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 18/10/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 69.00 71.40 72.45 68.65 72.15 4.57 2412 1.72 40 5.29 117.00 50.80
539956 TAAL Enterp. X 10.00 213.95 224.95 224.95 206.10 208.60 -2.50 988 2.09 65 5.15 305.00 185.00
519483 Tai Inds. XT 10.00 13.85 13.16 13.85 13.16 13.85 0.00 20 0.00 2 8.05 18.90 8.67
507785 Tainwala Ch. B 10.00 46.00 48.00 48.00 44.20 44.20 -3.91 345 0.16 17 9.46 98.00 42.60
532390 Taj GVK Hotl B 2.00 163.85 157.25 165.40 157.25 163.30 -0.34 2082 3.41 48 32.34 243.75 114.00
532890 Take Sol. A1 1.00 107.15 108.10 114.00 108.10 111.25 3.83 15047 16.84 478 9.73 170.00 93.75
505160 Talbros Auto B 10.00 104.55 105.10 106.00 104.05 105.90 1.29 680 0.72 54 5.28 257.39 97.05
538987 Talbros Engg X 10.00 97.10 99.65 99.65 99.00 99.00 1.96 18 0.02 2 8.13 223.00 81.55
533200 Talwal.Bette B 10.00 2.80 2.94 2.94 2.93 2.94 5.00 7900 0.23 21 -6.13 65.50 2.31
541545 Talwalkars H B 10.00 3.65 3.83 3.83 3.70 3.83 4.93 17189 0.66 28 0.43 139.00 3.31
533170 Tamboli Cap. X 10.00 42.00 42.05 47.75 42.05 42.15 0.36 5890 2.54 25 7.66 87.45 40.25
522229 Taneja Aero. X 5.00 21.70 22.25 22.50 22.00 22.30 2.76 2975 0.66 19 9.74 39.40 18.50
506854 Tanfac Ind. X 10.00 148.75 148.60 153.95 147.20 149.80 0.71 3115 4.68 72 4.86 338.70 125.00
532790 Tanla Solut. B 1.00 45.80 46.10 48.00 45.50 46.30 1.09 12203 5.65 121 -11.69 76.45 28.00
519285 Tarai Foods XT 10.00 2.72 2.72 2.72 2.59 2.59 -4.78 1065 0.03 2 0.16 3.98 1.55
533203 Tarapur Tran T 10.00 5.15 4.90 4.90 4.90 4.90 -4.85 50 0.00 2 18.15 7.20 3.80
519091 Tasty Bite B 10.00 10090.00 10051.95 10100.00 10000.00 10079.00 -0.11 8 0.81 5 80.98 10260.54 7516.00
540955 Tasty Dairy M 10.00 18.60 17.00 17.45 16.80 17.45 -6.18 24000 4.13 8 7.90 30.50 12.00
500770 Tata Chem A1 10.00 605.95 607.30 618.60 606.00 613.45 1.24 31566 193.26 1035 13.14 725.90 543.60
532301 Tata Coffee B 1.00 74.90 76.00 77.35 75.80 76.70 2.40 21903 16.78 248 20.67 102.45 67.00
500483 Tata Comm. B 10.00 362.00 361.15 365.00 348.00 357.45 -1.26 6625 23.87 364 193.22 385.00 245.22
532540 Tata Consult A1 1.00 2030.70 2038.00 2064.00 2025.10 2057.35 1.31 85260 1743.95 3761 23.82 2296.00 1784.00
500408 Tata Elxsi A1 10.00 709.05 712.00 721.90 702.70 708.40 -0.09 100682 716.94 2990 43.25 1089.90 593.00
500800 Tata Gl.Bevr A1 1.00 279.30 280.50 285.25 275.70 281.90 0.93 206094 577.34 1460 42.65 287.60 177.50
501301 Tata Invest. A1 10.00 803.70 830.00 838.30 807.00 808.00 0.54 2082 17.02 298 27.94 932.40 654.00
513434 Tata Metalik A1 10.00 565.80 576.85 583.00 570.05 571.30 0.97 3602 20.63 349 12.26 715.00 480.85
570001 Tata Mot-DVR A1 2.00 61.95 62.60 63.10 60.50 61.40 -0.89 1105218 682.16 2733 -- 116.35 48.30
500570 Tata Motors A1 2.00 138.15 140.00 141.80 135.55 136.70 -1.05 4141592 5712.63 17772 -1.29 239.30 106.00
500400 Tata Power A1 1.00 59.80 60.00 60.50 59.25 60.05 0.42 1020501 612.46 1382 24.21 86.15 50.40
500470 Tata Steel A1 10.00 355.65 355.65 362.60 351.80 359.90 1.19 949622 3397.20 9253 5.09 610.00 320.30
513010 Tata Steel L B 10.00 400.50 400.55 418.35 399.80 417.55 4.26 3158 13.05 442 -282.13 745.02 364.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500055 Tata Stl.BSL B 2.00 22.45 22.35 22.80 22.20 22.45 0.00 132988 29.93 320 -8.84 45.80 20.00
532371 Tata Teleser B 10.00 2.69 2.68 2.80 2.64 2.73 1.49 154676 4.20 202 -1.21 5.27 2.35
541678 Tata Val.1RG B 10.00 8.55 9.01 9.01 8.80 8.90 4.09 9010 0.80 7 -- 9.05 6.80
541744 Tata Val.2RG B 10.00 8.35 8.36 8.36 8.30 8.31 -0.48 40490 3.36 14 -- 10.00 7.08
521228 Tatia Glob.V X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5000 0.01 1 1.73 0.32 0.19
504961 Tayo Rolls X 10.00 21.50 20.65 22.45 20.65 21.10 -1.86 428 0.09 15 -1.08 59.80 19.00
534369 TBZ B 10.00 48.35 51.00 51.00 47.25 48.20 -0.31 33668 16.23 470 18.83 72.35 29.95
532284 TCFC Finance X 10.00 25.50 23.25 25.85 23.20 23.60 -7.45 218 0.05 7 6.76 35.00 18.85
533393 TCI Develop. B 10.00 347.00 337.00 337.00 337.00 337.00 -2.88 4 0.01 1 8.66 437.25 303.65
540212 TCI Express B 2.00 704.55 706.55 724.00 706.55 720.70 2.29 3152 22.65 236 36.79 766.20 530.00
501242 TCI Finance B 10.00 9.48 9.10 9.55 9.10 9.46 -0.21 8 0.00 4 21.50 19.50 7.70
541700 TCNS Clothin A1 2.00 708.30 702.35 720.10 689.00 698.75 -1.35 4473 31.31 551 32.67 865.20 530.00
523301 TCPL Package B 10.00 249.05 244.10 250.00 241.70 242.80 -2.51 543 1.33 39 7.53 520.00 241.70
533553 TD Power Sys B 10.00 145.80 146.00 146.15 144.05 144.05 -1.20 28 0.04 5 46.47 168.10 115.50
539658 TeamLease A1 10.00 3143.20 3153.20 3175.75 3002.80 3039.40 -3.30 268 8.17 103 54.70 3201.40 2346.05
532755 Tech Mahindr A1 5.00 726.25 724.85 737.40 723.05 734.20 1.09 53878 394.69 2106 16.24 846.00 607.90
526576 Techindia Ni T 10.00 3.42 3.25 3.59 3.25 3.42 0.00 697 0.02 7 -20.12 8.43 3.21
542141 Techno Elect B 2.00 266.00 265.00 265.05 265.00 265.05 -0.36 137 0.36 2 17.53 299.00 215.10
532804 Technocraft B 10.00 340.10 330.05 364.80 330.05 359.95 5.84 571 2.02 130 9.01 650.45 281.00
533216 Technofab En T 10.00 37.70 39.50 39.55 38.05 39.55 4.91 4464 1.73 31 -0.47 166.00 10.10
540595 Tejas Netwrk A1 10.00 76.25 76.20 83.00 76.15 81.50 6.89 11293 9.04 468 6.95 282.00 71.90
533982 Tera Softwar B 10.00 23.35 23.35 23.35 23.00 23.15 -0.86 153 0.04 5 5.70 59.70 20.39
505400 Texmaco Infr B 1.00 42.00 42.00 42.00 42.00 42.00 0.00 150 0.06 2 91.30 65.90 31.00
533326 Texmaco Rail B 1.00 42.90 43.25 45.00 43.20 43.85 2.21 16681 7.34 240 15.23 77.32 41.00
533164 Texmo Pipes B 10.00 14.50 15.20 15.95 15.05 15.70 8.28 23625 3.66 203 11.29 28.30 12.55
532845 TGB Banquets B 10.00 3.74 3.84 3.84 3.84 3.84 2.67 2 0.00 1 -0.21 21.30 3.65
507753 TGV SRAAC X 10.00 19.45 19.85 21.20 19.75 20.70 6.43 102263 21.09 359 2.57 44.70 19.10
533158 Thangamayil B 10.00 344.00 343.00 343.00 340.05 340.05 -1.15 125 0.43 19 14.25 432.10 261.20
530023 The Invest.T B 10.00 122.35 127.00 145.10 127.00 143.40 17.20 315 0.45 29 42.68 248.95 103.05
540210 The Mandh.RV T 10.00 12.58 12.58 12.58 11.96 12.50 -0.64 113 0.01 4 -78.13 44.35 9.30
530199 Themis Medic B 10.00 294.35 303.50 308.50 280.50 307.05 4.31 686 2.04 37 25.11 437.10 139.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500411 Thermax A1 2.00 1107.20 1108.80 1128.65 1107.80 1119.90 1.15 1510 16.93 275 39.34 1180.00 928.70
539310 Think Ink St B 1.00 3.13 3.15 3.34 3.06 3.30 5.43 975226 31.01 78 41.25 7.44 1.85
531652 Thirdwave Fi X 10.00 27.55 28.80 28.80 26.25 26.25 -4.72 121 0.03 5 15.72 38.80 26.25
500412 Thirumalai B 1.00 63.60 64.00 67.25 63.60 66.15 4.01 65324 42.91 1202 7.18 134.90 51.00
500413 Thomas Cook A1 1.00 127.30 127.40 129.60 122.25 124.40 -2.28 36110 45.73 906 124.40 263.85 121.00
539871 Thyrocare Tc A1 10.00 501.65 501.00 509.20 498.15 506.90 1.05 902 4.54 134 29.99 604.10 406.65
540108 Tiaan Ayurv. X 10.00 82.20 83.00 88.40 82.45 82.70 0.61 11540 9.82 51 23.63 166.50 56.75
590005 Tide Water O B 5.00 4720.05 4790.00 4845.95 4762.00 4788.05 1.44 296 14.24 160 17.54 6100.80 4350.00
536264 Tiger Logist B 10.00 43.55 43.65 44.95 43.50 43.90 0.80 8090 3.57 67 4.50 169.00 35.05
533629 Tijaria Poly B 10.00 8.40 8.55 9.24 8.55 8.75 4.17 601 0.06 5 4.61 26.70 7.61
505196 TIL B 10.00 193.75 202.00 216.00 198.00 208.30 7.51 860 1.79 92 -4.79 318.50 174.00
507205 Tilaknag Ind B 10.00 14.00 14.00 14.24 13.68 14.00 0.00 7909 1.11 85 -1.11 18.60 11.60
532856 Time Technop A1 1.00 56.05 56.40 61.85 55.90 60.50 7.94 17700 10.52 352 6.73 128.85 54.00
511559 Times Guaran B 10.00 30.35 35.00 36.00 29.55 35.85 18.12 2278 0.81 35 10.90 47.95 25.00
500414 Timex Group X 1.00 35.75 35.55 38.90 35.55 37.95 6.15 28318 10.61 126 82.50 60.55 31.00
522113 Timken India A1 10.00 794.80 816.50 816.50 785.00 786.65 -1.03 1489 11.81 217 35.07 816.50 495.85
530475 Tinna Rubber X 10.00 18.90 19.70 19.70 19.70 19.70 4.23 1 0.00 1 -109.44 54.90 15.35
504966 Tinplate Co. B 10.00 112.90 113.45 116.60 112.55 114.30 1.24 66507 76.43 1668 20.86 173.05 87.40
532375 Tips Indus. B 10.00 66.75 70.20 71.90 65.35 65.35 -2.10 458 0.32 21 17.66 79.75 52.05
540904 Tirupati Foa X 10.00 54.60 52.10 52.10 52.10 52.10 -4.58 10 0.01 1 8.67 123.60 47.50
531814 Tirupati Sar X 5.00 7.80 7.80 7.80 7.75 7.75 -0.64 415 0.03 5 5.24 19.45 6.66
524582 Tirupati Sta XT 10.00 26.15 24.85 24.85 24.85 24.85 -4.97 5 0.00 1 8.54 56.40 24.10
532966 Titagarh Wag B 2.00 38.45 38.50 40.40 38.20 39.25 2.08 136035 53.76 1027 -3.08 86.40 31.30
524717 Titan Biotec X 10.00 35.00 34.00 36.70 34.00 34.70 -0.86 4618 1.63 22 5.19 54.40 30.95
500114 Titan Co. A1 1.00 1276.85 1287.70 1305.00 1274.40 1300.60 1.86 37479 483.92 1506 80.68 1345.55 766.65
530045 Titan Secur. X 10.00 3.14 3.14 3.14 3.10 3.10 -1.27 22 0.00 3 2.98 4.72 1.92
531426 TN Newsprint A1 10.00 185.65 187.80 189.90 186.60 187.30 0.89 4409 8.29 298 8.83 294.39 151.30
500777 TN Petro B 10.00 34.85 35.10 36.90 35.10 36.30 4.16 12445 4.49 406 5.11 42.50 28.90
500418 Tokyo Plast B 10.00 54.95 55.00 55.00 53.20 53.25 -3.09 180 0.10 19 -14.47 63.45 37.00
500420 Torrent Phar A1 5.00 1695.40 1661.50 1721.70 1661.50 1682.25 -0.78 10085 170.14 640 58.21 1964.00 1453.00
532779 Torrent Pow A1 10.00 285.50 285.35 291.90 283.05 284.20 -0.46 168080 481.46 1170 14.40 313.80 217.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526650 Tourism Fina B 10.00 79.65 81.10 81.80 80.00 80.40 0.94 917 0.74 15 7.31 154.40 55.55
538607 Toyam Ind X 1.00 1.47 1.45 1.45 1.45 1.45 -1.36 29300 0.42 10 -5.18 6.13 1.45
526582 TPL Plastech B 10.00 113.55 125.85 125.85 125.85 125.85 10.83 1 0.00 1 8.33 206.75 96.60
509953 Tradewings XT 10.00 68.40 65.00 65.00 65.00 65.00 -4.97 1 0.00 1 -240.74 93.75 65.00
532928 Trans & Rect B 1.00 7.97 8.11 8.11 7.79 7.86 -1.38 21058 1.66 36 31.44 17.50 6.75
532410 Transcorp In X 2.00 15.90 16.00 16.00 15.00 15.95 0.31 2112 0.32 14 -6.23 29.70 13.65
513063 Transfreight XT 10.00 5.70 5.70 5.70 5.70 5.70 0.00 10 0.00 2 -0.30 9.44 4.93
526139 Transgene Bi XT 10.00 2.29 2.29 2.30 2.18 2.18 -4.80 5524 0.12 21 -2.27 6.08 2.00
519367 Transgl.Food X 10.00 2.80 2.80 2.80 2.80 2.80 0.00 125 0.00 2 -4.24 5.00 2.80
506687 Transpek Ind X 10.00 1218.15 1295.00 1295.00 1217.30 1250.00 2.61 886 11.05 55 11.88 1690.80 1076.50
532349 Transport Co B 2.00 281.85 281.90 284.55 278.90 279.30 -0.90 1626 4.56 77 16.62 328.90 232.20
532812 Transwarrant B 10.00 3.81 3.70 4.18 3.70 4.18 9.71 115 0.00 3 32.15 9.05 3.57
533540 Tree House T 10.00 6.18 6.15 6.15 5.88 5.88 -4.85 344 0.02 6 -0.60 7.70 3.33
542233 Trejhara Sol B 10.00 12.80 12.20 13.00 12.20 13.00 1.56 1910 0.23 9 1.68 76.00 11.11
500251 Trent A1 1.00 500.85 502.35 522.00 500.20 519.60 3.74 14136 72.92 831 125.51 528.25 313.00
532159 Trescon X 10.00 65.85 67.00 70.00 60.00 69.00 4.78 1201 0.79 52 6900.00 101.85 25.90
505854 TRF B 10.00 95.40 101.30 114.40 99.10 110.55 15.88 92493 101.05 2426 -2.23 148.00 70.55
521064 Trident A1 10.00 56.85 56.85 60.70 56.75 60.35 6.16 50432 29.92 417 7.05 75.60 52.15
540726 Trident Texo M 10.00 81.00 80.50 80.50 78.00 78.05 -3.64 6000 4.78 6 91.82 120.00 78.00
517562 Trigyn Tech. B 10.00 42.75 43.25 44.80 43.25 44.05 3.04 2900 1.27 93 2.64 108.80 39.00
505978 Triton Valve X 10.00 909.00 881.00 905.00 858.05 905.00 -0.44 289 2.59 31 21.69 1389.00 778.10
532356 Triveni Engg B 1.00 59.45 59.40 60.65 59.40 60.10 1.09 44039 26.43 340 6.99 78.40 41.00
502281 Triveni Glas XT 10.00 4.84 4.75 4.75 4.75 4.75 -1.86 1200 0.06 3 3.35 13.35 4.75
533655 Triveni Tur. A1 1.00 97.40 97.20 101.05 97.20 100.20 2.87 4378 4.32 101 28.96 126.35 80.90
514142 TT B 10.00 39.00 39.00 41.70 37.35 41.10 5.38 465 0.18 20 -293.57 71.00 30.00
507747 TTK Healthca B 10.00 439.10 438.50 451.35 436.95 448.40 2.12 50 0.22 28 31.47 924.00 420.00
517506 TTK Prestige A1 10.00 5917.35 5950.00 5999.90 5931.20 5958.85 0.70 187 11.16 123 31.34 7741.66 4883.33
540762 Tube Invest. A1 1.00 363.60 383.00 383.00 364.10 365.40 0.50 489 1.79 99 26.69 432.00 273.70
531411 Tuni Textile X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1000 0.00 1 -- 0.30 0.19
506808 Tuticorin.Al XT 10.00 3.27 3.25 3.25 3.25 3.25 -0.61 2000 0.07 1 -1.23 6.55 2.58
532515 TV Today Net B 5.00 303.15 312.20 312.20 305.55 308.95 1.91 816 2.52 128 12.85 415.00 237.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540083 TV Vision B 10.00 1.59 1.52 1.52 1.52 1.52 -4.40 225 0.00 1 -0.18 5.35 1.43
532800 TV18 Broad. A1 2.00 20.45 20.50 21.40 20.15 20.45 0.00 191080 39.57 447 17.04 39.30 18.05
532513 TVS Electron T 10.00 118.05 118.95 123.95 116.00 123.80 4.87 13653 16.66 113 48.17 246.00 101.10
532343 TVS Motor Co A1 1.00 437.15 434.00 459.80 428.75 456.60 4.45 382771 1723.01 5075 30.58 594.00 340.30
509243 TVS Srichakr B 10.00 1818.65 1799.30 1850.15 1799.30 1833.75 0.83 114 2.07 36 14.71 2699.00 1470.00
531917 Twinstar Ind Z 10.00 0.70 0.70 0.70 0.67 0.67 -4.29 2225 0.01 16 4.47 2.20 0.67
532384 Tyche Inds. X 10.00 61.00 61.25 62.85 61.25 62.50 2.46 690 0.43 8 7.71 94.20 35.95
526945 Tyroon Tea X 10.00 25.90 24.80 24.80 24.80 24.80 -4.25 240 0.06 3 -5.27 39.50 24.70