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 13/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 61.45 63.00 63.00 60.75 61.00 -0.73 3925 2.40 50 5.17 77.40 25.15
539956 TAAL Enterp. X 10.00 165.35 164.00 165.00 158.00 158.00 -4.45 5451 8.78 33 -12.54 249.95 125.25
507785 Tainwala Ch. B 10.00 112.70 112.40 122.70 112.40 116.50 3.37 6796 7.99 129 13.12 149.70 42.35
532390 Taj GVK Hotl B 2.00 166.35 165.10 169.25 164.40 165.65 -0.42 5005 8.29 79 118.32 197.65 103.20
532890 Take Sol. B 1.00 155.85 156.25 160.30 156.25 158.35 1.60 16354 25.91 258 15.17 183.90 118.20
505160 Talbros Auto B 10.00 273.20 272.00 280.35 270.00 271.60 -0.59 16002 43.84 384 18.41 307.35 119.45
538987 Talbros Engg X 10.00 397.75 415.00 429.00 408.00 416.10 4.61 10113 42.54 309 26.83 443.90 120.02
533200 Talwalkars B B 10.00 302.70 310.45 312.95 300.60 304.75 0.68 152987 470.02 2758 14.10 333.15 209.00
533170 Tamboli Cap. X 10.00 88.55 90.00 90.00 88.05 89.00 0.51 8260 7.29 21 20.18 143.80 75.10
522229 Taneja Aero. X 5.00 59.70 60.50 61.70 57.05 58.05 -2.76 25465 14.99 162 -152.76 76.40 41.05
506854 Tanfac Ind. XT 10.00 139.65 139.65 139.90 135.80 136.15 -2.51 30589 41.76 125 48.97 155.00 46.80
532790 Tanla Solut. B 1.00 33.45 33.45 33.75 32.65 32.75 -2.09 76147 25.21 243 7.83 66.45 29.40
532738 Tantia Const T 10.00 19.20 19.50 19.50 18.25 18.25 -4.95 1500 0.28 12 -0.79 25.05 14.55
534756 Tara Jewels B 10.00 19.50 19.50 19.70 19.10 19.15 -1.79 16191 3.15 62 1.85 48.50 17.50
519285 Tarai Foods ST 10.00 5.75 6.03 6.03 6.03 6.03 4.87 210 0.01 2 -100.50 9.68 2.88
533203 Tarapur Tran T 10.00 6.97 7.00 7.00 7.00 7.00 0.43 300 0.02 2 -5.30 11.25 5.40
532869 Tarmat Ltd B 10.00 67.90 67.10 69.20 65.00 65.50 -3.53 18182 12.16 175 28.73 74.20 30.00
519091 Tasty Bite B 10.00 6649.50 6609.70 6680.00 6605.00 6675.30 0.39 445 29.70 71 68.70 7110.00 3251.35
500770 Tata Chem A1 10.00 729.20 727.15 733.95 708.85 713.30 -2.18 56012 403.08 1134 13.74 764.80 468.00
532301 Tata Coffee B 1.00 161.65 161.65 164.60 158.00 158.60 -1.89 150151 242.00 1293 16.38 183.45 108.80
500483 Tata Comm. A1 10.00 700.15 701.80 714.00 682.85 694.55 -0.80 38559 270.25 903 21.14 784.00 570.45
532540 Tata Consult A1 1.00 2614.15 2595.10 2647.55 2595.10 2627.30 0.50 27926 734.84 1256 19.47 2774.00 2154.30
500408 Tata Elxsi A1 10.00 931.85 936.35 942.75 915.20 919.65 -1.31 36301 336.87 1083 56.14 976.00 643.45
500800 Tata Gl.Bevr A1 1.00 287.90 288.90 292.35 282.30 284.35 -1.23 565176 1625.75 3250 36.46 299.39 116.50
501301 Tata Invest. B 10.00 842.55 836.00 847.90 825.20 832.20 -1.23 5635 47.12 367 22.99 954.60 544.00
513434 Tata Metalik B 10.00 810.75 812.70 815.60 791.00 794.50 -2.00 19545 157.68 626 15.36 853.35 311.00
570001 Tata Mot-DVR A1 2.00 229.85 229.85 230.45 224.15 224.95 -2.13 116496 264.73 1182 -- 346.00 208.05
500570 Tata Motors A1 2.00 405.70 406.25 409.70 400.00 401.85 -0.95 409532 1660.57 4284 11.43 553.00 357.95
500400 Tata Power A1 1.00 90.75 90.05 91.60 89.90 90.30 -0.50 508314 460.49 1961 31.14 97.05 72.60
513010 Tata Sponge A1 10.00 924.45 923.95 935.00 916.95 919.90 -0.49 27220 251.81 1110 15.68 987.00 540.00
500470 Tata Steel A1 10.00 689.20 690.00 693.75 676.70 682.10 -1.03 314562 2155.35 4467 66.09 734.90 377.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532371 Tata Teleser T 10.00 7.41 7.42 7.60 7.05 7.07 -4.59 551184 39.97 552 -0.51 10.99 3.75
521228 Tatia Glob.V SS 1.00 0.40 0.41 0.42 0.41 0.42 5.00 88230 0.37 25 10.50 0.42 0.23
504961 Tayo Rolls SS 10.00 64.70 63.40 63.50 63.05 63.05 -2.55 150 0.09 3 -2.07 92.80 47.20
534369 TBZ B 10.00 120.70 119.00 124.05 119.00 120.05 -0.54 53853 65.62 509 43.50 148.30 56.10
532284 TCFC Finance X 10.00 33.20 34.80 34.80 33.05 33.20 0.00 725 0.24 5 -4.82 50.00 27.05
533393 TCI Develop. T 10.00 595.95 567.10 567.10 567.10 567.10 -4.84 4 0.02 1 49.18 625.00 330.00
540212 TCI Express B 2.00 555.20 551.35 551.35 542.70 546.40 -1.59 1043 5.72 79 44.10 610.00 265.14
501242 TCI Finance B 10.00 25.80 25.55 26.95 24.55 24.85 -3.68 20846 5.29 94 12.30 32.10 20.10
524156 TCM XT 10.00 64.00 64.00 67.20 64.00 67.20 5.00 28895 19.42 5 -47.66 67.20 42.00
523301 TCPL Package B 10.00 614.50 608.50 626.00 608.00 623.40 1.45 541 3.34 30 23.32 728.00 486.00
533553 TD Power Sys B 10.00 176.20 179.65 180.60 172.30 173.45 -1.56 6405 11.21 167 -29.30 271.00 155.00
539658 TeamLease B 10.00 2181.25 2198.90 2198.90 2138.00 2149.60 -1.45 242 5.22 63 43.86 2335.50 850.00
532755 Tech Mahindr A1 5.00 500.65 500.00 507.00 498.55 501.95 0.26 390098 1960.36 4050 15.99 515.30 357.60
526576 Techindia Ni T 10.00 13.81 13.60 14.19 13.12 13.30 -3.69 8221 1.10 30 -63.33 16.30 3.85
533281 Techno Elec. B 2.00 401.45 395.00 399.55 390.00 397.10 -1.08 880 3.46 95 22.31 438.95 290.20
532804 Technocraft B 10.00 499.55 501.00 514.70 499.10 505.30 1.15 5845 29.71 146 14.04 524.80 360.00
533216 Technofab En T 10.00 250.15 240.00 257.95 240.00 244.15 -2.40 2400 5.95 45 29.99 339.40 175.00
524204 Teesta Agro XT 10.00 24.35 25.55 25.55 25.55 25.55 4.93 401 0.10 4 16.48 28.70 19.00
540595 Tejas Netwrk B 10.00 397.80 396.00 400.25 379.95 383.25 -3.66 41869 163.64 1236 54.59 434.20 257.00
533982 Tera Softwar B 10.00 64.90 67.00 67.50 64.25 64.95 0.08 3739 2.46 47 14.34 132.60 52.20
530533 Terai Tea Co XT 10.00 60.45 57.50 57.50 57.50 57.50 -4.88 38 0.02 3 46.37 80.40 43.50
505400 Texmaco Infr B 1.00 71.95 72.25 73.45 68.55 69.30 -3.68 60234 43.02 538 65.38 78.80 39.50
533326 Texmaco Rail B 1.00 112.75 111.80 112.10 108.25 108.65 -3.64 373508 411.26 2402 -293.65 128.80 84.00
533164 Texmo Pipes T 10.00 27.00 27.80 27.80 25.75 26.10 -3.33 49678 13.03 169 -42.10 34.75 17.80
532845 TGB Banquets B 10.00 57.15 57.45 57.80 56.45 57.15 0.00 9537 5.45 77 -8.71 80.90 47.50
507753 TGV SRAAC X 10.00 65.95 66.45 67.80 64.65 65.20 -1.14 179443 118.20 720 16.72 77.95 18.30
509945 Thacker & Co XT 1.00 149.15 150.00 150.00 150.00 150.00 0.57 100 0.15 1 50.00 319.60 124.18
533158 Thangamayil B 10.00 692.35 700.00 700.00 661.25 669.45 -3.31 9611 64.46 169 46.91 700.85 158.40
540210 The Mandh.RV B 10.00 143.90 142.35 146.90 140.40 142.25 -1.15 15175 21.86 144 23.75 246.00 123.50
530199 Themis Medic B 10.00 608.30 623.00 647.95 595.00 596.20 -1.99 5683 35.65 207 27.68 650.00 380.00
500411 Thermax A1 2.00 1182.80 1167.10 1189.90 1142.10 1151.00 -2.69 1585 18.46 218 73.36 1230.50 737.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507450 Thiru A.Sug. B 10.00 62.65 61.95 62.45 59.10 60.60 -3.27 1722 1.06 23 35.23 82.30 46.30
500412 Thirumalai B 10.00 2133.15 2131.00 2162.40 2070.00 2084.70 -2.27 15771 335.98 1099 18.81 2318.55 668.00
500413 Thomas Cook B 1.00 243.10 240.70 243.90 238.00 238.80 -1.77 10308 24.78 225 63.68 257.55 178.00
539871 Thyrocare Tc B 10.00 675.85 680.00 683.50 660.95 665.40 -1.55 2443 16.40 239 44.12 779.90 611.10
504973 TI Financial A1 1.00 600.00 595.10 599.00 590.10 593.25 -1.13 923 5.51 29 10.18 862.00 530.00
590005 Tide Water O B 5.00 6507.20 6512.00 6578.00 6510.00 6522.15 0.23 182 11.91 82 23.48 7513.60 5390.00
536264 Tiger Logist B 10.00 208.90 206.05 210.00 200.00 204.95 -1.89 16005 33.25 227 21.02 304.00 151.70
533629 Tijaria Poly B 10.00 9.51 9.51 9.79 9.25 9.25 -2.73 7468 0.71 48 -0.86 11.90 4.30
505196 TIL B 10.00 546.85 538.80 559.70 537.50 554.85 1.46 5488 30.29 239 -12.77 578.00 252.50
507205 Tilaknag Ind T 10.00 20.05 19.60 21.05 19.60 19.75 -1.50 44889 9.07 106 -0.89 25.20 10.33
532856 Time Technop B 1.00 198.80 197.85 204.25 195.30 198.90 0.05 59179 118.16 1233 28.50 218.20 85.00
511559 Times Guaran B 10.00 85.75 88.00 88.00 81.50 81.50 -4.96 3114 2.61 56 16.67 95.00 21.00
522113 Timken India B 10.00 869.35 862.60 877.45 855.25 860.05 -1.07 1270 11.01 138 59.56 921.65 562.54
530475 Tinna Rubber X 10.00 41.10 41.60 42.25 39.10 40.70 -0.97 227 0.09 4 -3.39 94.40 37.00
504966 Tinplate Co. B 10.00 256.30 256.35 260.00 251.10 252.35 -1.54 161025 412.44 2316 55.71 306.45 72.80
532375 Tips Indus. T 10.00 119.40 123.70 123.70 120.00 120.20 0.67 910 1.10 19 42.78 158.90 56.00
531547 Tirupati Ind X 10.00 11.78 12.85 12.85 11.61 11.65 -1.10 5935 0.71 16 -0.29 30.50 11.21
531814 Tirupati Sar X 5.00 17.85 17.10 18.30 17.10 17.60 -1.40 20155 3.59 52 8.84 28.35 12.70
524582 Tirupati Sta XT 10.00 21.85 22.90 22.90 22.00 22.00 0.69 2435 0.55 6 -20.37 30.85 16.25
539040 Tirupati Tyr X 10.00 8.00 7.96 8.05 7.96 8.00 0.00 3330 0.27 14 53.33 16.77 6.51
539985 Titaanium Te M 10.00 13.50 13.00 13.00 13.00 13.00 -3.70 8000 1.04 1 27.08 18.50 9.90
532966 Titagarh Wag B 2.00 169.00 167.40 171.85 164.60 166.00 -1.78 547767 921.22 3938 190.80 189.50 97.50
524717 Titan Biotec XT 10.00 63.65 63.55 64.10 62.60 62.60 -1.65 600 0.38 9 22.20 79.80 38.15
500114 Titan Co. A1 1.00 821.25 822.00 844.40 812.35 819.95 -0.16 151312 1260.77 3289 70.75 844.40 307.00
530045 Titan Secur. XT 10.00 9.00 8.61 8.61 8.60 8.60 -4.44 600 0.05 2 8.60 9.60 2.11
521038 TN Jai Bhara XT 10.00 4.57 4.48 4.48 4.48 4.48 -1.97 100 0.00 1 -5.89 5.82 3.51
531426 TN Newsprint B 10.00 430.65 432.30 450.90 422.45 435.30 1.08 104330 458.44 3596 136.03 450.90 289.14
500777 TN Petro B 10.00 74.65 74.85 75.30 70.80 71.00 -4.89 84167 61.25 567 39.89 84.00 22.10
531644 Tokyo Financ X 10.00 6.65 6.41 6.41 6.41 6.41 -3.61 200 0.01 1 -5.43 9.73 6.05
500418 Tokyo Plast B 10.00 126.60 127.20 129.95 123.65 125.65 -0.75 3370 4.26 49 21.41 167.00 93.00
500420 Torrent Phar A1 5.00 1332.00 1331.00 1342.50 1310.05 1325.90 -0.46 7010 93.21 799 27.13 1572.10 1143.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532779 Torrent Pow A1 10.00 267.05 265.00 266.90 255.80 258.15 -3.33 91238 238.60 1283 16.16 289.00 170.10
526650 Tourism Fina B 10.00 153.60 152.00 156.00 151.75 153.50 -0.07 77821 119.86 763 15.00 176.20 48.50
538607 Toyam Ind X 1.00 4.13 4.44 4.44 4.03 4.07 -1.45 1093275 44.96 104 -407.00 10.40 1.23
526582 TPL Plastech B 10.00 565.95 569.95 569.95 554.90 556.00 -1.76 1015 5.64 8 38.34 740.00 391.00
532928 Trans & Rect B 1.00 35.50 35.50 37.00 35.00 35.65 0.42 307401 111.67 1397 142.60 47.60 29.11
500422 Transchem X 10.00 28.95 28.95 29.95 27.30 27.35 -5.53 2399 0.69 25 -25.56 38.65 15.15
532410 Transcorp In X 2.00 35.30 36.05 37.00 35.10 36.90 4.53 6662 2.42 33 50.55 49.05 15.45
526139 Transgene Bi XT 10.00 2.15 2.05 2.25 2.05 2.10 -2.33 19443 0.41 27 -1.25 3.49 1.70
519367 Transgl.Food XT 10.00 7.75 7.60 7.60 7.60 7.60 -1.94 1100 0.08 3 -7.10 16.85 4.18
506687 Transpek Ind X 10.00 1344.85 1397.70 1397.70 1340.00 1345.65 0.06 1261 17.12 85 28.59 1455.40 464.00
532349 Transport Co B 2.00 291.80 291.00 293.00 287.00 288.30 -1.20 2716 7.85 124 28.10 349.65 144.00
532812 Transwarrant B 10.00 19.36 19.25 19.65 17.43 17.43 -9.97 31282 5.56 115 75.78 22.30 9.44
533540 Tree House T 10.00 14.10 13.65 14.50 13.60 14.00 -0.71 7532 1.06 44 -0.54 32.40 11.20
517228 Trend Electr X 10.00 9.98 10.44 10.44 9.60 10.40 4.21 311 0.03 6 -0.13 23.60 7.65
500251 Trent A1 1.00 327.75 330.30 335.65 325.90 327.40 -0.11 14872 48.92 688 83.95 361.35 190.00
505854 TRF T 10.00 242.20 240.00 248.00 231.00 239.35 -1.18 11537 27.80 222 -4.56 321.45 182.70
531716 Tricom Fruit XT 10.00 2.82 2.96 2.96 2.96 2.96 4.96 1000 0.03 1 -0.72 2.96 2.21
521064 Trident B 10.00 88.20 88.50 89.55 86.25 86.55 -1.87 170425 149.97 1195 13.87 109.50 54.40
517562 Trigyn Tech. B 10.00 140.30 144.00 145.50 132.25 134.95 -3.81 120425 167.07 2062 10.91 164.00 87.65
534755 Trio Mercant X 10.00 12.75 12.65 12.65 12.65 12.65 -0.78 22500 2.85 9 115.00 20.10 7.15
505978 Triton Valve X 10.00 1833.10 1815.00 1838.90 1814.75 1827.75 -0.29 537 9.81 48 22.26 2069.00 1215.00
532356 Triveni Engg B 1.00 81.75 81.10 82.20 79.10 79.95 -2.20 95726 77.25 526 6.92 107.90 53.30
502281 Triveni Glas XT 10.00 21.75 21.50 21.90 21.00 21.50 -1.15 33801 7.30 52 4.07 38.45 15.80
533655 Triveni Tur. B 1.00 128.45 130.00 130.00 127.15 128.10 -0.27 11431 14.66 160 40.80 167.00 112.50
538579 Trivikrama I M 10.00 4.96 5.00 5.00 5.00 5.00 0.81 56000 2.80 7 -- 5.75 4.80
514142 TT B 10.00 85.60 86.00 88.10 82.00 82.90 -3.15 8921 7.66 98 -165.80 113.25 43.20
507747 TTK Healthca B 10.00 832.00 839.95 839.95 832.00 832.00 0.00 150 1.26 3 51.55 950.00 685.00
517506 TTK Prestige A1 10.00 7417.30 7468.25 7477.85 7265.00 7330.25 -1.17 229 16.95 75 31.76 7499.95 5272.20
540762 Tube Invest. B 1.00 257.80 255.50 263.95 255.00 258.75 0.37 2802 7.24 105 29.37 307.55 233.00
532948 Tulsi Extrus B 10.00 3.40 3.40 3.50 3.40 3.40 0.00 4305 0.15 12 -0.61 5.80 2.40
504273 Tumus Electr P 10.00 49.40 50.50 50.50 50.50 50.50 2.23 100 0.05 1 -93.52 50.50 32.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506808 Tuticorin.Al ST 10.00 12.50 12.30 12.30 12.30 12.30 -1.60 62815 7.73 4 -0.46 18.55 8.25
532515 TV Today Net B 5.00 396.60 397.00 414.80 383.50 386.15 -2.63 41392 166.87 1550 20.58 433.60 211.00
540083 TV Vision B 10.00 16.95 17.60 17.60 16.30 16.70 -1.47 131754 22.06 250 11.28 322.39 15.50
532800 TV18 Broad. A1 2.00 54.85 55.00 56.25 53.35 53.70 -2.10 2913889 1603.67 4454 447.50 58.70 33.15
532513 TVS Electron T 10.00 402.25 398.00 408.90 394.90 396.20 -1.50 5853 23.45 201 48.14 544.60 165.55
532343 TVS Motor Co A1 1.00 760.00 767.90 767.90 742.15 745.25 -1.94 308436 2325.09 947 58.82 767.90 346.00
509243 TVS Srichakr B 10.00 3396.95 3352.70 3370.00 3295.00 3317.60 -2.34 1156 38.65 336 21.43 4304.05 2912.00
531917 Twinstar Ind XT 10.00 2.27 2.38 2.38 2.38 2.38 4.85 39848 0.95 10 9.92 2.38 0.95
532384 Tyche Inds. X 10.00 119.75 118.00 121.00 118.00 120.00 0.21 3138 3.77 34 22.64 140.00 48.00