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 |
171.30 |
189.00 |
189.00 |
171.45 |
173.50 |
1.28 |
649 |
1.16 |
25 |
21.55 |
249.20 |
130.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
3455.00 |
3459.95 |
3499.05 |
3400.00 |
3417.85 |
-1.08 |
656 |
22.52 |
91 |
21.86 |
4344.00 |
2100.00 |
|
516032 |
Tahmar Entp. |
X |
1.00 |
14.88 |
14.14 |
14.14 |
14.14 |
14.14 |
-4.97 |
6869 |
0.97 |
29 |
-50.50 |
32.65 |
9.92 |
|
519483 |
Tai Inds. |
X |
10.00 |
36.63 |
36.63 |
41.00 |
36.01 |
36.51 |
-0.33 |
4914 |
1.80 |
32 |
19.95 |
57.45 |
33.10 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
400.85 |
403.50 |
412.10 |
402.00 |
407.05 |
1.55 |
14036 |
57.08 |
385 |
21.78 |
528.45 |
275.05 |
|
532890 |
Take Sol. |
T |
1.00 |
10.85 |
10.64 |
10.64 |
10.64 |
10.64 |
-1.94 |
18247 |
1.94 |
42 |
4.21 |
23.68 |
6.70 |
|
505160 |
Talbros Auto |
B |
2.00 |
293.35 |
294.00 |
294.90 |
288.50 |
290.55 |
-0.95 |
2092 |
6.12 |
128 |
19.00 |
395.30 |
200.05 |
|
538987 |
Talbros Engg |
X |
10.00 |
583.55 |
571.50 |
595.40 |
571.50 |
584.70 |
0.20 |
838 |
4.85 |
37 |
14.73 |
760.00 |
485.25 |
|
533170 |
Tamboli Inds |
X |
10.00 |
173.55 |
173.95 |
174.00 |
170.75 |
174.00 |
0.26 |
937 |
1.63 |
16 |
22.39 |
215.00 |
125.00 |
|
522229 |
Taneja Aero. |
XT |
5.00 |
484.50 |
492.00 |
494.15 |
491.95 |
494.15 |
1.99 |
32239 |
159.20 |
359 |
69.70 |
710.00 |
218.55 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
3904.25 |
3922.00 |
3998.00 |
3810.50 |
3914.00 |
0.25 |
11061 |
432.11 |
2287 |
44.31 |
4160.00 |
1890.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
637.10 |
636.15 |
640.35 |
635.20 |
638.10 |
0.16 |
27733 |
176.91 |
1146 |
16.93 |
1086.05 |
409.40 |
|
540332 |
Tanvi Foods |
M |
10.00 |
98.70 |
98.70 |
98.70 |
93.77 |
93.77 |
-4.99 |
6000 |
5.87 |
6 |
106.56 |
179.50 |
80.10 |
|
505685 |
Taparia Tool |
X |
10.00 |
24.23 |
25.44 |
25.44 |
25.44 |
25.44 |
4.99 |
2 |
0.00 |
1 |
0.32 |
25.44 |
4.48 |
|
519285 |
Tarai Foods |
Z |
10.00 |
8.50 |
8.67 |
8.67 |
8.60 |
8.60 |
1.18 |
158 |
0.01 |
6 |
-78.18 |
10.82 |
8.10 |
|
533203 |
Tarapur Tran |
T |
10.00 |
27.91 |
28.46 |
28.46 |
28.46 |
28.46 |
1.97 |
231 |
0.07 |
3 |
3.44 |
50.18 |
11.30 |
|
543249 |
Tarc |
B |
2.00 |
189.20 |
187.10 |
189.90 |
186.00 |
189.45 |
0.13 |
16634 |
31.24 |
277 |
-24.16 |
275.50 |
103.45 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
54.30 |
54.84 |
54.84 |
54.34 |
54.42 |
0.22 |
1818 |
0.99 |
14 |
69.77 |
104.11 |
45.03 |
|
543399 |
Tarsons Prod |
B |
2.00 |
383.05 |
383.20 |
385.10 |
380.00 |
381.85 |
-0.31 |
2974 |
11.37 |
263 |
68.19 |
543.80 |
282.00 |
|
519091 |
Tasty Bite |
B |
10.00 |
11662.85 |
11500.00 |
11679.95 |
11428.95 |
11496.20 |
-1.43 |
313 |
36.14 |
156 |
115.37 |
15222.90 |
7311.00 |
|
540955 |
Tasty Dairy |
T |
10.00 |
10.00 |
10.00 |
10.00 |
9.57 |
9.86 |
-1.40 |
7342 |
0.72 |
62 |
-2.03 |
16.50 |
6.28 |
|
500770 |
Tata Chem |
A1 |
10.00 |
925.85 |
925.05 |
930.00 |
920.55 |
922.70 |
-0.34 |
24127 |
223.33 |
1640 |
100.08 |
1244.70 |
756.45 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1763.90 |
1768.75 |
1771.40 |
1744.00 |
1760.25 |
-0.21 |
9622 |
169.33 |
1123 |
27.32 |
2175.00 |
1293.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3406.35 |
3416.60 |
3416.60 |
3366.90 |
3384.35 |
-0.65 |
79903 |
2706.51 |
9538 |
25.22 |
4585.90 |
3060.25 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
1098.95 |
1097.75 |
1107.00 |
1092.05 |
1097.45 |
-0.14 |
84462 |
927.72 |
2586 |
84.94 |
1247.39 |
884.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
6172.05 |
6175.00 |
6180.75 |
6110.50 |
6149.20 |
-0.37 |
8849 |
543.24 |
1973 |
375.41 |
9082.90 |
4601.05 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
6671.05 |
6675.05 |
6723.45 |
6622.40 |
6637.40 |
-0.50 |
813 |
54.00 |
313 |
107.61 |
8075.90 |
5147.14 |
|
500570 |
Tata Motors |
A1 |
2.00 |
693.25 |
688.60 |
695.00 |
688.60 |
692.85 |
-0.06 |
720041 |
4983.33 |
15614 |
9.16 |
1179.05 |
542.54 |
|
500400 |
Tata Power |
A1 |
1.00 |
400.85 |
401.35 |
405.50 |
398.35 |
400.45 |
-0.10 |
329905 |
1325.97 |
7721 |
32.22 |
494.85 |
326.25 |
|
500470 |
Tata Steel |
A1 |
1.00 |
161.95 |
161.90 |
161.95 |
157.55 |
159.00 |
-1.82 |
770093 |
1225.74 |
7670 |
58.03 |
172.95 |
122.60 |
|
544028 |
Tata Tech |
A1 |
2.00 |
700.00 |
702.05 |
708.50 |
700.45 |
703.75 |
0.54 |
103654 |
730.12 |
4085 |
45.76 |
1135.00 |
595.05 |
|
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 | |
|
532371 |
Tata Teleser |
T |
10.00 |
65.33 |
64.70 |
65.57 |
64.60 |
64.76 |
-0.87 |
136160 |
88.32 |
1409 |
-9.93 |
111.48 |
50.01 |
|
521228 |
Tatia Glob.V |
X |
1.00 |
3.00 |
3.00 |
3.00 |
2.91 |
3.00 |
0.00 |
56460 |
1.68 |
181 |
5.88 |
4.11 |
2.41 |
|
543321 |
Tatva Chint. |
B |
10.00 |
953.60 |
948.85 |
973.60 |
948.85 |
954.75 |
0.12 |
2272 |
21.87 |
239 |
391.29 |
1195.05 |
610.00 |
|
531190 |
Tavernier Re |
XT |
10.00 |
68.48 |
67.12 |
67.12 |
67.12 |
67.12 |
-1.99 |
1 |
0.00 |
1 |
15.08 |
75.73 |
33.90 |
|
541228 |
Taylormade |
B |
10.00 |
267.35 |
269.20 |
271.00 |
264.95 |
266.50 |
-0.32 |
14924 |
39.99 |
249 |
761.43 |
583.50 |
185.55 |
|
544174 |
TBO Tek |
A1 |
1.00 |
1362.35 |
1410.95 |
1410.95 |
1328.35 |
1335.60 |
-1.96 |
8001 |
109.11 |
1143 |
63.09 |
2000.00 |
985.70 |
|
534369 |
TBZ |
B |
10.00 |
195.90 |
195.85 |
196.40 |
191.80 |
192.70 |
-1.63 |
9744 |
18.89 |
352 |
18.80 |
360.35 |
131.95 |
|
512038 |
TCC Concept |
T |
10.00 |
549.80 |
549.80 |
550.00 |
523.05 |
545.00 |
-0.87 |
3443 |
18.18 |
106 |
28.52 |
798.00 |
336.00 |
|
532284 |
TCFC Finance |
X |
10.00 |
46.00 |
46.88 |
46.88 |
45.45 |
46.80 |
1.74 |
197 |
0.09 |
12 |
40.34 |
96.99 |
43.20 |
|
540212 |
TCI Express |
B |
2.00 |
747.20 |
747.50 |
755.65 |
736.15 |
749.10 |
0.25 |
719 |
5.36 |
94 |
33.52 |
1245.15 |
580.15 |
|
501242 |
TCI Finance |
T |
10.00 |
15.74 |
15.75 |
15.90 |
15.20 |
15.21 |
-3.37 |
15720 |
2.43 |
67 |
5.47 |
20.17 |
10.30 |
|
532262 |
TCI Inds. |
X |
10.00 |
1288.95 |
1288.95 |
1288.95 |
1225.00 |
1280.00 |
-0.69 |
32 |
0.40 |
5 |
-51.43 |
1650.00 |
1180.15 |
|
524156 |
TCM |
X |
10.00 |
40.95 |
43.80 |
43.80 |
39.61 |
40.90 |
-0.12 |
3896 |
1.59 |
44 |
19.02 |
79.50 |
35.00 |
|
523301 |
TCPL Package |
B |
10.00 |
3725.10 |
3730.05 |
3737.90 |
3690.10 |
3714.10 |
-0.30 |
86 |
3.19 |
39 |
23.63 |
4909.55 |
2404.95 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
480.20 |
480.20 |
496.50 |
479.00 |
495.35 |
3.15 |
35606 |
174.64 |
1361 |
44.31 |
553.10 |
292.85 |
|
539658 |
TeamLease |
A1 |
10.00 |
1981.20 |
2022.25 |
2022.25 |
1933.85 |
1943.75 |
-1.89 |
1036 |
20.25 |
205 |
29.97 |
3585.00 |
1641.60 |
|
533048 |
Teamo Prod. |
T |
1.00 |
0.82 |
0.82 |
0.86 |
0.82 |
0.86 |
4.88 |
561548 |
4.83 |
183 |
21.50 |
2.78 |
0.67 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1635.05 |
1635.05 |
1636.80 |
1611.65 |
1615.20 |
-1.21 |
13729 |
222.71 |
1916 |
37.20 |
1807.40 |
1209.70 |
|
543991 |
Techknowgr. |
MT |
10.00 |
179.70 |
183.25 |
183.25 |
176.15 |
177.00 |
-1.50 |
11200 |
20.01 |
13 |
-- |
349.00 |
125.60 |
|
544327 |
Technichem O |
M |
10.00 |
45.00 |
43.10 |
45.90 |
43.05 |
45.75 |
1.67 |
18000 |
8.14 |
9 |
16.76 |
82.50 |
38.20 |
|
542141 |
Techno Elect |
A1 |
2.00 |
1613.85 |
1610.00 |
1639.60 |
1595.00 |
1621.50 |
0.47 |
30810 |
500.00 |
1825 |
44.58 |
1824.95 |
795.00 |
|
532804 |
Technocraft |
B |
10.00 |
3247.60 |
3255.00 |
3292.00 |
3212.60 |
3255.35 |
0.24 |
1620 |
52.57 |
294 |
29.18 |
3939.00 |
2070.00 |
|
543656 |
Technopack P |
MT |
10.00 |
23.09 |
23.00 |
23.75 |
23.00 |
23.40 |
1.34 |
16000 |
3.75 |
4 |
12.00 |
46.12 |
19.10 |
|
501421 |
TechNVision |
X |
10.00 |
3590.95 |
3431.15 |
3676.90 |
3431.15 |
3643.55 |
1.46 |
173 |
6.22 |
68 |
20241.94 |
8000.00 |
2213.95 |
|
524204 |
Teesta Agro |
X |
10.00 |
113.35 |
115.65 |
115.65 |
115.65 |
115.65 |
2.03 |
8 |
0.01 |
3 |
9.56 |
136.65 |
91.00 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1719.20 |
1718.35 |
1766.50 |
1718.35 |
1745.60 |
1.54 |
2105 |
36.75 |
422 |
58.03 |
2327.44 |
1205.75 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
698.05 |
698.60 |
702.80 |
695.00 |
696.10 |
-0.28 |
62481 |
436.72 |
2207 |
27.54 |
1467.60 |
647.00 |
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
19.53 |
19.77 |
19.77 |
19.10 |
19.27 |
-1.33 |
3050 |
0.60 |
28 |
16.76 |
29.50 |
17.80 |
|
530595 |
TeleCanor Gl |
X |
10.00 |
10.93 |
11.30 |
11.30 |
10.39 |
10.61 |
-2.93 |
15423 |
1.61 |
73 |
15.60 |
11.91 |
5.25 |
|
532975 |
Telogica |
XT |
5.00 |
13.02 |
12.76 |
13.28 |
12.76 |
13.28 |
2.00 |
10005 |
1.28 |
10 |
-5.80 |
27.83 |
7.67 |
|
533982 |
Tera Softwar |
T |
10.00 |
297.85 |
301.00 |
312.45 |
284.10 |
304.00 |
2.06 |
4710 |
14.04 |
95 |
40.43 |
319.00 |
65.56 |
|
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 | |
|
530533 |
Terai Tea Co |
XT |
10.00 |
138.40 |
144.85 |
145.30 |
139.45 |
139.45 |
0.76 |
303 |
0.44 |
12 |
10.07 |
218.80 |
101.50 |
|
526638 |
Texel Inds. |
XT |
10.00 |
135.80 |
138.50 |
138.50 |
138.50 |
138.50 |
1.99 |
8413 |
11.65 |
21 |
25.37 |
147.95 |
34.75 |
|
505400 |
Texmaco Infr |
B |
1.00 |
103.50 |
103.50 |
103.80 |
102.35 |
103.30 |
-0.19 |
9493 |
9.81 |
178 |
-181.23 |
159.20 |
85.50 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
168.00 |
168.45 |
169.90 |
164.55 |
164.95 |
-1.82 |
68151 |
113.59 |
905 |
26.43 |
296.60 |
115.10 |
|
533164 |
Texmo Pipes |
B |
10.00 |
62.74 |
63.36 |
63.36 |
61.25 |
62.44 |
-0.48 |
1580 |
0.99 |
42 |
9.50 |
86.90 |
45.50 |
|
532845 |
TGB Banquets |
B |
10.00 |
12.47 |
12.54 |
12.61 |
12.30 |
12.34 |
-1.04 |
1348 |
0.17 |
31 |
-25.71 |
18.48 |
8.35 |
|
544175 |
TGIF Agri |
M |
10.00 |
101.00 |
98.70 |
98.70 |
95.10 |
98.00 |
-2.97 |
8400 |
8.21 |
7 |
-- |
132.00 |
73.05 |
|
507753 |
TGV SRAAC |
B |
10.00 |
96.83 |
97.30 |
98.47 |
96.26 |
97.34 |
0.53 |
95014 |
92.49 |
827 |
11.32 |
120.90 |
86.90 |
|
509945 |
Thacker & Co |
XT |
1.00 |
1651.95 |
1640.00 |
1668.00 |
1602.50 |
1640.65 |
-0.68 |
148 |
2.40 |
26 |
8.62 |
2282.85 |
930.00 |
|
526654 |
Thakkers Dev |
X |
10.00 |
170.05 |
175.95 |
175.95 |
175.95 |
175.95 |
3.47 |
101 |
0.18 |
3 |
24.44 |
255.00 |
141.00 |
|
509015 |
Thakral Serv |
XT |
3.00 |
9.28 |
9.73 |
9.73 |
9.00 |
9.20 |
-0.86 |
1138 |
0.11 |
16 |
-43.81 |
88.45 |
8.18 |
|
533158 |
Thangamayil |
A1 |
10.00 |
1900.85 |
1989.95 |
1989.95 |
1895.85 |
1926.35 |
1.34 |
1067 |
20.42 |
176 |
50.44 |
2557.71 |
1526.45 |
|
530023 |
The Invest.T |
B |
10.00 |
149.70 |
149.70 |
149.70 |
137.00 |
145.20 |
-3.01 |
20508 |
29.29 |
261 |
17.84 |
237.65 |
112.75 |
|
507300 |
The Ravalg. |
X |
10.00 |
1124.95 |
1110.00 |
1152.00 |
1100.05 |
1101.00 |
-2.13 |
132 |
1.48 |
22 |
-18.44 |
2450.95 |
999.95 |
|
530199 |
Themis Medic |
B |
1.00 |
129.95 |
128.05 |
130.05 |
124.50 |
125.05 |
-3.77 |
22235 |
28.13 |
2004 |
38.60 |
313.65 |
115.05 |
|
500411 |
Thermax |
A1 |
2.00 |
3457.45 |
3449.80 |
3457.00 |
3411.00 |
3425.55 |
-0.92 |
3017 |
103.62 |
634 |
64.33 |
5721.20 |
2930.05 |
|
539310 |
Thinkink Pic |
X |
1.00 |
0.30 |
0.31 |
0.31 |
0.30 |
0.31 |
3.33 |
3606886 |
10.98 |
601 |
-- |
1.30 |
0.28 |
|
538464 |
Thirani Proj |
XT |
10.00 |
5.30 |
5.04 |
5.04 |
5.04 |
5.04 |
-4.91 |
5036 |
0.25 |
31 |
13.62 |
7.16 |
3.05 |
|
500412 |
Thirumalai |
A1 |
1.00 |
289.45 |
289.00 |
297.60 |
288.60 |
294.35 |
1.69 |
31760 |
93.43 |
827 |
-65.41 |
395.00 |
201.30 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
164.60 |
166.50 |
169.25 |
163.65 |
166.50 |
1.15 |
129539 |
216.47 |
2217 |
30.83 |
264.00 |
118.10 |
|
533941 |
Thomas Scott |
B |
10.00 |
378.95 |
381.75 |
387.25 |
365.70 |
368.75 |
-2.69 |
4777 |
17.99 |
373 |
36.47 |
500.55 |
184.20 |
|
544214 |
Three M Pape |
MT |
10.00 |
51.45 |
50.43 |
50.43 |
50.43 |
50.43 |
-1.98 |
2000 |
1.01 |
1 |
8.55 |
82.70 |
30.11 |
|
539871 |
Thyrocare Tc |
B |
10.00 |
1065.95 |
1070.05 |
1101.45 |
1070.05 |
1094.40 |
2.67 |
8402 |
91.82 |
871 |
63.37 |
1101.45 |
620.85 |
|
540108 |
Tiaan Cons. |
Z |
10.00 |
4.85 |
5.09 |
5.09 |
4.61 |
4.64 |
-4.33 |
3216 |
0.16 |
8 |
154.67 |
9.24 |
2.52 |
|
543531 |
Tierra Agro |
X |
10.00 |
45.41 |
47.00 |
47.90 |
44.25 |
44.40 |
-2.22 |
3292 |
1.49 |
36 |
-25.08 |
85.00 |
35.75 |
|
536264 |
Tiger Logist |
X |
1.00 |
58.22 |
58.00 |
59.20 |
57.55 |
57.86 |
-0.62 |
140667 |
81.66 |
310 |
-20.81 |
80.44 |
31.99 |
|
533629 |
Tijaria Poly |
B |
10.00 |
8.16 |
8.41 |
8.45 |
8.00 |
8.17 |
0.12 |
1792 |
0.15 |
53 |
-4.30 |
18.05 |
5.15 |
|
505196 |
TIL |
T |
10.00 |
392.45 |
392.50 |
402.00 |
391.05 |
394.35 |
0.48 |
1827 |
7.18 |
53 |
917.09 |
434.05 |
167.00 |
|
503663 |
Tilak Ventur |
X |
1.00 |
3.23 |
3.25 |
3.28 |
3.21 |
3.23 |
0.00 |
255212 |
8.29 |
550 |
23.07 |
6.30 |
2.38 |
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
349.05 |
349.60 |
350.55 |
341.30 |
343.65 |
-1.55 |
62121 |
215.12 |
1281 |
29.00 |
457.30 |
205.00 |
|
532856 |
Time Technop |
A1 |
1.00 |
434.90 |
435.60 |
450.00 |
434.50 |
448.20 |
3.06 |
59772 |
265.44 |
1991 |
26.21 |
513.35 |
301.80 |
|
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 | |
|
511559 |
Times Guaran |
B |
10.00 |
190.05 |
186.85 |
188.10 |
181.15 |
184.50 |
-2.92 |
4489 |
8.31 |
342 |
70.69 |
215.00 |
111.80 |
|
500414 |
Timex Group |
B |
1.00 |
226.40 |
226.10 |
237.70 |
226.10 |
232.70 |
2.78 |
1327183 |
3103.80 |
3451 |
74.82 |
289.90 |
117.90 |
|
522113 |
Timken India |
A1 |
10.00 |
3314.05 |
3287.05 |
3388.10 |
3287.05 |
3362.80 |
1.47 |
2445 |
82.03 |
439 |
56.54 |
4438.00 |
2200.00 |
|
530475 |
Tinna Rubber |
B |
10.00 |
926.65 |
924.85 |
933.50 |
921.00 |
922.95 |
-0.40 |
2749 |
25.41 |
367 |
34.39 |
1949.00 |
799.10 |
|
543614 |
Tips Films |
B |
10.00 |
597.05 |
595.20 |
624.95 |
591.75 |
611.90 |
2.49 |
2485 |
15.05 |
324 |
-5.82 |
745.10 |
421.00 |
|
532375 |
Tips Music |
A1 |
1.00 |
650.30 |
655.00 |
659.15 |
645.00 |
646.10 |
-0.65 |
9597 |
62.49 |
754 |
49.81 |
950.00 |
468.00 |
|
540904 |
Tirupati Foa |
X |
10.00 |
92.82 |
92.82 |
92.98 |
92.52 |
92.52 |
-0.32 |
37 |
0.03 |
4 |
19.08 |
144.90 |
84.65 |
|
531814 |
Tirupati Sar |
X |
5.00 |
14.77 |
15.10 |
15.37 |
14.75 |
14.81 |
0.27 |
7103 |
1.06 |
49 |
9.49 |
21.62 |
11.32 |
|
524582 |
Tirupati Sta |
X |
10.00 |
164.45 |
163.90 |
175.00 |
160.00 |
169.05 |
2.80 |
15872 |
26.85 |
155 |
21.54 |
235.50 |
140.20 |
|
539040 |
Tirupati Tyr |
X |
10.00 |
9.99 |
9.95 |
10.11 |
9.90 |
9.95 |
-0.40 |
87560 |
8.74 |
447 |
71.07 |
32.65 |
8.36 |
|
539985 |
Titaanium Te |
MT |
10.00 |
87.67 |
91.98 |
91.98 |
91.48 |
91.48 |
4.35 |
5000 |
4.58 |
4 |
190.58 |
123.70 |
25.00 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
943.50 |
941.50 |
953.40 |
939.50 |
941.00 |
-0.26 |
33558 |
317.67 |
1375 |
45.84 |
1819.95 |
655.30 |
|
524717 |
Titan Biotec |
X |
10.00 |
457.65 |
458.00 |
466.60 |
453.20 |
455.65 |
-0.44 |
8634 |
39.70 |
217 |
17.48 |
1017.85 |
373.65 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3440.60 |
3449.85 |
3462.00 |
3423.05 |
3431.45 |
-0.27 |
36112 |
1241.65 |
3302 |
91.29 |
3866.15 |
2947.55 |
|
521005 |
Titan Intech |
XT |
10.00 |
14.87 |
15.06 |
15.06 |
14.63 |
14.75 |
-0.81 |
156491 |
23.07 |
1082 |
8.73 |
49.30 |
11.32 |
|
530045 |
Titan Secur. |
X |
10.00 |
34.06 |
35.74 |
35.74 |
34.15 |
35.18 |
3.29 |
4683 |
1.64 |
84 |
8.42 |
55.00 |
30.00 |
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
447.30 |
454.85 |
454.85 |
442.95 |
444.55 |
-0.61 |
2977 |
13.26 |
238 |
5.95 |
509.95 |
403.35 |
|
531426 |
TN Newsprint |
B |
10.00 |
177.75 |
178.15 |
179.90 |
175.25 |
176.20 |
-0.87 |
15498 |
27.47 |
349 |
326.30 |
279.90 |
115.05 |
|
500777 |
TN Petro |
B |
10.00 |
103.00 |
102.75 |
104.10 |
101.70 |
103.40 |
0.39 |
19276 |
19.85 |
296 |
15.93 |
110.44 |
63.65 |
|
513540 |
TN Steel Tub |
P |
10.00 |
15.60 |
16.38 |
16.38 |
16.38 |
16.38 |
5.00 |
1000 |
0.16 |
1 |
81.90 |
22.82 |
12.31 |
|
523419 |
TN Telecom |
T |
10.00 |
22.57 |
23.27 |
23.69 |
23.02 |
23.69 |
4.96 |
36347 |
8.59 |
108 |
-6.99 |
23.69 |
7.66 |
|
531644 |
Tokyo Financ |
X |
10.00 |
27.85 |
28.90 |
28.90 |
27.24 |
28.34 |
1.76 |
1087 |
0.31 |
19 |
85.88 |
51.97 |
20.00 |
|
500418 |
Tokyo Plast |
B |
10.00 |
132.05 |
132.05 |
132.05 |
132.05 |
132.05 |
0.00 |
50 |
0.07 |
1 |
95.69 |
166.00 |
107.55 |
|
544254 |
Tolins Tyres |
B |
5.00 |
164.55 |
165.00 |
173.20 |
165.00 |
169.60 |
3.07 |
46505 |
79.36 |
1345 |
25.78 |
259.00 |
108.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
3323.45 |
3312.65 |
3360.75 |
3312.00 |
3354.45 |
0.93 |
5890 |
196.86 |
1290 |
59.41 |
3589.95 |
2891.45 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
1424.20 |
1426.95 |
1430.30 |
1407.50 |
1426.95 |
0.19 |
42241 |
601.34 |
1541 |
24.06 |
2037.35 |
1207.20 |
|
526650 |
Tourism Fina |
B |
10.00 |
282.55 |
290.00 |
290.00 |
279.60 |
280.60 |
-0.69 |
44845 |
126.68 |
1281 |
30.40 |
290.00 |
122.15 |
|
538607 |
Toyam Sports |
X |
1.00 |
1.27 |
1.27 |
1.28 |
1.25 |
1.27 |
0.00 |
573116 |
7.27 |
390 |
-11.55 |
4.13 |
1.03 |
|
500421 |
TPI (I) |
X |
1.00 |
16.60 |
16.51 |
17.50 |
16.15 |
16.52 |
-0.48 |
3080 |
0.52 |
44 |
206.50 |
25.39 |
13.00 |
|
526582 |
TPL Plastech |
B |
2.00 |
81.38 |
82.13 |
82.13 |
81.00 |
81.38 |
0.00 |
813 |
0.66 |
33 |
26.95 |
136.35 |
63.00 |
|
543638 |
Tracxn Tech |
B |
1.00 |
56.96 |
57.95 |
58.56 |
57.17 |
58.04 |
1.90 |
8839 |
5.09 |
197 |
-65.21 |
107.93 |
48.00 |
|
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 | |
|
532928 |
Trans & Rect |
A1 |
1.00 |
492.35 |
493.90 |
533.85 |
487.55 |
517.00 |
5.01 |
217677 |
1124.65 |
5284 |
72.41 |
650.22 |
299.00 |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
15.41 |
14.64 |
14.64 |
14.64 |
14.64 |
-5.00 |
6367987 |
932.27 |
165 |
104.57 |
31.87 |
11.75 |
|
500422 |
Transchem |
X |
10.00 |
40.42 |
41.00 |
41.00 |
39.35 |
40.49 |
0.17 |
2989 |
1.20 |
40 |
9.48 |
58.00 |
31.10 |
|
532410 |
Transcorp In |
X |
2.00 |
25.06 |
25.59 |
25.59 |
24.51 |
24.81 |
-1.00 |
3581 |
0.89 |
51 |
7.78 |
46.70 |
20.57 |
|
513063 |
Transfreight |
X |
10.00 |
31.80 |
32.19 |
32.19 |
30.50 |
31.94 |
0.44 |
3557 |
1.12 |
71 |
16.64 |
47.74 |
27.55 |
|
526139 |
Transgene Bi |
XT |
10.00 |
4.85 |
5.00 |
5.00 |
4.61 |
4.94 |
1.86 |
52600 |
2.45 |
75 |
-54.89 |
10.85 |
3.22 |
|
519367 |
Transgl.Food |
XT |
10.00 |
249.25 |
244.30 |
244.30 |
244.30 |
244.30 |
-1.99 |
18 |
0.04 |
3 |
-114.16 |
290.50 |
124.50 |
|
543955 |
Transindia R |
B |
2.00 |
35.86 |
35.95 |
35.95 |
34.31 |
35.31 |
-1.53 |
6079 |
2.15 |
212 |
16.50 |
55.75 |
25.65 |
|
542765 |
Transpact En |
TS |
10.00 |
297.50 |
295.00 |
295.00 |
295.00 |
295.00 |
-0.84 |
500 |
1.48 |
1 |
-127.71 |
350.00 |
130.60 |
|
506687 |
Transpek Ind |
X |
10.00 |
1695.55 |
1716.95 |
1716.95 |
1611.00 |
1638.15 |
-3.39 |
8248 |
138.37 |
174 |
18.79 |
1896.00 |
1100.05 |
|
532349 |
Transport Co |
B |
2.00 |
1143.35 |
1150.30 |
1185.00 |
1145.35 |
1170.55 |
2.38 |
1350 |
15.74 |
295 |
22.15 |
1301.85 |
842.00 |
|
544317 |
Transrail Li |
B |
2.00 |
759.45 |
763.50 |
778.00 |
756.80 |
764.50 |
0.66 |
362430 |
2780.54 |
8516 |
44.01 |
778.00 |
375.05 |
|
543754 |
Transvoy Log |
MT |
10.00 |
75.75 |
75.75 |
76.50 |
75.75 |
76.50 |
0.99 |
2400 |
1.82 |
2 |
35.75 |
266.50 |
72.10 |
|
532812 |
Transwarrant |
B |
10.00 |
19.03 |
18.26 |
19.79 |
18.26 |
19.00 |
-0.16 |
9398 |
1.82 |
78 |
-17.12 |
40.60 |
11.63 |
|
520151 |
Transworld S |
B |
10.00 |
269.40 |
272.00 |
275.20 |
265.00 |
271.05 |
0.61 |
2939 |
7.95 |
150 |
17.56 |
493.00 |
235.45 |
|
533540 |
Tree House |
T |
10.00 |
7.75 |
7.99 |
7.99 |
7.75 |
7.76 |
0.13 |
2227 |
0.17 |
9 |
-1.90 |
27.71 |
7.62 |
|
542233 |
Trejhara Sol |
B |
10.00 |
238.05 |
239.55 |
240.05 |
238.35 |
240.00 |
0.82 |
452 |
1.08 |
42 |
105.73 |
306.50 |
167.00 |
|
500251 |
Trent |
A1 |
1.00 |
5439.65 |
5445.00 |
5504.85 |
5400.00 |
5406.20 |
-0.61 |
42524 |
2312.55 |
5681 |
124.25 |
8345.85 |
4491.75 |
|
532159 |
Trescon |
XT |
10.00 |
11.70 |
12.18 |
12.28 |
11.51 |
12.23 |
4.53 |
245822 |
28.42 |
36 |
-33.97 |
19.20 |
7.90 |
|
505854 |
TRF |
B |
10.00 |
378.75 |
379.95 |
383.55 |
377.95 |
381.45 |
0.71 |
1472 |
5.58 |
159 |
16.27 |
614.00 |
287.75 |
|
531716 |
Tricom Fruit |
XT |
10.00 |
2.53 |
2.48 |
2.55 |
2.48 |
2.55 |
0.79 |
4384 |
0.11 |
16 |
-12.14 |
3.46 |
1.30 |
|
521064 |
Trident |
A1 |
1.00 |
32.29 |
32.38 |
32.55 |
31.94 |
32.31 |
0.06 |
1516464 |
488.82 |
4545 |
44.26 |
41.49 |
23.20 |
|
540726 |
Trident Texo |
T |
10.00 |
215.70 |
212.00 |
217.00 |
211.00 |
215.55 |
-0.07 |
31174 |
66.66 |
137 |
116.51 |
220.00 |
37.30 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
82.17 |
82.50 |
83.25 |
81.33 |
82.62 |
0.55 |
1766 |
1.46 |
56 |
21.63 |
143.20 |
60.00 |
|
509046 |
Triliance P. |
XT |
10.00 |
66.27 |
64.95 |
64.95 |
64.95 |
64.95 |
-1.99 |
12 |
0.01 |
2 |
96.94 |
94.99 |
14.10 |
|
531846 |
Trinity Leag |
X |
10.00 |
11.15 |
11.15 |
11.15 |
11.15 |
11.15 |
0.00 |
20 |
0.00 |
2 |
-28.59 |
20.77 |
9.52 |
|
534755 |
Trio Mercant |
XT |
2.00 |
0.73 |
0.75 |
0.76 |
0.73 |
0.75 |
2.74 |
274268 |
2.07 |
59 |
-75.00 |
1.32 |
0.57 |
|
531279 |
Trishakti In |
X |
2.00 |
161.40 |
164.90 |
169.45 |
162.00 |
169.45 |
4.99 |
59994 |
101.08 |
316 |
70.60 |
191.40 |
46.00 |
|
505978 |
Triton Valve |
X |
10.00 |
2768.85 |
2725.20 |
2793.80 |
2690.00 |
2699.85 |
-2.49 |
2647 |
71.88 |
191 |
62.22 |
5574.50 |
2652.00 |
|
532131 |
Triumph Intn |
XT |
10.00 |
45.27 |
46.17 |
46.17 |
46.17 |
46.17 |
1.99 |
110 |
0.05 |
2 |
9.46 |
46.17 |
3.45 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
369.50 |
370.75 |
373.40 |
365.20 |
368.30 |
-0.32 |
15508 |
57.09 |
464 |
33.15 |
536.00 |
305.00 |
|
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 | |
|
538569 |
Triveni Entp |
X |
1.00 |
1.72 |
1.70 |
1.74 |
1.70 |
1.71 |
-0.58 |
26585 |
0.45 |
55 |
57.00 |
3.10 |
1.58 |
|
502281 |
Triveni Glas |
X |
10.00 |
14.23 |
14.27 |
14.37 |
13.84 |
14.30 |
0.49 |
6011 |
0.86 |
76 |
204.29 |
23.30 |
10.57 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
640.45 |
636.05 |
652.75 |
636.05 |
643.45 |
0.47 |
61164 |
396.30 |
2960 |
57.25 |
885.00 |
455.15 |
|
540268 |
Trucap Fin. |
T |
2.00 |
19.68 |
20.07 |
20.07 |
20.07 |
20.07 |
1.98 |
345317 |
69.31 |
102 |
-4.02 |
54.70 |
6.66 |
|
533407 |
True Green B |
X |
10.00 |
75.08 |
75.08 |
77.77 |
72.50 |
72.91 |
-2.89 |
2289 |
1.69 |
48 |
-90.01 |
129.00 |
29.68 |
|
532056 |
Trustedge Ca |
X |
10.00 |
74.08 |
77.38 |
77.38 |
70.38 |
70.39 |
-4.98 |
6409 |
4.64 |
91 |
219.97 |
80.39 |
21.85 |
|
508963 |
Trustwave Se |
XT |
10.00 |
23.46 |
24.63 |
24.63 |
24.63 |
24.63 |
4.99 |
3 |
0.00 |
2 |
-94.73 |
43.05 |
15.20 |
|
514142 |
TT |
T |
1.00 |
13.44 |
13.55 |
13.55 |
13.01 |
13.30 |
-1.04 |
10111 |
1.35 |
79 |
83.13 |
18.05 |
10.20 |
|
538597 |
TTI Enterp. |
X |
10.00 |
10.10 |
10.33 |
10.33 |
10.00 |
10.05 |
-0.50 |
9717 |
0.98 |
44 |
27.92 |
15.80 |
9.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1300.40 |
1300.25 |
1312.05 |
1294.05 |
1294.05 |
-0.49 |
69 |
0.90 |
18 |
22.39 |
1923.00 |
991.00 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
633.80 |
634.95 |
638.40 |
627.50 |
629.75 |
-0.64 |
1332 |
8.43 |
133 |
77.65 |
1022.00 |
583.00 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
2923.80 |
2938.60 |
2976.00 |
2880.00 |
2896.80 |
-0.92 |
3829 |
111.24 |
996 |
83.19 |
4807.05 |
2400.05 |
|
505285 |
Tulive Devel |
XT |
10.00 |
862.45 |
879.65 |
879.65 |
879.65 |
879.65 |
1.99 |
1 |
0.01 |
1 |
-148.84 |
1040.40 |
423.50 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
37.03 |
37.56 |
39.99 |
37.34 |
37.50 |
1.27 |
9473 |
3.56 |
24 |
-0.78 |
103.81 |
35.31 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.41 |
1.40 |
1.42 |
1.39 |
1.41 |
0.00 |
207902 |
2.92 |
182 |
35.25 |
2.13 |
1.30 |
|
506808 |
Tuticorin Ch |
B |
10.00 |
77.86 |
78.00 |
79.69 |
76.11 |
77.14 |
-0.92 |
9405 |
7.34 |
158 |
15.13 |
112.00 |
72.00 |
|
532515 |
TV Today Net |
B |
5.00 |
171.25 |
178.00 |
178.00 |
171.30 |
171.90 |
0.38 |
1779 |
3.06 |
60 |
13.76 |
308.14 |
146.00 |
|
540083 |
TV Vision |
T |
10.00 |
7.46 |
7.43 |
7.43 |
7.32 |
7.43 |
-0.40 |
39118 |
2.87 |
17 |
-1.08 |
29.90 |
3.80 |
|
532513 |
TVS Electron |
T |
10.00 |
421.00 |
420.70 |
434.90 |
405.00 |
433.85 |
3.05 |
603 |
2.54 |
59 |
-213.72 |
555.54 |
272.35 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
11014.30 |
11080.00 |
11085.00 |
10760.15 |
10989.10 |
-0.23 |
290 |
31.64 |
142 |
19.11 |
15115.30 |
7755.00 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
2832.10 |
2832.00 |
2844.70 |
2812.40 |
2839.00 |
0.24 |
7985 |
226.32 |
1273 |
60.34 |
2960.90 |
2170.05 |
|
509243 |
TVS Srichakr |
B |
10.00 |
3178.95 |
3207.00 |
3269.95 |
3141.45 |
3183.05 |
0.13 |
3899 |
124.75 |
542 |
118.29 |
4900.00 |
2429.55 |
|
543965 |
TVS Supply |
A1 |
1.00 |
130.90 |
131.45 |
135.25 |
130.95 |
134.00 |
2.37 |
61452 |
82.25 |
795 |
141.05 |
217.35 |
107.50 |
|
532738 |
TWAMEV Const |
T |
1.00 |
26.77 |
26.98 |
27.19 |
26.02 |
26.73 |
-0.15 |
35541 |
9.51 |
58 |
7.40 |
59.00 |
24.50 |
|
532384 |
Tyche Inds. |
X |
10.00 |
141.15 |
142.00 |
145.00 |
141.15 |
142.65 |
1.06 |
2379 |
3.39 |
43 |
11.78 |
224.50 |
129.10 |
|
526945 |
Tyroon Tea |
X |
10.00 |
117.90 |
123.25 |
137.85 |
114.55 |
125.10 |
6.11 |
25035 |
31.49 |
367 |
12.84 |
171.90 |
95.50 |
|
|