<< 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 06/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.75 0.78 0.78 0.78 0.78 4.00 396 0.00 2 -1.32 1.77 0.47
522294 T&I Global X 10.00 82.85 78.30 82.50 78.30 80.35 -3.02 216 0.17 9 4.67 161.85 66.00
539956 TAAL Enterp. X 10.00 1526.10 1543.90 1543.90 1515.00 1520.55 -0.36 678 10.33 67 14.87 2524.85 609.00
537392 Taaza Intl. X 10.00 29.00 30.45 30.45 29.10 29.60 2.07 224034 66.58 207 -128.70 78.30 3.02
519483 Tai Inds. X 10.00 27.65 27.65 29.00 26.80 29.00 4.88 5747 1.66 43 4.22 72.00 21.30
507785 Tainwala Ch. B 10.00 71.00 70.55 71.00 70.55 70.95 -0.07 1410 1.00 63 177.38 124.00 60.55
532390 Taj GVK Hotl B 2.00 137.95 137.85 141.00 136.20 140.40 1.78 26710 37.31 1113 412.94 186.30 117.40
532890 Take Sol. B 1.00 22.25 22.85 22.85 21.85 22.15 -0.45 13307 2.94 288 -0.42 69.55 20.65
505160 Talbros Auto B 10.00 499.65 505.00 512.00 500.80 504.60 0.99 3194 16.15 462 13.88 654.90 254.20
538987 Talbros Engg X 10.00 334.30 340.00 343.65 327.00 335.10 0.24 1626 5.42 51 7.70 525.00 202.30
533170 Tamboli Cap. X 10.00 105.10 106.70 109.00 103.50 106.35 1.19 19131 20.25 99 8.12 109.00 46.20
522229 Taneja Aero. X 5.00 112.35 112.60 116.45 110.15 111.60 -0.67 7697 8.72 157 50.96 168.00 37.30
506854 Tanfac Ind. X 10.00 470.55 478.00 478.00 466.50 469.40 -0.24 916 4.31 59 8.79 779.00 256.10
532790 Tanla Plat. A1 1.00 1002.75 1019.95 1020.90 979.70 990.70 -1.20 20532 203.20 2570 25.07 2094.40 790.00
532738 Tantia Const Z 10.00 12.75 12.51 13.30 12.51 13.30 4.31 4208 0.56 8 -0.25 33.85 5.61
519285 Tarai Foods XT 10.00 4.00 3.80 4.20 3.80 3.80 -5.00 4750 0.18 30 -15.20 11.18 3.80
533203 Tarapur Tran B 10.00 4.10 3.70 4.34 3.70 4.03 -1.71 5516 0.22 15 1.28 7.86 3.25
543249 Tarc B 2.00 36.50 36.25 36.40 35.65 35.80 -1.92 26698 9.61 699 -4.54 60.60 32.50
532869 Tarmat Ltd B 10.00 45.95 46.00 47.35 45.75 47.35 3.05 90 0.04 14 16.33 98.00 41.45
543399 Tarsons Prod B 2.00 777.40 778.55 818.05 774.10 806.95 3.80 29857 239.34 3093 62.31 928.65 570.00
519091 Tasty Bite A1 10.00 9892.85 9874.90 9991.75 9859.50 9886.80 -0.06 88 8.72 68 246.00 21470.50 8012.60
540955 Tasty Dairy B 10.00 14.00 14.20 14.20 13.60 14.00 0.00 3780 0.53 41 -0.99 34.50 13.00
500770 Tata Chem A1 10.00 803.25 807.40 814.15 802.00 812.95 1.21 22531 182.08 1370 16.47 1158.00 729.80
532301 Tata Coffee A1 1.00 201.45 204.40 210.10 200.75 208.95 3.72 58242 119.70 1510 26.42 254.00 178.90
500483 Tata Comm. A1 10.00 948.95 948.30 968.90 945.00 965.55 1.75 18683 179.24 874 18.57 1590.00 856.00
532540 Tata Consult A1 1.00 3216.15 3216.00 3267.90 3202.40 3260.30 1.37 101238 3282.31 9155 31.13 4045.50 3023.35
500800 Tata Consum. A1 1.00 728.80 725.00 751.55 724.60 750.00 2.91 29769 220.79 1811 73.89 889.00 650.75
500408 Tata Elxsi A1 10.00 7998.90 8004.00 8090.20 7912.00 7973.45 -0.32 10834 864.48 2917 486.78 9420.00 4106.30
501301 Tata Invest. A1 10.00 1334.55 1349.90 1356.60 1328.00 1347.20 0.95 913 12.22 243 31.82 1734.00 1117.40
513434 Tata Metalik A1 10.00 660.35 659.75 682.80 645.00 663.75 0.51 4285 28.25 423 16.02 1364.90 622.45
570001 Tata Mot-DVR A1 2.00 198.45 199.90 203.00 198.10 202.40 1.99 48930 98.37 1276 -- 298.50 129.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500570 Tata Motors A1 2.00 412.00 414.00 417.25 410.80 416.30 1.04 656422 2719.84 16568 -12.08 536.50 268.50
500400 Tata Power A1 1.00 212.75 216.10 216.10 210.10 213.95 0.56 774829 1646.16 7849 39.26 298.00 118.40
500470 Tata Steel A1 10.00 860.30 860.30 861.00 838.30 858.40 -0.22 576147 4887.60 23899 2.61 1534.60 827.10
513010 Tata Steel L A1 10.00 571.40 585.00 585.00 567.00 575.45 0.71 4008 22.93 852 2.69 1174.55 532.00
532371 Tata Teleser B 10.00 118.20 119.40 120.45 116.75 118.90 0.59 295092 349.28 5371 -19.12 291.05 32.85
521228 Tatia Glob.V X 1.00 1.62 1.54 1.54 1.54 1.54 -4.94 100277 1.54 166 -- 6.00 0.97
543321 Tatva Chint. B 10.00 2319.45 2328.55 2362.10 2300.00 2354.50 1.51 763 17.79 227 54.45 2975.55 2000.75
531190 Tavernier Re X 10.00 9.00 9.00 9.00 9.00 9.00 0.00 20 0.00 1 50.00 14.20 7.50
541228 Taylormade M 10.00 8.75 9.18 9.18 9.18 9.18 4.91 152000 13.95 2 21.35 19.87 7.30
504961 Tayo Rolls XT 10.00 80.10 76.10 76.10 76.10 76.10 -4.99 2941 2.24 124 -22.51 208.50 52.10
534369 TBZ B 10.00 66.50 66.60 67.35 65.25 67.15 0.98 2628 1.75 129 22.24 104.40 51.00
532284 TCFC Finance X 10.00 33.05 31.45 34.20 31.45 34.10 3.18 287 0.09 18 5.78 52.00 28.55
533393 TCI Develop. B 10.00 370.90 375.00 379.80 365.70 373.50 0.70 806 3.00 27 130.14 453.10 278.55
540212 TCI Express A1 2.00 1591.00 1600.75 1663.05 1591.25 1625.90 2.19 2781 45.01 507 48.58 2570.00 1280.25
532262 TCI Inds. X 10.00 1300.00 1235.00 1365.00 1235.00 1300.00 0.00 37 0.47 6 -123.11 2179.65 880.00
524156 TCM X 10.00 40.25 41.75 41.75 38.60 41.00 1.86 17378 7.05 39 -9.30 70.96 26.45
541700 TCNS Clothin A1 2.00 536.45 525.80 544.75 522.40 534.80 -0.31 1822 9.67 451 -575.05 932.55 493.65
523301 TCPL Package B 10.00 810.20 816.10 818.95 809.80 818.95 1.08 158 1.29 41 15.90 978.30 452.00
533553 TD Power Sys B 10.00 462.50 470.65 472.50 456.05 469.35 1.48 3423 15.87 1016 20.68 519.00 174.90
539658 TeamLease A1 10.00 3391.05 3365.05 3415.70 3358.50 3409.35 0.54 193 6.55 128 151.73 5544.10 2912.00
532755 Tech Mahindr A1 5.00 1003.20 1005.60 1014.65 1002.05 1010.50 0.73 74240 749.19 4210 17.66 1837.75 944.10
526576 Techindia Ni B 10.00 10.47 10.99 10.99 10.50 10.99 4.97 3347 0.37 46 -29.70 15.14 4.33
542141 Techno Elect A1 2.00 304.65 306.75 317.00 301.55 313.50 2.90 9140 28.29 998 13.07 355.00 221.00
532804 Technocraft B 10.00 892.60 850.00 899.10 850.00 893.20 0.07 376 3.34 85 8.17 1235.00 544.54
501421 TechNVision XT 10.00 297.70 297.70 312.00 283.25 310.60 4.33 114 0.35 5 15.55 345.00 170.00
543413 Tega Inds. B 10.00 484.50 488.60 488.60 475.00 478.40 -1.26 5440 26.18 926 23.25 767.10 398.00
540595 Tejas Netwrk A1 10.00 449.65 454.00 459.00 440.25 446.60 -0.68 37254 166.84 3024 -107.87 578.45 174.75
539428 Tejnaksh Hlt B 10.00 144.85 136.00 154.00 136.00 153.65 6.08 43948 65.04 114 57.33 194.00 67.20
530595 TeleCanor Gl X 10.00 8.50 8.50 8.50 8.10 8.10 -4.71 1367 0.11 7 -11.91 19.75 5.00
533982 Tera Softwar B 10.00 34.70 34.50 35.10 33.75 34.45 -0.72 491 0.17 88 -33.13 85.00 31.65
530533 Terai Tea Co X 10.00 63.50 65.00 65.00 60.05 60.10 -5.35 233 0.15 11 3.80 99.35 38.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526638 Texel Inds. X 10.00 44.00 47.25 47.25 42.55 43.25 -1.70 1304 0.58 29 31.12 104.05 32.10
505400 Texmaco Infr B 1.00 61.95 61.60 62.20 61.10 61.10 -1.37 1700 1.05 149 -9.03 82.25 50.00
533326 Texmaco Rail B 1.00 43.20 43.20 44.20 42.50 43.75 1.27 117898 51.22 2580 68.36 58.90 26.55
533164 Texmo Pipes B 10.00 63.75 63.80 65.25 62.15 64.10 0.55 17423 11.15 543 13.16 100.90 43.50
532845 TGB Banquets B 10.00 8.62 8.53 8.62 8.45 8.51 -1.28 696 0.06 12 -17.73 13.20 6.65
507753 TGV SRAAC X 10.00 71.60 72.00 72.80 69.50 71.05 -0.77 66669 47.16 521 5.39 109.60 32.25
509945 Thacker & Co XT 1.00 315.00 300.05 300.05 300.05 300.05 -4.75 10 0.03 2 3.52 523.00 243.40
526654 Thakkers Dev X 10.00 126.90 128.90 128.90 122.30 128.90 1.58 30 0.04 6 3.42 185.00 58.25
533158 Thangamayil B 10.00 969.25 968.70 972.55 960.00 961.75 -0.77 56 0.54 30 34.24 1520.00 790.00
530023 The Invest.T B 10.00 92.90 94.00 94.00 89.00 89.70 -3.44 493 0.45 51 289.35 141.00 84.00
540210 The Mandh.RV B 10.00 12.98 13.27 13.50 13.05 13.08 0.77 2268 0.30 44 -5.38 22.00 11.25
530199 Themis Medic B 10.00 768.00 745.00 773.00 745.00 773.00 0.65 26 0.19 15 9.76 1198.80 692.00
500411 Thermax A1 2.00 2021.65 2023.60 2121.40 2020.10 2069.45 2.36 3910 81.18 1133 78.96 2347.00 1288.35
539310 Thinkink Pic B 5.00 67.25 67.25 68.00 66.05 66.60 -0.97 782462 522.93 499 65.29 77.65 29.35
538464 Thirani Proj X 10.00 2.59 2.66 2.66 2.36 2.54 -1.93 21995 0.54 96 36.29 6.25 1.32
500412 Thirumalai A1 1.00 246.85 246.80 251.25 244.15 249.55 1.09 48105 119.03 2080 9.09 357.25 147.20
500413 Thomas Cook A1 1.00 58.95 59.95 59.95 58.85 59.50 0.93 15331 9.09 694 -12.22 91.35 53.75
533941 Thomas Scott T 10.00 44.90 43.80 43.80 42.70 42.70 -4.90 13 0.01 2 37.46 73.50 9.22
539871 Thyrocare Tc A1 10.00 614.05 623.25 623.25 610.00 615.25 0.20 4193 25.90 491 18.48 1384.60 609.80
540108 Tiaan Cons. X 10.00 5.35 5.50 5.50 5.26 5.31 -0.75 12059 0.65 45 -17.13 42.30 5.05
590005 Tide Water O B 2.00 997.95 1008.50 1008.55 998.10 1001.15 0.32 650 6.52 277 14.17 3693.74 975.00
543531 Tierra Agro B 10.00 168.60 182.85 184.00 163.00 167.35 -0.74 1487 2.59 90 -- 275.95 119.00
536264 Tiger Logist X 10.00 238.95 241.95 241.95 231.00 236.30 -1.11 11690 27.62 203 -8.50 284.00 50.05
533629 Tijaria Poly B 10.00 5.19 5.08 5.26 5.04 5.20 0.19 1400 0.07 13 -0.69 12.10 5.00
505196 TIL B 10.00 102.00 99.15 99.15 96.05 98.10 -3.82 851 0.84 56 -0.64 208.60 88.55
503663 Tilak Ventur X 1.00 9.81 9.65 9.81 9.52 9.58 -2.34 44948 4.32 371 -479.00 38.03 2.02
507205 Tilaknag Ind B 10.00 77.65 79.50 81.50 76.30 78.65 1.29 65331 51.34 1624 27.60 103.80 37.35
532856 Time Technop A1 1.00 103.90 105.75 107.00 103.70 106.50 2.50 110845 116.95 1745 12.80 117.65 63.10
500414 Timex Group XT 1.00 67.10 64.25 69.00 64.25 67.40 0.45 18968 12.75 153 210.63 102.90 36.15
522113 Timken India A1 10.00 2482.80 2500.00 2540.00 2453.25 2528.65 1.85 8448 211.54 1418 58.14 2727.00 1473.00
531205 Tine Agro X 10.00 14.24 14.60 14.90 13.55 14.21 -0.21 31811 4.62 247 710.50 61.75 3.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530475 Tinna Rubber X 10.00 308.80 312.00 317.00 304.10 309.35 0.18 2472 7.67 86 15.67 404.35 70.45
541741 Tinna Trade X 10.00 31.20 29.85 31.85 29.75 29.75 -4.65 1133 0.34 14 -15.49 60.30 12.90
504966 Tinplate Co. A1 10.00 315.45 321.00 321.00 308.85 314.20 -0.40 12027 37.56 789 9.32 443.15 213.55
532375 Tips Indus. B 10.00 1627.70 1638.05 1794.00 1610.55 1764.00 8.37 2710 46.41 940 35.44 2284.20 858.65
531814 Tirupati Sar X 5.00 9.04 9.19 9.19 8.21 8.38 -7.30 10643 0.90 97 16.43 12.40 5.80
524582 Tirupati Sta XT 10.00 69.85 71.00 71.00 66.60 71.00 1.65 497 0.34 10 6.02 82.90 43.50
539040 Tirupati Tyr X 10.00 10.05 10.10 10.55 9.55 10.17 1.19 44012 4.47 151 21.64 10.55 2.96
532966 Titagarh Wag B 2.00 110.00 107.80 118.90 107.80 117.55 6.86 273554 316.59 5733 -3918.33 123.85 68.60
524717 Titan Biotec X 10.00 226.70 227.00 227.05 221.60 222.80 -1.72 1715 3.85 75 7.26 423.60 205.40
500114 Titan Co. A1 1.00 1950.70 1959.00 2025.35 1942.45 2013.40 3.21 34310 681.71 3571 82.25 2767.55 1661.85
521005 Titan Intech X 10.00 17.85 18.00 18.60 17.00 17.00 -4.76 35188 6.15 166 4.28 38.40 3.50
530045 Titan Secur. X 10.00 16.55 16.75 16.75 15.80 16.20 -2.11 6101 0.99 134 2.54 26.85 14.25
531426 TN Newsprint A1 10.00 197.10 199.90 199.90 193.95 196.40 -0.36 11179 22.02 581 94.88 226.85 116.30
500777 TN Petro A1 10.00 95.50 97.00 97.85 95.40 97.10 1.68 40262 38.93 1516 4.98 150.44 80.00
531644 Tokyo Financ XT 10.00 11.69 11.11 11.69 11.11 11.69 0.00 348 0.04 3 292.25 19.00 8.74
500418 Tokyo Plast B 10.00 87.45 87.55 87.55 87.55 87.55 0.11 2 0.00 1 -547.19 130.75 76.20
500420 Torrent Phar A1 5.00 2891.85 2904.40 2917.75 2887.00 2898.85 0.24 2552 74.09 599 63.13 3304.45 2485.00
532779 Torrent Pow A1 10.00 471.75 474.05 479.00 469.50 477.30 1.18 5886 27.94 432 50.51 606.05 416.00
526650 Tourism Fina B 10.00 51.60 52.10 53.35 51.50 53.10 2.91 14124 7.44 411 5.63 83.30 45.50
538607 Toyam Ind X 1.00 12.53 12.13 12.13 11.91 11.91 -4.95 348161 41.60 420 397.00 19.78 2.02
526582 TPL Plastech B 10.00 157.80 157.30 172.40 157.30 170.95 8.33 19624 33.07 453 33.32 228.30 105.30
532928 Trans & Rect B 1.00 28.20 28.20 28.70 28.00 28.15 -0.18 9515 2.69 215 26.56 46.50 23.65
526961 Trans Financ XT 10.00 49.75 47.30 47.30 47.30 47.30 -4.92 10 0.00 5 32.62 74.70 12.07
500422 Transchem X 10.00 19.80 20.10 20.10 19.10 19.20 -3.03 555 0.11 13 8.21 35.50 17.45
532410 Transcorp In X 2.00 22.35 23.80 24.55 23.10 24.35 8.95 57081 13.92 416 7.66 31.05 12.50
513063 Transfreight XT 10.00 16.55 17.30 17.30 17.20 17.20 3.93 1137 0.20 10 6.35 28.10 10.30
526139 Transgene Bi XT 10.00 3.48 3.63 3.63 3.31 3.44 -1.15 3506 0.12 15 -2.51 4.88 3.02
506687 Transpek Ind B 10.00 1648.10 1669.70 1669.70 1623.60 1649.25 0.07 2614 42.87 166 14.10 2695.00 1329.95
532349 Transport Co A1 2.00 719.20 725.00 740.00 720.00 730.70 1.60 5405 39.50 550 19.52 858.00 388.00
532812 Transwarrant B 10.00 7.81 7.45 7.93 7.45 7.88 0.90 1146 0.09 4 -8.95 14.54 4.25
533540 Tree House T 10.00 12.17 11.65 12.04 11.60 11.62 -4.52 21314 2.48 57 -1.81 20.95 7.32
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542233 Trejhara Sol B 10.00 50.45 54.85 54.85 49.50 50.70 0.50 1494 0.75 52 5.35 128.65 47.45
500251 Trent A1 1.00 1116.95 1128.00 1194.90 1117.40 1177.65 5.43 36416 419.32 2284 395.18 1347.10 838.15
532159 Trescon X 10.00 14.00 13.55 14.50 13.55 14.39 2.79 474 0.07 18 79.94 55.00 12.70
531716 Tricom Fruit X 10.00 1.31 1.37 1.37 1.30 1.30 -0.76 13805 0.19 23 -21.67 5.51 1.22
521064 Trident A1 1.00 39.05 39.50 39.75 38.50 38.80 -0.64 767636 298.28 7760 23.66 70.90 16.90
540726 Trident Texo B 10.00 126.45 124.15 129.45 123.65 125.80 -0.51 112020 142.29 310 129.69 134.00 30.20
517562 Trigyn Tech. B 10.00 98.65 99.55 100.05 96.80 98.25 -0.41 13160 12.90 684 7.74 218.60 86.65
531846 Trinity Leag XT 10.00 6.79 7.12 7.12 7.12 7.12 4.86 1 0.00 1 17.37 13.80 5.51
534755 Trio Mercant X 2.00 1.41 1.44 1.44 1.30 1.35 -4.26 55338 0.75 68 -19.29 3.55 1.23
531279 Trishakti El X 10.00 78.00 75.15 78.00 75.15 75.15 -3.65 8 0.01 4 42.94 91.00 13.30
505978 Triton Valve X 10.00 1136.45 1156.00 1169.75 1133.00 1159.45 2.02 251 2.90 37 -40.63 1763.00 1035.00
532356 Triveni Engg A1 1.00 229.55 234.05 235.20 221.30 232.80 1.42 48779 110.94 2201 13.27 374.00 160.60
538569 Triveni Entp X 1.00 3.47 3.32 3.56 3.30 3.30 -4.90 273269 9.17 437 19.41 15.00 3.30
502281 Triveni Glas XT 10.00 23.40 23.75 24.40 22.35 23.75 1.50 13743 3.23 128 -0.76 30.90 4.50
533655 Triveni Tur. A1 1.00 158.00 158.75 161.60 156.65 160.30 1.46 9938 15.82 559 19.17 231.25 107.00
514142 TT B 10.00 72.30 71.90 71.90 69.45 69.65 -3.67 702 0.49 21 10.30 137.00 60.75
538597 TTI Enterp. X 10.00 13.01 12.51 13.29 12.51 12.89 -0.92 11502 1.47 108 644.50 71.85 2.80
507747 TTK Healthca B 10.00 796.25 805.00 807.90 799.00 799.00 0.35 218 1.75 39 27.15 969.75 621.90
517506 TTK Prestige A1 1.00 841.00 843.00 855.00 831.45 851.90 1.30 11140 93.64 1428 38.74 1269.60 748.55
540762 Tube Invest. A1 1.00 1822.55 1820.00 1998.45 1820.00 1976.35 8.44 32161 622.18 5289 49.61 2021.00 1064.50
531411 Tuni Textile X 1.00 2.74 2.84 2.84 2.60 2.62 -4.38 312487 8.24 645 131.00 5.91 1.08
506808 Tuticorin Ch XT 10.00 26.00 26.75 26.75 25.05 26.45 1.73 5039 1.33 53 -9.48 46.40 9.82
532515 TV Today Net A1 5.00 260.35 265.00 266.40 258.10 262.50 0.83 4441 11.65 266 8.63 460.00 236.00
532800 TV18 Broad. A1 2.00 38.35 38.15 38.55 37.45 37.85 -1.30 448481 169.79 2955 11.10 82.55 33.10
532513 TVS Electron B 10.00 185.10 184.25 212.40 184.25 204.10 10.26 27834 57.04 1551 25.20 284.39 154.65
532343 TVS Motor Co A1 1.00 811.85 818.00 835.55 817.40 825.35 1.66 41577 344.48 1965 51.81 885.85 495.00
509243 TVS Srichakr A1 10.00 1600.05 1590.00 1673.80 1590.00 1673.25 4.57 156 2.56 48 29.48 2588.00 1470.00
532384 Tyche Inds. X 10.00 117.30 121.90 121.90 116.10 119.65 2.00 680 0.80 22 13.15 228.50 105.00
526945 Tyroon Tea X 10.00 73.40 73.25 74.05 73.25 73.30 -0.14 77 0.06 5 3.50 129.70 61.00