BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532444 |
T Spiritual |
XT |
10.00 |
1.22 |
1.20 |
1.28 |
1.20 |
1.25 |
2.46 |
10385 |
0.13 |
18 |
-12.50 |
1.72 |
0.78 |
|
522294 |
T&I Global |
X |
10.00 |
196.00 |
205.70 |
205.80 |
195.00 |
202.60 |
3.37 |
6287 |
12.88 |
81 |
10.24 |
215.70 |
89.80 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
2107.70 |
2121.00 |
2121.00 |
2060.00 |
2068.80 |
-1.85 |
1184 |
24.61 |
157 |
19.98 |
2340.00 |
1460.00 |
|
537392 |
Taaza Intl. |
X |
10.00 |
12.36 |
12.77 |
12.97 |
11.77 |
12.84 |
3.88 |
24595 |
3.07 |
80 |
-55.83 |
25.45 |
10.72 |
|
519483 |
Tai Inds. |
X |
10.00 |
39.54 |
41.97 |
41.97 |
38.10 |
38.56 |
-2.48 |
4495 |
1.74 |
53 |
5.39 |
52.05 |
35.00 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
126.10 |
126.65 |
126.65 |
126.00 |
126.05 |
-0.04 |
263 |
0.33 |
23 |
34.63 |
155.10 |
81.20 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
230.55 |
231.50 |
232.05 |
228.30 |
231.75 |
0.52 |
5707 |
13.16 |
167 |
16.03 |
288.95 |
169.35 |
|
532890 |
Take Sol. |
T |
1.00 |
22.17 |
22.30 |
22.99 |
21.50 |
22.78 |
2.75 |
70753 |
15.93 |
244 |
-4.23 |
27.55 |
12.70 |
|
505160 |
Talbros Auto |
B |
10.00 |
927.05 |
933.00 |
948.75 |
926.30 |
943.15 |
1.74 |
3532 |
33.07 |
489 |
19.07 |
1162.95 |
380.10 |
|
538987 |
Talbros Engg |
XT |
10.00 |
680.45 |
680.45 |
704.00 |
680.45 |
695.90 |
2.27 |
921 |
6.42 |
67 |
14.61 |
975.00 |
422.60 |
|
533170 |
Tamboli Cap. |
X |
10.00 |
161.05 |
162.40 |
168.00 |
151.30 |
164.70 |
2.27 |
12462 |
20.51 |
108 |
16.77 |
169.00 |
95.25 |
|
522229 |
Taneja Aero. |
X |
5.00 |
246.45 |
246.45 |
260.10 |
210.00 |
244.45 |
-0.81 |
74738 |
181.27 |
1471 |
48.41 |
319.00 |
100.00 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
1814.15 |
1838.95 |
1838.95 |
1807.05 |
1812.75 |
-0.08 |
2940 |
53.45 |
269 |
27.60 |
2055.00 |
712.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
1032.95 |
1023.40 |
1042.00 |
1013.00 |
1031.15 |
-0.17 |
34234 |
351.97 |
1826 |
28.71 |
1317.70 |
506.10 |
|
519285 |
Tarai Foods |
Z |
10.00 |
5.10 |
5.10 |
5.10 |
5.10 |
5.10 |
0.00 |
34 |
0.00 |
4 |
-14.17 |
7.57 |
3.90 |
|
533203 |
Tarapur Tran |
T |
10.00 |
4.65 |
4.65 |
4.65 |
4.56 |
4.56 |
-1.94 |
4115 |
0.19 |
22 |
-0.38 |
7.73 |
2.85 |
|
543249 |
Tarc |
B |
2.00 |
83.97 |
82.71 |
85.93 |
82.71 |
84.80 |
0.99 |
75771 |
64.13 |
982 |
139.02 |
98.99 |
33.40 |
|
538496 |
Tarini Intnl |
M |
10.00 |
6.59 |
6.25 |
6.60 |
6.25 |
6.52 |
-1.06 |
12000 |
0.78 |
4 |
-- |
7.99 |
4.11 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
79.58 |
78.25 |
81.00 |
77.35 |
78.89 |
-0.87 |
6561 |
5.15 |
191 |
25.70 |
93.40 |
47.15 |
|
543399 |
Tarsons Prod |
A1 |
2.00 |
533.40 |
547.95 |
569.70 |
536.75 |
554.50 |
3.96 |
18018 |
99.65 |
1029 |
42.82 |
847.00 |
501.50 |
|
519091 |
Tasty Bite |
B |
10.00 |
15907.10 |
16044.10 |
16139.95 |
15764.95 |
16135.40 |
1.44 |
99 |
15.76 |
55 |
94.72 |
19867.10 |
7955.40 |
|
540955 |
Tasty Dairy |
B |
10.00 |
13.45 |
13.59 |
13.95 |
12.73 |
13.11 |
-2.53 |
35764 |
4.70 |
174 |
-12.03 |
26.85 |
10.05 |
|
500770 |
Tata Chem |
A1 |
10.00 |
1034.80 |
1032.30 |
1039.95 |
1021.80 |
1036.25 |
0.14 |
114001 |
1179.00 |
5047 |
11.68 |
1214.65 |
877.90 |
|
532301 |
Tata Coffee |
A1 |
1.00 |
255.55 |
255.05 |
260.70 |
254.60 |
257.70 |
0.84 |
23988 |
61.98 |
578 |
18.15 |
268.80 |
199.15 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1875.85 |
1873.90 |
1909.95 |
1866.00 |
1876.50 |
0.03 |
21440 |
404.23 |
1939 |
32.73 |
1956.85 |
1095.05 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3583.95 |
3580.05 |
3633.05 |
3564.55 |
3602.65 |
0.52 |
32498 |
1170.94 |
4575 |
30.14 |
3633.05 |
2926.00 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
871.15 |
871.90 |
890.00 |
870.00 |
877.50 |
0.73 |
90874 |
800.12 |
3665 |
64.43 |
899.00 |
685.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
7281.25 |
7299.50 |
7315.55 |
7240.00 |
7255.10 |
-0.36 |
1625 |
118.06 |
439 |
442.92 |
9054.00 |
5708.10 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
2630.20 |
2630.60 |
2852.45 |
2630.60 |
2794.00 |
6.23 |
25956 |
718.42 |
3320 |
45.79 |
2852.45 |
1735.00 |
|
513434 |
Tata Metalik |
A1 |
10.00 |
953.00 |
956.95 |
959.85 |
938.90 |
946.65 |
-0.67 |
9594 |
91.20 |
327 |
22.85 |
1000.00 |
705.30 |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
421.15 |
428.00 |
428.00 |
415.40 |
416.90 |
-1.01 |
87927 |
371.78 |
3321 |
-- |
443.85 |
189.50 |
|
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 | |
|
500570 |
Tata Motors |
A1 |
2.00 |
626.90 |
627.35 |
631.75 |
619.00 |
621.10 |
-0.93 |
448855 |
2805.14 |
7811 |
19.42 |
665.30 |
375.50 |
|
500400 |
Tata Power |
A1 |
1.00 |
256.55 |
256.60 |
259.00 |
254.35 |
257.05 |
0.19 |
374806 |
963.98 |
5856 |
23.37 |
276.50 |
182.45 |
|
500470 |
Tata Steel |
A1 |
1.00 |
127.80 |
127.25 |
128.65 |
125.50 |
126.70 |
-0.86 |
2211376 |
2809.52 |
21999 |
95.26 |
134.85 |
95.00 |
|
513010 |
Tata Steel L |
B |
10.00 |
814.35 |
841.95 |
841.95 |
800.25 |
807.70 |
-0.82 |
4978 |
40.34 |
557 |
-1.81 |
861.25 |
593.30 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
98.51 |
99.84 |
101.70 |
98.22 |
99.59 |
1.10 |
639224 |
638.11 |
3906 |
-16.91 |
116.00 |
49.80 |
|
521228 |
Tatia Glob.V |
XT |
1.00 |
2.70 |
2.75 |
2.75 |
2.75 |
2.75 |
1.85 |
83983 |
2.31 |
64 |
9.48 |
2.75 |
0.86 |
|
543321 |
Tatva Chint. |
B |
10.00 |
1627.85 |
1631.05 |
1641.90 |
1617.00 |
1620.50 |
-0.45 |
3348 |
54.37 |
684 |
83.88 |
2646.00 |
1581.60 |
|
531190 |
Tavernier Re |
XT |
10.00 |
11.70 |
12.28 |
12.28 |
12.28 |
12.28 |
4.96 |
900 |
0.11 |
1 |
-38.38 |
16.39 |
6.21 |
|
541228 |
Taylormade |
M |
10.00 |
561.95 |
540.55 |
540.80 |
533.90 |
533.90 |
-4.99 |
32800 |
175.55 |
35 |
1241.63 |
719.00 |
18.00 |
|
504961 |
Tayo Rolls |
XT |
10.00 |
84.10 |
88.00 |
88.00 |
85.00 |
85.39 |
1.53 |
7414 |
6.41 |
175 |
-25.80 |
98.80 |
48.55 |
|
534369 |
TBZ |
B |
10.00 |
109.10 |
109.25 |
110.75 |
107.35 |
109.05 |
-0.05 |
9750 |
10.65 |
170 |
14.82 |
125.70 |
58.50 |
|
512038 |
TCC Concept |
XT |
10.00 |
64.34 |
65.62 |
65.62 |
65.62 |
65.62 |
1.99 |
1 |
0.00 |
1 |
6.75 |
65.62 |
16.22 |
|
532284 |
TCFC Finance |
X |
10.00 |
36.50 |
36.45 |
37.00 |
36.45 |
36.68 |
0.49 |
416 |
0.15 |
10 |
6.66 |
44.99 |
27.40 |
|
540212 |
TCI Express |
A1 |
2.00 |
1469.05 |
1474.70 |
1497.95 |
1460.20 |
1465.30 |
-0.26 |
3176 |
46.97 |
640 |
39.97 |
1980.00 |
1383.75 |
|
532262 |
TCI Inds. |
X |
10.00 |
1235.30 |
1260.00 |
1260.00 |
1260.00 |
1260.00 |
2.00 |
1 |
0.01 |
1 |
-155.36 |
1375.00 |
992.00 |
|
524156 |
TCM |
X |
10.00 |
42.00 |
41.00 |
42.40 |
40.00 |
40.31 |
-4.02 |
2362 |
0.98 |
46 |
-8.40 |
55.80 |
29.01 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
365.65 |
369.45 |
370.00 |
360.95 |
362.05 |
-0.98 |
12461 |
45.28 |
962 |
-40.18 |
672.70 |
360.95 |
|
523301 |
TCPL Package |
B |
10.00 |
2091.20 |
2065.35 |
2121.05 |
2054.00 |
2088.00 |
-0.15 |
966 |
20.18 |
284 |
16.95 |
2197.40 |
1048.15 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
244.15 |
240.05 |
252.45 |
240.05 |
247.40 |
1.33 |
21650 |
53.14 |
1181 |
37.89 |
288.10 |
95.90 |
|
539658 |
TeamLease |
A1 |
10.00 |
2529.10 |
2531.00 |
2544.85 |
2497.80 |
2510.05 |
-0.75 |
480 |
12.06 |
265 |
38.59 |
3246.00 |
2012.00 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1292.85 |
1292.80 |
1319.95 |
1284.10 |
1305.00 |
0.94 |
145648 |
1904.73 |
9245 |
28.97 |
1319.95 |
982.95 |
|
526576 |
Techindia Ni |
T |
10.00 |
12.00 |
12.00 |
12.00 |
11.90 |
11.90 |
-0.83 |
7489 |
0.90 |
9 |
-54.09 |
17.30 |
6.42 |
|
542141 |
Techno Elect |
A1 |
2.00 |
515.00 |
515.00 |
520.15 |
500.75 |
512.40 |
-0.50 |
5463 |
27.89 |
624 |
31.99 |
567.90 |
254.00 |
|
532804 |
Technocraft |
B |
10.00 |
1981.05 |
2019.85 |
2055.55 |
1987.45 |
2031.45 |
2.54 |
1365 |
27.60 |
482 |
16.60 |
2181.80 |
689.65 |
|
543656 |
Technopack P |
M |
10.00 |
98.61 |
100.50 |
100.50 |
95.63 |
97.00 |
-1.63 |
10000 |
9.77 |
5 |
24.81 |
143.00 |
70.30 |
|
524204 |
Teesta Agro |
XT |
10.00 |
107.00 |
104.90 |
104.90 |
104.90 |
104.90 |
-1.96 |
1 |
0.00 |
1 |
7.87 |
123.10 |
25.20 |
|
543413 |
Tega Inds. |
B |
10.00 |
939.55 |
957.05 |
957.05 |
919.30 |
931.15 |
-0.89 |
4391 |
41.18 |
460 |
33.93 |
1100.00 |
511.65 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
824.70 |
828.00 |
838.40 |
823.65 |
826.30 |
0.19 |
32060 |
266.34 |
1580 |
-270.92 |
935.00 |
510.05 |
|
531628 |
Tejassvi Aah |
XT |
10.00 |
14.67 |
14.38 |
14.67 |
14.38 |
14.67 |
0.00 |
120 |
0.02 |
3 |
-13.46 |
16.47 |
8.00 |
|
539428 |
Tejnaksh Hlt |
B |
5.00 |
33.02 |
33.02 |
34.00 |
33.02 |
33.72 |
2.12 |
97675 |
32.80 |
111 |
53.52 |
76.50 |
29.49 |
|
530595 |
TeleCanor Gl |
X |
10.00 |
5.60 |
5.60 |
5.60 |
5.60 |
5.60 |
0.00 |
11 |
0.00 |
2 |
-2.15 |
9.40 |
5.01 |
|
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 | |
|
532315 |
Telesys Soft |
X |
10.00 |
8.79 |
8.97 |
8.97 |
8.56 |
8.62 |
-1.93 |
17461 |
1.51 |
46 |
-78.36 |
24.42 |
4.99 |
|
533982 |
Tera Softwar |
T |
10.00 |
40.46 |
40.46 |
42.19 |
40.02 |
40.28 |
-0.44 |
1500 |
0.62 |
9 |
10.38 |
59.50 |
29.00 |
|
530533 |
Terai Tea Co |
X |
10.00 |
66.39 |
67.00 |
71.90 |
64.80 |
68.90 |
3.78 |
2140 |
1.49 |
39 |
10.04 |
86.00 |
57.90 |
|
526638 |
Texel Inds. |
XT |
10.00 |
53.75 |
56.00 |
56.00 |
51.36 |
53.50 |
-0.47 |
12105 |
6.38 |
38 |
-3.74 |
74.55 |
30.50 |
|
505400 |
Texmaco Infr |
B |
1.00 |
70.31 |
71.60 |
72.50 |
69.52 |
71.44 |
1.61 |
22987 |
16.25 |
458 |
297.67 |
91.90 |
47.10 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
130.25 |
130.65 |
135.45 |
123.85 |
134.80 |
3.49 |
442021 |
571.37 |
6101 |
73.26 |
163.85 |
40.49 |
|
533164 |
Texmo Pipes |
T |
10.00 |
68.76 |
69.35 |
69.35 |
66.60 |
68.57 |
-0.28 |
5247 |
3.60 |
80 |
-3.12 |
89.25 |
41.00 |
|
532845 |
TGB Banquets |
B |
10.00 |
9.96 |
9.71 |
10.23 |
9.65 |
9.68 |
-2.81 |
36652 |
3.60 |
114 |
-20.17 |
14.50 |
7.91 |
|
507753 |
TGV SRAAC |
A1 |
10.00 |
118.30 |
119.00 |
119.70 |
114.00 |
118.50 |
0.17 |
352275 |
411.69 |
2915 |
5.16 |
177.00 |
86.16 |
|
509945 |
Thacker & Co |
XT |
1.00 |
416.20 |
429.95 |
430.00 |
425.00 |
430.00 |
3.32 |
121 |
0.52 |
11 |
4.12 |
474.55 |
310.00 |
|
526654 |
Thakkers Dev |
X |
10.00 |
141.70 |
144.60 |
144.60 |
135.00 |
136.10 |
-3.95 |
1742 |
2.37 |
28 |
9.85 |
216.95 |
110.00 |
|
533158 |
Thangamayil |
B |
10.00 |
1213.35 |
1188.05 |
1227.75 |
1179.00 |
1193.00 |
-1.68 |
2262 |
26.94 |
306 |
27.43 |
1443.65 |
472.07 |
|
530023 |
The Invest.T |
B |
10.00 |
80.84 |
82.43 |
82.50 |
78.11 |
78.62 |
-2.75 |
1952 |
1.55 |
67 |
27.11 |
108.70 |
64.00 |
|
530199 |
Themis Medic |
B |
10.00 |
1700.70 |
1719.70 |
1739.20 |
1687.90 |
1722.50 |
1.28 |
1508 |
25.91 |
373 |
27.47 |
1794.75 |
875.10 |
|
500411 |
Thermax |
A1 |
2.00 |
2866.10 |
2893.15 |
2992.65 |
2827.25 |
2971.55 |
3.68 |
6340 |
186.95 |
1461 |
78.63 |
3050.00 |
1830.35 |
|
539310 |
Thinkink Pic |
B |
5.00 |
82.72 |
83.00 |
85.48 |
79.99 |
81.85 |
-1.05 |
973829 |
799.84 |
903 |
81.85 |
118.95 |
60.40 |
|
538464 |
Thirani Proj |
X |
10.00 |
2.79 |
2.92 |
2.92 |
2.75 |
2.75 |
-1.43 |
22400 |
0.62 |
7 |
-6.71 |
3.15 |
1.80 |
|
500412 |
Thirumalai |
A1 |
1.00 |
217.85 |
218.00 |
220.40 |
215.20 |
218.65 |
0.37 |
25258 |
55.09 |
839 |
55.35 |
244.20 |
168.35 |
|
500413 |
Thomas Cook |
T |
1.00 |
115.70 |
115.70 |
121.45 |
115.00 |
119.90 |
3.63 |
53910 |
64.95 |
415 |
66.24 |
131.95 |
52.45 |
|
533941 |
Thomas Scott |
T |
10.00 |
101.17 |
103.19 |
103.19 |
103.19 |
103.19 |
2.00 |
4696 |
4.85 |
8 |
17.11 |
103.19 |
33.65 |
|
539871 |
Thyrocare Tc |
A1 |
10.00 |
568.60 |
571.45 |
571.45 |
553.20 |
563.90 |
-0.83 |
2572 |
14.44 |
288 |
49.68 |
769.00 |
416.00 |
|
540108 |
Tiaan Cons. |
X |
10.00 |
3.76 |
3.76 |
3.76 |
3.50 |
3.69 |
-1.86 |
1958 |
0.07 |
15 |
-1.21 |
5.22 |
2.21 |
|
590005 |
Tide Water O |
B |
2.00 |
1194.05 |
1197.00 |
1210.00 |
1183.60 |
1200.10 |
0.51 |
2016 |
24.09 |
316 |
18.65 |
1274.00 |
809.75 |
|
543531 |
Tierra Agro |
X |
10.00 |
145.75 |
138.50 |
145.70 |
138.50 |
138.50 |
-4.97 |
4685 |
6.62 |
39 |
-12.87 |
195.00 |
101.40 |
|
536264 |
Tiger Logist |
X |
10.00 |
436.45 |
438.00 |
439.90 |
435.00 |
435.05 |
-0.32 |
5392 |
23.49 |
120 |
-15.65 |
479.75 |
205.00 |
|
533629 |
Tijaria Poly |
T |
10.00 |
5.40 |
5.40 |
5.60 |
5.40 |
5.60 |
3.70 |
2200 |
0.12 |
5 |
-2.71 |
8.30 |
4.00 |
|
505196 |
TIL |
Z |
10.00 |
287.15 |
281.45 |
281.45 |
281.45 |
281.45 |
-1.99 |
2035 |
5.73 |
5 |
-4.22 |
303.70 |
82.45 |
|
503663 |
Tilak Ventur |
XT |
1.00 |
4.47 |
4.47 |
4.60 |
4.30 |
4.46 |
-0.22 |
468280 |
20.84 |
1104 |
29.73 |
7.00 |
2.93 |
|
507205 |
Tilaknag Ind |
B |
10.00 |
205.75 |
209.40 |
209.40 |
202.95 |
204.65 |
-0.53 |
44364 |
91.41 |
1214 |
21.73 |
224.95 |
87.10 |
|
532856 |
Time Technop |
A1 |
1.00 |
155.40 |
154.55 |
155.35 |
152.15 |
154.75 |
-0.42 |
66932 |
103.05 |
782 |
15.16 |
160.95 |
69.55 |
|
511559 |
Times Guaran |
B |
10.00 |
62.96 |
65.29 |
65.69 |
64.26 |
65.25 |
3.64 |
307 |
0.20 |
32 |
51.79 |
77.61 |
43.47 |
|
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 | |
|
500414 |
Timex Group |
B |
1.00 |
153.50 |
154.00 |
156.35 |
152.75 |
153.80 |
0.20 |
6857 |
10.54 |
137 |
40.05 |
179.00 |
100.00 |
|
522113 |
Timken India |
A1 |
10.00 |
3101.55 |
3051.05 |
3128.95 |
3051.05 |
3091.80 |
-0.31 |
632 |
19.56 |
187 |
64.11 |
3760.80 |
2626.10 |
|
531205 |
Tine Agro |
XT |
10.00 |
41.50 |
42.33 |
42.33 |
42.33 |
42.33 |
2.00 |
44 |
0.02 |
12 |
2.91 |
42.33 |
6.70 |
|
530475 |
Tinna Rubber |
X |
10.00 |
469.95 |
476.15 |
495.00 |
473.00 |
481.65 |
2.49 |
26373 |
127.32 |
1024 |
36.21 |
499.00 |
168.50 |
|
541741 |
Tinna Trade |
X |
10.00 |
27.47 |
28.89 |
28.89 |
26.73 |
27.49 |
0.07 |
5742 |
1.56 |
19 |
-14.32 |
61.95 |
21.56 |
|
504966 |
Tinplate Co. |
A1 |
10.00 |
399.10 |
392.00 |
401.10 |
390.30 |
395.65 |
-0.86 |
13903 |
54.96 |
799 |
68.45 |
420.70 |
291.00 |
|
543614 |
Tips Films |
T |
10.00 |
533.90 |
520.05 |
528.00 |
520.05 |
528.00 |
-1.11 |
40 |
0.21 |
6 |
14.09 |
682.00 |
296.90 |
|
532375 |
Tips Indus. |
B |
1.00 |
313.55 |
317.75 |
317.75 |
308.00 |
309.10 |
-1.42 |
4808 |
15.01 |
265 |
45.93 |
343.75 |
143.35 |
|
526675 |
Tirth Plast |
XT |
10.00 |
6.02 |
6.14 |
6.14 |
6.14 |
6.14 |
1.99 |
1 |
0.00 |
1 |
-153.50 |
6.14 |
0.30 |
|
540904 |
Tirupati Foa |
X |
10.00 |
84.50 |
80.30 |
80.55 |
80.30 |
80.55 |
-4.67 |
52 |
0.04 |
4 |
18.78 |
109.90 |
58.80 |
|
531814 |
Tirupati Sar |
X |
5.00 |
10.27 |
10.27 |
10.52 |
9.81 |
10.01 |
-2.53 |
18441 |
1.88 |
74 |
10.54 |
15.00 |
7.21 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
79.70 |
79.70 |
80.70 |
76.11 |
79.00 |
-0.88 |
429 |
0.33 |
11 |
9.50 |
89.38 |
58.50 |
|
539040 |
Tirupati Tyr |
X |
10.00 |
35.51 |
35.51 |
36.50 |
34.01 |
34.24 |
-3.58 |
14420 |
5.01 |
216 |
380.44 |
59.77 |
18.80 |
|
539985 |
Titaanium Te |
M |
10.00 |
47.00 |
48.00 |
48.00 |
48.00 |
48.00 |
2.13 |
8000 |
3.84 |
1 |
100.00 |
48.40 |
13.00 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
783.05 |
784.95 |
788.00 |
763.00 |
772.60 |
-1.33 |
36468 |
282.20 |
1851 |
51.51 |
866.70 |
136.44 |
|
524717 |
Titan Biotec |
XT |
10.00 |
347.10 |
346.00 |
354.00 |
340.80 |
342.95 |
-1.20 |
4471 |
15.47 |
160 |
12.05 |
458.90 |
193.10 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3302.45 |
3302.45 |
3302.45 |
3262.00 |
3273.10 |
-0.89 |
13765 |
450.48 |
1969 |
90.29 |
3351.55 |
2268.90 |
|
521005 |
Titan Intech |
XT |
10.00 |
53.74 |
54.81 |
54.81 |
54.81 |
54.81 |
1.99 |
58615 |
32.13 |
101 |
5.96 |
85.70 |
21.00 |
|
530045 |
Titan Secur. |
X |
10.00 |
22.28 |
22.58 |
22.58 |
21.80 |
21.98 |
-1.35 |
12704 |
2.81 |
168 |
4.56 |
28.40 |
14.81 |
|
543596 |
TN Merc.Bank |
B |
10.00 |
546.70 |
548.00 |
555.50 |
535.90 |
538.10 |
-1.57 |
9984 |
54.43 |
623 |
8.07 |
611.00 |
396.05 |
|
531426 |
TN Newsprint |
A1 |
10.00 |
260.15 |
261.85 |
263.65 |
258.10 |
260.10 |
-0.02 |
11879 |
30.97 |
482 |
3.95 |
294.00 |
200.05 |
|
500777 |
TN Petro |
B |
10.00 |
91.53 |
90.35 |
92.30 |
89.60 |
90.06 |
-1.61 |
39476 |
35.74 |
683 |
10.03 |
104.50 |
68.37 |
|
513540 |
TN Steel Tub |
P |
10.00 |
24.30 |
24.00 |
24.00 |
24.00 |
24.00 |
-1.23 |
900 |
0.22 |
3 |
20.87 |
24.80 |
7.25 |
|
523419 |
TN Telecom |
T |
10.00 |
8.05 |
8.39 |
8.39 |
7.80 |
8.04 |
-0.12 |
643 |
0.05 |
8 |
-2.91 |
10.01 |
5.41 |
|
531644 |
Tokyo Financ |
X |
10.00 |
12.93 |
13.57 |
13.57 |
12.55 |
13.00 |
0.54 |
695 |
0.09 |
9 |
10.92 |
17.95 |
10.65 |
|
500418 |
Tokyo Plast |
B |
10.00 |
103.15 |
103.00 |
103.10 |
99.30 |
101.00 |
-2.08 |
13105 |
13.33 |
184 |
-75.94 |
121.03 |
84.31 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
1874.80 |
1872.60 |
1872.60 |
1835.15 |
1851.20 |
-1.26 |
29379 |
543.23 |
1762 |
49.37 |
2099.95 |
1446.15 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
717.20 |
716.45 |
719.00 |
707.00 |
710.70 |
-0.91 |
6465 |
45.99 |
428 |
16.02 |
745.00 |
430.90 |
|
526650 |
Tourism Fina |
B |
10.00 |
99.90 |
100.20 |
101.30 |
98.65 |
99.80 |
-0.10 |
34387 |
34.35 |
481 |
10.55 |
117.40 |
63.30 |
|
538607 |
Toyam Sports |
X |
1.00 |
6.84 |
6.95 |
7.18 |
6.86 |
7.05 |
3.07 |
5305244 |
379.52 |
1396 |
-23.50 |
20.32 |
6.74 |
|
526582 |
TPL Plastech |
T |
2.00 |
41.00 |
40.55 |
41.00 |
38.95 |
39.05 |
-4.76 |
56358 |
22.20 |
176 |
37.91 |
50.40 |
25.75 |
|
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 | |
|
543638 |
Tracxn Tech |
B |
1.00 |
74.28 |
74.55 |
74.69 |
73.30 |
73.80 |
-0.65 |
15017 |
11.10 |
373 |
22.78 |
103.35 |
60.00 |
|
532928 |
Trans & Rect |
B |
1.00 |
157.30 |
158.45 |
167.50 |
158.45 |
160.90 |
2.29 |
168987 |
276.39 |
3573 |
98.11 |
176.30 |
47.20 |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
17.65 |
18.23 |
18.40 |
17.25 |
18.40 |
4.25 |
11834 |
2.15 |
25 |
8.60 |
24.51 |
6.31 |
|
500422 |
Transchem |
X |
10.00 |
23.95 |
24.00 |
24.54 |
23.30 |
23.84 |
-0.46 |
2302 |
0.54 |
38 |
19.07 |
35.60 |
15.75 |
|
532410 |
Transcorp In |
X |
2.00 |
30.29 |
31.25 |
31.25 |
28.50 |
29.17 |
-3.70 |
11997 |
3.59 |
87 |
121.54 |
42.95 |
25.50 |
|
513063 |
Transfreight |
XT |
10.00 |
21.20 |
21.29 |
21.29 |
20.55 |
21.03 |
-0.80 |
1112 |
0.23 |
25 |
2.53 |
24.95 |
14.30 |
|
526139 |
Transgene Bi |
XT |
10.00 |
4.12 |
4.31 |
4.31 |
3.92 |
4.08 |
-0.97 |
134225 |
5.41 |
147 |
-6.48 |
5.10 |
2.27 |
|
519367 |
Transgl.Food |
XT |
10.00 |
77.80 |
79.30 |
79.35 |
79.30 |
79.30 |
1.93 |
275 |
0.22 |
7 |
-9.25 |
112.00 |
60.01 |
|
543955 |
Transindia R |
B |
2.00 |
42.35 |
42.35 |
43.15 |
41.80 |
42.16 |
-0.45 |
9887 |
4.18 |
142 |
-- |
48.50 |
27.60 |
|
542765 |
Transpact En |
MS |
10.00 |
183.15 |
192.30 |
192.30 |
192.30 |
192.30 |
5.00 |
9000 |
17.31 |
8 |
-83.25 |
243.95 |
86.00 |
|
506687 |
Transpek Ind |
B |
10.00 |
2017.90 |
1951.35 |
2051.00 |
1951.35 |
2006.10 |
-0.58 |
2496 |
49.49 |
477 |
13.52 |
2287.00 |
1440.00 |
|
532349 |
Transport Co |
A1 |
2.00 |
790.80 |
785.05 |
796.50 |
780.05 |
787.20 |
-0.46 |
1234 |
9.71 |
138 |
18.96 |
862.20 |
556.05 |
|
532812 |
Transwarrant |
B |
10.00 |
10.12 |
10.10 |
10.45 |
10.06 |
10.24 |
1.19 |
4956 |
0.51 |
71 |
-5.36 |
13.80 |
7.55 |
|
533540 |
Tree House |
B |
10.00 |
16.67 |
17.18 |
17.44 |
16.21 |
16.38 |
-1.74 |
1344 |
0.23 |
58 |
-1.57 |
25.70 |
10.35 |
|
542233 |
Trejhara Sol |
T |
10.00 |
108.81 |
106.64 |
107.05 |
106.64 |
106.65 |
-1.99 |
15602 |
16.64 |
32 |
-0.42 |
117.91 |
47.50 |
|
500251 |
Trent |
A1 |
1.00 |
2077.00 |
2082.70 |
2082.70 |
2050.00 |
2064.90 |
-0.58 |
9657 |
199.08 |
1357 |
150.50 |
2130.00 |
1155.10 |
|
532159 |
Trescon |
XT |
10.00 |
14.74 |
15.00 |
15.03 |
14.45 |
14.45 |
-1.97 |
562751 |
82.55 |
28 |
29.49 |
18.65 |
8.01 |
|
505854 |
TRF |
B |
10.00 |
240.10 |
243.50 |
247.25 |
236.15 |
243.90 |
1.58 |
38525 |
92.93 |
1471 |
3.42 |
355.65 |
152.70 |
|
531716 |
Tricom Fruit |
X |
10.00 |
1.07 |
1.26 |
1.26 |
1.24 |
1.26 |
17.76 |
86455 |
1.09 |
32 |
-25.20 |
2.25 |
0.97 |
|
521064 |
Trident |
A1 |
1.00 |
37.96 |
37.83 |
38.39 |
37.31 |
37.78 |
-0.47 |
1770274 |
667.21 |
9376 |
47.82 |
43.75 |
25.10 |
|
543616 |
Trident Life |
M |
10.00 |
179.25 |
181.25 |
194.90 |
181.25 |
194.90 |
8.73 |
8400 |
15.55 |
3 |
99.44 |
239.70 |
102.75 |
|
540726 |
Trident Texo |
B |
10.00 |
70.71 |
71.20 |
71.50 |
68.00 |
69.91 |
-1.13 |
5268 |
3.68 |
102 |
37.79 |
158.00 |
52.26 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
122.60 |
123.60 |
123.65 |
120.15 |
121.50 |
-0.90 |
32720 |
39.85 |
711 |
9.16 |
145.35 |
84.75 |
|
536565 |
Trimurthi |
X |
10.00 |
10.06 |
10.56 |
10.56 |
10.56 |
10.56 |
4.97 |
50 |
0.01 |
1 |
-3.94 |
11.10 |
7.08 |
|
534755 |
Trio Mercant |
XT |
2.00 |
0.71 |
0.72 |
0.72 |
0.70 |
0.70 |
-1.41 |
100154 |
0.70 |
52 |
-- |
1.44 |
0.41 |
|
531279 |
Trishakti El |
XT |
10.00 |
38.00 |
37.00 |
37.00 |
37.00 |
37.00 |
-2.63 |
309 |
0.11 |
6 |
32.46 |
72.00 |
30.07 |
|
505978 |
Triton Valve |
X |
10.00 |
1593.85 |
1600.00 |
1600.00 |
1571.00 |
1592.55 |
-0.08 |
441 |
6.99 |
46 |
-18.62 |
2098.95 |
1147.00 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
368.30 |
374.00 |
385.15 |
374.00 |
381.20 |
3.50 |
83473 |
318.05 |
2070 |
4.65 |
398.00 |
239.60 |
|
538569 |
Triveni Entp |
X |
1.00 |
2.72 |
2.70 |
2.88 |
2.61 |
2.69 |
-1.10 |
93864 |
2.51 |
252 |
53.80 |
3.68 |
1.90 |
|
502281 |
Triveni Glas |
XT |
10.00 |
18.90 |
18.90 |
18.90 |
17.97 |
18.05 |
-4.50 |
26854 |
4.86 |
219 |
13.47 |
27.20 |
16.60 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
418.95 |
420.95 |
422.55 |
406.75 |
411.75 |
-1.72 |
36206 |
149.45 |
1211 |
60.91 |
454.00 |
221.15 |
|
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 | |
|
540268 |
Trucap Fin. |
B |
2.00 |
56.82 |
57.00 |
60.05 |
57.00 |
59.40 |
4.54 |
280312 |
164.36 |
1324 |
371.25 |
84.30 |
37.40 |
|
514142 |
TT |
B |
10.00 |
95.39 |
96.00 |
96.00 |
93.20 |
93.93 |
-1.53 |
704 |
0.66 |
37 |
-15.76 |
109.90 |
64.75 |
|
538597 |
TTI Enterp. |
X |
10.00 |
14.57 |
15.00 |
15.39 |
14.39 |
14.59 |
0.14 |
3505 |
0.52 |
45 |
-76.79 |
20.50 |
10.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1175.95 |
1174.05 |
1174.05 |
1160.70 |
1162.20 |
-1.17 |
162 |
1.89 |
62 |
30.12 |
1450.00 |
827.65 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
780.75 |
782.75 |
785.45 |
771.70 |
779.35 |
-0.18 |
1942 |
15.13 |
290 |
43.39 |
1038.30 |
652.10 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
3285.15 |
3280.05 |
3295.10 |
3171.15 |
3200.60 |
-2.57 |
7988 |
256.83 |
2030 |
63.39 |
3737.15 |
2375.05 |
|
524514 |
Tulasee BioE |
ZP |
10.00 |
26.30 |
27.61 |
27.61 |
27.61 |
27.61 |
4.98 |
600 |
0.17 |
2 |
-145.32 |
27.61 |
21.00 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
61.80 |
60.55 |
63.50 |
60.50 |
60.51 |
-2.09 |
6683 |
4.11 |
36 |
0.21 |
79.80 |
19.05 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.64 |
1.65 |
1.68 |
1.50 |
1.60 |
-2.44 |
396878 |
6.35 |
458 |
80.00 |
2.88 |
1.40 |
|
506808 |
Tuticorin Ch |
X |
10.00 |
80.25 |
80.50 |
83.00 |
78.22 |
81.29 |
1.30 |
192010 |
155.05 |
1050 |
9.33 |
83.00 |
43.70 |
|
532515 |
TV Today Net |
B |
5.00 |
221.95 |
219.05 |
222.45 |
215.25 |
217.10 |
-2.19 |
11890 |
26.01 |
481 |
20.90 |
315.00 |
170.00 |
|
540083 |
TV Vision |
B |
10.00 |
3.34 |
3.18 |
3.50 |
3.18 |
3.18 |
-4.79 |
6438 |
0.22 |
24 |
-0.58 |
3.90 |
2.00 |
|
532800 |
TV18 Broad. |
A1 |
2.00 |
45.88 |
46.34 |
46.44 |
45.25 |
45.72 |
-0.35 |
329979 |
150.95 |
1160 |
60.96 |
51.65 |
27.35 |
|
532513 |
TVS Electron |
B |
10.00 |
357.55 |
360.15 |
360.15 |
350.70 |
353.70 |
-1.08 |
6455 |
22.87 |
367 |
109.50 |
448.00 |
239.90 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
5692.15 |
5692.00 |
5710.70 |
5611.55 |
5665.40 |
-0.47 |
208 |
11.81 |
85 |
16.71 |
5819.95 |
2828.01 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
1498.80 |
1485.05 |
1497.00 |
1483.40 |
1494.30 |
-0.30 |
17238 |
257.27 |
1074 |
48.71 |
1532.00 |
968.00 |
|
509243 |
TVS Srichakr |
A1 |
10.00 |
3000.40 |
3031.70 |
3035.25 |
2992.65 |
3017.55 |
0.57 |
687 |
20.68 |
216 |
43.54 |
3700.00 |
2375.00 |
|
543965 |
TVS Supply |
B |
1.00 |
214.40 |
215.00 |
217.00 |
211.25 |
213.55 |
-0.40 |
70241 |
150.13 |
2031 |
224.79 |
257.95 |
193.95 |
|
532384 |
Tyche Inds. |
X |
10.00 |
168.15 |
172.80 |
172.80 |
167.05 |
168.10 |
-0.03 |
3975 |
6.69 |
70 |
12.56 |
219.00 |
121.60 |
|
526945 |
Tyroon Tea |
X |
10.00 |
87.01 |
88.99 |
88.99 |
86.50 |
88.84 |
2.10 |
27 |
0.02 |
8 |
8.44 |
121.80 |
78.00 |
|
|