BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
522294 |
T&I Global |
X |
10.00 |
103.90 |
103.90 |
112.50 |
101.00 |
104.40 |
0.48 |
2370 |
2.52 |
28 |
7.48 |
135.90 |
66.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
1611.35 |
1639.40 |
1639.40 |
1571.00 |
1588.80 |
-1.40 |
1269 |
20.39 |
106 |
15.59 |
2160.00 |
1460.00 |
|
537392 |
Taaza Intl. |
X |
10.00 |
13.00 |
13.00 |
13.00 |
11.70 |
11.70 |
-10.00 |
6929 |
0.82 |
36 |
-55.71 |
37.15 |
11.55 |
|
519483 |
Tai Inds. |
X |
10.00 |
40.54 |
43.49 |
43.49 |
39.06 |
40.20 |
-0.84 |
1776 |
0.72 |
58 |
5.81 |
72.00 |
26.30 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
109.50 |
106.15 |
114.95 |
105.20 |
109.55 |
0.05 |
2337 |
2.60 |
52 |
20.03 |
155.10 |
67.15 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
182.30 |
178.50 |
183.00 |
174.80 |
178.45 |
-2.11 |
17990 |
32.31 |
537 |
14.68 |
235.50 |
121.40 |
|
532890 |
Take Sol. |
B |
1.00 |
14.80 |
15.00 |
15.00 |
14.01 |
14.09 |
-4.80 |
85566 |
12.26 |
492 |
-0.27 |
34.00 |
14.01 |
|
505160 |
Talbros Auto |
B |
10.00 |
412.65 |
412.15 |
415.95 |
401.00 |
403.35 |
-2.25 |
4002 |
16.37 |
421 |
9.71 |
592.15 |
378.15 |
|
538987 |
Talbros Engg |
X |
10.00 |
456.90 |
469.70 |
469.70 |
451.00 |
454.80 |
-0.46 |
806 |
3.67 |
59 |
7.79 |
640.00 |
298.00 |
|
533170 |
Tamboli Cap. |
X |
10.00 |
104.25 |
103.00 |
110.90 |
102.00 |
102.70 |
-1.49 |
7199 |
7.43 |
52 |
7.49 |
156.00 |
56.10 |
|
522229 |
Taneja Aero. |
X |
5.00 |
136.75 |
138.00 |
138.85 |
128.00 |
131.70 |
-3.69 |
41848 |
56.59 |
434 |
37.74 |
163.20 |
97.00 |
|
506854 |
Tanfac Ind. |
X |
10.00 |
924.75 |
944.00 |
970.95 |
905.00 |
928.10 |
0.36 |
11389 |
107.61 |
375 |
22.70 |
1245.00 |
433.50 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
539.15 |
539.20 |
541.40 |
506.10 |
509.45 |
-5.51 |
100691 |
522.83 |
6757 |
14.63 |
1638.20 |
506.10 |
|
532738 |
Tantia Const |
Z |
10.00 |
9.90 |
9.51 |
10.30 |
9.41 |
9.75 |
-1.52 |
9665 |
0.92 |
20 |
-1.62 |
17.98 |
9.25 |
|
519285 |
Tarai Foods |
XT |
10.00 |
5.70 |
5.59 |
5.59 |
5.42 |
5.46 |
-4.21 |
4341 |
0.24 |
52 |
-21.84 |
10.08 |
3.62 |
|
533203 |
Tarapur Tran |
B |
10.00 |
3.45 |
3.45 |
3.45 |
3.40 |
3.40 |
-1.45 |
1261 |
0.04 |
6 |
0.97 |
6.50 |
3.25 |
|
543249 |
Tarc |
B |
2.00 |
34.26 |
34.01 |
34.36 |
33.40 |
34.03 |
-0.67 |
117448 |
39.72 |
220 |
-4.48 |
49.85 |
32.50 |
|
538496 |
Tarini Intnl |
M |
10.00 |
4.86 |
4.60 |
5.26 |
4.60 |
5.26 |
8.23 |
30000 |
1.40 |
3 |
-- |
9.40 |
4.23 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
84.56 |
81.30 |
83.35 |
78.80 |
79.94 |
-5.46 |
22964 |
18.55 |
378 |
19.94 |
93.40 |
41.45 |
|
543399 |
Tarsons Prod |
A1 |
2.00 |
547.05 |
544.05 |
560.45 |
525.05 |
532.95 |
-2.58 |
12675 |
68.99 |
1678 |
41.15 |
914.35 |
525.05 |
|
519091 |
Tasty Bite |
B |
10.00 |
8203.30 |
8264.00 |
8264.00 |
7955.40 |
8004.80 |
-2.42 |
164 |
13.25 |
108 |
79.92 |
14400.00 |
7955.40 |
|
540955 |
Tasty Dairy |
B |
10.00 |
11.80 |
12.05 |
12.09 |
11.20 |
11.28 |
-4.41 |
29179 |
3.37 |
90 |
-0.92 |
26.85 |
11.05 |
|
500770 |
Tata Chem |
A1 |
10.00 |
953.15 |
954.00 |
960.15 |
947.85 |
954.70 |
0.16 |
11292 |
107.90 |
1109 |
11.89 |
1214.65 |
773.90 |
|
532301 |
Tata Coffee |
A1 |
1.00 |
202.80 |
201.05 |
204.85 |
201.05 |
202.35 |
-0.22 |
16899 |
34.36 |
626 |
14.84 |
251.50 |
188.60 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1223.60 |
1224.30 |
1229.25 |
1210.35 |
1218.85 |
-0.39 |
18613 |
227.37 |
2120 |
18.93 |
1429.95 |
856.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3121.45 |
3123.85 |
3151.95 |
3105.85 |
3120.10 |
-0.04 |
77555 |
2430.35 |
9873 |
28.06 |
3835.50 |
2926.00 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
702.15 |
706.00 |
707.15 |
697.10 |
699.15 |
-0.43 |
65654 |
462.55 |
2333 |
56.34 |
861.35 |
685.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
5992.85 |
5992.90 |
6032.30 |
5941.55 |
5958.05 |
-0.58 |
7517 |
448.64 |
1431 |
363.74 |
10760.40 |
5708.10 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
1916.15 |
1912.05 |
1916.00 |
1866.75 |
1871.50 |
-2.33 |
4734 |
89.10 |
1151 |
37.62 |
2886.50 |
1218.00 |
|
513434 |
Tata Metalik |
A1 |
10.00 |
729.70 |
729.05 |
743.50 |
725.00 |
737.75 |
1.10 |
2489 |
18.29 |
314 |
17.81 |
921.75 |
622.45 |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
210.50 |
210.50 |
211.65 |
207.05 |
207.65 |
-1.35 |
64714 |
135.31 |
1982 |
-- |
260.35 |
179.85 |
|
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 | |
|
500570 |
Tata Motors |
A1 |
2.00 |
416.25 |
413.40 |
418.40 |
410.15 |
411.85 |
-1.06 |
180542 |
746.50 |
5819 |
-33.98 |
494.50 |
366.05 |
|
500400 |
Tata Power |
A1 |
1.00 |
192.80 |
192.80 |
194.00 |
184.40 |
186.70 |
-3.16 |
3402724 |
6398.51 |
62014 |
19.49 |
298.00 |
184.40 |
|
500470 |
Tata Steel |
A1 |
1.00 |
102.15 |
102.55 |
103.40 |
102.10 |
102.30 |
0.15 |
2149318 |
2206.76 |
23263 |
7.43 |
138.62 |
82.71 |
|
513010 |
Tata Steel L |
A1 |
10.00 |
619.00 |
618.55 |
625.25 |
617.35 |
623.60 |
0.74 |
2555 |
15.91 |
178 |
2.92 |
849.90 |
532.00 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
55.24 |
55.25 |
55.70 |
52.51 |
52.86 |
-4.31 |
287590 |
153.90 |
2888 |
-9.01 |
210.00 |
52.51 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
0.95 |
0.95 |
0.99 |
0.95 |
0.98 |
3.16 |
222991 |
2.16 |
226 |
5.44 |
3.95 |
0.90 |
|
543321 |
Tatva Chint. |
A1 |
10.00 |
1705.60 |
1705.00 |
1705.00 |
1636.40 |
1658.75 |
-2.75 |
1958 |
32.58 |
621 |
79.86 |
2649.10 |
1636.40 |
|
541228 |
Taylormade |
M |
10.00 |
206.05 |
216.35 |
216.35 |
216.35 |
216.35 |
5.00 |
32000 |
69.23 |
8 |
503.14 |
228.90 |
8.75 |
|
504961 |
Tayo Rolls |
XT |
10.00 |
56.45 |
56.00 |
59.00 |
53.63 |
53.63 |
-5.00 |
6963 |
3.77 |
131 |
-15.87 |
164.35 |
53.63 |
|
534369 |
TBZ |
B |
10.00 |
62.99 |
62.98 |
62.98 |
61.00 |
61.06 |
-3.06 |
11657 |
7.18 |
206 |
12.72 |
85.50 |
51.00 |
|
532284 |
TCFC Finance |
X |
10.00 |
29.14 |
29.75 |
31.00 |
28.00 |
29.30 |
0.55 |
4941 |
1.41 |
49 |
13.38 |
41.00 |
27.80 |
|
540212 |
TCI Express |
A1 |
2.00 |
1490.95 |
1450.10 |
1483.30 |
1450.10 |
1473.55 |
-1.17 |
726 |
10.68 |
178 |
41.28 |
2009.95 |
1383.75 |
|
532262 |
TCI Inds. |
X |
10.00 |
1100.00 |
1045.00 |
1062.00 |
1045.00 |
1062.00 |
-3.45 |
1401 |
14.69 |
8 |
-129.20 |
1649.00 |
1045.00 |
|
524156 |
TCM |
XT |
10.00 |
32.75 |
32.10 |
33.00 |
31.15 |
31.25 |
-4.58 |
4373 |
1.40 |
25 |
-5.11 |
58.10 |
26.45 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
448.45 |
451.45 |
451.45 |
430.75 |
436.15 |
-2.74 |
1142 |
5.03 |
141 |
566.43 |
876.45 |
430.75 |
|
523301 |
TCPL Package |
B |
10.00 |
1307.40 |
1301.35 |
1308.70 |
1280.60 |
1280.75 |
-2.04 |
319 |
4.12 |
102 |
11.24 |
1800.95 |
647.70 |
|
533553 |
TD Power Sys |
B |
2.00 |
169.30 |
168.20 |
168.65 |
159.40 |
163.35 |
-3.51 |
60510 |
98.72 |
1573 |
29.59 |
174.90 |
65.80 |
|
539658 |
TeamLease |
A1 |
10.00 |
2291.75 |
2310.05 |
2310.05 |
2274.00 |
2289.95 |
-0.08 |
432 |
9.89 |
246 |
33.11 |
4385.95 |
2172.00 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1101.55 |
1099.90 |
1113.55 |
1094.30 |
1102.20 |
0.06 |
42745 |
472.49 |
2168 |
20.57 |
1538.30 |
944.10 |
|
526576 |
Techindia Ni |
B |
10.00 |
7.64 |
7.45 |
7.64 |
7.00 |
7.08 |
-7.33 |
6036 |
0.44 |
228 |
-3.32 |
17.30 |
7.00 |
|
542141 |
Techno Elect |
A1 |
2.00 |
320.25 |
320.25 |
320.25 |
313.10 |
314.95 |
-1.65 |
2367 |
7.47 |
254 |
21.27 |
391.00 |
231.00 |
|
532804 |
Technocraft |
B |
10.00 |
1179.50 |
1181.00 |
1181.00 |
1131.65 |
1152.35 |
-2.30 |
2571 |
29.56 |
624 |
9.18 |
1271.40 |
689.65 |
|
543656 |
Technopack P |
M |
10.00 |
89.01 |
91.95 |
91.95 |
83.00 |
83.25 |
-6.47 |
10000 |
8.61 |
5 |
21.29 |
143.00 |
70.30 |
|
501421 |
TechNVision |
XT |
10.00 |
190.45 |
180.95 |
199.95 |
180.95 |
199.95 |
4.99 |
452 |
0.87 |
11 |
190.43 |
345.00 |
170.30 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
684.95 |
675.10 |
699.45 |
666.40 |
678.15 |
-0.99 |
16096 |
109.42 |
1337 |
28.88 |
710.00 |
402.20 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
577.30 |
577.30 |
578.50 |
565.05 |
566.75 |
-1.83 |
28259 |
160.94 |
1633 |
-144.58 |
773.00 |
377.00 |
|
539428 |
Tejnaksh Hlt |
B |
10.00 |
69.91 |
72.00 |
72.00 |
58.99 |
63.82 |
-8.71 |
28656 |
17.88 |
341 |
28.88 |
183.50 |
58.99 |
|
530595 |
TeleCanor Gl |
X |
10.00 |
6.14 |
5.55 |
5.77 |
5.55 |
5.77 |
-6.03 |
5456 |
0.31 |
11 |
-7.49 |
19.75 |
5.21 |
|
532315 |
Telesys Soft |
X |
10.00 |
8.70 |
8.99 |
8.99 |
8.27 |
8.27 |
-4.94 |
8209 |
0.71 |
27 |
23.63 |
24.42 |
4.99 |
|
533982 |
Tera Softwar |
B |
10.00 |
33.26 |
31.65 |
32.25 |
30.75 |
31.38 |
-5.65 |
17412 |
5.45 |
241 |
241.38 |
62.90 |
30.75 |
|
530533 |
Terai Tea Co |
X |
10.00 |
71.10 |
72.55 |
72.55 |
68.50 |
71.01 |
-0.13 |
333 |
0.23 |
7 |
31.99 |
82.00 |
48.60 |
|
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 | |
|
526638 |
Texel Inds. |
X |
10.00 |
38.72 |
38.00 |
40.49 |
38.00 |
38.12 |
-1.55 |
31514 |
12.12 |
40 |
-3.64 |
74.70 |
30.50 |
|
505400 |
Texmaco Infr |
B |
1.00 |
51.88 |
51.13 |
52.70 |
48.30 |
49.40 |
-4.78 |
5838 |
2.96 |
198 |
224.55 |
82.25 |
48.30 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
44.46 |
43.51 |
44.58 |
42.45 |
42.78 |
-3.78 |
207593 |
90.09 |
1105 |
104.34 |
65.30 |
36.65 |
|
533164 |
Texmo Pipes |
B |
10.00 |
45.97 |
44.00 |
45.50 |
43.05 |
43.20 |
-6.03 |
28588 |
12.49 |
584 |
20.87 |
92.25 |
43.05 |
|
532845 |
TGB Banquets |
B |
10.00 |
8.27 |
8.49 |
8.52 |
8.25 |
8.25 |
-0.24 |
18227 |
1.51 |
48 |
-17.19 |
14.93 |
8.00 |
|
507753 |
TGV SRAAC |
B |
10.00 |
97.00 |
97.10 |
99.95 |
95.30 |
96.00 |
-1.03 |
194725 |
188.96 |
1351 |
2.45 |
182.00 |
62.75 |
|
509945 |
Thacker & Co |
XT |
1.00 |
325.50 |
325.00 |
325.00 |
325.00 |
325.00 |
-0.15 |
3 |
0.01 |
1 |
2.84 |
474.55 |
271.05 |
|
526654 |
Thakkers Dev |
X |
10.00 |
136.70 |
136.70 |
136.90 |
127.00 |
128.35 |
-6.11 |
2084 |
2.69 |
49 |
6.23 |
237.40 |
96.80 |
|
514484 |
Thambi Mod. |
XT |
10.00 |
13.99 |
13.99 |
13.99 |
13.99 |
13.99 |
0.00 |
660 |
0.09 |
6 |
-8.91 |
14.00 |
6.13 |
|
533158 |
Thangamayil |
B |
10.00 |
1043.25 |
1040.20 |
1042.95 |
1010.00 |
1013.25 |
-2.88 |
555 |
5.69 |
147 |
24.53 |
1350.00 |
926.50 |
|
530023 |
The Invest.T |
B |
10.00 |
71.03 |
72.60 |
73.40 |
70.05 |
70.17 |
-1.21 |
3336 |
2.35 |
62 |
-292.38 |
118.00 |
70.00 |
|
530199 |
Themis Medic |
B |
10.00 |
1158.30 |
1175.75 |
1187.00 |
1138.55 |
1143.20 |
-1.30 |
1335 |
15.67 |
88 |
18.00 |
1434.25 |
692.00 |
|
500411 |
Thermax |
A1 |
2.00 |
2241.40 |
2231.05 |
2238.95 |
2154.60 |
2185.20 |
-2.51 |
2830 |
61.96 |
708 |
65.60 |
2678.50 |
1830.35 |
|
539310 |
Thinkink Pic |
B |
5.00 |
81.17 |
81.60 |
82.40 |
80.20 |
80.39 |
-0.96 |
663862 |
538.00 |
302 |
41.87 |
92.75 |
50.95 |
|
538464 |
Thirani Proj |
X |
10.00 |
2.14 |
2.14 |
2.14 |
2.04 |
2.04 |
-4.67 |
504 |
0.01 |
9 |
68.00 |
4.58 |
1.80 |
|
500412 |
Thirumalai |
A1 |
1.00 |
175.35 |
172.60 |
175.05 |
170.00 |
170.45 |
-2.79 |
40428 |
69.68 |
1384 |
9.06 |
318.90 |
169.40 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
56.66 |
56.58 |
56.58 |
53.90 |
54.65 |
-3.55 |
66475 |
36.59 |
1072 |
-73.85 |
91.35 |
53.90 |
|
533941 |
Thomas Scott |
B |
10.00 |
35.50 |
37.00 |
37.27 |
37.00 |
37.27 |
4.99 |
152 |
0.06 |
5 |
112.94 |
73.50 |
34.00 |
|
539871 |
Thyrocare Tc |
A1 |
10.00 |
433.50 |
435.45 |
459.50 |
421.10 |
424.50 |
-2.08 |
19131 |
84.53 |
1797 |
30.74 |
916.95 |
421.10 |
|
540108 |
Tiaan Cons. |
X |
10.00 |
3.41 |
3.41 |
3.84 |
3.20 |
3.26 |
-4.40 |
10229 |
0.35 |
53 |
-2.86 |
8.20 |
3.20 |
|
590005 |
Tide Water O |
B |
2.00 |
847.90 |
849.00 |
849.50 |
825.20 |
825.65 |
-2.62 |
2944 |
24.61 |
711 |
12.19 |
1315.00 |
825.20 |
|
543531 |
Tierra Agro |
B |
10.00 |
117.30 |
120.05 |
125.00 |
116.85 |
117.15 |
-0.13 |
1828 |
2.21 |
18 |
-20.48 |
275.95 |
106.25 |
|
536264 |
Tiger Logist |
X |
10.00 |
365.10 |
367.00 |
367.00 |
350.00 |
350.40 |
-4.03 |
8421 |
30.09 |
180 |
-12.60 |
479.75 |
148.50 |
|
533629 |
Tijaria Poly |
B |
10.00 |
4.90 |
4.69 |
4.97 |
4.66 |
4.97 |
1.43 |
4587 |
0.22 |
1689 |
-1.00 |
8.30 |
4.00 |
|
505196 |
TIL |
B |
10.00 |
146.50 |
144.95 |
145.05 |
139.20 |
139.20 |
-4.98 |
829 |
1.19 |
55 |
-0.37 |
224.00 |
82.45 |
|
503663 |
Tilak Ventur |
X |
1.00 |
3.41 |
3.23 |
3.40 |
3.23 |
3.31 |
-2.93 |
120862 |
4.02 |
449 |
66.20 |
15.39 |
2.93 |
|
507205 |
Tilaknag Ind |
B |
10.00 |
103.80 |
103.55 |
104.65 |
100.00 |
100.65 |
-3.03 |
21974 |
22.41 |
600 |
16.37 |
127.05 |
50.75 |
|
532856 |
Time Technop |
A1 |
1.00 |
73.06 |
73.00 |
73.00 |
69.55 |
69.94 |
-4.27 |
218874 |
156.80 |
1339 |
7.50 |
125.90 |
63.60 |
|
511559 |
Times Guaran |
B |
10.00 |
48.95 |
46.75 |
48.75 |
46.00 |
48.75 |
-0.41 |
32 |
0.02 |
5 |
40.29 |
74.90 |
36.60 |
|
500414 |
Timex Group |
X |
1.00 |
122.45 |
120.80 |
123.90 |
120.00 |
120.10 |
-1.92 |
47502 |
57.32 |
206 |
46.02 |
170.00 |
55.00 |
|
522113 |
Timken India |
A1 |
10.00 |
2794.15 |
2808.65 |
2808.65 |
2747.05 |
2760.00 |
-1.22 |
200804 |
5542.26 |
341 |
50.93 |
3760.80 |
1714.80 |
|
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 | |
|
530475 |
Tinna Rubber |
X |
10.00 |
370.75 |
370.75 |
377.00 |
363.00 |
365.60 |
-1.39 |
2900 |
10.68 |
195 |
15.62 |
725.80 |
263.75 |
|
541741 |
Tinna Trade |
XT |
10.00 |
25.16 |
25.49 |
25.50 |
23.91 |
23.91 |
-4.97 |
346 |
0.09 |
9 |
-12.45 |
62.90 |
23.91 |
|
504966 |
Tinplate Co. |
A1 |
10.00 |
304.65 |
303.05 |
308.85 |
303.05 |
306.00 |
0.44 |
3223 |
9.87 |
269 |
15.96 |
443.15 |
291.00 |
|
543614 |
Tips Films |
B |
10.00 |
434.85 |
433.10 |
433.10 |
393.30 |
396.75 |
-8.76 |
1556 |
6.35 |
340 |
-- |
682.00 |
296.90 |
|
532375 |
Tips Indus. |
B |
10.00 |
1519.00 |
1512.90 |
1521.95 |
1461.95 |
1474.80 |
-2.91 |
1254 |
18.60 |
274 |
25.55 |
2080.82 |
1273.95 |
|
531814 |
Tirupati Sar |
X |
5.00 |
9.46 |
9.46 |
9.58 |
8.72 |
8.95 |
-5.39 |
5223 |
0.46 |
42 |
7.58 |
15.00 |
6.95 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
63.50 |
66.60 |
66.60 |
60.50 |
60.55 |
-4.65 |
696 |
0.43 |
13 |
7.08 |
91.65 |
60.50 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
31.16 |
31.15 |
31.47 |
29.72 |
29.76 |
-4.49 |
8495 |
2.57 |
77 |
29.18 |
42.75 |
4.71 |
|
532966 |
Titagarh Wag |
B |
2.00 |
240.75 |
241.95 |
250.60 |
236.30 |
245.60 |
2.01 |
39571 |
96.57 |
1756 |
51.49 |
259.80 |
93.35 |
|
524717 |
Titan Biotec |
X |
10.00 |
205.40 |
202.20 |
207.90 |
200.10 |
203.75 |
-0.80 |
13838 |
28.12 |
283 |
6.76 |
339.70 |
200.10 |
|
500114 |
Titan Co. |
A1 |
1.00 |
2492.95 |
2475.00 |
2510.00 |
2467.45 |
2494.90 |
0.08 |
15592 |
389.29 |
2679 |
73.10 |
2790.00 |
1827.15 |
|
521005 |
Titan Intech |
XT |
10.00 |
43.07 |
45.22 |
45.22 |
45.02 |
45.22 |
4.99 |
61341 |
27.73 |
161 |
5.64 |
85.70 |
7.95 |
|
530045 |
Titan Secur. |
X |
10.00 |
15.79 |
16.00 |
16.35 |
15.55 |
15.79 |
0.00 |
6037 |
0.96 |
97 |
2.09 |
24.75 |
14.20 |
|
543596 |
TN Merc.Bank |
B |
10.00 |
413.85 |
415.50 |
416.95 |
408.90 |
413.80 |
-0.01 |
1996 |
8.21 |
358 |
7.97 |
547.85 |
408.90 |
|
531426 |
TN Newsprint |
B |
10.00 |
208.65 |
208.95 |
208.95 |
203.25 |
204.45 |
-2.01 |
21616 |
44.50 |
563 |
4.60 |
283.45 |
158.55 |
|
500777 |
TN Petro |
B |
10.00 |
74.25 |
73.15 |
74.38 |
70.85 |
70.99 |
-4.39 |
43587 |
31.34 |
1147 |
5.92 |
134.35 |
70.85 |
|
513540 |
TN Steel Tub |
P |
10.00 |
11.21 |
11.21 |
11.21 |
10.65 |
10.65 |
-5.00 |
1300 |
0.14 |
12 |
66.56 |
13.57 |
7.25 |
|
523419 |
TN Telecom |
T |
10.00 |
6.30 |
6.30 |
6.30 |
6.00 |
6.05 |
-3.97 |
2269 |
0.14 |
8 |
-2.59 |
10.27 |
5.87 |
|
500418 |
Tokyo Plast |
B |
10.00 |
94.16 |
93.25 |
94.71 |
92.20 |
92.82 |
-1.42 |
977 |
0.92 |
75 |
-69.79 |
123.00 |
72.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
1518.10 |
1509.05 |
1545.00 |
1509.05 |
1535.00 |
1.11 |
2584 |
39.66 |
780 |
62.53 |
1722.70 |
1242.50 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
502.75 |
495.05 |
504.05 |
485.00 |
487.60 |
-3.01 |
25818 |
126.62 |
1458 |
19.85 |
609.90 |
416.00 |
|
526650 |
Tourism Fina |
B |
10.00 |
68.48 |
68.11 |
68.11 |
67.32 |
67.74 |
-1.08 |
17468 |
11.82 |
141 |
7.16 |
95.00 |
45.50 |
|
538607 |
Toyam Sports |
X |
1.00 |
11.92 |
12.19 |
12.25 |
11.33 |
11.33 |
-4.95 |
6070147 |
688.26 |
725 |
-62.94 |
20.32 |
7.51 |
|
526582 |
TPL Plastech |
B |
2.00 |
28.77 |
33.95 |
33.95 |
28.50 |
28.50 |
-0.94 |
2669 |
0.76 |
31 |
27.67 |
43.50 |
23.24 |
|
543638 |
Tracxn Tech |
B |
1.00 |
67.14 |
67.15 |
68.85 |
63.55 |
66.07 |
-1.59 |
138977 |
91.41 |
836 |
-165.18 |
103.35 |
63.55 |
|
532928 |
Trans & Rect |
B |
1.00 |
56.64 |
55.55 |
56.94 |
53.00 |
53.79 |
-5.03 |
17414 |
9.61 |
351 |
21.60 |
82.25 |
25.10 |
|
523752 |
Trans (I) Ho |
X |
10.00 |
11.27 |
11.83 |
11.83 |
11.83 |
11.83 |
4.97 |
7751 |
0.92 |
5 |
24.14 |
11.83 |
3.91 |
|
500422 |
Transchem |
X |
10.00 |
20.66 |
21.99 |
21.99 |
20.10 |
20.57 |
-0.44 |
1989 |
0.41 |
22 |
18.04 |
38.00 |
16.30 |
|
532410 |
Transcorp In |
X |
2.00 |
29.00 |
29.72 |
29.72 |
28.00 |
28.38 |
-2.14 |
1948 |
0.56 |
47 |
177.38 |
42.95 |
17.39 |
|
513063 |
Transfreight |
XT |
10.00 |
16.17 |
16.45 |
16.95 |
16.45 |
16.50 |
2.04 |
423 |
0.07 |
5 |
2.25 |
24.95 |
13.16 |
|
526139 |
Transgene Bi |
XT |
10.00 |
2.43 |
2.53 |
2.55 |
2.32 |
2.49 |
2.47 |
85709 |
2.11 |
55 |
-2.65 |
4.41 |
2.30 |
|
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 | |
|
519367 |
Transgl.Food |
X |
10.00 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
0.00 |
3 |
0.00 |
1 |
-- |
127.50 |
61.40 |
|
506687 |
Transpek Ind |
X |
10.00 |
1569.80 |
1550.05 |
1600.00 |
1545.00 |
1556.75 |
-0.83 |
1110 |
17.30 |
278 |
12.02 |
2086.00 |
1329.95 |
|
532349 |
Transport Co |
A1 |
2.00 |
607.25 |
603.10 |
607.00 |
591.15 |
595.85 |
-1.88 |
5533 |
33.25 |
429 |
14.38 |
844.55 |
556.05 |
|
532812 |
Transwarrant |
B |
10.00 |
9.17 |
8.85 |
9.39 |
8.85 |
9.38 |
2.29 |
101 |
0.01 |
5 |
-13.40 |
11.80 |
5.96 |
|
533540 |
Tree House |
B |
10.00 |
14.21 |
14.07 |
14.35 |
13.62 |
13.80 |
-2.89 |
2158 |
0.30 |
36 |
-1.62 |
25.70 |
7.32 |
|
542233 |
Trejhara Sol |
B |
10.00 |
50.23 |
50.10 |
51.50 |
48.15 |
48.86 |
-2.73 |
1076 |
0.53 |
86 |
4.62 |
95.95 |
47.45 |
|
500251 |
Trent |
A1 |
1.00 |
1307.95 |
1332.95 |
1342.20 |
1311.20 |
1327.80 |
1.52 |
14480 |
192.69 |
1509 |
120.82 |
1571.00 |
983.70 |
|
532159 |
Trescon |
X |
10.00 |
9.00 |
9.22 |
9.22 |
8.55 |
8.64 |
-4.00 |
18338 |
1.64 |
30 |
32.00 |
19.30 |
8.01 |
|
505854 |
TRF |
B |
10.00 |
157.40 |
153.75 |
158.85 |
153.75 |
158.05 |
0.41 |
491 |
0.77 |
94 |
1.61 |
374.35 |
113.00 |
|
531716 |
Tricom Fruit |
X |
10.00 |
1.12 |
1.08 |
1.12 |
1.07 |
1.07 |
-4.46 |
4875 |
0.05 |
22 |
-15.29 |
3.12 |
1.00 |
|
521064 |
Trident |
A1 |
1.00 |
27.08 |
27.02 |
27.20 |
25.10 |
25.32 |
-6.50 |
3908864 |
1013.52 |
8450 |
26.10 |
58.00 |
25.10 |
|
543616 |
Trident Life |
M |
10.00 |
149.75 |
145.00 |
145.00 |
133.25 |
133.25 |
-11.02 |
14400 |
19.37 |
3 |
67.98 |
179.95 |
102.75 |
|
540726 |
Trident Texo |
B |
10.00 |
59.39 |
61.95 |
61.95 |
56.25 |
57.30 |
-3.52 |
13142 |
7.56 |
108 |
20.32 |
206.00 |
54.30 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
89.95 |
89.90 |
90.25 |
87.10 |
88.05 |
-2.11 |
14041 |
12.40 |
704 |
7.57 |
168.30 |
85.85 |
|
536565 |
Trimurthi |
X |
10.00 |
9.00 |
8.75 |
8.75 |
8.75 |
8.75 |
-2.78 |
373 |
0.03 |
3 |
-3.26 |
11.10 |
7.08 |
|
534755 |
Trio Mercant |
X |
2.00 |
0.56 |
0.56 |
0.56 |
0.46 |
0.46 |
-17.86 |
184995 |
0.91 |
109 |
46.00 |
2.30 |
0.46 |
|
531279 |
Trishakti El |
X |
10.00 |
39.90 |
37.91 |
37.91 |
37.91 |
37.91 |
-4.99 |
68 |
0.03 |
3 |
19.05 |
91.00 |
37.91 |
|
523387 |
Triton Corp |
XT |
1.00 |
0.33 |
0.33 |
0.33 |
0.33 |
0.33 |
0.00 |
18583 |
0.06 |
6 |
-2.75 |
0.40 |
0.33 |
|
505978 |
Triton Valve |
X |
10.00 |
1453.55 |
1478.00 |
1478.00 |
1375.00 |
1430.00 |
-1.62 |
644 |
9.21 |
78 |
-25.98 |
2098.95 |
1080.00 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
267.90 |
263.75 |
266.05 |
251.00 |
253.40 |
-5.41 |
72618 |
185.62 |
2942 |
3.58 |
374.00 |
211.35 |
|
538569 |
Triveni Entp |
X |
1.00 |
2.31 |
2.30 |
2.30 |
2.20 |
2.24 |
-3.03 |
43156 |
0.97 |
119 |
10.67 |
14.35 |
1.90 |
|
502281 |
Triveni Glas |
XT |
10.00 |
22.40 |
22.85 |
22.85 |
21.28 |
21.38 |
-4.55 |
14889 |
3.21 |
84 |
-0.72 |
30.90 |
18.14 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
308.20 |
307.25 |
312.55 |
304.30 |
309.65 |
0.47 |
11355 |
35.07 |
508 |
57.88 |
368.30 |
146.90 |
|
538579 |
Trivikrama I |
MT |
10.00 |
18.67 |
19.60 |
19.60 |
19.60 |
19.60 |
4.98 |
16000 |
3.14 |
2 |
-- |
19.60 |
7.81 |
|
540268 |
Trucap Fin. |
B |
2.00 |
58.78 |
56.75 |
59.41 |
54.46 |
56.87 |
-3.25 |
26818 |
15.33 |
353 |
94.78 |
124.50 |
53.65 |
|
514142 |
TT |
B |
10.00 |
69.50 |
70.10 |
70.21 |
67.00 |
67.82 |
-2.42 |
791 |
0.54 |
50 |
-17.35 |
129.20 |
65.90 |
|
538597 |
TTI Enterp. |
X |
10.00 |
11.48 |
11.35 |
11.89 |
11.30 |
11.82 |
2.96 |
8002 |
0.92 |
38 |
-65.67 |
20.50 |
8.51 |
|
507747 |
TTK Healthca |
B |
10.00 |
1022.70 |
1016.00 |
1073.00 |
1004.60 |
1052.80 |
2.94 |
11744 |
121.18 |
1441 |
2.35 |
1105.90 |
667.50 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
684.15 |
684.20 |
693.20 |
672.10 |
675.95 |
-1.20 |
9317 |
63.35 |
1596 |
34.10 |
1051.00 |
666.05 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
2555.95 |
2574.95 |
2574.95 |
2466.60 |
2494.65 |
-2.40 |
6290 |
159.42 |
1520 |
58.53 |
3046.25 |
1458.70 |
|
505285 |
Tulive Devel |
XT |
10.00 |
180.00 |
180.00 |
180.00 |
180.00 |
180.00 |
0.00 |
10 |
0.02 |
1 |
-61.43 |
180.00 |
173.50 |
|
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 | |
|
513629 |
Tulsyan NEC |
X |
10.00 |
57.19 |
57.95 |
57.95 |
54.34 |
54.34 |
-4.98 |
17126 |
9.41 |
177 |
0.10 |
73.95 |
19.05 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.62 |
1.65 |
1.65 |
1.54 |
1.59 |
-1.85 |
155238 |
2.47 |
363 |
53.00 |
4.50 |
1.48 |
|
506808 |
Tuticorin Ch |
X |
10.00 |
51.14 |
50.00 |
52.73 |
48.66 |
49.46 |
-3.29 |
16245 |
8.02 |
102 |
8.94 |
78.90 |
20.10 |
|
532515 |
TV Today Net |
B |
5.00 |
185.85 |
184.00 |
187.85 |
180.05 |
181.80 |
-2.18 |
23019 |
42.11 |
1011 |
9.19 |
430.65 |
180.05 |
|
540083 |
TV Vision |
B |
10.00 |
2.45 |
2.45 |
2.50 |
2.41 |
2.50 |
2.04 |
388 |
0.01 |
8 |
-0.44 |
4.10 |
2.16 |
|
532800 |
TV18 Broad. |
A1 |
2.00 |
29.17 |
29.22 |
29.48 |
28.11 |
28.32 |
-2.91 |
950559 |
273.73 |
2672 |
21.62 |
82.55 |
28.11 |
|
532513 |
TVS Electron |
B |
10.00 |
341.25 |
343.00 |
347.65 |
321.05 |
325.30 |
-4.67 |
47539 |
161.22 |
1117 |
48.55 |
448.00 |
166.45 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
1041.75 |
1040.00 |
1056.00 |
1031.05 |
1046.85 |
0.49 |
13006 |
136.15 |
959 |
39.16 |
1177.00 |
589.10 |
|
509243 |
TVS Srichakr |
B |
10.00 |
2637.95 |
2600.30 |
2607.75 |
2509.30 |
2532.10 |
-4.01 |
602 |
15.45 |
159 |
36.54 |
3700.00 |
1470.00 |
|
531917 |
Twinstar Ind |
Z |
10.00 |
1.09 |
1.05 |
1.05 |
1.04 |
1.04 |
-4.59 |
42200 |
0.44 |
9 |
-0.71 |
2.05 |
1.04 |
|
532384 |
Tyche Inds. |
X |
10.00 |
135.05 |
138.00 |
139.00 |
132.05 |
135.00 |
-0.04 |
10838 |
14.63 |
109 |
11.19 |
162.80 |
105.00 |
|
526945 |
Tyroon Tea |
X |
10.00 |
93.50 |
93.00 |
95.00 |
90.55 |
90.60 |
-3.10 |
231 |
0.21 |
12 |
5.02 |
121.80 |
61.00 |
|
|