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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual X 10.00 0.32 0.31 0.33 0.31 0.33 3.13 101 0.00 2 -0.26 0.62 0.31
522294 T&I Global X 10.00 61.65 68.70 68.70 63.85 64.90 5.27 100 0.07 8 3.47 85.95 45.30
539956 TAAL Enterp. X 10.00 122.90 120.00 125.00 114.35 120.45 -1.99 1211 1.46 39 2.29 305.00 84.75
507785 Tainwala Ch. B 10.00 35.60 35.60 38.05 35.60 37.55 5.48 665 0.24 15 10.37 86.40 31.75
532390 Taj GVK Hotl B 2.00 133.90 134.60 136.00 130.75 132.95 -0.71 5607 7.43 222 22.01 222.95 82.00
532890 Take Sol. A1 1.00 53.15 53.15 54.70 53.00 53.25 0.19 2860 1.53 53 4.49 159.30 37.15
505160 Talbros Auto B 10.00 84.40 82.00 96.05 82.00 92.45 9.54 20084 18.64 649 6.33 194.00 62.05
538987 Talbros Engg X 10.00 77.00 77.50 81.95 70.30 80.95 5.13 1040 0.81 39 9.91 141.95 51.35
533200 Talwal.Bette Z 10.00 1.52 1.59 1.59 1.45 1.59 4.61 56811 0.85 29 -3.31 60.00 0.93
541545 Talwalkars H Z 10.00 1.07 1.12 1.12 1.02 1.12 4.67 13231 0.15 21 0.13 124.90 0.60
533170 Tamboli Cap. X 10.00 28.10 28.40 29.25 28.25 29.00 3.20 1624 0.47 16 4.82 66.95 24.85
522229 Taneja Aero. X 5.00 25.80 25.10 27.00 24.60 25.65 -0.58 57529 14.73 209 9.40 35.45 11.70
506854 Tanfac Ind. X 10.00 154.40 150.60 153.90 145.15 148.40 -3.89 16298 24.27 329 8.91 208.00 63.50
532790 Tanla Solut. B 1.00 67.40 65.15 69.00 65.15 68.45 1.56 10795 7.32 102 -8.78 89.25 38.00
519285 Tarai Foods XT 10.00 5.40 5.40 5.40 5.13 5.13 -5.00 2263 0.12 5 0.32 7.75 2.47
532869 Tarmat Ltd B 10.00 18.80 19.00 19.00 19.00 19.00 1.06 40 0.01 1 10.33 40.20 18.55
519091 Tasty Bite B 10.00 10111.00 10117.00 10757.40 10117.00 10446.95 3.32 142 14.73 56 65.71 13297.00 7442.55
540955 Tasty Dairy M 10.00 19.65 19.25 20.50 19.25 20.50 4.33 9000 1.78 3 9.28 29.00 11.70
500770 Tata Chem A1 10.00 304.30 303.60 308.65 301.80 306.55 0.74 59699 182.46 1379 1.11 339.95 197.40
532301 Tata Coffee A1 1.00 73.95 74.10 75.20 72.60 74.40 0.61 59725 44.33 785 16.87 107.20 47.10
500483 Tata Comm. B 10.00 500.25 500.00 500.00 475.80 476.65 -4.72 21227 103.80 931 -1401.91 520.00 205.70
532540 Tata Consult A1 1.00 2005.20 1995.00 2002.35 1962.90 1971.55 -1.68 222964 4429.06 9354 22.88 2296.00 1504.40
500800 Tata Consum. A1 1.00 370.85 370.80 382.45 357.45 367.95 -0.78 527818 1962.62 10833 73.74 407.95 214.00
500408 Tata Elxsi A1 10.00 755.15 755.00 774.55 751.05 764.55 1.24 61813 471.75 2345 46.68 1098.75 501.00
501301 Tata Invest. A1 10.00 707.95 705.70 736.00 705.70 726.25 2.58 2671 19.21 353 40.60 1025.00 592.15
513434 Tata Metalik A1 10.00 424.40 425.00 428.95 415.95 417.40 -1.65 969 4.08 193 8.96 688.00 311.39
570001 Tata Mot-DVR A1 2.00 36.00 36.00 36.70 35.40 36.15 0.42 187108 67.40 594 -- 86.55 28.35
500570 Tata Motors A1 2.00 86.85 85.80 87.45 84.65 86.90 0.06 3186012 2734.89 10120 -25.34 201.80 63.60
500400 Tata Power A1 1.00 36.90 36.80 37.15 35.65 36.60 -0.81 2153042 783.53 3874 9.73 74.05 27.00
500470 Tata Steel A1 10.00 295.15 292.00 296.75 287.70 295.20 0.02 520477 1518.22 7377 6.14 516.40 250.90
513010 Tata Steel L B 10.00 230.95 228.00 236.90 227.75 232.25 0.56 1924 4.47 157 -3.03 643.20 160.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500055 Tata Stl.BSL B 2.00 17.95 17.80 17.90 17.40 17.75 -1.11 75277 13.28 153 -3.09 32.54 15.25
532371 Tata Teleser B 10.00 2.65 2.65 2.78 2.60 2.78 4.91 909344 24.96 475 -0.24 5.27 1.80
541679 Tata Val.1DG B 10.00 7.00 7.00 7.00 7.00 7.00 0.00 1 0.00 1 -- 9.15 7.00
541678 Tata Val.1RG B 10.00 7.19 7.85 7.85 7.13 7.13 -0.83 1003 0.07 2 -- 9.75 5.75
541228 Taylormade M 10.00 2.86 2.98 2.99 2.98 2.99 4.55 8000 0.24 2 6.95 9.68 2.61
504961 Tayo Rolls X 10.00 32.95 35.95 39.50 35.50 38.25 16.08 321181 122.75 2488 -2.02 41.10 17.70
534369 TBZ B 10.00 20.45 20.55 21.30 20.10 21.20 3.67 332092 70.71 82 7.00 55.50 16.50
532284 TCFC Finance X 10.00 17.50 16.80 19.00 16.75 17.85 2.00 329 0.06 11 4.86 31.95 15.50
533393 TCI Develop. B 10.00 285.25 271.00 271.00 271.00 271.00 -5.00 15 0.04 4 54.64 444.75 205.55
540212 TCI Express A1 2.00 626.55 638.65 653.20 618.40 647.15 3.29 1860 11.79 469 27.87 950.45 491.00
501242 TCI Finance B 10.00 5.43 5.16 5.56 5.16 5.56 2.39 105 0.01 2 -1.51 16.00 4.42
541700 TCNS Clothin A1 2.00 330.85 339.10 342.25 324.95 325.50 -1.62 465 1.53 106 15.89 858.20 300.39
523301 TCPL Package B 10.00 236.60 240.00 240.00 230.25 234.85 -0.74 262 0.62 18 7.08 398.00 140.00
533553 TD Power Sys B 10.00 89.65 87.65 92.90 84.80 85.40 -4.74 1466 1.27 129 10.09 189.80 71.90
539658 TeamLease A1 10.00 1492.20 1494.90 1494.90 1476.00 1484.75 -0.50 89 1.32 30 28.08 3191.70 1421.35
532755 Tech Mahindr A1 5.00 529.90 531.00 535.60 525.00 530.40 0.09 696164 3688.54 3504 12.70 845.70 470.25
526576 Techindia Ni B 10.00 2.05 1.95 1.95 1.95 1.95 -4.88 1245 0.02 3 -4.53 4.49 1.56
542141 Techno Elect B 2.00 188.40 190.10 190.10 179.00 183.55 -2.57 241 0.44 15 9.81 320.70 171.00
532804 Technocraft B 10.00 193.35 198.05 202.90 186.65 199.95 3.41 3063 5.92 188 3.97 484.55 144.00
533216 Technofab En B 10.00 5.10 5.05 5.05 4.85 4.95 -2.94 830 0.04 28 -0.04 52.00 4.74
540595 Tejas Netwrk B 10.00 32.65 34.25 34.25 31.90 33.25 1.84 10038 3.36 378 -1.29 195.00 28.50
539428 Tejnaksh Hlt T 10.00 42.95 45.00 45.00 45.00 45.00 4.77 1 0.00 1 13.39 84.00 33.25
530595 TeleCanor Gl X 10.00 6.88 7.22 7.22 7.22 7.22 4.94 2528 0.18 4 -3.86 7.22 5.70
533982 Tera Softwar B 10.00 17.45 17.00 17.95 17.00 17.75 1.72 2692 0.48 16 3.29 46.90 12.55
530533 Terai Tea Co X 10.00 26.50 27.80 27.80 27.80 27.80 4.91 75 0.02 1 -22.79 52.00 25.00
513305 Terrascope V X 5.00 3.24 3.24 3.24 3.18 3.24 0.00 247 0.01 7 10.80 119.00 3.18
505400 Texmaco Infr B 1.00 36.20 34.75 35.30 34.00 34.70 -4.14 680 0.23 40 33.05 56.15 22.50
533326 Texmaco Rail B 1.00 22.50 22.80 23.00 22.10 22.70 0.89 7763 1.74 54 8.66 77.32 14.50
533164 Texmo Pipes B 10.00 10.19 10.17 10.22 10.00 10.22 0.29 2615 0.26 20 7.41 20.90 7.01
507753 TGV SRAAC X 10.00 15.90 16.20 17.40 15.80 17.00 6.92 134782 22.52 284 2.13 38.35 10.55
533158 Thangamayil B 10.00 232.00 240.65 240.65 237.70 237.70 2.46 901 2.16 16 7.37 485.00 216.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 6.77 6.85 7.10 6.48 7.09 4.73 12882 0.90 92 -2.30 21.50 5.10
530199 Themis Medic B 10.00 319.75 310.00 310.00 310.00 310.00 -3.05 5 0.02 1 37.48 458.00 139.90
500411 Thermax A1 2.00 721.55 724.45 726.00 707.95 711.35 -1.41 698 4.97 182 28.22 1180.00 644.00
539310 Thinkink Pic B 5.00 27.95 28.00 28.10 27.60 28.05 0.36 304338 84.65 118 44.52 45.85 9.25
538464 Thirani Proj X 10.00 0.33 0.34 0.34 0.34 0.34 3.03 850 0.00 3 3.78 1.10 0.20
500412 Thirumalai B 1.00 40.85 40.50 42.60 40.40 41.60 1.84 17141 7.15 377 11.06 93.40 31.50
500413 Thomas Cook B 1.00 28.00 29.35 29.40 27.95 28.30 1.07 72717 21.08 250 22.82 116.65 21.80
539871 Thyrocare Tc A1 10.00 513.20 514.65 530.00 514.10 521.10 1.54 2658 13.90 369 31.15 689.45 406.65
540108 Tiaan Ayurv. X 10.00 22.75 22.05 22.10 21.65 22.10 -2.86 2079 0.46 17 12.85 117.75 17.20
590005 Tide Water O B 5.00 3473.60 3485.75 3486.00 3445.00 3468.65 -0.14 81 2.81 36 9.55 5300.00 2654.30
536264 Tiger Logist B 10.00 37.60 37.00 38.00 34.00 37.05 -1.46 2619 0.95 55 11.47 96.00 25.00
533629 Tijaria Poly B 10.00 5.35 5.09 5.59 5.09 5.10 -4.67 3924 0.20 14 8.79 15.80 3.76
505196 TIL B 10.00 117.00 117.10 121.00 117.10 120.65 3.12 641 0.77 27 6.74 301.95 92.30
507205 Tilaknag Ind B 10.00 16.50 16.45 16.45 16.10 16.25 -1.52 5413 0.88 19 -1.45 20.18 11.60
532856 Time Technop A1 1.00 29.00 29.40 30.50 28.80 29.25 0.86 15074 4.46 162 3.24 101.75 22.75
511559 Times Guaran B 10.00 21.25 20.20 20.20 20.20 20.20 -4.94 105 0.02 3 4.23 39.70 14.25
500414 Timex Group X 1.00 20.10 20.00 20.95 19.80 20.45 1.74 10330 2.09 59 22.98 48.85 14.25
522113 Timken India A1 10.00 786.80 791.00 855.00 790.40 851.00 8.16 2164 18.12 642 26.44 1101.00 629.05
530475 Tinna Rubber X 10.00 13.15 12.90 13.80 12.90 12.90 -1.90 181 0.02 6 -11.42 38.95 12.90
541741 Tinna Trade X 10.00 12.55 12.60 12.60 11.95 11.95 -4.78 100 0.01 3 -5.92 21.95 11.95
504966 Tinplate Co. B 10.00 82.15 82.50 84.00 82.05 83.40 1.52 49630 41.30 1205 9.13 163.95 56.50
532375 Tips Indus. B 10.00 110.00 112.80 113.25 105.90 106.55 -3.14 107 0.12 17 13.86 131.70 52.05
540904 Tirupati Foa X 10.00 30.40 28.90 28.90 28.90 28.90 -4.93 2 0.00 1 4.92 80.30 28.90
524582 Tirupati Sta XT 10.00 22.85 23.90 23.95 21.75 21.75 -4.81 2047 0.49 12 -50.58 38.75 12.15
539040 Tirupati Tyr X 10.00 0.56 0.57 0.57 0.57 0.57 1.79 14 0.00 3 -0.63 1.70 0.48
532966 Titagarh Wag B 2.00 29.70 29.75 30.50 28.65 29.75 0.17 6153 1.83 80 330.56 74.80 20.50
524717 Titan Biotec X 10.00 69.30 67.20 72.75 66.35 72.75 4.98 32762 22.76 350 9.33 92.40 27.25
500114 Titan Co. A1 1.00 899.80 898.00 898.00 875.00 890.60 -1.02 112708 997.32 5086 53.08 1389.85 720.00
530045 Titan Secur. X 10.00 3.35 3.35 3.35 3.29 3.29 -1.79 3406 0.11 7 5.39 4.33 1.92
531426 TN Newsprint A1 10.00 91.25 91.00 91.20 90.05 90.45 -0.88 4031 3.66 187 4.42 215.40 85.00
500777 TN Petro B 10.00 32.50 38.90 38.90 32.50 33.70 3.69 4434 1.48 55 4.45 48.00 18.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500420 Torrent Phar A1 5.00 2357.15 2377.70 2441.00 2280.15 2364.80 0.32 56512 1351.02 5855 39.04 2679.45 1453.00
532779 Torrent Pow A1 10.00 305.25 307.00 321.45 305.95 318.25 4.26 111911 352.03 2762 13.03 338.80 239.65
526650 Tourism Fina B 10.00 30.80 28.40 33.70 28.40 33.05 7.31 10049 3.29 256 2.83 124.20 27.35
538607 Toyam Ind XT 1.00 2.76 2.74 2.85 2.63 2.76 0.00 1120635 30.76 45 34.50 6.13 0.87
526582 TPL Plastech B 10.00 80.40 83.00 83.00 83.00 83.00 3.23 150 0.12 12 4.95 157.90 57.25
532928 Trans & Rect B 1.00 6.63 6.42 6.95 6.42 6.58 -0.75 1910 0.13 22 12.90 14.97 4.93
500422 Transchem X 10.00 10.06 10.56 10.56 9.56 10.31 2.49 1280 0.13 14 57.28 23.55 8.41
532410 Transcorp In X 2.00 7.23 7.23 7.23 6.87 6.87 -4.98 161 0.01 6 -2.56 22.31 6.35
526139 Transgene Bi XT 10.00 3.30 3.46 3.46 3.14 3.26 -1.21 14202 0.46 29 -2.72 4.17 2.00
506687 Transpek Ind X 10.00 1725.65 1721.20 1749.00 1703.45 1718.15 -0.43 1662 28.72 168 12.18 2032.00 1076.50
532349 Transport Co B 2.00 151.85 154.90 154.90 149.90 153.20 0.89 1843 2.81 97 7.63 323.95 121.25
532812 Transwarrant B 10.00 2.49 2.61 2.61 2.61 2.61 4.82 1000 0.03 4 -4.92 8.02 2.31
542923 Tranway Tech MS 10.00 11.10 10.50 10.50 10.50 10.50 -5.41 10000 1.05 1 45.65 19.82 9.00
533540 Tree House B 10.00 4.05 4.15 4.25 4.05 4.10 1.23 2894 0.12 9 -0.48 7.70 3.14
500251 Trent A1 1.00 463.95 460.70 471.35 457.25 468.90 1.07 6109 28.42 596 135.91 804.05 367.55
532159 Trescon X 10.00 71.10 71.80 74.90 71.10 74.45 4.71 13630 9.90 59 -310.21 85.50 55.40
505854 TRF B 10.00 68.00 67.85 69.00 67.50 67.70 -0.44 1441 0.98 69 -1.37 142.00 45.40
521064 Trident A1 1.00 4.57 4.57 4.61 4.50 4.56 -0.22 458748 20.90 10139 6.81 8.44 3.05
517562 Trigyn Tech. B 10.00 29.45 29.70 30.70 28.00 28.00 -4.92 19970 5.85 198 1.41 75.50 18.65
534755 Trio Mercant X 10.00 41.55 42.10 42.25 40.05 41.00 -1.32 10907 4.50 60 -241.18 48.00 19.90
505978 Triton Valve X 10.00 611.65 612.00 620.00 603.05 612.60 0.16 70 0.43 20 9.60 1060.00 404.10
532356 Triveni Engg B 1.00 40.95 40.00 41.70 40.00 40.90 -0.12 13548 5.53 80 3.66 88.45 28.90
502281 Triveni Glas XT 10.00 3.57 3.40 3.40 3.40 3.40 -4.76 10 0.00 1 0.98 9.65 2.61
533655 Triveni Tur. A1 1.00 62.40 62.20 64.15 61.70 63.50 1.76 3106 1.95 252 15.08 115.00 45.90
538597 TTI Enterp. X 10.00 0.42 0.44 0.44 0.44 0.44 4.76 752 0.00 2 4.89 1.70 0.38
507747 TTK Healthca B 10.00 395.10 399.00 416.55 399.00 411.35 4.11 32 0.13 7 34.51 699.00 262.05
517506 TTK Prestige A1 10.00 4775.65 4797.05 4892.65 4610.00 4635.90 -2.93 213 10.02 77 28.94 7300.00 3918.05
540762 Tube Invest. A1 1.00 340.80 344.40 374.00 344.40 368.55 8.14 10166 36.83 995 22.61 577.00 255.00
531088 Tulip Star H XT 10.00 25.90 25.40 25.40 25.40 25.40 -1.93 90 0.02 1 -1.77 59.00 24.50
506808 Tuticorin.Al XT 10.00 7.14 7.49 7.49 7.47 7.49 4.90 4312 0.32 9 -4.03 7.49 2.58
532515 TV Today Net A1 5.00 176.25 175.00 177.75 175.00 176.95 0.40 884 1.56 90 7.57 345.35 128.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532800 TV18 Broad. A1 2.00 21.55 21.20 21.90 20.40 20.75 -3.71 199387 42.43 381 14.72 30.10 11.85
532513 TVS Electron B 10.00 70.20 70.20 71.40 70.15 71.25 1.50 2355 1.67 91 16.53 204.00 47.50
532343 TVS Motor Co A1 1.00 332.95 331.55 343.80 322.70 336.05 0.93 174851 587.27 5669 25.56 511.70 240.10
509243 TVS Srichakr A1 10.00 1415.15 1437.60 1445.00 1396.00 1402.60 -0.89 2925 41.52 385 14.17 2150.00 760.00
531917 Twinstar Ind Z 10.00 0.76 0.73 0.76 0.73 0.76 0.00 31894 0.23 7 -1.52 1.57 0.55
532384 Tyche Inds. X 10.00 113.40 117.00 122.00 114.05 115.65 1.98 35996 42.39 388 7.93 135.40 35.95