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 |
X |
10.00 |
0.44 |
0.46 |
0.46 |
0.46 |
0.46 |
4.55 |
2046 |
0.01 |
3 |
-0.49 |
0.53 |
0.21 |
|
522294 |
T&I Global |
X |
10.00 |
100.10 |
103.60 |
103.60 |
97.10 |
98.45 |
-1.65 |
4725 |
4.68 |
60 |
4.43 |
118.90 |
45.30 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
342.55 |
335.00 |
374.95 |
335.00 |
368.50 |
7.58 |
20923 |
75.83 |
623 |
8.69 |
374.95 |
84.75 |
|
519483 |
Tai Inds. |
XT |
10.00 |
11.94 |
11.90 |
12.25 |
11.40 |
11.40 |
-4.52 |
2061 |
0.24 |
8 |
5.70 |
14.21 |
6.61 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
83.50 |
89.00 |
93.45 |
81.55 |
85.45 |
2.34 |
51712 |
45.63 |
1906 |
21.85 |
93.45 |
31.75 |
|
532390 |
Taj GVK Hotl |
A1 |
2.00 |
139.70 |
137.70 |
139.85 |
137.20 |
137.80 |
-1.36 |
18380 |
25.49 |
510 |
-57.66 |
222.95 |
82.00 |
|
532890 |
Take Sol. |
A1 |
1.00 |
63.80 |
63.75 |
63.85 |
61.50 |
61.90 |
-2.98 |
354339 |
221.22 |
2366 |
-1.97 |
113.65 |
37.15 |
|
505160 |
Talbros Auto |
B |
10.00 |
182.90 |
181.10 |
181.10 |
170.00 |
175.30 |
-4.16 |
5796 |
10.11 |
401 |
37.78 |
195.00 |
62.05 |
|
538987 |
Talbros Engg |
X |
10.00 |
153.15 |
157.00 |
157.00 |
145.05 |
151.70 |
-0.95 |
2033 |
3.08 |
56 |
20.34 |
157.00 |
51.35 |
|
533170 |
Tamboli Cap. |
X |
10.00 |
40.25 |
40.05 |
40.50 |
38.00 |
38.20 |
-5.09 |
2876 |
1.12 |
36 |
9.46 |
60.90 |
24.55 |
|
522229 |
Taneja Aero. |
X |
5.00 |
37.55 |
38.30 |
38.30 |
36.25 |
36.70 |
-2.26 |
31201 |
11.49 |
205 |
18.63 |
46.05 |
11.70 |
|
506854 |
Tanfac Ind. |
X |
10.00 |
205.15 |
207.85 |
207.85 |
196.00 |
200.30 |
-2.36 |
14482 |
28.98 |
342 |
13.49 |
238.80 |
63.50 |
|
532790 |
Tanla Plat. |
B |
1.00 |
725.35 |
723.10 |
752.95 |
718.85 |
749.10 |
3.27 |
25582 |
189.83 |
1437 |
142.14 |
905.15 |
38.00 |
|
519285 |
Tarai Foods |
XT |
10.00 |
4.08 |
4.00 |
4.00 |
4.00 |
4.00 |
-1.96 |
2380 |
0.10 |
6 |
133.33 |
7.75 |
3.10 |
|
538496 |
Tarini Intnl |
M |
10.00 |
11.02 |
11.00 |
11.10 |
11.00 |
11.03 |
0.09 |
63000 |
6.97 |
21 |
-- |
11.10 |
2.31 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
53.70 |
53.30 |
56.40 |
50.85 |
52.80 |
-1.68 |
26242 |
13.96 |
417 |
7.12 |
62.00 |
18.55 |
|
519091 |
Tasty Bite |
A1 |
10.00 |
12064.15 |
12189.95 |
12189.95 |
11649.00 |
11982.95 |
-0.67 |
213 |
25.27 |
124 |
90.05 |
13747.10 |
7442.55 |
|
540955 |
Tasty Dairy |
B |
10.00 |
26.35 |
28.75 |
28.75 |
25.30 |
26.20 |
-0.57 |
7728 |
2.05 |
26 |
11.86 |
30.10 |
11.70 |
|
500770 |
Tata Chem |
A1 |
10.00 |
535.75 |
543.00 |
543.00 |
521.45 |
533.95 |
-0.34 |
233733 |
1236.66 |
5903 |
2.05 |
554.30 |
197.40 |
|
532301 |
Tata Coffee |
A1 |
1.00 |
114.85 |
114.85 |
115.90 |
111.10 |
112.50 |
-2.05 |
131031 |
148.43 |
1401 |
22.37 |
119.90 |
47.10 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1089.60 |
1075.05 |
1110.00 |
1075.05 |
1096.50 |
0.63 |
19782 |
215.09 |
1887 |
73.39 |
1168.80 |
205.70 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3250.15 |
3244.35 |
3273.85 |
3210.10 |
3233.60 |
-0.51 |
162323 |
5266.02 |
11895 |
38.30 |
3273.85 |
1504.40 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
613.80 |
611.00 |
613.00 |
595.25 |
602.45 |
-1.85 |
123859 |
746.38 |
3643 |
81.97 |
635.20 |
214.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
2485.90 |
2458.00 |
2529.00 |
2285.00 |
2367.65 |
-4.76 |
149922 |
3674.29 |
12010 |
144.55 |
2576.40 |
501.00 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
1084.05 |
1078.55 |
1106.90 |
1067.00 |
1079.50 |
-0.42 |
7173 |
77.90 |
812 |
52.84 |
1133.90 |
592.15 |
|
513434 |
Tata Metalik |
A1 |
10.00 |
721.90 |
755.00 |
866.25 |
753.20 |
866.15 |
19.98 |
331972 |
2749.18 |
16631 |
20.91 |
866.25 |
311.39 |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
97.55 |
97.20 |
104.40 |
96.35 |
101.60 |
4.15 |
1604816 |
1620.37 |
8360 |
-- |
104.40 |
28.35 |
|
500570 |
Tata Motors |
A1 |
2.00 |
245.15 |
246.35 |
264.60 |
242.50 |
260.40 |
6.22 |
17370425 |
44176.88 |
108461 |
-4.76 |
264.60 |
63.60 |
|
500400 |
Tata Power |
A1 |
1.00 |
85.95 |
86.40 |
87.95 |
84.35 |
85.50 |
-0.52 |
3137579 |
2713.12 |
13120 |
25.22 |
87.95 |
27.00 |
|
500470 |
Tata Steel |
A1 |
10.00 |
706.15 |
710.00 |
721.45 |
698.00 |
705.55 |
-0.08 |
921414 |
6551.89 |
12794 |
-14.67 |
731.35 |
250.90 |
|
513010 |
Tata Steel L |
A1 |
10.00 |
716.55 |
769.00 |
859.85 |
766.00 |
859.85 |
20.00 |
238830 |
1958.01 |
10075 |
-13.10 |
859.85 |
160.70 |
|
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 | |
|
500055 |
Tata Stl.BSL |
B |
2.00 |
44.25 |
44.50 |
45.70 |
43.90 |
44.45 |
0.45 |
581944 |
259.75 |
1690 |
-6.05 |
45.75 |
15.25 |
|
532371 |
Tata Teleser |
T |
10.00 |
10.82 |
11.09 |
11.36 |
10.82 |
11.36 |
4.99 |
2086568 |
236.27 |
3496 |
-0.87 |
11.36 |
1.80 |
|
541678 |
Tata Val.1RG |
B |
10.00 |
10.85 |
11.00 |
11.11 |
10.20 |
10.20 |
-5.99 |
39535 |
4.19 |
14 |
-- |
11.17 |
5.75 |
|
541744 |
Tata Val.2RG |
B |
10.00 |
10.61 |
10.42 |
10.43 |
10.42 |
10.42 |
-1.79 |
43000 |
4.48 |
20 |
-- |
10.80 |
5.95 |
|
542716 |
TataTreasA-D |
B |
10.00 |
29.56 |
29.56 |
29.56 |
29.56 |
29.56 |
0.00 |
3 |
0.00 |
1 |
-- |
29.56 |
26.61 |
|
542708 |
TataTreasAdF |
B |
10.00 |
29.00 |
29.00 |
29.00 |
29.00 |
29.00 |
0.00 |
17 |
0.00 |
1 |
-- |
50.00 |
26.10 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
0.53 |
0.53 |
0.55 |
0.53 |
0.55 |
3.77 |
4935 |
0.03 |
11 |
-1.17 |
0.55 |
0.20 |
|
504961 |
Tayo Rolls |
X |
10.00 |
53.90 |
54.00 |
55.45 |
52.00 |
52.65 |
-2.32 |
21837 |
11.70 |
288 |
-478.64 |
58.50 |
17.70 |
|
534369 |
TBZ |
B |
10.00 |
79.95 |
80.75 |
80.75 |
75.55 |
76.00 |
-4.94 |
126555 |
98.19 |
1859 |
44.97 |
96.40 |
16.50 |
|
532284 |
TCFC Finance |
X |
10.00 |
22.75 |
22.60 |
23.00 |
22.20 |
22.50 |
-1.10 |
1201 |
0.27 |
13 |
7.87 |
25.80 |
15.50 |
|
533393 |
TCI Develop. |
B |
10.00 |
319.10 |
315.90 |
323.05 |
315.05 |
315.05 |
-1.27 |
122 |
0.38 |
6 |
63.52 |
444.75 |
205.55 |
|
540212 |
TCI Express |
A1 |
2.00 |
968.50 |
972.85 |
981.85 |
934.85 |
953.30 |
-1.57 |
591 |
5.64 |
159 |
53.17 |
1024.45 |
491.00 |
|
501242 |
TCI Finance |
T |
10.00 |
5.30 |
5.04 |
5.34 |
5.04 |
5.34 |
0.75 |
5117 |
0.27 |
12 |
-0.15 |
8.77 |
3.80 |
|
524156 |
TCM |
X |
10.00 |
43.10 |
43.10 |
43.10 |
41.10 |
41.10 |
-4.64 |
10 |
0.00 |
2 |
171.25 |
67.25 |
38.75 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
433.45 |
431.05 |
439.50 |
431.00 |
434.20 |
0.17 |
218 |
0.95 |
71 |
-64.14 |
640.00 |
300.39 |
|
523301 |
TCPL Package |
B |
10.00 |
363.95 |
363.55 |
370.00 |
353.85 |
357.15 |
-1.87 |
1508 |
5.40 |
208 |
9.62 |
460.00 |
140.00 |
|
533553 |
TD Power Sys |
B |
10.00 |
141.15 |
142.55 |
143.10 |
139.90 |
140.35 |
-0.57 |
5336 |
7.57 |
99 |
12.81 |
189.80 |
71.90 |
|
539658 |
TeamLease |
A1 |
10.00 |
2768.25 |
2780.50 |
2784.15 |
2652.00 |
2702.55 |
-2.37 |
549 |
14.79 |
198 |
145.53 |
2896.20 |
1421.35 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1052.95 |
1052.50 |
1062.85 |
1003.00 |
1007.10 |
-4.35 |
183019 |
1872.62 |
10360 |
24.44 |
1081.35 |
470.25 |
|
526576 |
Techindia Ni |
B |
10.00 |
3.19 |
3.10 |
3.30 |
3.04 |
3.30 |
3.45 |
19480 |
0.60 |
15 |
-15.00 |
3.95 |
1.56 |
|
542141 |
Techno Elect |
A1 |
2.00 |
256.05 |
259.20 |
262.75 |
250.30 |
253.70 |
-0.92 |
4287 |
10.93 |
195 |
18.61 |
310.00 |
170.00 |
|
532804 |
Technocraft |
B |
10.00 |
354.80 |
353.45 |
365.00 |
342.30 |
344.45 |
-2.92 |
1972 |
6.91 |
341 |
7.57 |
399.40 |
144.00 |
|
533216 |
Technofab En |
Z |
10.00 |
10.70 |
10.20 |
10.95 |
10.20 |
10.79 |
0.84 |
1694 |
0.18 |
15 |
-0.08 |
23.35 |
4.74 |
|
501421 |
TechNVision |
XT |
10.00 |
105.50 |
107.00 |
107.00 |
105.50 |
105.50 |
0.00 |
100 |
0.11 |
2 |
-19.04 |
225.00 |
71.40 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
135.90 |
138.00 |
138.50 |
132.80 |
133.35 |
-1.88 |
100869 |
136.59 |
1403 |
-5.08 |
155.85 |
28.50 |
|
539428 |
Tejnaksh Hlt |
B |
10.00 |
55.65 |
56.00 |
57.00 |
55.00 |
56.40 |
1.35 |
27058 |
15.23 |
157 |
49.04 |
59.80 |
22.95 |
|
533982 |
Tera Softwar |
B |
10.00 |
55.60 |
55.00 |
56.70 |
54.20 |
54.30 |
-2.34 |
11301 |
6.24 |
273 |
28.28 |
72.30 |
12.55 |
|
530533 |
Terai Tea Co |
X |
10.00 |
63.85 |
64.70 |
64.70 |
62.05 |
62.30 |
-2.43 |
642 |
0.40 |
11 |
2.72 |
72.45 |
25.00 |
|
513305 |
Terrascope V |
X |
5.00 |
3.14 |
3.12 |
3.12 |
2.99 |
2.99 |
-4.78 |
34289 |
1.03 |
33 |
-9.65 |
16.95 |
2.99 |
|
505400 |
Texmaco Infr |
B |
1.00 |
55.55 |
55.10 |
55.45 |
54.05 |
54.55 |
-1.80 |
26883 |
14.72 |
281 |
-33.47 |
58.35 |
22.50 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
34.75 |
34.75 |
35.30 |
33.70 |
34.15 |
-1.73 |
164160 |
56.50 |
879 |
-8.35 |
43.60 |
14.50 |
|
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 | |
|
533164 |
Texmo Pipes |
B |
10.00 |
23.65 |
23.85 |
23.85 |
23.10 |
23.45 |
-0.85 |
20100 |
4.68 |
182 |
13.55 |
27.60 |
7.01 |
|
532845 |
TGB Banquets |
T |
10.00 |
5.76 |
6.00 |
6.00 |
5.80 |
5.80 |
0.69 |
201 |
0.01 |
2 |
-12.08 |
7.82 |
1.87 |
|
507753 |
TGV SRAAC |
X |
10.00 |
30.45 |
30.70 |
31.40 |
29.10 |
29.35 |
-3.61 |
233819 |
69.88 |
675 |
14.90 |
31.70 |
10.55 |
|
509945 |
Thacker & Co |
XT |
1.00 |
179.65 |
180.00 |
180.00 |
180.00 |
180.00 |
0.19 |
1 |
0.00 |
1 |
2.90 |
259.00 |
82.05 |
|
526654 |
Thakkers Dev |
X |
10.00 |
56.00 |
56.00 |
56.00 |
56.00 |
56.00 |
0.00 |
8103 |
4.54 |
2 |
5.06 |
59.50 |
35.25 |
|
533158 |
Thangamayil |
B |
10.00 |
633.30 |
630.10 |
631.00 |
609.90 |
611.65 |
-3.42 |
5055 |
31.28 |
778 |
12.53 |
675.20 |
216.90 |
|
530023 |
The Invest.T |
Z |
10.00 |
118.65 |
118.65 |
124.55 |
118.65 |
122.80 |
3.50 |
1336 |
1.65 |
16 |
227.41 |
178.00 |
60.10 |
|
540210 |
The Mandh.RV |
B |
10.00 |
11.83 |
11.84 |
12.15 |
11.39 |
11.41 |
-3.55 |
10443 |
1.22 |
76 |
-1.00 |
13.50 |
5.10 |
|
530199 |
Themis Medic |
B |
10.00 |
346.45 |
354.00 |
354.00 |
338.55 |
342.60 |
-1.11 |
987 |
3.38 |
102 |
9.31 |
458.00 |
232.00 |
|
500411 |
Thermax |
A1 |
2.00 |
1017.65 |
1020.00 |
1020.00 |
986.00 |
990.90 |
-2.63 |
5195 |
52.47 |
524 |
84.33 |
1105.00 |
644.00 |
|
539310 |
Thinkink Pic |
B |
5.00 |
30.40 |
30.60 |
30.80 |
29.60 |
30.00 |
-1.32 |
129965 |
39.11 |
159 |
115.38 |
45.85 |
17.65 |
|
538464 |
Thirani Proj |
X |
10.00 |
1.44 |
1.51 |
1.51 |
1.51 |
1.51 |
4.86 |
4051 |
0.06 |
9 |
18.88 |
1.51 |
0.20 |
|
531652 |
Thirdwave Fi |
XT |
10.00 |
39.05 |
39.00 |
39.00 |
38.30 |
38.30 |
-1.92 |
90 |
0.03 |
3 |
40.32 |
45.70 |
12.45 |
|
507450 |
Thiru A.Sug. |
Z |
10.00 |
4.90 |
5.13 |
5.14 |
5.13 |
5.14 |
4.90 |
1680 |
0.09 |
8 |
-0.07 |
5.50 |
2.62 |
|
500412 |
Thirumalai |
A1 |
1.00 |
98.80 |
98.80 |
99.00 |
94.95 |
95.80 |
-3.04 |
65702 |
63.43 |
840 |
-399.17 |
118.70 |
31.50 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
46.00 |
46.30 |
46.30 |
45.00 |
45.50 |
-1.09 |
87080 |
39.61 |
1365 |
-9.81 |
62.40 |
21.80 |
|
539871 |
Thyrocare Tc |
A1 |
10.00 |
968.55 |
980.00 |
985.65 |
942.55 |
954.30 |
-1.47 |
5900 |
56.59 |
492 |
72.96 |
1212.00 |
410.00 |
|
540108 |
Tiaan Cons. |
X |
10.00 |
41.40 |
42.80 |
42.80 |
39.50 |
41.55 |
0.36 |
43934 |
17.90 |
153 |
39.57 |
47.90 |
13.76 |
|
590005 |
Tide Water O |
B |
5.00 |
4488.40 |
4461.10 |
4516.05 |
4410.00 |
4416.40 |
-1.60 |
394 |
17.50 |
216 |
12.47 |
5330.00 |
2654.30 |
|
536264 |
Tiger Logist |
B |
10.00 |
37.55 |
39.00 |
39.00 |
36.60 |
36.90 |
-1.73 |
26453 |
9.91 |
164 |
-1.31 |
59.00 |
25.00 |
|
533629 |
Tijaria Poly |
T |
10.00 |
9.50 |
9.90 |
9.90 |
9.05 |
9.50 |
0.00 |
35 |
0.00 |
4 |
-2.55 |
9.90 |
3.76 |
|
505196 |
TIL |
B |
10.00 |
174.95 |
175.60 |
175.60 |
172.00 |
172.00 |
-1.69 |
422 |
0.73 |
38 |
-2.96 |
228.70 |
92.30 |
|
503663 |
Tilak Ventur |
XT |
1.00 |
2.67 |
2.67 |
2.67 |
2.62 |
2.62 |
-1.87 |
3114 |
0.08 |
18 |
-262.00 |
4.95 |
1.01 |
|
507205 |
Tilaknag Ind |
B |
10.00 |
28.30 |
28.35 |
29.30 |
28.00 |
28.50 |
0.71 |
40915 |
11.71 |
287 |
1.12 |
32.50 |
12.91 |
|
532856 |
Time Technop |
A1 |
1.00 |
54.45 |
56.00 |
56.00 |
52.85 |
53.10 |
-2.48 |
96812 |
51.69 |
551 |
12.07 |
63.00 |
22.75 |
|
511559 |
Times Guaran |
B |
10.00 |
25.80 |
25.95 |
26.00 |
25.10 |
25.70 |
-0.39 |
617 |
0.16 |
78 |
12.91 |
37.00 |
14.25 |
|
500414 |
Timex Group |
X |
1.00 |
28.75 |
28.75 |
29.00 |
27.75 |
27.80 |
-3.30 |
62124 |
17.43 |
158 |
-15.19 |
45.00 |
14.25 |
|
522113 |
Timken India |
A1 |
10.00 |
1235.85 |
1244.85 |
1273.00 |
1222.15 |
1246.55 |
0.87 |
1190 |
14.81 |
240 |
47.15 |
1360.65 |
650.00 |
|
530475 |
Tinna Rubber |
XT |
10.00 |
37.70 |
38.45 |
38.45 |
38.45 |
38.45 |
1.99 |
879 |
0.34 |
7 |
-5.71 |
38.45 |
12.65 |
|
504966 |
Tinplate Co. |
A1 |
10.00 |
180.55 |
183.00 |
192.45 |
178.90 |
187.60 |
3.90 |
390021 |
725.00 |
5666 |
23.72 |
192.45 |
56.50 |
|
532375 |
Tips Indus. |
B |
10.00 |
375.60 |
376.55 |
387.70 |
371.05 |
374.90 |
-0.19 |
1689 |
6.34 |
180 |
26.74 |
470.50 |
74.60 |
|
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 | |
|
531814 |
Tirupati Sar |
X |
5.00 |
8.05 |
7.45 |
8.00 |
7.45 |
7.97 |
-0.99 |
4991 |
0.39 |
34 |
18.11 |
10.40 |
3.21 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
38.20 |
36.70 |
39.00 |
36.70 |
36.90 |
-3.40 |
263 |
0.10 |
9 |
-11.08 |
49.50 |
12.15 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
3.97 |
3.90 |
3.90 |
3.90 |
3.90 |
-1.76 |
5314 |
0.21 |
15 |
-15.00 |
4.25 |
0.48 |
|
539985 |
Titaanium Te |
M |
10.00 |
8.61 |
8.00 |
8.17 |
8.00 |
8.17 |
-5.11 |
16000 |
1.29 |
2 |
17.02 |
13.20 |
2.97 |
|
532966 |
Titagarh Wag |
A1 |
2.00 |
59.70 |
59.45 |
61.15 |
59.00 |
59.25 |
-0.75 |
142166 |
85.27 |
1247 |
-42.32 |
62.25 |
20.50 |
|
524717 |
Titan Biotec |
X |
10.00 |
173.80 |
173.80 |
174.50 |
169.00 |
171.25 |
-1.47 |
42464 |
72.78 |
564 |
5.99 |
194.15 |
27.25 |
|
500114 |
Titan Co. |
A1 |
1.00 |
1490.30 |
1494.00 |
1509.50 |
1471.85 |
1476.25 |
-0.94 |
86913 |
1295.06 |
5722 |
185.93 |
1620.95 |
720.00 |
|
530045 |
Titan Secur. |
XT |
10.00 |
10.96 |
11.48 |
11.48 |
10.60 |
11.00 |
0.36 |
9008 |
0.98 |
85 |
3.54 |
11.97 |
2.65 |
|
531426 |
TN Newsprint |
A1 |
10.00 |
129.00 |
129.10 |
129.55 |
127.05 |
128.05 |
-0.74 |
18213 |
23.43 |
546 |
492.50 |
198.70 |
85.00 |
|
500777 |
TN Petro |
B |
10.00 |
44.10 |
44.25 |
44.40 |
42.90 |
43.15 |
-2.15 |
42039 |
18.37 |
345 |
6.39 |
48.00 |
18.55 |
|
523419 |
TN Telecom |
T |
10.00 |
2.99 |
3.00 |
3.13 |
3.00 |
3.13 |
4.68 |
728 |
0.02 |
9 |
-1.11 |
3.25 |
1.14 |
|
531644 |
Tokyo Financ |
X |
10.00 |
10.25 |
10.20 |
10.25 |
10.20 |
10.25 |
0.00 |
1050 |
0.11 |
3 |
30.15 |
11.50 |
9.80 |
|
500418 |
Tokyo Plast |
B |
10.00 |
81.80 |
85.40 |
86.50 |
76.15 |
76.25 |
-6.78 |
24679 |
19.88 |
534 |
-66.89 |
86.50 |
48.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
2789.20 |
2800.00 |
2800.00 |
2670.60 |
2713.35 |
-2.72 |
13545 |
369.13 |
1905 |
38.39 |
3040.00 |
1619.00 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
332.95 |
332.00 |
343.80 |
330.00 |
331.80 |
-0.35 |
114938 |
389.03 |
2072 |
22.21 |
368.75 |
239.65 |
|
526650 |
Tourism Fina |
B |
10.00 |
53.95 |
54.20 |
55.35 |
52.70 |
53.35 |
-1.11 |
38637 |
20.84 |
649 |
5.52 |
84.50 |
27.35 |
|
538607 |
Toyam Ind |
XT |
1.00 |
3.41 |
3.53 |
3.53 |
3.24 |
3.29 |
-3.52 |
801158 |
26.41 |
87 |
-164.50 |
6.15 |
1.48 |
|
526582 |
TPL Plastech |
B |
10.00 |
171.30 |
175.55 |
177.80 |
170.25 |
172.60 |
0.76 |
1081 |
1.86 |
96 |
19.31 |
187.95 |
57.25 |
|
532928 |
Trans & Rect |
T |
1.00 |
19.65 |
19.00 |
19.80 |
18.80 |
19.50 |
-0.76 |
19733 |
3.75 |
124 |
-278.57 |
23.90 |
4.93 |
|
526961 |
Trans Financ |
XT |
10.00 |
24.45 |
24.00 |
24.00 |
24.00 |
24.00 |
-1.84 |
1 |
0.00 |
1 |
9.60 |
26.25 |
23.45 |
|
500422 |
Transchem |
X |
10.00 |
18.95 |
18.95 |
19.60 |
17.50 |
19.00 |
0.26 |
2194 |
0.41 |
27 |
1.01 |
24.25 |
7.31 |
|
532410 |
Transcorp In |
X |
2.00 |
10.90 |
10.81 |
10.90 |
10.00 |
10.27 |
-5.78 |
4824 |
0.50 |
29 |
-3.46 |
14.70 |
6.35 |
|
513063 |
Transfreight |
XT |
10.00 |
8.56 |
8.98 |
8.98 |
8.98 |
8.98 |
4.91 |
150 |
0.01 |
2 |
0.76 |
8.98 |
3.12 |
|
526139 |
Transgene Bi |
XT |
10.00 |
4.18 |
4.29 |
4.29 |
4.02 |
4.15 |
-0.72 |
36274 |
1.50 |
69 |
-2.92 |
6.85 |
2.75 |
|
519367 |
Transgl.Food |
X |
10.00 |
161.50 |
158.30 |
158.30 |
158.30 |
158.30 |
-1.98 |
80 |
0.13 |
9 |
7.39 |
302.25 |
12.50 |
|
506687 |
Transpek Ind |
X |
10.00 |
1640.60 |
1632.40 |
1672.00 |
1632.25 |
1647.35 |
0.41 |
8099 |
133.29 |
274 |
15.75 |
2191.90 |
1077.00 |
|
532349 |
Transport Co |
A1 |
2.00 |
248.95 |
249.60 |
250.60 |
248.00 |
248.50 |
-0.18 |
6482 |
16.19 |
202 |
17.27 |
291.00 |
121.25 |
|
532812 |
Transwarrant |
B |
10.00 |
3.23 |
3.34 |
3.34 |
3.34 |
3.34 |
3.41 |
514 |
0.02 |
2 |
-0.99 |
5.05 |
2.27 |
|
542923 |
Tranway Tech |
MS |
10.00 |
4.79 |
4.56 |
4.56 |
4.56 |
4.56 |
-4.80 |
40000 |
1.82 |
4 |
19.83 |
19.82 |
3.26 |
|
511730 |
TRC Finan.Se |
X |
10.00 |
9.47 |
9.00 |
9.00 |
9.00 |
9.00 |
-4.96 |
201 |
0.02 |
3 |
10.00 |
27.00 |
8.15 |
|
533540 |
Tree House |
B |
10.00 |
7.19 |
7.41 |
7.54 |
6.84 |
7.54 |
4.87 |
32881 |
2.42 |
88 |
-0.93 |
10.02 |
3.14 |
|
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 | |
|
542233 |
Trejhara Sol |
B |
10.00 |
36.00 |
37.80 |
37.80 |
34.50 |
35.95 |
-0.14 |
5625 |
2.06 |
76 |
4.83 |
51.50 |
4.75 |
|
500251 |
Trent |
A1 |
1.00 |
655.80 |
654.95 |
659.00 |
640.00 |
644.00 |
-1.80 |
46625 |
302.78 |
3363 |
-125.54 |
808.75 |
367.55 |
|
532159 |
Trescon |
X |
10.00 |
70.00 |
70.00 |
70.00 |
69.10 |
69.10 |
-1.29 |
1469 |
1.02 |
12 |
138.20 |
99.00 |
58.00 |
|
505854 |
TRF |
T |
10.00 |
102.55 |
100.10 |
105.00 |
100.00 |
102.05 |
-0.49 |
1853 |
1.90 |
32 |
-0.97 |
131.00 |
45.40 |
|
521064 |
Trident |
A1 |
1.00 |
14.38 |
14.50 |
14.95 |
14.38 |
14.71 |
2.29 |
6525032 |
960.12 |
15271 |
38.71 |
16.98 |
3.05 |
|
540726 |
Trident Texo |
B |
10.00 |
30.00 |
32.50 |
32.50 |
28.00 |
28.60 |
-4.67 |
2682 |
0.80 |
27 |
130.00 |
49.50 |
24.00 |
|
531972 |
Trident Tool |
Z |
10.00 |
3.18 |
3.18 |
3.18 |
3.18 |
3.18 |
0.00 |
400 |
0.01 |
3 |
-0.85 |
9.44 |
3.15 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
80.40 |
82.40 |
82.40 |
76.40 |
78.35 |
-2.55 |
40769 |
31.97 |
547 |
4.30 |
93.05 |
18.65 |
|
531658 |
Trijal Inds. |
XT |
10.00 |
2.73 |
2.80 |
2.80 |
2.60 |
2.60 |
-4.76 |
3117 |
0.08 |
31 |
65.00 |
3.15 |
1.90 |
|
534755 |
Trio Mercant |
X |
10.00 |
29.65 |
29.65 |
29.65 |
26.30 |
27.40 |
-7.59 |
11589 |
3.15 |
120 |
-88.39 |
48.00 |
26.30 |
|
505978 |
Triton Valve |
X |
10.00 |
1045.60 |
1025.00 |
1064.00 |
1025.00 |
1035.50 |
-0.97 |
94 |
0.98 |
27 |
24.18 |
1199.00 |
404.10 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
74.95 |
75.70 |
76.15 |
74.10 |
74.20 |
-1.00 |
37391 |
28.00 |
321 |
6.03 |
84.85 |
28.90 |
|
538569 |
Triveni Entp |
X |
1.00 |
28.75 |
27.75 |
27.75 |
27.75 |
27.75 |
-3.48 |
431 |
0.12 |
5 |
1387.50 |
87.00 |
27.35 |
|
502281 |
Triveni Glas |
X |
10.00 |
8.35 |
8.65 |
8.75 |
7.96 |
7.99 |
-4.31 |
11893 |
0.97 |
65 |
0.65 |
10.85 |
2.61 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
94.40 |
94.85 |
95.55 |
91.95 |
92.55 |
-1.96 |
10724 |
10.02 |
148 |
32.36 |
102.60 |
45.90 |
|
514142 |
TT |
B |
10.00 |
52.00 |
50.30 |
53.80 |
50.00 |
50.50 |
-2.88 |
1985 |
1.01 |
80 |
-19.27 |
63.50 |
25.20 |
|
538597 |
TTI Enterp. |
XT |
10.00 |
1.74 |
1.80 |
1.82 |
1.79 |
1.79 |
2.87 |
4171 |
0.07 |
7 |
-89.50 |
1.82 |
0.38 |
|
507747 |
TTK Healthca |
B |
10.00 |
577.00 |
570.00 |
570.00 |
568.45 |
568.45 |
-1.48 |
4 |
0.02 |
4 |
24.12 |
629.00 |
262.05 |
|
517506 |
TTK Prestige |
A1 |
10.00 |
6259.15 |
6298.00 |
6298.00 |
6099.75 |
6120.70 |
-2.21 |
343 |
21.24 |
162 |
61.51 |
6560.15 |
3918.05 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
831.90 |
839.95 |
839.95 |
809.95 |
823.30 |
-1.03 |
1310 |
10.77 |
218 |
90.87 |
881.85 |
255.00 |
|
531411 |
Tuni Textile |
XT |
1.00 |
0.66 |
0.63 |
0.63 |
0.63 |
0.63 |
-4.55 |
55465 |
0.35 |
36 |
-9.00 |
0.78 |
0.20 |
|
506808 |
Tuticorin.Al |
X |
10.00 |
7.00 |
7.47 |
7.47 |
6.71 |
7.06 |
0.86 |
11440 |
0.80 |
53 |
-2.23 |
9.10 |
2.83 |
|
532515 |
TV Today Net |
A1 |
5.00 |
254.65 |
252.90 |
254.75 |
244.10 |
245.65 |
-3.53 |
13451 |
33.60 |
564 |
13.85 |
269.90 |
128.35 |
|
540083 |
TV Vision |
T |
10.00 |
2.31 |
2.40 |
2.40 |
2.20 |
2.20 |
-4.76 |
6535 |
0.15 |
27 |
-0.15 |
2.49 |
1.05 |
|
532800 |
TV18 Broad. |
A1 |
2.00 |
31.95 |
32.00 |
32.30 |
31.00 |
31.25 |
-2.19 |
245232 |
77.28 |
636 |
19.41 |
41.70 |
11.85 |
|
532513 |
TVS Electron |
T |
10.00 |
127.10 |
126.05 |
127.90 |
124.00 |
125.85 |
-0.98 |
2931 |
3.68 |
68 |
-16.74 |
155.50 |
47.50 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
513.25 |
512.40 |
515.00 |
498.20 |
507.10 |
-1.20 |
52549 |
266.12 |
1672 |
106.98 |
533.80 |
240.10 |
|
509243 |
TVS Srichakr |
A1 |
10.00 |
1904.80 |
1908.10 |
1911.00 |
1888.00 |
1899.00 |
-0.30 |
314 |
5.97 |
134 |
36.73 |
2130.00 |
760.00 |
|
531917 |
Twinstar Ind |
Z |
10.00 |
1.01 |
1.06 |
1.06 |
0.96 |
1.00 |
-0.99 |
22433 |
0.23 |
36 |
-3.13 |
1.39 |
0.55 |
|
532384 |
Tyche Inds. |
X |
10.00 |
230.90 |
234.00 |
234.00 |
226.15 |
228.30 |
-1.13 |
5236 |
11.96 |
210 |
11.29 |
349.90 |
63.15 |
|
526945 |
Tyroon Tea |
X |
10.00 |
37.00 |
37.00 |
38.85 |
36.15 |
38.85 |
5.00 |
488 |
0.19 |
8 |
3.96 |
39.60 |
22.00 |
|
|