40 70.65 -0.21 2962238 2135.93 14899 -20.60 239.30 63.60
500400 Tata Power A1 1.00 35.25 35.95 36.90 33.25 33.95 -3.69 531375 184.42 1580 13.97 76.90 31.30
500470 Tata Steel A1 10.00 285.75 289.00 294.50 274.20 277.35 -2.94 1145330 3216.07 13488 5.76 560.35 252.20
513010 Tata Steel L B 10.00 185.50 193.95 198.00 175.05 179.95 -2.99 2787 5.20 505 -2.35 677.98 160.70
500055 Tata Stl.BSL B 2.00 16.90 17.55 17.55 16.55 16.70 -1.18 158740 26.76 422 -2.16 38.10 15.25
532371 Tata Teleser T 10.00 1.91 1.90 1.98 1.82 1.83 -4.19 102522 1.89 90 -0.16 5.27 1.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541679 Tata Val.1DG B 10.00 8.26 7.50 7.50 7.50 7.50 -9.20 17 0.00 1 -- 9.15 7.50
541228 Taylormade M 10.00 6.37 5.80 5.80 5.80 5.80 -8.95 4000 0.23 1 13.49 21.10 4.95
504961 Tayo Rolls X 10.00 18.65 19.85 20.00 18.10 20.00 7.24 1432 0.27 23 -1.06 59.80 17.70
534369 TBZ B 10.00 18.30 19.10 19.25 18.15 18.55 1.37 106539 19.79 266 6.12 72.35 16.50
540212 TCI Express B 2.00 556.80 600.00 640.75 550.20 556.60 -0.04 600 3.37 145 23.26 950.45 495.00
532262 TCI Inds. X 10.00 580.00 581.00 581.00 581.00 581.00 0.17 2 0.01 2 -174.47 920.95 580.00
541700 TCNS Clothin A1 2.00 345.30 379.00 379.00 330.15 360.00 4.26 372 1.39 19 17.58 864.00 300.39
523301 TCPL Package B 10.00 164.00 156.35 161.60 155.05 161.60 -1.46 2143 3.35 44 4.87 467.75 140.00
533553 TD Power Sys B 10.00 80.25 76.00 80.90 73.00 75.90 -5.42 2681 2.03 43 8.97 189.80 71.90
539658 TeamLease A1 10.00 1697.95 1776.80 1776.80 1514.65 1528.70 -9.97 352 5.68 168 28.91 3191.70 1500.00
532755 Tech Mahindr A1 5.00 515.75 542.00 542.00 499.25 503.60 -2.36 105127 543.16 3722 11.15 846.00 470.25
542141 Techno Elect B 2.00 200.00 197.85 197.85 197.00 197.00 -1.50 167 0.33 5 10.53 320.70 189.60
532804 Technocraft B 10.00 170.25 178.00 178.00 154.30 169.00 -0.73 1513 2.50 85 3.36 579.80 144.00
533216 Technofab En B 10.00 5.29 5.03 5.29 5.03 5.29 0.00 816 0.04 20 -0.06 90.00 5.03
540595 Tejas Netwrk A1 10.00 32.10 33.00 33.70 31.00 32.55 1.40 6373 2.08 158 -4.02 206.20 30.60
539428 Tejnaksh Hlt T 10.00 37.00 37.00 37.00 35.20 37.00 0.00 231 0.08 6 11.01 84.00 35.20
533982 Tera Softwar B 10.00 14.80 15.95 15.95 14.45 14.50 -2.03 2458 0.36 17 2.69 59.70 12.65
530533 Terai Tea Co X 10.00 50.10 47.60 47.60 47.60 47.60 -4.99 8 0.00 2 -39.02 52.00 30.30
505400 Texmaco Infr B 1.00 27.30 27.35 29.70 25.15 28.20 3.30 455726 127.58 78 26.86 58.90 22.50
533326 Texmaco Rail B 1.00 20.15 21.85 21.85 18.45 19.00 -5.71 20246 4.16 364 7.25 77.32 14.50
533164 Texmo Pipes B 10.00 7.51 8.24 8.25 7.50 7.77 3.46 21724 1.69 29 5.63 22.50 7.01
532845 TGB Banquets B 10.00 2.53 2.41 2.41 2.41 2.41 -4.74 100 0.00 1 -0.14 12.54 2.41
507753 TGV SRAAC X 10.00 12.05 12.50 13.00 11.65 12.25 1.66 48517 5.98 110 1.46 44.70 10.55
533158 Thangamayil B 10.00 248.00 244.90 249.40 240.00 249.40 0.56 5 0.01 4 7.74 485.00 240.00
540210 The Mandh.RV B 10.00 5.52 5.75 5.77 5.30 5.30 -3.99 7280 0.40 18 -1.72 32.70 5.16
530199 Themis Medic B 10.00 245.75 245.75 245.75 235.50 235.50 -4.17 302 0.73 4 28.48 458.00 139.90
500411 Thermax A1 2.00 770.25 799.90 805.60 723.95 761.65 -1.12 679 5.30 217 30.21 1180.00 644.00
539310 Thinkink Pic B 5.00 24.05 21.65 23.95 21.65 21.65 -9.98 15352 3.33 41 34.37 45.85 9.25
538464 Thirani Proj X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 7255 0.01 9 2.11 1.35 0.19
507450 Thiru A.Sug. Z 10.00 3.65 3.47 3.47 3.47 3.47 -4.93 500 0.02 1 -0.05 18.60 2.70
500412 Thirumalai B 1.00 34.30 37.50 37.50 33.30 33.95 -1.02 62010 21.51 563 9.03 103.20 31.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500413 Thomas Cook B 1.00 23.30 24.00 24.45 24.00 24.25 4.08 45097 10.99 439 19.56 124.54 21.80
539871 Thyrocare Tc A1 10.00 532.95 538.00 540.00 513.00 519.00 -2.62 6840 35.82 749 25.80 689.45 406.65
540108 Tiaan Ayurv. X 10.00 23.30 23.00 24.00 22.15 23.80 2.15 3697 0.84 67 13.84 125.90 19.20
590005 Tide Water O B 5.00 3115.95 3125.00 3349.00 3110.00 3299.75 5.90 1940 62.55 322 9.08 5300.00 2654.30
536264 Tiger Logist B 10.00 29.40 31.70 31.70 28.15 30.15 2.55 11763 3.55 88 9.33 145.00 25.00
505196 TIL B 10.00 102.45 110.00 113.00 110.00 112.20 9.52 302 0.34 34 6.27 301.95 92.30
507205 Tilaknag Ind B 10.00 15.00 15.75 15.75 15.00 15.40 2.67 3861 0.59 38 -1.38 20.18 11.60
532856 Time Technop A1 1.00 24.70 26.00 27.00 25.25 25.65 3.85 6559 1.71 92 2.84 108.60 22.75
500414 Timex Group X 1.00 18.70 18.15 20.55 16.85 16.85 -9.89 72428 12.58 317 18.93 55.50 14.25
522113 Timken India A1 10.00 743.95 754.70 768.00 740.35 746.55 0.35 740 5.57 146 23.20 1101.00 524.40
504966 Tinplate Co. B 10.00 66.05 72.65 72.65 66.75 68.55 3.79 49358 34.00 1149 7.51 167.90 56.50
532375 Tips Indus. B 10.00 97.50 93.30 99.80 93.30 99.80 2.36 350 0.33 13 12.98 131.70 52.05
540904 Tirupati Foa X 10.00 45.10 42.85 42.85 42.85 42.85 -4.99 69 0.03 1 7.30 95.00 42.85
531814 Tirupati Sar X 5.00 3.83 3.83 4.19 3.83 4.14 8.09 601 0.02 12 3.00 15.00 3.21
532966 Titagarh Wag B 2.00 24.80 24.50 26.95 24.50 25.15 1.41 70782 18.22 768 279.44 76.50 20.50
524717 Titan Biotec X 10.00 35.40 36.85 36.85 34.30 35.95 1.55 4475 1.59 59 4.61 62.40 27.25
500114 Titan Co. A1 1.00 928.45 941.00 963.75 895.50 936.95 0.92 110513 1034.50 6640 55.84 1389.85 720.00
530045 Titan Secur. X 10.00 3.02 3.02 3.10 3.02 3.10 2.65 1493 0.05 11 5.08 4.55 1.92
531426 TN Newsprint A1 10.00 92.70 96.05 98.55 89.60 90.20 -2.70 5570 5.14 524 4.41 222.30 86.30
500777 TN Petro B 10.00 24.10 24.80 25.10 23.20 23.95 -0.62 8698 2.11 192 3.16 48.00 18.55
500420 Torrent Phar A1 5.00 1811.75 1811.10 1893.60 1791.80 1856.15 2.45 8338 153.05 1575 56.20 2285.95 1453.00
532779 Torrent Pow A1 10.00 288.15 293.35 293.35 265.00 271.85 -5.66 75466 210.00 1667 8.87 332.50 235.15
526650 Tourism Fina B 10.00 33.20 34.95 35.45 30.55 31.90 -3.92 83957 28.17 211 2.73 124.40 29.00
538607 Toyam Ind XT 1.00 2.39 2.36 2.43 2.35 2.43 1.67 150606 3.61 33 30.38 6.13 0.87
526582 TPL Plastech B 10.00 69.90 62.05 66.60 62.00 66.55 -4.79 588 0.37 24 3.97 158.00 57.25
532928 Trans & Rect B 1.00 5.36 5.31 5.51 5.20 5.21 -2.80 7713 0.41 38 10.22 14.97 4.93
500422 Transchem X 10.00 17.10 16.25 16.25 16.25 16.25 -4.97 54 0.01 2 90.28 25.60 11.50
532410 Transcorp In X 2.00 9.10 9.10 9.10 9.10 9.10 0.00 220 0.02 2 -3.40 26.15 8.35
526139 Transgene Bi XT 10.00 2.96 3.10 3.10 2.82 2.97 0.34 6012 0.18 14 -2.48 5.21 2.00
506687 Transpek Ind X 10.00 1273.55 1349.95 1389.00 1200.00 1209.60 -5.02 6451 81.30 537 8.58 2032.00 1076.50
532349 Transport Co B 2.00 161.10 175.00 187.85 160.60 185.55 15.18 1764 3.14 168 9.24 326.65 121.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532812 Transwarrant B 10.00 2.55 2.43 2.43 2.43 2.43 -4.71 35 0.00 2 -4.58 9.05 2.43
533540 Tree House B 10.00 3.47 3.30 3.30 3.30 3.30 -4.90 1000 0.03 3 -0.39 7.70 3.30
542233 Trejhara Sol B 10.00 6.32 6.63 6.63 6.01 6.01 -4.91 1124 0.07 8 1.17 31.00 6.01
500251 Trent A1 1.00 491.35 516.55 526.00 475.00 484.80 -1.33 26171 129.53 1805 163.23 804.05 340.50
532159 Trescon X 10.00 68.00 68.00 74.00 68.00 68.00 0.00 114 0.08 4 -283.33 98.00 55.40
505854 TRF B 10.00 49.40 51.85 52.10 50.00 51.40 4.05 2813 1.44 162 -1.04 148.00 45.40
521064 Trident A1 1.00 3.65 4.10 4.10 3.72 3.83 4.93 659232 25.41 701 4.97 8.44 3.05
517562 Trigyn Tech. B 10.00 20.65 21.85 22.70 21.85 22.65 9.69 3045 0.69 25 1.14 79.75 18.65
534755 Trio Mercant X 10.00 32.00 33.90 33.90 30.00 31.95 -0.16 1570 0.48 42 -187.94 42.40 19.90
505978 Triton Valve X 10.00 410.80 434.95 434.95 405.10 419.30 2.07 1898 7.97 159 6.32 1177.85 404.10
532356 Triveni Engg B 1.00 31.65 32.85 33.20 32.85 33.20 4.90 27311 9.07 35 2.97 88.45 28.90
502281 Triveni Glas XT 10.00 3.24 3.40 3.40 3.40 3.40 4.94 1260 0.04 2 0.98 12.92 2.61
533655 Triveni Tur. A1 1.00 55.10 55.15 59.00 53.00 55.00 -0.18 467 0.26 52 13.06 120.10 45.90
514142 TT B 10.00 30.00 30.00 30.00 28.40 29.40 -2.00 427 0.13 37 -56.54 65.00 28.40
507747 TTK Healthca B 10.00 315.00 307.35 321.80 300.00 307.40 -2.41 210 0.65 49 25.79 727.55 262.05
517506 TTK Prestige A1 10.00 4330.00 4559.50 4681.95 4417.40 4578.60 5.74 235 10.62 124 28.58 7700.00 3918.05
540762 Tube Invest. A1 1.00 310.10 339.00 339.00 302.50 307.70 -0.77 3683 11.48 598 19.16 577.00 283.00
531088 Tulip Star H XT 10.00 28.00 27.00 27.00 27.00 27.00 -3.57 1 0.00 1 -1.89 64.00 26.10
532515 TV Today Net B 5.00 164.35 170.90 172.15 155.70 166.30 1.19 1182 1.93 147 7.32 345.35 128.35
532800 TV18 Broad. A1 2.00 14.35 15.65 15.65 13.40 13.75 -4.18 444801 62.46 658 12.28 39.30 11.85
532513 TVS Electron B 10.00 50.00 50.00 52.50 49.15 51.20 2.40 3717 1.88 140 11.88 229.40 47.50
532343 TVS Motor Co A1 1.00 322.05 332.10 332.85 298.20 304.20 -5.54 57994 180.07 1742 20.98 524.80 298.20
509243 TVS Srichakr B 10.00 906.35 974.85 986.00 920.00 935.85 3.25 694 6.56 90 9.45 2287.00 760.00
531917 Twinstar Ind Z 10.00 0.60 0.57 0.60 0.57 0.60 0.00 14913 0.09 7 -1.20 1.67 0.57
532384 Tyche Inds. X 10.00 74.80 79.60 79.60 70.00 73.35 -1.94 4007 2.91 79 5.03 135.40 35.95
526945 Tyroon Tea XT 10.00 32.30 32.55 32.55 30.70 30.70 -4.95 200 0.06 2 -17.95 33.85 23.55