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 18/04/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.98 0.97 0.97 0.97 0.97 -1.02 301 0.00 2 -1.13 1.17 0.46
522294 T&I Global X 10.00 69.00 70.00 71.95 67.75 69.00 0.00 1078 0.75 15 7.95 102.90 39.20
539956 TAAL Enterp. X 10.00 150.00 141.15 151.00 141.15 150.10 0.07 89 0.13 8 -22.95 200.00 128.50
507785 Tainwala Ch. B 10.00 109.30 110.85 113.10 107.50 108.00 -1.19 11965 13.39 40 10.32 149.70 52.10
532390 Taj GVK Hotl B 2.00 209.40 213.30 247.30 213.30 233.10 11.32 566956 1329.51 13067 142.13 247.30 148.10
532890 Take Sol. B 1.00 198.15 199.55 204.40 191.00 194.30 -1.94 100623 199.31 2333 17.39 204.40 118.20
505160 Talbros Auto B 10.00 314.10 313.75 314.10 304.30 313.20 -0.29 3906 12.13 94 19.94 353.65 159.60
538987 Talbros Engg X 10.00 336.10 340.05 340.05 326.40 327.25 -2.63 306 1.01 13 17.19 443.90 137.57
533200 Talwalkars B B 10.00 82.35 82.70 84.45 78.25 78.25 -4.98 159664 127.80 1789 3.28 358.05 78.25
533170 Tamboli Cap. X 10.00 99.70 95.25 99.95 95.25 98.10 -1.60 4659 4.52 39 20.19 133.00 75.10
522229 Taneja Aero. X 5.00 56.45 57.65 57.65 52.20 52.95 -6.20 32891 17.76 286 294.17 76.70 46.00
506854 Tanfac Ind. X 10.00 123.05 122.05 130.30 122.00 125.95 2.36 17052 21.61 105 16.88 157.00 46.80
532790 Tanla Solut. T 1.00 37.15 37.15 37.50 36.05 36.40 -2.02 27254 10.01 128 10.58 53.90 28.85
532738 Tantia Const T 10.00 13.25 12.60 13.75 12.60 13.75 3.77 3992 0.52 7 -0.62 22.20 11.50
540332 Tanvi Foods M 10.00 66.25 67.00 67.00 67.00 67.00 1.13 2000 1.34 1 27.35 95.00 60.05
534756 Tara Jewels B 10.00 11.96 12.00 14.35 11.30 12.24 2.34 51452 6.41 208 1.18 45.90 11.15
519285 Tarai Foods XT 10.00 4.49 4.49 4.50 4.49 4.50 0.22 100 0.00 2 -32.14 9.68 3.95
532869 Tarmat Ltd B 10.00 57.20 58.00 62.90 56.95 59.50 4.02 70675 43.36 523 25.43 83.45 30.00
519091 Tasty Bite B 10.00 9032.50 9030.85 9077.00 8729.45 8855.70 -1.96 156 13.88 58 84.89 11090.00 4620.00
540955 Tasty Dairy M 10.00 47.20 47.15 47.15 47.00 47.00 -0.42 9000 4.23 3 21.27 54.00 40.00
500770 Tata Chem A1 10.00 738.10 748.00 748.00 730.75 734.70 -0.46 28256 209.08 971 10.20 781.20 558.00
532301 Tata Coffee B 1.00 130.05 130.95 134.50 129.90 130.60 0.42 175061 232.23 1904 10.87 183.45 112.20
500483 Tata Comm. A1 10.00 623.15 620.50 628.60 618.20 621.35 -0.29 8684 53.91 292 -38.00 774.35 570.45
532540 Tata Consult A1 1.00 3165.90 3172.95 3189.80 3147.30 3159.50 -0.20 52395 1658.00 3866 23.66 3254.80 2255.00
500408 Tata Elxsi A1 10.00 1071.25 1078.10 1078.30 1059.50 1064.30 -0.65 15884 169.59 566 64.98 1123.05 643.75
500800 Tata Gl.Bevr A1 1.00 280.10 282.00 287.40 279.50 283.90 1.36 404529 1151.06 3150 33.44 328.80 140.50
501301 Tata Invest. B 10.00 805.05 806.85 828.00 806.85 811.80 0.84 7331 60.07 313 21.15 955.00 637.00
513434 Tata Metalik B 10.00 824.45 832.00 834.00 812.00 815.55 -1.08 14410 118.70 556 15.77 975.10 585.00
570001 Tata Mot-DVR A1 2.00 192.60 193.95 194.00 190.10 190.95 -0.86 80091 153.56 1073 -- 294.39 183.00
500570 Tata Motors A1 2.00 336.90 338.00 339.95 334.10 335.50 -0.42 399398 1345.32 4362 8.61 487.00 324.50
500400 Tata Power A1 1.00 87.40 87.90 88.30 87.05 87.65 0.29 198982 174.57 1218 28.46 101.75 75.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Sponge A1 10.00 1146.25 1172.00 1181.45 1113.00 1124.00 -1.94 88456 1018.96 4145 12.29 1248.00 770.00
500470 Tata Steel A1 10.00 595.85 600.50 604.70 594.90 601.50 0.95 260734 1563.52 3433 38.00 747.25 403.60
532371 Tata Teleser B 10.00 5.75 5.99 5.99 5.52 5.78 0.52 222121 12.68 298 -0.11 10.99 3.75
521228 Tatia Glob.V X 1.00 0.40 0.38 0.38 0.38 0.38 -5.00 101 0.00 2 6.33 0.61 0.23
541228 Taylormade MT 10.00 35.45 37.20 37.20 36.50 37.20 4.94 44000 16.34 11 86.51 39.65 32.10
504961 Tayo Rolls XT 10.00 69.30 66.25 70.00 66.25 67.50 -2.60 1295 0.87 10 -3.08 109.55 48.05
534369 TBZ B 10.00 109.10 110.00 111.75 103.10 105.50 -3.30 181325 195.70 2002 35.88 155.00 81.65
532284 TCFC Finance X 10.00 35.75 39.00 41.95 31.25 34.75 -2.80 3651 1.31 77 -5.13 50.00 27.05
533393 TCI Develop. T 10.00 499.00 481.00 501.00 481.00 501.00 0.40 10 0.05 3 47.09 625.00 334.00
540212 TCI Express B 2.00 463.50 465.05 486.95 465.00 478.20 3.17 1123 5.34 37 34.65 645.00 411.00
501242 TCI Finance B 10.00 30.75 30.00 30.85 29.35 29.50 -4.07 17884 5.37 161 20.21 37.05 20.10
523301 TCPL Package B 10.00 572.90 565.00 599.00 565.00 587.90 2.62 118 0.69 10 24.71 735.00 486.00
533553 TD Power Sys B 10.00 205.20 202.55 204.90 201.00 202.30 -1.41 4433 8.96 71 -66.55 271.00 170.35
539658 TeamLease B 10.00 2186.35 2196.25 2248.90 2177.00 2212.75 1.21 150006 3315.35 586 41.72 2536.80 1026.50
532755 Tech Mahindr A1 5.00 668.40 674.00 674.00 654.65 656.40 -1.80 74213 489.20 1314 20.45 682.60 357.60
526576 Techindia Ni T 10.00 8.66 8.50 8.50 8.40 8.40 -3.00 158 0.01 2 -38.18 16.30 4.13
533281 Techno Elec. B 2.00 356.90 357.10 368.70 345.00 360.45 0.99 3261 11.71 241 20.00 438.95 314.50
532804 Technocraft B 10.00 502.95 508.00 514.00 495.25 498.80 -0.83 1361 6.87 76 13.10 619.00 385.00
533216 Technofab En B 10.00 222.20 220.10 220.10 220.00 220.00 -0.99 105 0.23 2 25.40 339.40 177.30
524204 Teesta Agro XT 10.00 33.50 35.15 35.15 35.05 35.05 4.63 140 0.05 2 20.74 50.50 20.60
540595 Tejas Netwrk B 10.00 337.75 336.00 340.00 333.10 333.75 -1.18 2407 8.09 83 47.95 472.20 257.00
539428 Tejnaksh Hlt M 10.00 458.00 460.00 484.90 460.00 477.85 4.33 16000 74.87 38 176.33 530.00 261.00
533982 Tera Softwar T 10.00 44.65 44.35 44.80 44.00 44.00 -1.46 3421 1.52 22 102.33 108.50 36.00
505400 Texmaco Infr B 1.00 65.15 65.50 67.90 65.50 66.05 1.38 48925 32.72 339 66.72 78.80 41.40
533326 Texmaco Rail A1 1.00 86.45 86.00 88.45 85.45 86.20 -0.29 1136981 983.14 632 -269.38 128.80 78.55
533164 Texmo Pipes B 10.00 20.30 21.35 22.30 20.75 21.65 6.65 9640 2.07 54 -58.51 34.75 18.30
532845 TGB Banquets B 10.00 40.20 40.00 43.45 38.00 40.60 1.00 122673 50.73 1027 -6.12 77.45 32.10
507753 TGV SRAAC X 10.00 58.55 59.00 59.75 56.60 56.90 -2.82 166294 96.27 557 12.32 89.95 21.85
514484 Thambi Mod. XT 10.00 6.17 6.47 6.47 6.47 6.47 4.86 25 0.00 1 -3.92 8.46 4.40
533158 Thangamayil B 10.00 562.90 561.05 561.60 531.05 544.70 -3.23 1308 7.21 60 31.98 700.85 221.00
540210 The Mandh.RV B 10.00 110.70 113.25 114.00 105.55 106.50 -3.79 4855 5.30 90 78.31 211.20 103.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500411 Thermax A1 2.00 1142.55 1128.40 1152.00 1122.00 1133.90 -0.76 184 2.09 59 70.82 1375.00 835.05
538464 Thirani Proj XT 10.00 46.95 48.00 49.15 48.00 48.80 3.94 655712 319.74 2839 813.33 49.15 12.50
507450 Thiru A.Sug. B 10.00 32.60 33.10 33.25 31.90 31.95 -1.99 256 0.08 9 -2.46 77.00 30.55
500412 Thirumalai B 10.00 2043.10 2060.00 2108.60 2040.05 2060.40 0.85 14565 300.87 1094 14.13 2437.00 811.30
500413 Thomas Cook B 1.00 269.70 273.25 280.10 273.25 277.50 2.89 1537290 4262.17 1825 52.56 291.85 202.05
539871 Thyrocare Tc B 10.00 625.40 632.00 637.00 626.10 634.65 1.48 1265 8.00 93 39.15 772.95 570.00
504973 TI Financial A1 1.00 661.15 655.00 673.00 652.05 665.15 0.61 1647 10.96 57 22.11 862.00 530.00
540108 Tiaan Ayurv. X 10.00 11.24 11.80 11.80 11.80 11.80 4.98 141525 16.70 25 17.35 33.54 7.25
590005 Tide Water O B 5.00 6420.00 6430.15 6459.90 6392.05 6399.65 -0.32 141 9.07 48 21.63 7925.00 5390.00
536264 Tiger Logist X 10.00 207.45 218.40 218.40 200.15 203.85 -1.74 7356 15.29 129 20.91 259.00 151.70
533629 Tijaria Poly T 10.00 11.67 11.09 11.80 11.09 11.49 -1.54 5500 0.64 5 -1.11 16.44 5.97
505196 TIL B 10.00 492.15 494.20 500.15 480.10 488.05 -0.83 4398 21.45 219 -11.23 686.35 309.00
507205 Tilaknag Ind B 10.00 21.85 21.75 21.75 20.45 20.75 -5.03 146365 30.69 194 -1.34 25.20 10.33
532856 Time Technop A1 1.00 182.30 182.70 183.80 175.15 177.15 -2.83 8351 14.96 181 23.84 232.60 111.10
511559 Times Guaran B 10.00 52.55 55.10 55.10 51.85 54.60 3.90 226 0.12 17 80.29 95.00 28.40
500414 Timex Group XT 1.00 51.25 51.90 53.80 51.90 53.35 4.10 51951 27.85 161 161.67 71.45 35.15
522113 Timken India B 10.00 703.70 702.00 713.00 702.00 709.95 0.89 1007 7.15 63 51.33 1008.00 647.20
530475 Tinna Rubber X 10.00 69.00 65.00 70.00 63.05 70.00 1.45 22 0.01 5 -11.08 88.20 37.00
504966 Tinplate Co. B 10.00 238.50 242.80 244.90 237.60 239.20 0.29 236610 570.16 2658 44.96 324.80 84.55
532375 Tips Indus. B 10.00 115.50 111.25 120.00 111.25 115.00 -0.43 539 0.62 17 51.57 158.90 56.00
531814 Tirupati Sar X 5.00 20.95 21.65 21.70 20.10 20.40 -2.63 30240 6.40 83 10.10 26.80 15.60
524582 Tirupati Sta XT 10.00 38.60 40.40 40.50 37.25 37.30 -3.37 640 0.25 9 6.33 41.60 18.20
539040 Tirupati Tyr X 10.00 5.30 5.61 5.83 5.61 5.83 10.00 770 0.04 6 48.58 12.97 4.51
532966 Titagarh Wag A1 2.00 114.10 116.50 116.50 112.55 112.80 -1.14 71317 81.30 528 -36.62 189.50 105.00
524717 Titan Biotec XT 10.00 63.10 63.10 65.90 60.00 60.90 -3.49 343 0.22 6 17.65 79.80 41.30
500114 Titan Co. A1 1.00 998.35 1003.50 1006.00 975.30 977.00 -2.14 201073 1981.48 6112 88.90 1006.00 460.05
530045 Titan Secur. ST 10.00 4.10 4.25 4.25 4.25 4.25 3.66 100 0.00 1 3.51 9.60 2.96
521038 TN Jai Bhara XT 10.00 6.05 5.75 5.75 5.75 5.75 -4.96 10 0.00 1 -5.18 6.47 3.80
531426 TN Newsprint B 10.00 347.95 353.35 353.35 343.15 344.25 -1.06 1420 4.92 47 -201.32 499.00 289.14
500777 TN Petro B 10.00 54.70 54.95 56.15 53.50 53.65 -1.92 30370 16.70 260 22.35 84.00 36.45
523419 TN Telecom T 10.00 3.20 3.04 3.04 3.04 3.04 -5.00 3000 0.09 4 -0.60 3.81 1.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500418 Tokyo Plast B 10.00 90.90 90.20 95.00 90.10 91.45 0.61 730 0.68 41 16.48 167.00 76.10
500420 Torrent Phar A1 5.00 1337.35 1337.70 1360.80 1335.45 1353.25 1.19 3699 49.94 722 34.90 1478.50 1143.50
532779 Torrent Pow A1 10.00 240.25 240.05 241.85 236.60 238.00 -0.94 31846 76.04 584 13.19 306.95 171.50
523878 Total Export XT 10.00 1.63 1.65 1.65 1.63 1.63 0.00 2071 0.03 8 -0.18 2.52 1.12
526650 Tourism Fina B 10.00 165.10 167.00 169.00 159.80 160.60 -2.73 154661 252.93 1252 14.52 182.00 77.45
538607 Toyam Ind XT 1.00 2.95 3.07 3.09 2.85 3.09 4.75 90566 2.78 53 -77.25 10.40 2.05
526582 TPL Plastech B 10.00 348.60 350.00 351.30 334.70 339.00 -2.75 1948 6.68 75 23.01 780.90 334.70
532928 Trans & Rect B 1.00 27.85 27.80 28.00 26.90 27.20 -2.33 9957 2.72 55 -123.64 44.80 25.60
500422 Transchem X 10.00 35.00 37.75 37.80 34.05 34.55 -1.29 298 0.11 14 -44.87 43.25 22.10
532410 Transcorp In X 2.00 33.45 31.60 33.20 31.60 32.90 -1.64 1619 0.53 13 53.06 61.50 15.45
513063 Transfreight XT 10.00 13.75 14.40 14.40 14.00 14.00 1.82 883 0.13 5 175.00 22.25 8.17
526139 Transgene Bi XT 10.00 2.35 2.35 2.43 2.24 2.28 -2.98 22271 0.52 23 -2.17 3.49 1.93
506687 Transpek Ind X 10.00 1320.50 1320.00 1327.00 1310.00 1310.10 -0.79 1919 25.26 49 28.86 1493.00 580.00
532349 Transport Co B 2.00 275.40 277.35 277.40 270.15 272.50 -1.05 1631 4.45 70 23.29 349.65 231.00
532812 Transwarrant B 10.00 7.50 7.60 7.60 7.13 7.33 -2.27 6894 0.51 18 -66.64 22.30 7.13
533540 Tree House B 10.00 10.06 10.48 10.48 10.00 10.00 -0.60 1635 0.16 15 -0.44 21.00 8.77
500251 Trent A1 1.00 353.40 354.00 354.00 341.20 345.95 -2.11 2852 9.94 137 88.25 376.55 230.00
505854 TRF B 10.00 254.70 257.90 257.90 245.00 246.75 -3.12 5779 14.46 165 -4.77 321.45 188.00
521064 Trident A1 10.00 71.95 72.00 72.30 71.05 71.15 -1.11 32912 23.53 234 11.61 109.50 59.05
540726 Trident Texo M 10.00 139.00 147.10 147.25 143.00 146.30 5.25 20000 29.26 5 172.12 147.25 32.00
531972 Trident Tool XT 10.00 12.78 13.40 13.40 13.40 13.40 4.85 10 0.00 1 -1.60 23.80 10.01
517562 Trigyn Tech. B 10.00 139.55 141.70 142.45 137.60 138.20 -0.97 15024 20.96 235 10.63 189.45 87.65
531846 Trinity Leag XT 10.00 8.76 9.19 9.19 9.19 9.19 4.91 25 0.00 4 -- 9.19 5.70
534755 Trio Mercant X 10.00 17.30 19.70 20.76 19.65 20.76 20.00 37519 7.68 56 188.73 20.76 10.11
531279 Trishakti El X 10.00 13.97 13.28 13.28 13.28 13.28 -4.94 205 0.03 3 7.03 16.50 5.70
505978 Triton Valve X 10.00 2125.30 2138.00 2139.00 2050.00 2061.20 -3.02 338 7.03 32 26.57 2794.90 1283.00
532356 Triveni Engg B 1.00 41.75 41.80 41.95 39.20 39.60 -5.15 272545 109.02 1016 3.63 107.90 39.20
502281 Triveni Glas XT 10.00 17.30 17.50 17.50 16.45 16.65 -3.76 3800 0.64 27 4.68 38.00 14.20
533655 Triveni Tur. B 1.00 97.25 99.90 102.05 98.10 98.75 1.54 12386 12.41 122 37.41 167.00 92.00
514142 TT B 10.00 93.95 93.95 94.40 92.00 92.55 -1.49 1758 1.64 38 -29.01 141.50 60.05
538597 TTI Enterp. XT 10.00 1.32 1.38 1.38 1.38 1.38 4.55 300 0.00 2 10.62 3.49 1.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507747 TTK Healthca B 10.00 1071.50 1083.10 1094.40 1056.00 1061.25 -0.96 1151 12.34 304 70.70 1457.65 685.00
517506 TTK Prestige A1 10.00 6444.90 6514.55 6616.00 6481.10 6489.20 0.69 825 54.26 88 26.86 8911.20 5911.65
540762 Tube Invest. B 1.00 233.05 233.00 245.45 222.00 228.25 -2.06 997080 2329.39 1878 25.85 307.55 222.00
532948 Tulsi Extrus T 10.00 1.91 1.98 1.98 1.82 1.82 -4.71 120 0.00 3 -0.32 4.88 1.75
506808 Tuticorin.Al XT 10.00 10.03 10.00 10.52 9.53 10.52 4.89 10150 0.98 14 -0.34 18.11 7.85
532515 TV Today Net B 5.00 454.25 458.50 480.40 455.70 472.40 4.00 57664 272.46 1524 23.23 557.95 211.00
540083 TV Vision B 10.00 14.50 15.35 15.95 14.85 15.25 5.17 35381 5.44 109 -6.84 269.85 13.95
532800 TV18 Broad. A1 2.00 67.00 67.35 68.70 66.30 67.35 0.52 1213270 822.51 2696 673.50 70.90 33.15
532513 TVS Electron B 10.00 504.05 504.20 511.85 481.00 485.40 -3.70 53983 267.31 1852 41.24 544.60 168.50
532343 TVS Motor Co A1 1.00 674.20 674.20 679.00 665.90 674.75 0.08 62576 421.14 2472 51.39 794.90 468.80
509243 TVS Srichakr B 10.00 3657.20 3648.00 3658.85 3604.35 3630.90 -0.72 208 7.58 54 22.97 4304.05 2975.00
531917 Twinstar Ind X 10.00 2.19 2.19 2.19 2.00 2.00 -8.68 2000 0.04 6 10.00 3.06 0.95
532384 Tyche Inds. X 10.00 112.00 109.30 112.00 109.30 110.35 -1.47 1404 1.57 18 19.92 157.00 48.00