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 19/10/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual X 10.00 0.60 0.63 0.63 0.63 0.63 5.00 100 0.00 1 -0.27 1.17 0.37
522294 T&I Global X 10.00 73.00 78.65 78.65 71.00 73.85 1.16 1445 1.06 18 4.13 102.90 51.65
539956 TAAL Enterp. X 10.00 256.15 259.95 266.00 250.00 262.50 2.48 2874 7.51 31 55.38 335.00 131.15
519483 Tai Inds. XT 10.00 11.01 10.55 10.56 10.55 10.56 -4.09 1149 0.12 2 5.56 26.35 10.55
532390 Taj GVK Hotl B 2.00 172.60 172.45 172.45 165.00 166.10 -3.77 2017 3.41 67 43.14 263.80 150.00
532890 Take Sol. B 1.00 157.80 156.50 162.00 151.50 155.60 -1.39 10872 16.82 398 12.90 308.30 149.10
505160 Talbros Auto B 10.00 233.75 233.05 235.55 227.75 231.30 -1.05 3168 7.32 91 10.83 353.65 193.05
538987 Talbros Engg X 10.00 197.05 215.00 215.00 190.60 190.60 -3.27 6 0.01 3 11.02 443.90 177.00
533200 Talwal.Bette B 10.00 33.75 33.75 34.35 33.10 33.60 -0.44 4697 1.58 64 2.40 358.05 27.95
541545 Talwal.Lifes B 10.00 122.50 120.10 123.80 118.95 120.10 -1.96 1088 1.32 49 -- 173.00 117.00
533170 Tamboli Cap. X 10.00 81.45 79.60 80.00 79.00 79.75 -2.09 2150 1.71 11 9.81 133.00 70.65
522229 Taneja Aero. X 5.00 34.00 32.55 33.95 32.30 33.50 -1.47 5916 1.95 17 37.22 76.70 29.10
506854 Tanfac Ind. X 10.00 303.25 300.00 318.00 288.10 314.25 3.63 52326 160.49 988 15.38 402.65 91.00
532790 Tanla Solut. B 1.00 33.60 32.60 33.70 32.60 33.25 -1.04 12705 4.22 50 50.38 47.20 26.40
532738 Tantia Const T 10.00 5.16 4.91 4.91 4.91 4.91 -4.84 1 0.00 1 -1.21 20.50 4.54
534756 Tara Jewels T 10.00 4.00 4.05 4.05 3.80 4.03 0.75 1695 0.07 16 0.39 26.80 3.80
533203 Tarapur Tran T 10.00 3.90 4.09 4.09 4.09 4.09 4.87 300 0.01 1 -0.78 9.53 3.76
538496 Tarini Intnl M 10.00 12.80 15.28 15.36 10.26 15.36 20.00 153000 22.56 50 -- 42.00 10.26
532869 Tarmat Ltd B 10.00 30.80 28.50 29.85 28.50 29.10 -5.52 970 0.28 20 48.50 83.45 24.80
519091 Tasty Bite B 10.00 8609.25 8560.00 8670.00 8184.20 8219.70 -4.52 542 45.25 77 73.58 11371.65 5250.00
540955 Tasty Dairy M 10.00 30.25 29.00 29.20 26.25 26.50 -12.40 24000 6.77 8 11.99 54.00 25.55
500770 Tata Chem A1 10.00 670.60 670.60 675.00 654.05 671.90 0.19 15923 106.03 703 6.29 786.95 623.50
532301 Tata Coffee B 1.00 100.80 100.10 100.50 98.35 99.50 -1.29 39341 39.12 418 10.72 183.45 91.80
500483 Tata Comm. A1 10.00 470.45 465.30 473.70 443.25 456.70 -2.92 33026 150.32 838 -31.26 758.00 443.25
532540 Tata Consult A1 1.00 1927.70 1940.00 1940.00 1872.20 1917.05 -0.55 123953 2354.50 6947 25.01 2273.00 1248.45
500408 Tata Elxsi A1 10.00 991.95 986.00 996.00 955.00 982.50 -0.95 70606 687.61 2836 59.98 1491.75 826.00
500800 Tata Gl.Bevr A1 1.00 231.10 230.00 232.55 226.00 227.65 -1.49 104719 239.76 914 26.47 328.80 202.40
501301 Tata Invest. B 10.00 707.15 707.25 707.25 692.05 693.65 -1.91 2450 17.06 96 17.80 955.00 680.40
513434 Tata Metalik B 10.00 582.35 578.00 591.70 572.25 587.15 0.82 9893 57.58 529 11.35 975.10 545.00
570001 Tata Mot-DVR A1 2.00 99.95 100.20 100.20 95.50 95.95 -4.00 329224 319.00 3209 -- 261.80 95.00
500570 Tata Motors A1 2.00 179.20 179.25 180.00 174.25 174.80 -2.46 1322998 2333.24 9971 12.53 466.95 170.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500400 Tata Power A1 1.00 72.40 72.00 72.40 69.35 70.20 -3.04 351190 247.83 1715 4.73 101.75 59.90
513010 Tata Sponge B 10.00 821.55 813.25 834.95 809.00 813.70 -0.96 7359 60.18 469 8.04 1248.00 775.05
500470 Tata Steel A1 10.00 554.65 550.00 562.30 545.40 553.60 -0.19 1330253 7376.60 8495 3.55 747.25 493.50
532371 Tata Teleser B 10.00 3.90 3.90 3.93 3.86 3.89 -0.26 59220 2.30 75 -0.08 10.99 3.75
541679 Tata Val.1DG B 10.00 9.15 9.15 9.15 9.15 9.15 0.00 16 0.00 1 -- 11.00 9.05
541678 Tata Val.1RG B 10.00 7.70 7.00 8.47 7.00 8.00 3.90 158 0.01 4 -- 11.50 7.00
541744 Tata Val.2RG B 10.00 10.26 10.00 10.00 10.00 10.00 -2.53 100 0.01 1 -- 11.35 10.00
521228 Tatia Glob.V X 1.00 0.31 0.32 0.32 0.32 0.32 3.23 5000 0.02 6 8.00 0.61 0.20
504961 Tayo Rolls X 10.00 47.50 45.85 47.00 45.15 45.55 -4.11 3890 1.78 37 -1.73 109.55 41.50
534369 TBZ B 10.00 56.35 58.90 60.60 57.25 57.85 2.66 59526 34.97 875 23.33 155.00 48.15
532284 TCFC Finance X 10.00 31.95 30.00 30.00 30.00 30.00 -6.10 26 0.01 2 7.98 41.95 27.05
533393 TCI Develop. B 10.00 371.00 354.00 394.00 354.00 364.00 -1.89 1200 4.50 4 55.40 625.00 351.05
540212 TCI Express B 2.00 612.95 607.45 607.45 591.00 598.80 -2.31 7766 46.10 90 36.76 736.45 425.05
501242 TCI Finance B 10.00 16.45 15.00 16.90 15.00 16.25 -1.22 1937 0.31 26 11.05 37.05 14.05
541700 TCNS Clothin B 2.00 578.50 567.40 573.80 564.95 565.50 -2.25 281 1.60 32 35.34 724.50 515.00
523301 TCPL Package B 10.00 408.25 408.25 435.00 405.00 418.20 2.44 165 0.69 7 17.21 735.00 380.00
533553 TD Power Sys B 10.00 136.55 133.80 137.20 129.00 129.70 -5.02 19420 25.79 402 -332.56 233.30 96.10
539658 TeamLease B 10.00 2399.00 2384.55 2440.00 2346.05 2416.25 0.72 148 3.54 46 52.39 3338.85 1560.00
532755 Tech Mahindr A1 5.00 718.90 719.10 719.10 685.00 690.30 -3.98 65939 459.76 1555 17.39 780.05 453.15
526576 Techindia Ni T 10.00 4.10 4.00 4.00 4.00 4.00 -2.44 3000 0.12 2 -16.67 16.30 4.00
532804 Technocraft B 10.00 583.50 575.40 575.40 555.05 564.75 -3.21 802 4.52 51 11.91 623.60 436.00
533216 Technofab En B 10.00 143.30 142.00 149.00 138.00 148.65 3.73 198 0.28 11 11.13 339.40 134.20
540595 Tejas Netwrk B 10.00 265.35 262.25 279.10 257.65 275.55 3.84 19772 53.76 1141 19.22 472.20 220.05
533982 Tera Softwar B 10.00 27.50 27.70 27.70 27.70 27.70 0.73 200 0.06 7 20.22 80.00 22.65
505400 Texmaco Infr B 1.00 53.90 55.15 57.00 53.00 56.15 4.17 5660 3.08 86 80.21 78.80 46.20
533326 Texmaco Rail A1 1.00 57.95 57.50 57.85 56.00 56.55 -2.42 18007 10.23 199 49.17 128.80 54.00
533164 Texmo Pipes B 10.00 23.00 22.10 22.80 21.85 22.15 -3.70 17110 3.79 100 69.22 40.70 14.20
532845 TGB Banquets B 10.00 12.66 12.60 12.94 12.30 12.43 -1.82 3121 0.39 25 3.27 66.30 11.12
507753 TGV SRAAC X 10.00 34.00 33.60 34.00 32.15 33.55 -1.32 44764 14.91 154 11.04 89.95 30.05
533158 Thangamayil B 10.00 351.00 366.50 375.95 350.00 360.20 2.62 1272 4.61 72 20.92 700.85 291.05
530023 The Invest.T B 10.00 215.00 248.95 248.95 201.05 215.00 0.00 88 0.20 5 21.76 300.00 170.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 44.75 43.75 44.35 42.55 43.00 -3.91 317 0.14 12 14.14 188.40 34.20
530199 Themis Medic B 10.00 329.10 310.25 310.25 285.25 295.20 -10.30 8197 24.22 132 24.14 798.10 253.00
500411 Thermax A1 2.00 975.00 957.00 990.00 950.05 985.75 1.10 725 7.11 246 48.92 1375.00 878.05
539310 Think Ink St M 1.00 4.19 4.20 4.90 3.76 4.80 14.56 390000 16.64 13 240.00 4.90 1.14
507450 Thiru A.Sug. B 10.00 28.65 29.35 30.00 28.50 29.40 2.62 5893 1.72 61 -0.53 77.00 20.10
500412 Thirumalai B 1.00 124.05 122.40 123.20 119.05 120.45 -2.90 45370 54.89 655 7.31 243.70 102.05
500413 Thomas Cook A1 1.00 209.20 207.00 209.45 201.00 201.95 -3.47 15343 31.25 458 1.22 302.90 193.10
539871 Thyrocare Tc B 10.00 598.95 601.40 601.40 590.00 595.10 -0.64 757 4.50 80 33.77 725.00 547.70
504973 TI Financial A1 1.00 501.00 504.85 505.00 490.15 495.95 -1.01 1166 5.82 153 15.54 740.00 468.25
540108 Tiaan Ayurv. XT 10.00 153.70 154.00 159.00 146.05 149.90 -2.47 40270 62.05 241 157.79 161.90 7.25
590005 Tide Water O B 5.00 5093.15 5060.00 5095.00 5001.00 5045.90 -0.93 278 14.00 148 16.87 7925.00 4870.00
536264 Tiger Logist X 10.00 156.65 163.95 163.95 150.00 154.90 -1.12 1569 2.41 54 15.89 259.00 133.00
533629 Tijaria Poly B 10.00 17.54 16.00 17.69 16.00 16.50 -5.93 917 0.15 11 -4.06 19.30 6.53
505196 TIL B 10.00 296.25 291.00 299.95 285.95 292.75 -1.18 386 1.13 77 -6.74 686.35 270.14
507205 Tilaknag Ind B 10.00 14.57 14.50 15.16 14.20 15.03 3.16 38387 5.69 106 -1.24 25.20 13.50
532856 Time Technop A1 1.00 122.05 121.50 124.20 117.20 119.60 -2.01 26599 32.43 345 14.43 232.60 115.65
511559 Times Guaran B 10.00 31.00 29.85 29.85 29.85 29.85 -3.71 300 0.09 1 271.36 95.00 27.40
500414 Timex Group X 1.00 48.85 48.85 50.60 47.50 47.95 -1.84 58595 28.47 127 42.06 76.60 36.00
522113 Timken India B 10.00 548.05 550.05 551.45 540.00 543.40 -0.85 1213 6.61 107 40.16 1008.00 540.00
530475 Tinna Rubber X 10.00 48.00 54.90 54.90 44.10 51.90 8.13 124 0.06 9 -25.07 88.20 38.54
541741 Tinna Trade B 10.00 30.40 31.90 31.90 31.90 31.90 4.93 2 0.00 2 -- 98.00 23.70
504966 Tinplate Co. B 10.00 157.70 154.50 157.50 151.40 152.90 -3.04 81920 125.81 1173 23.34 324.80 136.50
532375 Tips Indus. B 10.00 70.15 63.60 67.05 63.60 64.60 -7.91 464 0.31 12 28.46 158.90 63.10
531814 Tirupati Sar X 5.00 13.78 15.20 15.20 12.25 14.26 3.48 3413 0.47 32 9.38 24.40 12.25
524582 Tirupati Sta XT 10.00 51.30 49.10 53.85 48.75 53.85 4.97 8493 4.35 49 11.27 88.00 21.25
539040 Tirupati Tyr X 10.00 3.83 3.66 4.00 3.66 4.00 4.44 506 0.02 9 -- 8.95 3.25
532966 Titagarh Wag B 2.00 69.40 69.40 69.90 67.10 68.95 -0.65 37520 25.71 452 -5.41 189.50 61.60
524717 Titan Biotec XT 10.00 41.65 43.70 43.70 43.70 43.70 4.92 469 0.20 9 9.78 75.95 40.20
500114 Titan Co. A1 1.00 800.15 814.00 814.05 778.00 789.30 -1.36 143395 1139.88 3472 58.77 1006.00 584.00
531426 TN Newsprint A1 10.00 252.95 248.50 260.00 248.50 258.30 2.12 3075 7.88 118 24.93 499.00 223.10
500777 TN Petro B 10.00 37.55 37.40 37.75 36.00 36.35 -3.20 22849 8.40 181 7.14 84.00 29.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500418 Tokyo Plast B 10.00 44.60 39.30 46.90 39.30 44.15 -1.01 366 0.16 27 17.11 148.50 33.80
500420 Torrent Phar A1 5.00 1559.80 1556.15 1576.95 1515.90 1563.35 0.23 11697 181.02 819 40.51 1871.95 1206.00
532779 Torrent Pow A1 10.00 234.25 228.50 242.45 228.20 237.70 1.47 115842 275.59 1561 11.70 306.95 212.10
526650 Tourism Fina B 10.00 129.55 128.70 128.70 126.00 126.40 -2.43 47634 60.62 571 13.84 182.00 113.85
538607 Toyam Ind X 1.00 5.30 5.60 5.60 5.28 5.29 -0.19 125493 6.66 356 176.33 10.00 2.80
526582 TPL Plastech B 10.00 195.45 197.00 197.00 192.10 192.50 -1.51 247 0.48 24 11.73 780.90 181.00
532928 Trans & Rect B 1.00 15.35 15.30 15.30 14.55 14.65 -4.56 14935 2.20 79 21.54 44.80 13.80
500422 Transchem X 10.00 27.85 24.75 24.75 24.75 24.75 -11.13 134 0.03 2 -36.40 43.25 22.10
532410 Transcorp In X 2.00 25.80 24.00 29.00 24.00 25.10 -2.71 5662 1.49 34 3.26 49.20 20.10
526139 Transgene Bi XT 10.00 3.59 3.60 3.68 3.42 3.66 1.95 6684 0.24 32 -28.15 4.26 1.81
506687 Transpek Ind X 10.00 1385.80 1381.00 1415.00 1381.00 1410.15 1.76 1053 14.66 52 23.96 1730.00 980.00
532349 Transport Co B 2.00 282.20 281.45 281.50 275.00 275.95 -2.21 2659 7.37 103 18.51 375.70 247.65
532812 Transwarrant T 10.00 5.50 5.33 5.33 5.33 5.33 -3.09 1 0.00 1 12.11 19.65 4.30
533540 Tree House B 10.00 4.03 4.23 4.23 3.96 4.23 4.96 14605 0.62 25 -0.19 19.05 3.61
500251 Trent A1 1.00 333.80 328.00 333.15 326.40 330.10 -1.11 7031 23.20 356 93.78 391.75 290.00
505854 TRF B 10.00 123.40 123.40 124.70 118.30 118.50 -3.97 3489 4.16 92 -1.42 321.45 113.20
521064 Trident A1 10.00 64.25 64.40 65.55 62.80 63.75 -0.78 161802 103.56 1306 11.11 105.35 51.00
540726 Trident Texo M 10.00 104.50 104.25 104.25 102.00 102.00 -2.39 7000 7.25 3 120.00 147.25 53.50
517562 Trigyn Tech. B 10.00 86.35 86.10 87.30 82.05 82.40 -4.57 16405 13.78 295 5.85 189.45 64.25
534755 Trio Mercant XT 10.00 17.55 17.00 17.00 17.00 17.00 -3.13 2000 0.34 2 1700.00 22.83 10.11
505978 Triton Valve X 10.00 1336.75 1345.00 1360.00 1320.25 1340.00 0.24 723 9.67 36 22.79 2794.90 1251.00
532356 Triveni Engg B 1.00 45.05 45.00 46.30 43.55 45.45 0.89 162190 73.63 1118 12.25 99.00 34.05
502281 Triveni Glas XT 10.00 9.56 10.03 10.03 9.15 9.95 4.08 19308 1.78 28 2.30 25.80 8.60
533655 Triveni Tur. B 1.00 99.70 99.00 99.00 97.10 98.25 -1.45 1206 1.18 41 31.69 147.00 92.00
514142 TT B 10.00 67.20 66.50 68.60 62.45 63.00 -6.25 6355 4.20 94 -11.82 141.50 54.00
538597 TTI Enterp. X 10.00 0.58 0.60 0.60 0.60 0.60 3.45 1867 0.01 3 20.00 2.20 0.57
507747 TTK Healthca B 10.00 889.45 885.05 885.05 860.00 872.90 -1.86 152 1.33 35 31.37 1457.65 705.05
517506 TTK Prestige A1 10.00 6033.10 5900.00 6229.90 5860.00 6201.85 2.80 318 19.03 121 27.42 8911.20 5500.00
540762 Tube Invest. B 1.00 290.00 286.30 294.95 285.00 289.90 -0.03 5598 16.17 331 30.23 324.00 211.00
531411 Tuni Textile X 1.00 0.29 0.30 0.30 0.29 0.29 0.00 5045 0.01 3 -29.00 0.50 0.28
506808 Tuticorin.Al XT 10.00 6.23 6.54 6.54 5.95 5.95 -4.49 1195 0.08 10 -0.18 18.11 3.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532515 TV Today Net B 5.00 400.30 395.15 395.15 379.80 386.30 -3.50 1158 4.49 80 16.23 557.95 341.95
540083 TV Vision B 10.00 4.95 4.95 5.10 4.85 5.10 3.03 1179 0.06 4 -0.74 58.80 3.98
532800 TV18 Broad. A1 2.00 37.00 36.80 37.25 35.70 36.20 -2.16 773678 280.95 1587 129.29 70.90 32.00
532513 TVS Electron B 10.00 240.45 241.00 241.85 232.10 235.30 -2.14 8235 19.41 212 23.74 557.00 184.85
532343 TVS Motor Co A1 1.00 534.80 529.90 531.85 504.60 516.30 -3.46 81006 416.57 1606 36.08 794.90 478.70
509243 TVS Srichakr B 10.00 2376.90 2375.70 2379.95 2343.10 2353.85 -0.97 498 11.78 156 13.48 4020.00 2287.44
532384 Tyche Inds. X 10.00 80.80 80.00 82.75 80.00 80.80 0.00 1320 1.06 11 15.94 157.00 68.55