Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker


   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 27/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.21 0.22 0.22 0.22 0.22 4.76 360 0.00 3 -0.18 0.53 0.21
522294 T&I Global X 10.00 96.20 99.90 99.90 93.55 94.45 -1.82 2149 2.06 47 3.87 118.90 45.30
539956 TAAL Enterp. X 10.00 267.45 270.00 278.00 241.00 261.40 -2.26 23115 59.30 229 5.40 340.95 84.75
537392 Taaza Intl. X 10.00 4.03 3.83 3.83 3.83 3.83 -4.96 600 0.02 2 -4.51 9.20 3.83
507785 Tainwala Ch. B 10.00 55.00 51.00 53.60 51.00 52.95 -3.73 7403 3.88 233 18.51 81.75 31.75
532390 Taj GVK Hotl B 2.00 129.50 128.05 130.85 128.00 129.50 0.00 7783 10.08 404 809.38 222.95 82.00
532890 Take Sol. A1 1.00 43.10 43.15 43.15 42.25 42.40 -1.62 26692 11.36 384 -2.10 117.40 37.15
505160 Talbros Auto B 10.00 131.75 125.55 128.80 125.55 126.85 -3.72 3368 4.26 139 -124.36 161.20 62.05
538987 Talbros Engg X 10.00 79.85 78.70 81.00 78.70 80.50 0.81 128 0.10 16 22.49 120.40 51.35
533170 Tamboli Cap. X 10.00 30.25 30.00 30.10 28.80 30.05 -0.66 623 0.18 10 7.59 60.90 24.55
522229 Taneja Aero. X 5.00 28.75 28.05 28.95 27.75 28.20 -1.91 5711 1.61 44 14.39 46.05 11.70
506854 Tanfac Ind. X 10.00 169.30 167.05 171.95 167.00 169.95 0.38 2210 3.72 57 14.55 223.00 63.50
532790 Tanla Solut. B 1.00 281.35 279.50 284.00 273.00 281.20 -0.05 8311 23.16 279 -67.27 303.95 38.00
532738 Tantia Const T 10.00 1.05 1.10 1.10 1.10 1.10 4.76 20 0.00 1 -0.02 1.88 1.05
532869 Tarmat Ltd B 10.00 37.80 40.80 40.80 36.70 37.70 -0.26 619 0.23 43 5.36 48.20 18.55
519091 Tasty Bite B 10.00 10258.90 10365.25 10630.00 10365.25 10409.00 1.46 59 6.17 46 77.34 13747.10 7442.55
540955 Tasty Dairy B 10.00 25.20 23.95 24.95 23.95 24.50 -2.78 1105 0.27 7 11.09 30.10 11.70
500770 Tata Chem A1 10.00 320.10 320.00 325.50 317.50 323.25 0.98 60039 193.62 1476 1.17 345.80 197.40
532301 Tata Coffee A1 1.00 108.35 107.20 113.30 106.60 109.35 0.92 136548 150.53 2595 21.23 119.80 47.10
500483 Tata Comm. B 10.00 966.40 973.10 989.00 918.10 921.65 -4.63 16843 159.55 2046 61.69 989.00 205.70
532540 Tata Consult A1 1.00 2687.65 2696.85 2717.00 2625.00 2631.45 -2.09 86794 2302.27 8587 32.24 2885.00 1504.40
500800 Tata Consum. A1 1.00 476.80 478.00 501.65 478.00 499.20 4.70 388098 1909.75 5833 87.73 591.75 214.00
500408 Tata Elxsi A1 10.00 1687.30 1689.00 1704.00 1648.00 1657.80 -1.75 24856 414.87 1850 101.21 1709.90 501.00
501301 Tata Invest. A1 10.00 837.65 836.40 850.35 835.00 848.30 1.27 514 4.35 129 47.63 1025.00 592.15
513434 Tata Metalik A1 10.00 551.95 549.00 549.20 530.00 544.35 -1.38 7837 42.41 903 11.68 688.00 311.39
570001 Tata Mot-DVR A1 2.00 55.55 55.55 56.50 54.65 56.25 1.26 415307 231.88 1485 -- 84.40 28.35
500570 Tata Motors A1 2.00 133.65 134.00 136.80 131.00 135.70 1.53 2354638 3164.17 12645 -2.49 201.80 63.60
500400 Tata Power A1 1.00 53.85 54.45 54.45 53.05 53.70 -0.28 835802 447.45 1234 16.22 63.45 27.00
500470 Tata Steel A1 10.00 408.10 407.20 416.70 403.50 411.00 0.71 406714 1674.07 6512 -12.94 505.95 250.90
513010 Tata Steel L B 10.00 443.20 442.40 459.65 442.40 449.75 1.48 3006 13.54 432 -6.85 496.25 160.70
500055 Tata Stl.BSL B 2.00 24.90 24.40 25.55 24.40 24.90 0.00 150863 37.79 869 -3.39 32.54 15.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532371 Tata Teleser B 10.00 6.45 6.77 6.77 6.28 6.77 4.96 7413121 496.48 3792 -0.29 6.77 1.80
541742 Tata Val.2RD B 10.00 8.01 7.70 7.70 7.70 7.70 -3.87 2500 0.19 1 -- 9.80 7.70
521228 Tatia Glob.V X 1.00 0.26 0.25 0.25 0.25 0.25 -3.85 1154 0.00 4 -0.56 0.40 0.20
541228 Taylormade M 10.00 4.10 4.40 4.40 4.40 4.40 7.32 16000 0.70 2 10.23 9.68 2.61
504961 Tayo Rolls X 10.00 29.50 29.20 29.80 29.20 29.75 0.85 433 0.13 13 -7.75 39.50 17.70
534369 TBZ B 10.00 38.30 38.35 38.70 37.85 38.35 0.13 37855 14.52 223 -93.54 46.10 16.50
532284 TCFC Finance X 10.00 18.70 19.70 19.70 17.70 18.50 -1.07 1465 0.28 8 9.74 29.70 15.50
533393 TCI Develop. B 10.00 297.00 304.20 310.00 296.20 300.00 1.01 1590 4.88 23 62.11 444.75 205.55
540212 TCI Express A1 2.00 794.90 800.00 800.00 780.85 789.65 -0.66 452 3.56 144 42.43 950.45 491.00
524156 TCM X 10.00 46.95 48.95 49.25 48.90 49.25 4.90 3945 1.94 18 30.40 54.00 38.75
541700 TCNS Clothin A1 2.00 375.80 374.00 380.30 361.20 375.95 0.04 753 2.81 146 33.27 780.00 300.39
533553 TD Power Sys B 10.00 108.50 109.25 110.20 109.25 110.20 1.57 102 0.11 3 16.09 189.80 71.90
539658 TeamLease A1 10.00 2249.50 2230.00 2244.45 2183.00 2219.60 -1.33 367 8.12 109 114.06 3010.85 1421.35
532755 Tech Mahindr A1 5.00 819.45 824.40 833.55 816.20 828.85 1.15 108357 895.64 5071 20.10 887.50 470.25
542141 Techno Elect B 2.00 192.45 191.95 192.65 189.85 191.10 -0.70 34 0.06 13 12.99 320.70 170.00
532804 Technocraft B 10.00 345.55 354.75 356.35 338.25 345.55 0.00 4694 16.16 181 6.78 399.40 144.00
501421 TechNVision XT 10.00 124.65 128.45 128.45 128.45 128.45 3.05 5 0.01 1 -27.51 225.00 71.40
540595 Tejas Netwrk B 10.00 90.80 86.40 94.30 86.30 92.45 1.82 118227 106.14 2238 -3.60 114.10 28.50
539428 Tejnaksh Hlt T 10.00 28.45 29.85 29.85 29.85 29.85 4.92 1435 0.43 12 20.87 69.15 22.95
533982 Tera Softwar B 10.00 30.55 31.60 32.45 29.00 29.45 -3.60 13455 4.07 166 10.05 36.80 12.55
530533 Terai Tea Co X 10.00 33.55 34.65 34.70 33.00 33.00 -1.64 103 0.03 4 4.95 52.00 25.00
513305 Terrascope V X 5.00 3.73 3.73 3.73 3.73 3.73 0.00 24 0.00 2 -93.25 50.05 3.18
526638 Texel Inds. XT 10.00 6.19 6.31 6.31 6.31 6.31 1.94 7 0.00 1 1.51 6.31 2.50
505400 Texmaco Infr B 1.00 34.00 33.75 34.20 33.10 34.00 0.00 1108 0.37 31 -20.86 56.15 22.50
533326 Texmaco Rail B 1.00 24.50 24.10 24.55 23.70 24.10 -1.63 60698 14.68 209 -5.89 48.85 14.50
533164 Texmo Pipes B 10.00 16.68 16.91 17.95 16.59 17.07 2.34 36379 6.31 326 11.30 18.55 7.01
532845 TGB Banquets B 10.00 4.99 4.79 4.86 4.79 4.84 -3.01 295 0.01 3 -10.08 7.82 1.87
507753 TGV SRAAC X 10.00 22.95 23.00 23.00 22.30 22.70 -1.09 95517 21.64 270 11.52 30.00 10.55
509945 Thacker & Co XT 1.00 198.95 208.00 208.00 205.00 205.00 3.04 4 0.01 2 3.40 219.90 82.05
514484 Thambi Mod. XT 10.00 7.56 7.56 7.56 7.40 7.51 -0.66 300 0.02 3 -1.89 8.02 7.00
533158 Thangamayil B 10.00 397.25 410.00 410.00 385.00 401.20 0.99 1598 6.38 205 20.84 485.00 216.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530023 The Invest.T B 10.00 111.00 111.00 113.85 107.90 110.10 -0.81 1634 1.77 58 -688.13 151.00 60.10
540210 The Mandh.RV B 10.00 8.77 8.76 8.76 8.69 8.69 -0.91 20 0.00 2 -0.62 20.75 5.10
530199 Themis Medic B 10.00 333.10 331.00 339.15 322.00 333.05 -0.02 1660 5.48 187 11.18 458.00 227.45
500411 Thermax A1 2.00 755.75 758.60 790.00 749.45 784.20 3.76 3658 28.45 900 69.52 1169.30 644.00
539310 Thinkink Pic B 5.00 25.35 25.50 25.50 24.75 25.25 -0.39 122252 30.71 90 97.12 45.85 15.30
500412 Thirumalai B 1.00 73.60 73.70 73.70 71.35 72.20 -1.90 26046 18.78 307 -82.05 86.95 31.50
500413 Thomas Cook B 1.00 27.10 26.50 27.85 26.50 27.65 2.03 27156 7.43 257 -12.98 79.85 21.80
539871 Thyrocare Tc A1 10.00 1135.80 1135.00 1212.00 1110.00 1203.45 5.96 36802 432.44 3770 103.92 1212.00 410.00
540108 Tiaan Ayurv. X 10.00 25.50 27.90 27.90 24.30 25.05 -1.76 4899 1.24 34 19.27 80.00 13.76
590005 Tide Water O B 5.00 4345.70 4319.00 4369.00 4319.00 4359.35 0.31 156 6.79 23 13.47 5330.00 2654.30
536264 Tiger Logist B 10.00 35.15 35.15 35.40 34.25 35.00 -0.43 2184 0.76 30 -1.75 59.00 25.00
505196 TIL B 10.00 138.50 134.10 138.00 134.10 136.10 -1.73 179 0.25 35 -3.53 231.95 92.30
503663 Tilak Ventur XT 1.00 2.75 2.75 2.88 2.62 2.87 4.36 6209 0.17 22 -95.67 2.97 0.40
507205 Tilaknag Ind B 10.00 17.90 17.70 17.90 17.50 17.85 -0.28 6169 1.09 69 0.79 22.95 12.46
532856 Time Technop A1 1.00 39.20 39.20 39.30 38.65 39.05 -0.38 8389 3.28 81 7.76 69.05 22.75
500414 Timex Group XT 1.00 21.90 21.85 22.00 20.95 21.95 0.23 5333 1.15 46 -11.99 45.00 14.25
522113 Timken India A1 10.00 1088.40 1055.50 1100.95 1055.50 1090.80 0.22 711 7.75 241 41.27 1228.90 650.00
530475 Tinna Rubber XT 10.00 15.70 15.70 15.70 15.70 15.70 0.00 300 0.05 1 -1.71 21.50 12.65
541741 Tinna Trade X 10.00 19.45 18.50 18.50 18.50 18.50 -4.88 10 0.00 1 -4.01 21.95 11.36
504966 Tinplate Co. B 10.00 132.20 131.65 134.70 131.00 131.85 -0.26 19210 25.44 552 16.67 163.95 56.50
532375 Tips Indus. B 10.00 261.20 262.20 264.55 256.25 260.80 -0.15 1593 4.13 124 24.04 354.30 68.50
531814 Tirupati Sar X 5.00 5.88 5.90 5.92 5.41 5.77 -1.87 541 0.03 10 15.18 9.80 3.21
524582 Tirupati Sta XT 10.00 35.75 36.90 36.90 34.00 34.90 -2.38 385 0.13 16 -6.70 49.50 12.15
539040 Tirupati Tyr XT 10.00 2.35 2.35 2.39 2.35 2.39 1.70 262 0.01 9 -4.88 4.13 0.48
539985 Titaanium Te M 10.00 7.60 7.60 7.70 7.60 7.70 1.32 24000 1.84 3 16.04 7.70 2.97
532966 Titagarh Wag B 2.00 42.15 42.40 42.40 40.60 41.65 -1.19 12953 5.38 207 -35.30 61.45 20.50
524717 Titan Biotec X 10.00 146.50 146.20 153.80 141.35 143.15 -2.29 57931 84.82 1034 5.00 194.15 27.25
500114 Titan Co. A1 1.00 1216.00 1220.70 1236.00 1214.05 1232.65 1.37 42980 527.04 2721 131.41 1345.00 720.00
530045 Titan Secur. X 10.00 10.89 11.00 11.00 10.35 10.35 -4.96 4336 0.45 40 3.33 11.97 2.60
531426 TN Newsprint A1 10.00 102.60 103.60 103.60 101.00 102.40 -0.19 4636 4.77 249 21.51 198.70 85.00
500777 TN Petro B 10.00 35.85 36.00 36.00 34.80 35.10 -2.09 13404 4.73 167 5.55 48.00 18.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500418 Tokyo Plast B 10.00 62.10 60.15 60.20 58.00 59.30 -4.51 6221 3.62 154 134.77 92.30 48.00
500420 Torrent Phar A1 5.00 2654.45 2700.00 2700.00 2555.65 2600.55 -2.03 19587 508.52 3681 36.79 3040.00 1619.00
532779 Torrent Pow A1 10.00 316.20 313.00 317.00 304.65 314.65 -0.49 57430 179.78 1693 11.89 368.75 239.65
526650 Tourism Fina B 10.00 34.90 34.45 35.20 30.60 34.30 -1.72 8768 3.00 160 3.71 89.00 27.35
538607 Toyam Ind XT 1.00 3.41 3.41 3.41 3.25 3.39 -0.59 258134 8.75 62 -- 6.15 0.87
526582 TPL Plastech B 10.00 105.45 107.80 107.80 107.50 107.50 1.94 44 0.05 6 11.06 150.00 57.25
532928 Trans & Rect B 1.00 9.11 9.11 9.34 8.80 9.10 -0.11 9141 0.83 52 -33.70 14.97 4.93
500422 Transchem X 10.00 11.31 12.44 12.44 11.62 12.34 9.11 1923 0.23 10 0.66 18.95 7.31
532410 Transcorp In X 2.00 8.87 9.37 9.37 8.27 9.16 3.27 561 0.05 17 -2.79 17.90 6.35
526139 Transgene Bi XT 10.00 4.19 4.20 4.20 3.99 4.17 -0.48 2894 0.12 17 -2.92 6.85 2.10
519367 Transgl.Food X 10.00 284.90 290.55 290.55 290.55 290.55 1.98 67 0.19 9 13.56 290.55 12.50
506687 Transpek Ind X 10.00 1810.85 1810.05 1849.80 1782.00 1792.00 -1.04 5260 94.65 343 13.66 2191.90 1077.00
532349 Transport Co B 2.00 227.05 235.00 235.00 222.45 227.65 0.26 1730 3.94 192 15.62 305.00 121.25
532812 Transwarrant B 10.00 2.47 2.35 2.35 2.35 2.35 -4.86 1 0.00 1 -0.67 6.53 2.31
533540 Tree House B 10.00 6.36 6.09 6.51 6.09 6.39 0.47 1943 0.12 15 -0.91 10.02 3.14
542233 Trejhara Sol B 10.00 21.60 22.65 22.65 20.55 20.55 -4.86 11952 2.57 52 3.17 22.65 4.75
500251 Trent A1 1.00 635.60 633.00 710.40 633.00 683.75 7.58 117794 802.89 7370 -262.98 804.05 367.55
532159 Trescon X 10.00 80.00 81.50 82.00 79.40 81.00 1.25 316101 252.90 56 207.69 99.00 58.00
505854 TRF B 10.00 76.55 74.00 75.35 74.00 74.05 -3.27 850 0.63 62 -1.49 142.00 45.40
521064 Trident A1 1.00 7.82 7.89 7.92 7.76 7.82 0.00 1340540 104.84 13940 20.58 8.57 3.05
540726 Trident Texo B 10.00 26.15 25.90 25.90 24.85 25.85 -1.15 1833 0.46 8 117.50 49.50 24.85
531972 Trident Tool Z 10.00 4.30 4.09 4.09 4.09 4.09 -4.88 53 0.00 2 -1.09 9.50 4.09
517562 Trigyn Tech. B 10.00 50.55 51.35 51.50 50.45 50.65 0.20 2856 1.46 48 2.94 63.00 18.65
531658 Trijal Inds. XT 10.00 2.24 2.13 2.13 2.13 2.13 -4.91 45 0.00 5 53.25 2.72 2.13
536565 Trimurthi XT 10.00 6.33 6.34 6.64 6.33 6.64 4.90 5503 0.36 8 -15.44 6.64 1.85
531846 Trinity Leag XT 10.00 10.93 10.39 10.39 10.39 10.39 -4.94 389 0.04 2 -30.56 13.80 8.17
534755 Trio Mercant X 10.00 33.60 33.60 34.45 33.60 34.45 2.53 316 0.11 5 -118.79 48.00 19.90
505978 Triton Valve X 10.00 739.25 731.00 748.00 716.30 740.05 0.11 183 1.34 17 44.31 1035.00 404.10
532356 Triveni Engg B 1.00 73.35 72.00 74.00 71.20 72.00 -1.84 27849 20.12 503 4.64 88.45 28.90
502281 Triveni Glas XT 10.00 8.10 8.20 8.50 7.86 8.49 4.81 904 0.07 10 0.73 10.85 2.61
533655 Triveni Tur. A1 1.00 69.20 69.40 69.75 69.35 69.45 0.36 1435 1.00 22 18.98 115.00 45.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514142 TT B 10.00 37.55 37.50 38.10 36.80 37.85 0.80 2485 0.93 69 -14.56 49.00 25.20
507747 TTK Healthca B 10.00 441.85 443.15 443.15 441.40 441.40 -0.10 6 0.03 2 99.41 615.90 262.05
517506 TTK Prestige A1 10.00 5728.80 5727.00 5862.35 5610.10 5820.45 1.60 162 9.30 103 52.86 6560.15 3918.05
540762 Tube Invest. A1 1.00 621.15 643.50 653.00 635.00 650.80 4.77 11750 75.88 1446 39.93 680.00 255.00
505285 Tulive Devel XT 10.00 205.00 200.90 200.90 200.90 200.90 -2.00 5 0.01 1 -75.53 257.00 200.90
531411 Tuni Textile XT 1.00 0.35 0.35 0.35 0.34 0.34 -2.86 1304 0.00 10 -8.50 0.57 0.20
506808 Tuticorin.Al X 10.00 6.46 6.15 6.75 6.15 6.67 3.25 1424 0.09 17 -2.89 9.10 2.83
532515 TV Today Net A1 5.00 199.95 208.00 208.00 200.55 204.20 2.13 2191 4.49 115 12.05 345.35 128.35
540083 TV Vision B 10.00 1.60 1.52 1.52 1.52 1.52 -5.00 1011 0.02 3 -0.11 2.42 0.98
532800 TV18 Broad. A1 2.00 29.75 30.20 30.20 29.30 29.60 -0.50 140508 41.80 592 22.60 41.70 11.85
532513 TVS Electron B 10.00 92.15 91.65 95.70 90.10 92.35 0.22 4607 4.26 345 -15.19 132.50 47.50
532343 TVS Motor Co A1 1.00 429.00 429.00 439.05 422.10 432.95 0.92 33300 144.14 976 68.83 503.00 240.10
509243 TVS Srichakr A1 10.00 1438.40 1404.00 1506.85 1404.00 1454.05 1.09 2755 40.15 346 57.59 1948.00 760.00
531917 Twinstar Ind Z 10.00 0.86 0.90 0.90 0.90 0.90 4.65 250 0.00 2 -1.58 1.39 0.55
532384 Tyche Inds. X 10.00 248.40 245.00 250.95 236.15 240.60 -3.14 20605 49.48 575 12.03 349.90 63.15