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 19/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 71.45 74.65 83.00 71.00 71.00 -0.63 3132 2.23 18 5.06 117.00 53.50
539956 TAAL Enterp. X 10.00 239.80 256.00 262.90 225.00 225.20 -6.09 1060 2.49 28 8.57 335.00 200.00
507785 Tainwala Ch. B 10.00 61.00 63.00 64.00 60.00 63.50 4.10 672 0.40 11 29.00 101.85 54.50
532390 Taj GVK Hotl B 2.00 188.60 188.25 188.25 178.30 178.45 -5.38 1261 2.31 100 41.12 251.10 140.00
532890 Take Sol. A1 1.00 128.85 130.00 131.45 120.20 121.65 -5.59 19125 23.63 309 10.09 276.00 97.00
505160 Talbros Auto B 10.00 167.00 166.35 174.85 157.25 161.40 -3.35 473 0.77 42 7.56 309.14 157.25
538987 Talbros Engg X 10.00 114.90 114.00 114.00 102.60 103.85 -9.62 1839 1.97 38 7.33 272.70 102.60
533200 Talwal.Bette B 10.00 46.85 46.60 47.70 44.65 47.10 0.53 76041 35.24 190 9.36 65.50 27.95
541545 Talwalkars H B 10.00 104.90 104.15 104.15 101.00 102.95 -1.86 11109 11.39 288 3.98 173.00 100.00
533170 Tamboli Cap. X 10.00 54.60 55.00 56.25 55.00 55.25 1.19 1650 0.91 10 7.86 101.90 54.50
522229 Taneja Aero. X 5.00 25.80 25.35 27.00 25.00 26.70 3.49 20135 5.30 73 12.90 49.80 25.00
506854 Tanfac Ind. X 10.00 165.30 166.00 170.95 153.50 155.10 -6.17 9564 15.14 132 4.30 402.65 102.10
532790 Tanla Solut. B 1.00 58.25 60.45 61.15 60.40 61.15 4.98 14547 8.88 67 23.89 66.45 27.95
532738 Tantia Const T 10.00 2.60 2.47 2.47 2.47 2.47 -5.00 25 0.00 1 -0.40 9.49 2.47
534756 Tara Jewels T 10.00 0.73 0.76 0.76 0.76 0.76 4.11 200 0.00 1 0.07 8.97 0.56
519285 Tarai Foods XT 10.00 2.54 2.54 2.66 2.54 2.66 4.72 950 0.02 3 0.16 4.63 1.55
533203 Tarapur Tran T 10.00 6.30 6.60 6.61 6.60 6.61 4.92 4000 0.26 12 17.86 7.20 3.76
532869 Tarmat Ltd B 10.00 36.45 33.75 36.75 33.60 33.70 -7.54 1150 0.39 12 64.81 53.00 24.80
519091 Tasty Bite B 10.00 8713.10 8794.00 8820.00 8753.00 8800.00 1.00 46 4.05 18 75.24 11371.65 7020.65
540955 Tasty Dairy M 10.00 16.00 15.50 15.50 15.50 15.50 -3.13 3000 0.47 1 7.01 39.05 15.50
500770 Tata Chem A1 10.00 621.55 625.45 625.45 605.20 609.90 -1.87 25361 155.57 975 13.44 781.55 550.00
532301 Tata Coffee B 1.00 81.55 80.50 82.50 75.05 77.00 -5.58 54704 42.80 664 20.92 133.00 75.05
500483 Tata Comm. A1 10.00 500.70 503.20 506.25 496.60 499.85 -0.17 8856 44.40 217 -172.96 626.65 435.95
532540 Tata Consult A1 1.00 2251.70 2253.00 2275.00 2244.40 2259.90 0.36 100800 2279.03 4690 26.95 2285.05 1784.00
500408 Tata Elxsi A1 10.00 869.85 874.25 875.50 846.00 849.35 -2.36 30327 260.11 1009 51.85 1491.75 822.20
500800 Tata Gl.Bevr A1 1.00 247.55 248.75 250.00 243.50 245.20 -0.95 84978 208.91 998 37.90 284.70 177.50
501301 Tata Invest. A1 10.00 863.35 863.00 865.70 850.70 852.00 -1.31 840 7.21 72 29.20 910.00 654.00
513434 Tata Metalik A1 10.00 599.15 602.90 609.90 599.00 606.00 1.14 1175 7.08 100 11.71 754.40 545.00
570001 Tata Mot-DVR A1 2.00 76.80 77.90 78.85 74.10 75.05 -2.28 237009 179.88 1291 -- 182.95 72.05
500570 Tata Motors A1 2.00 158.30 159.60 163.70 152.50 154.65 -2.31 1719082 2689.63 12971 -1.55 308.90 141.90
500400 Tata Power A1 1.00 64.35 64.90 65.35 63.20 63.55 -1.24 372830 238.75 1144 7.85 86.15 59.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513010 Tata Sponge B 10.00 650.15 650.10 663.85 650.10 656.50 0.98 10502 68.96 482 8.13 1161.05 645.60
500470 Tata Steel A1 10.00 472.75 480.20 498.00 480.20 494.50 4.60 725647 3553.81 9193 6.55 646.70 442.10
500055 Tata Stl.BSL B 2.00 28.10 28.40 29.40 28.40 29.05 3.38 104663 30.34 273 0.38 45.80 21.70
532371 Tata Teleser B 10.00 3.53 3.41 3.70 3.36 3.38 -4.25 874335 31.14 592 -0.99 5.87 2.54
541744 Tata Val.2RG B 10.00 8.65 8.75 8.75 8.50 8.50 -1.73 20 0.00 2 -- 11.35 7.08
521228 Tatia Glob.V X 1.00 0.24 0.25 0.25 0.25 0.25 4.17 870 0.00 2 2.78 0.36 0.20
504961 Tayo Rolls XT 10.00 38.25 38.20 39.70 36.65 37.20 -2.75 2505 0.94 27 -1.91 79.95 35.00
534369 TBZ B 10.00 42.20 41.45 42.00 35.05 36.60 -13.27 37693 14.12 393 15.98 97.00 35.05
532284 TCFC Finance X 10.00 27.35 27.35 27.55 27.25 27.50 0.55 2007 0.55 14 7.47 38.25 25.75
533393 TCI Develop. B 10.00 341.10 366.00 366.00 345.00 346.10 1.47 700 2.46 7 9.19 565.80 303.65
540212 TCI Express B 2.00 633.50 641.50 641.50 630.00 630.55 -0.47 1181 7.45 55 33.15 766.20 510.05
501242 TCI Finance B 10.00 13.25 12.50 13.76 12.50 13.05 -1.51 2553 0.34 46 3.93 26.95 11.30
541700 TCNS Clothin B 2.00 781.70 788.60 808.10 786.60 805.85 3.09 232 1.85 63 37.59 865.20 515.00
523301 TCPL Package B 10.00 358.95 347.00 357.40 341.00 341.00 -5.00 122 0.42 10 10.72 520.00 341.00
533553 TD Power Sys B 10.00 146.30 148.00 149.65 145.00 148.00 1.16 244 0.36 11 145.10 163.40 96.10
539658 TeamLease A1 10.00 3000.65 2950.00 3032.00 2920.00 2935.25 -2.18 509 15.21 140 51.20 3288.15 2159.25
532755 Tech Mahindr A1 5.00 741.10 742.90 744.35 729.55 735.85 -0.71 62919 463.09 1659 16.54 846.00 612.50
542141 Techno Elect B 2.00 237.05 235.00 235.00 233.00 233.00 -1.71 66 0.15 2 14.46 299.00 215.10
532804 Technocraft B 10.00 436.60 445.00 461.00 430.90 434.15 -0.56 821 3.58 89 10.38 650.45 414.00
533216 Technofab En B 10.00 30.80 30.00 30.00 29.30 29.50 -4.22 104 0.03 5 2.53 193.50 29.30
540595 Tejas Netwrk B 10.00 161.10 160.00 165.00 155.20 157.75 -2.08 5415 8.60 234 9.85 322.00 115.25
539428 Tejnaksh Hlt B 10.00 71.15 72.50 73.75 66.00 68.60 -3.58 8662 6.22 36 116.27 96.50 43.00
533982 Tera Softwar B 10.00 36.95 38.00 38.00 35.00 35.40 -4.19 1354 0.49 41 12.04 59.70 22.65
505400 Texmaco Infr B 1.00 49.00 49.80 50.45 48.05 48.25 -1.53 1524 0.75 27 87.73 72.35 46.20
533326 Texmaco Rail B 1.00 71.65 72.95 73.70 70.20 70.80 -1.19 78392 56.47 580 21.13 81.90 50.20
533164 Texmo Pipes B 10.00 18.25 18.50 18.70 18.15 18.20 -0.27 3702 0.67 18 14.33 40.70 14.20
532845 TGB Banquets B 10.00 5.82 5.75 6.17 5.25 5.35 -8.08 3055 0.17 23 -0.29 30.15 5.25
507753 TGV SRAAC X 10.00 31.80 32.45 32.85 29.00 29.40 -7.55 146993 44.31 622 4.15 44.70 29.00
509945 Thacker & Co XT 1.00 150.00 143.00 143.00 142.50 142.50 -5.00 107 0.15 3 5.60 400.00 142.50
533158 Thangamayil B 10.00 324.40 320.00 335.00 313.00 313.75 -3.28 11807 38.34 156 14.22 495.00 271.05
530023 The Invest.T B 10.00 124.00 120.50 120.50 114.35 114.70 -7.50 724 0.86 34 16.58 285.00 114.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV B 10.00 17.70 17.00 17.50 16.20 16.70 -5.65 3299 0.55 24 -61.85 78.90 15.20
530199 Themis Medic B 10.00 228.60 234.00 236.00 225.10 226.10 -1.09 639 1.49 27 18.49 437.10 221.65
500411 Thermax A1 2.00 1044.35 1062.85 1073.50 1035.75 1055.95 1.11 2155 22.74 268 38.67 1199.95 878.05
539310 Think Ink St B 1.00 2.50 2.35 2.65 2.30 2.47 -1.20 1007630 25.16 61 123.50 7.44 1.71
507450 Thiru A.Sug. Z 10.00 8.00 7.60 7.60 7.60 7.60 -5.00 203 0.02 9 -0.11 38.00 7.60
500412 Thirumalai B 1.00 77.25 76.95 77.50 73.10 74.00 -4.21 46437 34.90 536 6.67 179.25 67.00
500413 Thomas Cook A1 1.00 219.80 219.00 219.00 211.70 213.65 -2.80 4212 9.03 212 93.30 282.95 193.10
539871 Thyrocare Tc A1 10.00 469.55 470.00 474.50 461.65 467.90 -0.35 1469 6.90 131 29.01 697.00 425.25
504973 TI Financial A1 1.00 485.45 475.10 495.95 475.10 489.90 0.92 54 0.26 5 15.35 719.00 414.20
540108 Tiaan Ayurv. X 10.00 104.05 114.00 114.00 97.00 101.90 -2.07 4365 4.45 58 30.15 166.50 32.75
590005 Tide Water O B 5.00 4838.85 4870.00 4878.85 4813.00 4829.05 -0.20 211 10.20 55 17.38 6153.60 4750.00
536264 Tiger Logist X 10.00 85.05 86.00 86.00 83.20 84.40 -0.76 3466 2.93 64 8.66 189.95 83.20
533629 Tijaria Poly B 10.00 14.70 14.60 14.70 14.60 14.70 0.00 1860 0.27 6 6.34 26.70 7.58
505196 TIL B 10.00 248.55 251.55 251.55 239.20 240.65 -3.18 1426 3.44 87 -5.54 388.00 205.35
503663 Tilak Ventur X 1.00 0.60 0.57 0.57 0.57 0.57 -5.00 20000 0.11 3 -2.85 2.65 0.54
507205 Tilaknag Ind B 10.00 15.50 15.25 15.25 15.00 15.00 -3.23 10839 1.64 45 -0.98 18.75 12.56
532856 Time Technop A1 1.00 95.50 96.30 96.30 92.90 93.45 -2.15 8206 7.69 107 10.42 165.00 73.70
500414 Timex Group X 1.00 42.90 42.50 44.00 42.50 43.95 2.45 20074 8.75 52 59.39 76.60 39.00
522113 Timken India B 10.00 659.40 669.00 678.00 658.50 660.65 0.19 670 4.47 146 33.43 775.40 495.85
504966 Tinplate Co. B 10.00 128.85 131.90 131.90 123.80 125.60 -2.52 99525 126.92 1172 22.67 213.70 118.00
532375 Tips Indus. B 10.00 58.40 57.15 58.95 57.00 57.25 -1.97 847 0.48 14 30.78 112.00 56.25
531814 Tirupati Sar X 5.00 11.99 11.90 11.90 11.20 11.41 -4.84 712 0.08 9 7.18 24.40 11.00
524582 Tirupati Sta XT 10.00 29.40 30.50 30.50 27.95 27.95 -4.93 850 0.24 8 5.25 88.00 27.95
532966 Titagarh Wag B 2.00 62.25 63.20 63.75 58.80 60.15 -3.37 42730 26.17 409 -4.72 98.85 55.15
524717 Titan Biotec X 10.00 39.85 39.85 39.85 39.85 39.85 0.00 12 0.00 2 9.35 58.45 37.30
500114 Titan Co. A1 1.00 1258.10 1285.60 1287.45 1258.90 1274.70 1.32 67104 852.76 2225 80.58 1299.00 731.70
530045 Titan Secur. X 10.00 3.49 2.82 3.80 2.82 3.25 -6.88 91949 2.99 34 5.70 4.72 2.62
531426 TN Newsprint A1 10.00 177.55 180.10 180.10 169.95 171.45 -3.44 4700 8.15 180 12.57 348.00 169.95
500777 TN Petro B 10.00 34.50 34.95 34.95 33.20 33.80 -2.03 11694 3.95 74 5.61 46.90 29.50
500418 Tokyo Plast B 10.00 52.05 50.25 52.90 50.20 51.85 -0.38 72 0.04 27 -12.99 80.00 33.80
500420 Torrent Phar A1 5.00 1512.15 1521.25 1523.80 1479.35 1497.00 -1.00 14229 213.32 1049 58.09 1964.00 1385.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532779 Torrent Pow A1 10.00 245.60 246.35 247.10 243.00 244.20 -0.57 12090 29.64 200 13.06 276.60 212.10
526650 Tourism Fina B 10.00 112.00 112.75 114.30 111.05 112.85 0.76 3326 3.73 96 10.56 154.40 106.00
538607 Toyam Ind X 1.00 4.80 4.80 4.95 4.50 4.75 -1.04 658881 31.78 316 -16.96 7.50 3.15
526582 TPL Plastech B 10.00 130.00 121.00 134.00 121.00 132.00 1.54 64 0.08 21 9.16 375.00 110.00
532928 Trans & Rect B 1.00 11.21 11.21 11.21 10.26 10.58 -5.62 9444 1.01 41 28.59 26.25 9.85
500422 Transchem X 10.00 19.00 19.00 19.00 17.05 18.80 -1.05 921 0.17 23 75.20 33.95 17.05
532410 Transcorp In X 2.00 15.80 18.30 18.30 15.00 16.10 1.90 5654 0.92 37 -6.03 41.35 15.00
526139 Transgene Bi XT 10.00 3.39 3.55 3.55 3.23 3.38 -0.29 17419 0.57 32 -2.91 6.08 1.81
506687 Transpek Ind X 10.00 1471.25 1465.00 1497.00 1445.00 1449.65 -1.47 2769 40.49 123 12.33 1730.00 1170.00
532349 Transport Co B 2.00 297.50 297.45 297.45 294.00 295.85 -0.55 2199 6.47 117 17.77 375.70 232.20
533540 Tree House T 10.00 4.72 4.56 4.56 4.49 4.49 -4.87 8861 0.40 15 -0.45 11.95 3.33
542233 Trejhara Sol B 10.00 24.05 24.05 24.05 23.60 23.60 -1.87 24 0.01 2 2.27 76.00 20.25
500251 Trent A1 1.00 395.70 396.55 417.15 396.35 414.75 4.81 16094 65.84 596 108.01 424.50 295.10
532159 Trescon X 10.00 79.05 80.00 81.00 78.00 78.00 -1.33 2526 2.01 12 7800.00 101.85 12.50
505854 TRF B 10.00 116.55 117.05 118.45 108.00 108.70 -6.74 7795 8.63 267 -3.46 230.00 94.00
521064 Trident A1 10.00 62.20 62.50 63.90 62.45 63.60 2.25 66677 42.14 592 8.74 75.60 52.20
540726 Trident Texo M 10.00 102.05 99.75 99.75 99.50 99.70 -2.30 4000 3.99 4 117.29 120.00 90.55
517562 Trigyn Tech. B 10.00 57.40 57.80 60.00 51.00 53.15 -7.40 22046 11.93 377 3.38 137.90 51.00
531279 Trishakti El X 10.00 20.60 19.60 21.40 19.60 21.40 3.88 11 0.00 3 57.84 21.40 13.25
505978 Triton Valve X 10.00 933.90 954.00 954.00 906.00 906.45 -2.94 877 8.03 48 26.01 1830.00 902.25
532356 Triveni Engg B 1.00 67.45 68.00 69.00 65.30 65.65 -2.67 46689 31.26 356 7.82 78.40 34.05
502281 Triveni Glas XT 10.00 8.94 9.29 9.29 8.51 9.19 2.80 3893 0.33 10 5.02 14.78 8.51
533655 Triveni Tur. B 1.00 106.95 106.70 106.90 104.95 105.25 -1.59 1258 1.33 55 33.95 129.50 94.00
514142 TT B 10.00 45.95 51.20 51.25 43.25 45.95 0.00 6565 3.19 27 656.43 96.00 43.10
507747 TTK Healthca B 10.00 601.60 621.15 621.15 590.00 610.00 1.40 312 1.89 35 35.36 1148.30 590.00
517506 TTK Prestige A1 10.00 6721.60 6749.40 6749.40 6525.00 6562.30 -2.37 390 25.66 146 34.52 7741.66 4583.33
540762 Tube Invest. A1 1.00 385.05 385.25 387.60 380.00 381.30 -0.97 2980 11.42 122 29.77 432.00 220.50
506808 Tuticorin.Al XT 10.00 3.25 3.25 3.41 3.25 3.41 4.92 2110 0.07 4 -0.13 7.38 3.01
532515 TV Today Net B 5.00 259.80 259.30 259.95 247.95 249.10 -4.12 959 2.41 88 11.44 474.05 247.95
532800 TV18 Broad. A1 2.00 25.65 25.90 26.00 23.65 23.85 -7.02 565219 138.86 860 24.59 58.35 23.65
532513 TVS Electron B 10.00 166.45 168.25 171.15 155.00 156.90 -5.74 16208 26.18 541 39.23 401.75 143.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532343 TVS Motor Co A1 1.00 453.85 456.00 457.45 436.65 441.00 -2.83 57697 257.01 1113 31.25 604.00 436.65
509243 TVS Srichakr B 10.00 1879.65 1868.25 1894.85 1855.10 1868.95 -0.57 228 4.27 52 13.88 3195.00 1855.10
531917 Twinstar Ind Z 10.00 1.43 1.36 1.36 1.36 1.36 -4.90 1600 0.02 2 6.48 2.20 1.17
532384 Tyche Inds. X 10.00 61.00 59.05 64.00 55.65 56.10 -8.03 2258 1.31 23 8.04 96.00 55.65