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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 71.50 71.00 72.00 69.00 70.40 -1.54 913 0.65 9 4.40 101.80 50.80
539956 TAAL Enterp. X 10.00 221.55 213.25 227.00 213.25 219.15 -1.08 698 1.53 24 6.97 305.00 145.10
519483 Tai Inds. XT 10.00 11.94 11.35 11.35 11.35 11.35 -4.94 27 0.00 3 30.68 16.25 8.67
507785 Tainwala Ch. B 10.00 55.00 57.00 57.00 55.35 56.80 3.27 470 0.26 58 53.58 86.40 42.60
532390 Taj GVK Hotl B 2.00 177.55 183.00 194.00 178.15 188.90 6.39 6575 12.35 547 34.66 243.75 114.00
532890 Take Sol. A1 1.00 105.65 107.15 107.50 105.00 105.50 -0.14 4507 4.76 200 9.71 161.00 91.00
505160 Talbros Auto B 10.00 145.75 144.20 148.45 143.20 146.00 0.17 1371 2.00 209 8.95 242.95 97.05
538987 Talbros Engg X 10.00 112.70 110.60 116.80 110.50 112.30 -0.35 570 0.65 9 11.21 194.70 81.55
533200 Talwal.Bette B 10.00 2.87 2.73 3.01 2.73 3.01 4.88 36391 1.02 54 -6.27 65.50 2.31
541545 Talwalkars H B 10.00 2.79 2.74 2.92 2.66 2.66 -4.66 11790 0.32 44 0.30 137.00 2.65
533170 Tamboli Cap. X 10.00 41.00 41.00 41.00 41.00 41.00 0.00 286 0.12 2 10.68 84.00 35.40
522229 Taneja Aero. X 5.00 30.30 30.15 30.15 28.50 29.20 -3.63 14769 4.33 148 10.66 39.40 18.50
506854 Tanfac Ind. X 10.00 133.40 132.00 135.50 130.00 130.85 -1.91 2428 3.18 43 6.32 244.10 97.25
532790 Tanla Solut. B 1.00 69.35 70.90 72.80 67.90 72.15 4.04 93268 66.20 527 -10.08 76.45 29.75
519285 Tarai Foods XT 10.00 7.10 6.96 6.96 6.96 6.96 -1.97 251 0.02 4 0.43 7.45 2.02
533203 Tarapur Tran T 10.00 3.85 3.82 3.82 3.82 3.82 -0.78 50 0.00 1 27.29 7.20 3.08
532869 Tarmat Ltd B 10.00 26.45 25.60 25.60 24.75 24.75 -6.43 1000 0.25 5 27.81 45.15 19.75
519091 Tasty Bite B 10.00 9000.00 9000.00 9000.00 8600.00 8626.65 -4.15 3711 333.65 89 65.94 10700.00 7516.00
500770 Tata Chem A1 10.00 749.55 752.00 759.35 747.00 748.95 -0.08 29940 225.53 1996 15.60 759.35 543.60
532301 Tata Coffee B 1.00 102.85 104.20 105.10 100.90 101.95 -0.88 71147 73.25 1525 27.48 106.90 67.00
500483 Tata Comm. B 10.00 446.90 447.55 454.40 443.15 448.15 0.28 7398 33.19 1229 121.78 465.00 245.22
532540 Tata Consult A1 1.00 2171.45 2175.50 2210.10 2175.50 2206.50 1.61 90713 1996.07 5614 25.56 2296.00 1874.00
500408 Tata Elxsi A1 10.00 954.70 958.05 978.90 955.00 960.50 0.61 54761 529.70 3262 58.64 1010.90 593.00
500800 Tata Gl.Bevr A1 1.00 385.80 387.10 388.50 382.40 384.80 -0.26 214951 827.60 3318 58.30 395.75 177.50
501301 Tata Invest. A1 10.00 834.60 832.90 834.00 822.40 830.00 -0.55 427 3.54 102 31.90 932.40 745.05
513434 Tata Metalik A1 10.00 645.50 644.05 646.00 630.65 635.75 -1.51 1902 12.11 304 13.65 704.10 480.85
570001 Tata Mot-DVR A1 2.00 78.55 80.25 80.25 76.25 77.45 -1.40 431484 333.11 2696 -- 116.35 48.30
500570 Tata Motors A1 2.00 191.45 192.10 192.60 184.25 185.55 -3.08 1480430 2765.11 10484 -1.92 239.30 106.00
500400 Tata Power A1 1.00 59.55 59.60 60.05 58.95 59.15 -0.67 299275 177.54 1258 26.41 77.90 50.40
500470 Tata Steel A1 10.00 475.90 478.10 479.80 473.05 474.80 -0.23 675045 3217.54 7804 6.48 560.35 320.30
513010 Tata Steel L B 10.00 433.85 434.00 438.00 430.00 430.85 -0.69 1243 5.38 204 -9.00 678.45 347.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500055 Tata Stl.BSL B 2.00 30.20 30.50 30.65 30.10 30.20 0.00 81796 24.81 219 -3.90 38.10 20.00
532371 Tata Teleser B 10.00 2.62 2.71 2.71 2.49 2.50 -4.58 558026 14.18 203 -0.20 5.27 2.21
541744 Tata Val.2RG B 10.00 8.75 8.81 8.81 8.81 8.81 0.69 8 0.00 1 -- 9.30 7.08
521228 Tatia Glob.V X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2475 0.00 2 1.58 0.30 0.19
504961 Tayo Rolls X 10.00 29.95 29.10 30.95 29.10 29.50 -1.50 3279 0.97 25 -1.58 59.80 19.00
534369 TBZ B 10.00 39.10 39.10 40.50 38.60 38.90 -0.51 66090 25.81 218 14.73 72.35 29.95
532284 TCFC Finance X 10.00 24.00 22.00 23.90 22.00 22.70 -5.42 70 0.02 7 7.32 33.60 18.85
533393 TCI Develop. B 10.00 371.05 409.00 409.00 370.00 407.80 9.90 605 2.36 8 90.62 437.25 303.65
540212 TCI Express B 2.00 732.95 738.70 744.45 738.70 742.90 1.36 1751 12.99 45 33.54 826.00 530.00
541700 TCNS Clothin A1 2.00 591.60 591.00 592.00 585.95 587.30 -0.73 279 1.65 25 33.45 865.20 581.05
523301 TCPL Package B 10.00 292.30 292.00 299.00 290.00 295.05 0.94 1063 3.11 115 9.98 467.75 225.00
533553 TD Power Sys B 10.00 142.85 142.85 148.40 141.60 146.35 2.45 134 0.19 33 28.58 168.10 115.50
539658 TeamLease A1 10.00 2727.85 2749.00 2749.00 2655.00 2698.55 -1.07 476 12.80 182 51.15 3201.40 2286.00
532755 Tech Mahindr A1 5.00 778.85 783.00 790.00 776.80 778.10 -0.10 26099 204.17 1314 16.99 846.00 607.90
526576 Techindia Ni B 10.00 2.90 2.90 2.90 2.90 2.90 0.00 81 0.00 3 7.25 8.43 2.65
542141 Techno Elect B 2.00 303.55 305.00 305.00 290.30 295.60 -2.62 531 1.59 260 15.64 320.70 215.10
532804 Technocraft B 10.00 356.75 352.20 365.50 352.10 361.25 1.26 316 1.12 40 7.96 595.00 281.00
533216 Technofab En B 10.00 20.47 20.30 21.49 19.45 20.40 -0.34 3593 0.73 22 -0.24 149.90 10.10
540595 Tejas Netwrk A1 10.00 90.20 82.80 84.95 82.00 82.85 -8.15 39681 33.07 2334 -10.22 218.45 64.70
539428 Tejnaksh Hlt T 10.00 47.90 50.00 50.25 45.55 46.80 -2.30 303 0.15 6 13.76 84.00 43.00
530595 TeleCanor Gl X 10.00 6.85 6.85 6.85 6.85 6.85 0.00 121 0.01 3 -3.74 6.90 5.50
533982 Tera Softwar B 10.00 27.45 25.55 26.50 25.55 26.25 -4.37 2874 0.76 500 5.69 59.70 20.39
530533 Terai Tea Co X 10.00 52.00 51.90 51.90 51.85 51.85 -0.29 2 0.00 2 305.00 52.00 30.30
505400 Texmaco Infr B 1.00 45.90 46.10 46.15 45.25 45.50 -0.87 1057 0.48 25 27.08 64.90 31.00
533326 Texmaco Rail B 1.00 39.70 40.30 40.35 38.90 39.05 -1.64 26492 10.52 283 14.20 77.32 29.15
533164 Texmo Pipes B 10.00 16.18 16.16 16.25 16.07 16.25 0.43 1001 0.16 9 16.93 24.70 12.21
507753 TGV SRAAC X 10.00 25.45 25.80 25.85 25.10 25.55 0.39 34028 8.67 109 2.84 44.70 19.10
526654 Thakkers Dev X 10.00 57.60 59.50 59.50 59.50 59.50 3.30 1 0.00 1 -15.34 71.40 57.60
533158 Thangamayil B 10.00 377.10 362.00 364.00 356.30 356.30 -5.52 56 0.20 8 13.03 415.00 261.20
530023 The Invest.T B 10.00 125.00 125.00 139.40 122.55 126.55 1.24 1976 2.63 109 1406.11 210.00 103.05
540210 The Mandh.RV B 10.00 12.00 11.68 11.68 11.68 11.68 -2.67 3 0.00 3 -3.57 34.95 9.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530199 Themis Medic T 10.00 360.00 372.00 378.00 372.00 375.50 4.31 876 3.30 18 -77.10 388.45 139.90
500411 Thermax A1 2.00 1053.65 1047.60 1072.10 1046.00 1056.75 0.29 6165 65.60 723 43.36 1180.00 928.70
539310 Think Ink St B 1.00 6.20 6.20 6.25 5.87 6.18 -0.32 1729398 104.54 111 103.00 6.40 1.85
538464 Thirani Proj X 10.00 0.30 0.29 0.29 0.29 0.29 -3.33 1808 0.01 8 -1.45 1.70 0.29
507450 Thiru A.Sug. Z 10.00 4.20 4.40 4.41 4.40 4.41 5.00 2500 0.11 5 -0.06 28.00 2.70
500412 Thirumalai B 1.00 76.45 77.25 78.30 75.20 75.55 -1.18 48766 37.20 808 15.11 107.65 51.00
500413 Thomas Cook B 1.00 59.95 60.25 60.25 59.15 59.45 -0.83 4787 2.84 57 45.04 124.54 54.30
539871 Thyrocare Tc A1 10.00 550.05 550.00 557.55 542.75 555.40 0.97 951 5.23 136 29.64 604.54 406.65
540108 Tiaan Ayurv. X 10.00 27.20 27.70 27.70 26.70 26.75 -1.65 27299 7.37 67 7.47 125.90 19.20
590005 Tide Water O B 5.00 4812.70 4824.05 4870.00 4808.80 4822.65 0.21 231 11.15 70 15.80 5905.10 4350.00
536264 Tiger Logist B 10.00 51.20 53.00 53.90 50.50 50.60 -1.17 6400 3.30 46 5.19 145.00 35.05
533629 Tijaria Poly B 10.00 7.74 7.46 7.70 7.09 7.70 -0.52 1583 0.11 11 13.28 20.75 6.85
505196 TIL B 10.00 216.15 212.25 218.95 205.00 214.00 -0.99 2404 5.08 138 9.60 301.95 162.50
503663 Tilak Ventur XT 1.00 1.11 1.16 1.16 1.16 1.16 4.50 900 0.01 3 -116.00 2.00 0.38
507205 Tilaknag Ind T 10.00 14.28 14.99 14.99 14.00 14.98 4.90 25950 3.87 70 -1.24 20.18 11.60
532856 Time Technop A1 1.00 58.15 59.70 61.00 58.10 58.40 0.43 14173 8.35 230 6.28 108.60 42.40
511559 Times Guaran B 10.00 32.80 32.00 32.00 30.00 30.00 -8.54 1000 0.31 2 7.11 47.95 25.00
500414 Timex Group X 1.00 34.85 34.00 35.50 33.60 34.80 -0.14 17747 6.11 80 165.71 57.50 29.40
522113 Timken India A1 10.00 923.30 930.00 937.45 912.50 926.05 0.30 1763 16.23 292 37.88 959.95 508.70
504966 Tinplate Co. B 10.00 155.70 157.70 158.00 152.90 153.75 -1.25 77779 120.75 1556 16.84 167.90 87.40
532375 Tips Indus. T 10.00 105.05 100.30 110.30 100.30 107.50 2.33 2811 3.03 31 21.08 113.85 52.05
531814 Tirupati Sar X 5.00 7.70 7.11 7.58 6.87 7.10 -7.79 16325 1.16 47 4.90 18.25 6.05
524582 Tirupati Sta XT 10.00 20.45 19.50 19.50 19.50 19.50 -4.65 100 0.02 2 12.34 44.00 17.75
539040 Tirupati Tyr X 10.00 0.73 0.73 0.73 0.70 0.73 0.00 5852 0.04 9 -0.63 3.60 0.67
532966 Titagarh Wag B 2.00 58.05 58.70 59.80 58.00 58.30 0.43 139113 81.94 1471 -32.75 77.90 31.30
524717 Titan Biotec X 10.00 39.90 39.90 40.95 39.50 40.00 0.25 3768 1.51 20 5.81 52.80 30.95
500114 Titan Co. A1 1.00 1176.85 1185.00 1185.35 1172.45 1177.65 0.07 17652 207.84 1345 73.24 1389.85 945.00
530045 Titan Secur. X 10.00 3.18 3.18 3.44 2.90 3.44 8.18 651 0.02 6 5.93 4.72 1.92
531426 TN Newsprint A1 10.00 191.10 192.90 197.05 192.90 194.50 1.78 9482 18.46 1198 8.32 244.00 151.30
500777 TN Petro B 10.00 43.25 43.00 43.95 41.40 41.85 -3.24 8967 3.81 115 5.48 48.00 28.90
500418 Tokyo Plast B 10.00 74.95 74.90 75.35 74.00 75.20 0.33 510 0.38 33 -31.60 92.30 42.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500420 Torrent Phar A1 5.00 2019.95 2036.00 2043.35 1995.00 1998.95 -1.04 5616 113.53 747 61.06 2072.60 1453.00
532779 Torrent Pow A1 10.00 314.45 318.00 322.35 313.05 315.65 0.38 120458 382.89 2057 11.76 322.35 230.45
526650 Tourism Fina B 10.00 69.20 69.50 69.50 68.20 68.95 -0.36 3629 2.50 121 6.07 154.40 55.55
538607 Toyam Ind X 1.00 1.75 1.72 1.75 1.72 1.72 -1.71 24105 0.41 13 28.67 6.13 0.87
526582 TPL Plastech B 10.00 129.95 128.50 129.00 128.50 128.90 -0.81 6 0.01 2 7.96 163.75 96.60
532928 Trans & Rect B 1.00 9.10 9.17 9.17 8.82 8.90 -2.20 5820 0.52 25 26.97 16.50 6.16
500422 Transchem X 10.00 15.17 15.92 15.92 15.92 15.92 4.94 20 0.00 1 106.13 27.30 11.50
532410 Transcorp In X 2.00 13.62 14.50 14.50 13.80 13.80 1.32 1316 0.19 12 -5.31 26.40 12.06
526139 Transgene Bi XT 10.00 3.56 3.71 3.72 3.40 3.61 1.40 19970 0.71 29 -3.72 6.08 2.00
519367 Transgl.Food XT 10.00 13.77 14.45 14.45 14.45 14.45 4.94 66 0.01 4 -1.06 14.45 2.80
506687 Transpek Ind X 10.00 1455.70 1460.00 1522.00 1460.00 1484.25 1.96 10650 159.13 537 13.10 1690.80 1076.50
532812 Transwarrant T 10.00 4.80 4.79 4.79 4.56 4.78 -0.42 2980 0.14 7 -68.29 9.05 3.51
533540 Tree House B 10.00 5.56 5.55 5.80 5.55 5.80 4.32 300 0.02 178 -0.68 7.70 3.33
542233 Trejhara Sol B 10.00 12.02 11.25 12.20 11.25 11.75 -2.25 300 0.03 80 3.39 38.54 10.25
500251 Trent A1 1.00 592.95 588.15 605.15 582.05 587.45 -0.93 7134 42.16 682 217.57 611.10 320.00
532159 Trescon X 10.00 68.50 70.00 70.00 64.50 68.60 0.15 22825 15.78 34 -428.75 101.85 55.40
505854 TRF B 10.00 121.10 123.60 127.00 122.70 124.40 2.73 14729 18.41 718 -2.51 148.00 70.55
521064 Trident A1 1.00 7.17 7.12 7.24 7.12 7.14 -0.42 368927 26.45 659 7.85 8.44 5.21
540726 Trident Texo M 10.00 81.25 83.70 83.80 83.70 83.75 3.08 4000 3.35 4 98.53 113.00 76.00
517562 Trigyn Tech. B 10.00 52.60 53.50 53.50 51.45 51.95 -1.24 4004 2.09 119 3.06 83.70 39.00
536565 Trimurthi X 10.00 2.64 2.52 2.52 2.52 2.52 -4.55 50 0.00 1 -7.64 7.00 2.52
534755 Trio Mercant X 10.00 33.90 34.00 34.65 33.80 33.95 0.15 63900 21.73 77 212.19 35.05 19.90
505978 Triton Valve X 10.00 1024.60 1011.00 1019.95 981.00 984.80 -3.88 207 2.09 32 15.98 1200.00 778.10
532356 Triveni Engg B 1.00 79.20 80.05 81.10 79.45 80.30 1.39 47767 38.34 888 6.65 88.45 41.00
502281 Triveni Glas XT 10.00 3.61 3.50 3.55 3.50 3.50 -3.05 6020 0.21 4 -3.40 13.35 3.48
533655 Triveni Tur. A1 1.00 96.25 97.20 98.50 96.10 96.75 0.52 2504 2.43 226 23.71 122.50 80.90
514142 TT B 10.00 44.20 44.50 45.25 43.60 43.95 -0.57 382 0.17 30 -31.85 65.15 30.00
538597 TTI Enterp. X 10.00 0.57 0.55 0.55 0.55 0.55 -3.51 104 0.00 5 3.44 1.70 0.55
507747 TTK Healthca B 10.00 549.35 553.60 553.60 536.10 541.45 -1.44 64 0.35 27 44.34 924.00 420.00
517506 TTK Prestige A1 10.00 6008.20 6123.10 6124.00 5985.00 5997.10 -0.18 198 11.94 110 37.87 7741.66 5046.65
540762 Tube Invest. A1 1.00 523.55 523.95 525.40 522.25 523.70 0.03 326 1.71 77 34.66 549.00 322.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506808 Tuticorin.Al X 10.00 5.17 5.27 5.27 5.27 5.27 1.93 5310 0.28 9 -2.68 5.83 2.58
532515 TV Today Net B 5.00 249.45 253.50 257.05 246.30 249.75 0.12 242 0.61 70 10.95 370.95 227.50
532800 TV18 Broad. A1 2.00 26.95 27.00 27.70 26.30 26.85 -0.37 159105 42.75 479 23.97 39.30 18.05
532513 TVS Electron B 10.00 114.45 116.00 117.95 114.35 115.00 0.48 1621 1.87 133 27.38 229.40 95.00
532343 TVS Motor Co A1 1.00 461.05 462.35 468.35 455.60 464.55 0.76 36774 170.41 1001 29.74 559.90 340.30
509243 TVS Srichakr B 10.00 1758.10 1769.30 1783.35 1750.70 1755.50 -0.15 360 6.37 110 15.65 2448.30 1470.00
531917 Twinstar Ind Z 10.00 0.70 0.67 0.73 0.67 0.73 4.29 900 0.01 2 -1.78 2.20 0.65
532384 Tyche Inds. X 10.00 89.55 80.00 92.40 80.00 90.65 1.23 4422 4.01 55 7.90 98.00 35.95