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 |
173.50 |
173.50 |
175.00 |
167.50 |
170.25 |
-1.87 |
489 |
0.84 |
21 |
21.15 |
246.00 |
130.00 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
3417.85 |
3470.00 |
3549.00 |
3403.95 |
3512.80 |
2.78 |
829 |
28.95 |
98 |
22.46 |
4344.00 |
2100.00 |
|
516032 |
Tahmar Entp. |
X |
1.00 |
14.14 |
13.44 |
14.84 |
13.44 |
13.44 |
-4.95 |
22403 |
3.05 |
67 |
-48.00 |
32.65 |
9.92 |
|
519483 |
Tai Inds. |
X |
10.00 |
36.51 |
36.73 |
37.45 |
35.42 |
35.49 |
-2.79 |
3043 |
1.13 |
22 |
19.39 |
57.45 |
33.10 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
214.30 |
215.50 |
215.50 |
210.00 |
210.00 |
-2.01 |
181 |
0.38 |
19 |
39.92 |
338.00 |
180.00 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
407.05 |
400.05 |
411.40 |
400.05 |
410.40 |
0.82 |
1502 |
6.15 |
108 |
21.96 |
528.45 |
275.05 |
|
532890 |
Take Sol. |
T |
1.00 |
10.64 |
10.43 |
10.43 |
10.43 |
10.43 |
-1.97 |
1258 |
0.13 |
22 |
4.12 |
23.68 |
6.70 |
|
505160 |
Talbros Auto |
B |
2.00 |
290.55 |
292.85 |
298.80 |
292.50 |
296.45 |
2.03 |
1316 |
3.88 |
84 |
19.39 |
395.30 |
200.05 |
|
538987 |
Talbros Engg |
X |
10.00 |
584.70 |
589.95 |
589.95 |
575.00 |
586.95 |
0.38 |
330 |
1.91 |
36 |
14.78 |
760.00 |
485.25 |
|
533170 |
Tamboli Inds |
X |
10.00 |
174.00 |
174.00 |
174.05 |
169.15 |
170.90 |
-1.78 |
2051 |
3.53 |
43 |
21.99 |
215.00 |
125.00 |
|
522229 |
Taneja Aero. |
XT |
5.00 |
494.15 |
498.95 |
504.00 |
498.95 |
504.00 |
1.99 |
19637 |
98.68 |
249 |
71.09 |
710.00 |
218.55 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
3914.00 |
3948.00 |
4410.00 |
3921.00 |
4304.25 |
9.97 |
57990 |
2455.15 |
6763 |
48.73 |
4410.00 |
1890.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
638.10 |
640.00 |
642.00 |
635.00 |
636.85 |
-0.20 |
23818 |
152.10 |
1063 |
16.90 |
1086.05 |
409.40 |
|
540332 |
Tanvi Foods |
M |
10.00 |
93.77 |
93.77 |
97.75 |
93.77 |
97.75 |
4.24 |
3000 |
2.89 |
3 |
111.08 |
179.50 |
80.10 |
|
533203 |
Tarapur Tran |
T |
10.00 |
28.46 |
27.90 |
29.02 |
27.90 |
29.02 |
1.97 |
3491 |
1.01 |
12 |
3.50 |
50.18 |
11.30 |
|
543249 |
Tarc |
B |
2.00 |
189.45 |
189.15 |
197.55 |
189.05 |
196.20 |
3.56 |
64781 |
125.67 |
1131 |
-25.03 |
275.50 |
103.45 |
|
532869 |
Tarmat Ltd |
B |
10.00 |
54.42 |
54.15 |
54.33 |
53.71 |
54.32 |
-0.18 |
10708 |
5.80 |
351 |
69.64 |
104.11 |
45.03 |
|
543399 |
Tarsons Prod |
B |
2.00 |
381.85 |
382.60 |
387.75 |
381.75 |
384.50 |
0.69 |
1106 |
4.25 |
110 |
68.66 |
543.80 |
282.00 |
|
519091 |
Tasty Bite |
B |
10.00 |
11496.20 |
11411.40 |
11478.45 |
11175.00 |
11236.65 |
-2.26 |
487 |
55.03 |
220 |
112.76 |
15222.90 |
7311.00 |
|
540955 |
Tasty Dairy |
T |
10.00 |
9.86 |
9.66 |
9.86 |
9.60 |
9.78 |
-0.81 |
6589 |
0.64 |
15 |
-2.01 |
16.50 |
6.28 |
|
500770 |
Tata Chem |
A1 |
10.00 |
922.70 |
922.05 |
927.15 |
917.20 |
925.55 |
0.31 |
17699 |
163.31 |
1679 |
100.39 |
1244.70 |
756.45 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1760.25 |
1758.30 |
1763.55 |
1744.45 |
1753.70 |
-0.37 |
14284 |
250.57 |
2203 |
27.22 |
2175.00 |
1293.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3384.35 |
3385.00 |
3399.75 |
3356.35 |
3382.30 |
-0.06 |
268234 |
9067.45 |
8264 |
25.21 |
4585.90 |
3060.25 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
1097.45 |
1101.95 |
1102.70 |
1081.85 |
1087.85 |
-0.87 |
6520 |
71.31 |
479 |
84.20 |
1247.39 |
884.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
6149.20 |
6149.15 |
6170.40 |
6052.80 |
6139.65 |
-0.16 |
9359 |
572.48 |
2060 |
374.83 |
9082.90 |
4601.05 |
|
501301 |
Tata Invest. |
A1 |
10.00 |
6637.40 |
6668.20 |
6692.15 |
6623.30 |
6645.20 |
0.12 |
540 |
35.91 |
195 |
107.74 |
8075.90 |
5147.14 |
|
500570 |
Tata Motors |
A1 |
2.00 |
692.85 |
692.40 |
696.30 |
685.05 |
695.50 |
0.38 |
976211 |
6749.29 |
22180 |
9.20 |
1179.05 |
542.54 |
|
500400 |
Tata Power |
A1 |
1.00 |
400.45 |
400.65 |
402.50 |
398.00 |
399.80 |
-0.16 |
126880 |
507.73 |
2442 |
32.16 |
494.85 |
326.25 |
|
500470 |
Tata Steel |
A1 |
1.00 |
159.00 |
160.00 |
161.55 |
159.25 |
160.65 |
1.04 |
1051278 |
1686.23 |
10223 |
58.63 |
170.90 |
122.60 |
|
544028 |
Tata Tech |
A1 |
2.00 |
703.75 |
705.05 |
713.50 |
705.05 |
708.45 |
0.67 |
71736 |
508.78 |
2121 |
46.06 |
1135.00 |
595.05 |
|
532371 |
Tata Teleser |
T |
10.00 |
64.76 |
64.30 |
65.70 |
64.00 |
65.10 |
0.53 |
132667 |
85.91 |
1395 |
-9.98 |
111.48 |
50.01 |
|
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 | |
|
521228 |
Tatia Glob.V |
X |
1.00 |
3.00 |
2.99 |
3.00 |
2.95 |
2.99 |
-0.33 |
61100 |
1.82 |
194 |
5.86 |
4.11 |
2.41 |
|
543321 |
Tatva Chint. |
B |
10.00 |
954.75 |
959.75 |
970.00 |
952.25 |
955.85 |
0.12 |
2351 |
22.58 |
345 |
391.74 |
1186.90 |
610.00 |
|
531190 |
Tavernier Re |
XT |
10.00 |
67.12 |
65.78 |
65.78 |
65.78 |
65.78 |
-2.00 |
1321 |
0.87 |
20 |
14.78 |
75.73 |
33.90 |
|
541228 |
Taylormade |
B |
10.00 |
266.50 |
269.50 |
269.90 |
263.45 |
265.90 |
-0.23 |
6085 |
16.26 |
255 |
26.35 |
583.50 |
185.55 |
|
544174 |
TBO Tek |
A1 |
1.00 |
1335.60 |
1335.65 |
1356.55 |
1314.80 |
1343.10 |
0.56 |
5936 |
79.62 |
882 |
63.44 |
2000.00 |
985.70 |
|
534369 |
TBZ |
B |
10.00 |
192.70 |
192.70 |
195.35 |
191.25 |
194.35 |
0.86 |
9955 |
19.20 |
338 |
18.96 |
360.35 |
131.95 |
|
512038 |
TCC Concept |
T |
10.00 |
545.00 |
545.00 |
545.00 |
520.00 |
533.75 |
-2.06 |
12856 |
67.88 |
175 |
27.93 |
798.00 |
336.00 |
|
532284 |
TCFC Finance |
X |
10.00 |
46.80 |
46.70 |
46.70 |
45.06 |
46.60 |
-0.43 |
2080 |
0.95 |
41 |
40.17 |
96.99 |
43.20 |
|
540212 |
TCI Express |
B |
2.00 |
749.10 |
749.15 |
755.00 |
748.90 |
752.35 |
0.43 |
1416 |
10.65 |
172 |
33.66 |
1245.15 |
580.15 |
|
501242 |
TCI Finance |
T |
10.00 |
15.21 |
14.89 |
15.50 |
14.51 |
14.73 |
-3.16 |
3411 |
0.50 |
40 |
5.30 |
20.17 |
10.30 |
|
532262 |
TCI Inds. |
X |
10.00 |
1280.00 |
1240.00 |
1269.00 |
1225.05 |
1231.35 |
-3.80 |
36 |
0.44 |
10 |
-49.47 |
1650.00 |
1180.15 |
|
524156 |
TCM |
X |
10.00 |
40.90 |
41.99 |
41.99 |
39.56 |
40.58 |
-0.78 |
229 |
0.09 |
18 |
18.87 |
79.50 |
35.00 |
|
523301 |
TCPL Package |
B |
10.00 |
3714.10 |
3717.10 |
3750.00 |
3648.60 |
3652.25 |
-1.67 |
825 |
30.39 |
238 |
23.24 |
4909.55 |
2404.95 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
495.35 |
490.90 |
507.25 |
490.90 |
500.10 |
0.96 |
55222 |
277.13 |
1542 |
44.73 |
553.10 |
292.85 |
|
539658 |
TeamLease |
A1 |
10.00 |
1943.75 |
1945.00 |
1963.55 |
1927.50 |
1962.00 |
0.94 |
610 |
11.87 |
146 |
30.25 |
3585.00 |
1641.60 |
|
533048 |
Teamo Prod. |
T |
1.00 |
0.86 |
0.90 |
0.90 |
0.90 |
0.90 |
4.65 |
1874852 |
16.87 |
182 |
22.50 |
2.78 |
0.67 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1615.20 |
1614.00 |
1616.95 |
1590.00 |
1600.15 |
-0.93 |
89850 |
1442.77 |
3003 |
36.85 |
1807.40 |
1209.70 |
|
543991 |
Techknowgr. |
MT |
10.00 |
177.00 |
175.10 |
180.50 |
175.10 |
180.50 |
1.98 |
6800 |
12.21 |
13 |
-- |
349.00 |
125.60 |
|
544327 |
Technichem O |
M |
10.00 |
45.75 |
45.75 |
45.75 |
45.75 |
45.75 |
0.00 |
2000 |
0.92 |
1 |
16.76 |
82.50 |
38.20 |
|
542141 |
Techno Elect |
A1 |
2.00 |
1621.50 |
1601.05 |
1654.80 |
1601.05 |
1612.20 |
-0.57 |
22936 |
372.32 |
1892 |
44.33 |
1824.95 |
795.00 |
|
532804 |
Technocraft |
B |
10.00 |
3255.35 |
3220.50 |
3321.60 |
3220.50 |
3229.45 |
-0.80 |
283 |
9.26 |
139 |
28.94 |
3939.00 |
2070.00 |
|
543656 |
Technopack P |
MT |
10.00 |
23.40 |
22.80 |
22.80 |
22.80 |
22.80 |
-2.56 |
4000 |
0.91 |
1 |
11.69 |
46.12 |
19.10 |
|
501421 |
TechNVision |
X |
10.00 |
3643.55 |
3550.00 |
3644.00 |
3550.00 |
3633.25 |
-0.28 |
296 |
10.73 |
33 |
20184.72 |
8000.00 |
2213.95 |
|
524204 |
Teesta Agro |
X |
10.00 |
115.65 |
113.40 |
115.65 |
113.40 |
115.20 |
-0.39 |
101 |
0.11 |
5 |
9.52 |
136.65 |
91.00 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1745.60 |
1789.85 |
1789.85 |
1718.50 |
1728.65 |
-0.97 |
7869 |
137.37 |
1045 |
57.47 |
2327.44 |
1205.75 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
696.10 |
701.50 |
708.90 |
697.75 |
702.25 |
0.88 |
70491 |
495.12 |
1822 |
27.78 |
1467.60 |
647.00 |
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
19.27 |
19.90 |
19.90 |
19.10 |
19.43 |
0.83 |
3845 |
0.75 |
51 |
16.90 |
29.50 |
17.80 |
|
530595 |
TeleCanor Gl |
X |
10.00 |
10.61 |
10.50 |
11.10 |
10.11 |
11.08 |
4.43 |
10011 |
1.06 |
71 |
16.29 |
11.91 |
5.25 |
|
532975 |
Telogica |
XT |
5.00 |
13.28 |
13.28 |
13.28 |
13.25 |
13.25 |
-0.23 |
5067 |
0.67 |
10 |
-5.79 |
27.83 |
7.67 |
|
533982 |
Tera Softwar |
T |
10.00 |
304.00 |
304.00 |
319.15 |
292.75 |
311.05 |
2.32 |
2914 |
8.99 |
65 |
41.36 |
319.15 |
65.56 |
|
530533 |
Terai Tea Co |
XT |
10.00 |
139.45 |
139.55 |
140.00 |
132.50 |
132.50 |
-4.98 |
6163 |
8.18 |
89 |
9.57 |
218.80 |
101.50 |
|
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 | |
|
526638 |
Texel Inds. |
XT |
10.00 |
138.50 |
141.25 |
141.25 |
141.25 |
141.25 |
1.99 |
18327 |
25.89 |
28 |
25.87 |
147.95 |
34.75 |
|
505400 |
Texmaco Infr |
B |
1.00 |
103.30 |
103.10 |
103.70 |
102.05 |
102.75 |
-0.53 |
8875 |
9.12 |
207 |
-180.26 |
159.20 |
85.50 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
164.95 |
164.95 |
168.20 |
164.10 |
164.85 |
-0.06 |
53983 |
89.49 |
726 |
26.42 |
296.60 |
115.10 |
|
533164 |
Texmo Pipes |
B |
10.00 |
62.44 |
63.07 |
68.90 |
62.90 |
65.90 |
5.54 |
21026 |
13.99 |
316 |
10.03 |
86.90 |
45.50 |
|
532845 |
TGB Banquets |
B |
10.00 |
12.34 |
12.57 |
12.57 |
12.01 |
12.01 |
-2.67 |
3114 |
0.38 |
17 |
-25.02 |
18.48 |
8.35 |
|
544175 |
TGIF Agri |
M |
10.00 |
98.00 |
95.50 |
95.50 |
95.50 |
95.50 |
-2.55 |
1200 |
1.15 |
1 |
-- |
132.00 |
73.05 |
|
507753 |
TGV SRAAC |
B |
10.00 |
97.34 |
97.60 |
97.60 |
96.71 |
97.15 |
-0.20 |
44589 |
43.26 |
364 |
11.30 |
120.90 |
86.90 |
|
509945 |
Thacker & Co |
XT |
1.00 |
1640.65 |
1640.65 |
1689.80 |
1640.00 |
1650.35 |
0.59 |
94 |
1.54 |
18 |
8.67 |
2282.85 |
930.00 |
|
526654 |
Thakkers Dev |
X |
10.00 |
175.95 |
175.75 |
179.80 |
171.20 |
171.30 |
-2.64 |
405 |
0.71 |
13 |
23.79 |
255.00 |
141.00 |
|
509015 |
Thakral Serv |
XT |
3.00 |
9.20 |
9.20 |
9.20 |
8.82 |
8.91 |
-3.15 |
660 |
0.06 |
5 |
-42.43 |
88.45 |
8.18 |
|
533158 |
Thangamayil |
A1 |
10.00 |
1926.35 |
1935.00 |
1936.70 |
1915.25 |
1924.85 |
-0.08 |
3073 |
59.22 |
367 |
50.40 |
2557.71 |
1526.45 |
|
530023 |
The Invest.T |
B |
10.00 |
145.20 |
145.25 |
146.85 |
143.70 |
145.20 |
0.00 |
3272 |
4.74 |
232 |
17.84 |
237.65 |
112.75 |
|
507300 |
The Ravalg. |
X |
10.00 |
1101.00 |
1101.00 |
1110.00 |
1101.00 |
1110.00 |
0.82 |
11 |
0.12 |
3 |
-18.59 |
2450.95 |
999.95 |
|
530199 |
Themis Medic |
B |
1.00 |
125.05 |
125.45 |
126.95 |
123.15 |
124.30 |
-0.60 |
16131 |
20.13 |
625 |
38.36 |
313.65 |
115.05 |
|
500411 |
Thermax |
A1 |
2.00 |
3425.55 |
3436.80 |
3449.00 |
3419.00 |
3434.30 |
0.26 |
815 |
27.99 |
196 |
64.49 |
5721.20 |
2930.05 |
|
539310 |
Thinkink Pic |
X |
1.00 |
0.31 |
0.31 |
0.31 |
0.29 |
0.30 |
-3.23 |
5080216 |
15.33 |
869 |
-- |
1.30 |
0.28 |
|
538464 |
Thirani Proj |
XT |
10.00 |
5.04 |
4.79 |
4.79 |
4.79 |
4.79 |
-4.96 |
7643 |
0.37 |
22 |
12.95 |
7.16 |
3.05 |
|
500412 |
Thirumalai |
A1 |
1.00 |
294.35 |
290.05 |
295.10 |
287.70 |
288.85 |
-1.87 |
28025 |
81.35 |
997 |
-64.19 |
395.00 |
201.30 |
|
500413 |
Thomas Cook |
A1 |
1.00 |
166.50 |
164.05 |
170.00 |
164.05 |
169.15 |
1.59 |
81283 |
137.20 |
1286 |
31.32 |
264.00 |
118.10 |
|
533941 |
Thomas Scott |
T |
10.00 |
368.75 |
368.00 |
382.00 |
354.10 |
379.70 |
2.97 |
1364 |
4.99 |
51 |
37.56 |
500.55 |
184.20 |
|
539871 |
Thyrocare Tc |
B |
10.00 |
1094.40 |
1099.95 |
1099.95 |
1066.15 |
1081.65 |
-1.17 |
1593 |
17.19 |
359 |
62.63 |
1101.45 |
626.00 |
|
540108 |
Tiaan Cons. |
Z |
10.00 |
4.64 |
4.87 |
4.87 |
4.60 |
4.64 |
0.00 |
1744 |
0.08 |
14 |
154.67 |
9.24 |
2.52 |
|
543531 |
Tierra Agro |
X |
10.00 |
44.40 |
44.40 |
45.50 |
43.21 |
44.16 |
-0.54 |
5314 |
2.36 |
54 |
-24.95 |
85.00 |
35.75 |
|
536264 |
Tiger Logist |
X |
1.00 |
57.86 |
57.12 |
58.80 |
56.10 |
56.77 |
-1.88 |
277363 |
158.26 |
467 |
-20.42 |
80.44 |
31.99 |
|
533629 |
Tijaria Poly |
T |
10.00 |
8.17 |
8.40 |
8.56 |
7.81 |
8.09 |
-0.98 |
9952 |
0.82 |
77 |
-4.26 |
18.05 |
5.15 |
|
505196 |
TIL |
T |
10.00 |
394.35 |
394.35 |
399.00 |
388.20 |
392.15 |
-0.56 |
3683 |
14.51 |
89 |
911.98 |
434.05 |
167.00 |
|
503663 |
Tilak Ventur |
X |
1.00 |
3.23 |
3.33 |
3.33 |
3.20 |
3.22 |
-0.31 |
486178 |
15.67 |
587 |
23.00 |
6.30 |
2.38 |
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
343.65 |
348.80 |
348.80 |
340.65 |
342.35 |
-0.38 |
28428 |
97.82 |
705 |
28.89 |
457.30 |
205.00 |
|
532856 |
Time Technop |
A1 |
1.00 |
448.20 |
448.15 |
453.30 |
442.80 |
448.65 |
0.10 |
13879 |
62.19 |
619 |
26.24 |
513.35 |
301.80 |
|
511559 |
Times Guaran |
B |
10.00 |
184.50 |
180.40 |
182.00 |
177.05 |
177.85 |
-3.60 |
1327 |
2.38 |
174 |
68.14 |
215.00 |
111.80 |
|
500414 |
Timex Group |
B |
1.00 |
232.70 |
233.90 |
234.70 |
229.00 |
230.15 |
-1.10 |
246140 |
569.27 |
1919 |
74.00 |
289.90 |
117.90 |
|
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 | |
|
522113 |
Timken India |
A1 |
10.00 |
3362.80 |
3350.05 |
3377.00 |
3317.60 |
3348.95 |
-0.41 |
1567 |
52.45 |
361 |
56.30 |
4438.00 |
2200.00 |
|
530475 |
Tinna Rubber |
B |
10.00 |
922.95 |
938.00 |
938.00 |
920.10 |
922.60 |
-0.04 |
1752 |
16.19 |
273 |
34.37 |
1949.00 |
799.10 |
|
543614 |
Tips Films |
B |
10.00 |
611.90 |
612.65 |
618.85 |
606.05 |
608.90 |
-0.49 |
575 |
3.53 |
104 |
-5.79 |
745.10 |
421.00 |
|
532375 |
Tips Music |
A1 |
1.00 |
646.10 |
645.05 |
650.25 |
637.85 |
639.70 |
-0.99 |
10683 |
68.79 |
480 |
49.32 |
950.00 |
494.85 |
|
540904 |
Tirupati Foa |
X |
10.00 |
92.52 |
97.10 |
97.10 |
97.10 |
97.10 |
4.95 |
21 |
0.02 |
3 |
20.02 |
144.90 |
84.65 |
|
531814 |
Tirupati Sar |
X |
5.00 |
14.81 |
14.99 |
15.23 |
14.51 |
14.76 |
-0.34 |
1002 |
0.15 |
26 |
9.46 |
21.62 |
11.32 |
|
524582 |
Tirupati Sta |
X |
10.00 |
169.05 |
172.00 |
175.50 |
169.85 |
173.65 |
2.72 |
24267 |
42.03 |
170 |
22.12 |
234.00 |
140.20 |
|
539040 |
Tirupati Tyr |
X |
10.00 |
9.95 |
10.32 |
10.32 |
9.81 |
10.14 |
1.91 |
104578 |
10.54 |
395 |
72.43 |
32.65 |
8.36 |
|
539985 |
Titaanium Te |
MT |
10.00 |
91.48 |
86.92 |
93.99 |
86.92 |
93.99 |
2.74 |
3000 |
2.68 |
3 |
195.81 |
123.70 |
25.00 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
941.00 |
945.70 |
960.35 |
945.10 |
949.80 |
0.94 |
60147 |
573.32 |
2182 |
46.26 |
1751.70 |
655.30 |
|
524717 |
Titan Biotec |
X |
10.00 |
455.65 |
452.20 |
459.90 |
450.20 |
457.40 |
0.38 |
6148 |
28.00 |
171 |
17.55 |
1017.85 |
373.65 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3431.45 |
3433.00 |
3445.70 |
3414.00 |
3418.05 |
-0.39 |
12818 |
439.41 |
1475 |
90.93 |
3866.15 |
2947.55 |
|
521005 |
Titan Intech |
XT |
10.00 |
14.75 |
15.00 |
15.00 |
14.75 |
14.82 |
0.47 |
105085 |
15.58 |
1123 |
8.77 |
49.30 |
11.32 |
|
530045 |
Titan Secur. |
X |
10.00 |
35.18 |
34.01 |
35.71 |
34.01 |
34.50 |
-1.93 |
9879 |
3.41 |
85 |
8.25 |
55.00 |
30.00 |
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
444.55 |
445.80 |
449.55 |
444.00 |
446.65 |
0.47 |
8937 |
39.85 |
431 |
5.98 |
509.95 |
403.35 |
|
531426 |
TN Newsprint |
B |
10.00 |
176.20 |
177.15 |
177.15 |
172.85 |
173.85 |
-1.33 |
2757 |
4.83 |
90 |
321.94 |
279.00 |
115.05 |
|
500777 |
TN Petro |
B |
10.00 |
103.40 |
104.30 |
104.90 |
102.80 |
104.05 |
0.63 |
23578 |
24.45 |
380 |
16.03 |
110.44 |
63.65 |
|
513540 |
TN Steel Tub |
P |
10.00 |
16.38 |
17.19 |
17.19 |
17.19 |
17.19 |
4.95 |
200 |
0.03 |
2 |
85.95 |
22.82 |
12.31 |
|
523419 |
TN Telecom |
T |
10.00 |
23.69 |
24.87 |
24.87 |
24.87 |
24.87 |
4.98 |
25680 |
6.39 |
92 |
-7.34 |
24.87 |
7.66 |
|
531644 |
Tokyo Financ |
X |
10.00 |
28.34 |
28.00 |
28.00 |
27.84 |
27.85 |
-1.73 |
17 |
0.00 |
5 |
84.39 |
51.97 |
20.00 |
|
500418 |
Tokyo Plast |
B |
10.00 |
132.05 |
125.10 |
131.30 |
125.10 |
131.30 |
-0.57 |
1514 |
1.97 |
211 |
95.14 |
166.00 |
107.55 |
|
544254 |
Tolins Tyres |
B |
5.00 |
169.60 |
170.00 |
171.75 |
165.00 |
166.85 |
-1.62 |
32289 |
54.15 |
798 |
25.36 |
259.00 |
108.00 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
3354.45 |
3345.05 |
3345.40 |
3315.05 |
3339.05 |
-0.46 |
9329 |
311.27 |
833 |
59.14 |
3589.95 |
2891.45 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
1426.95 |
1422.75 |
1446.85 |
1422.75 |
1426.15 |
-0.06 |
7562 |
108.64 |
683 |
24.05 |
2037.35 |
1207.20 |
|
544303 |
Toss the Coi |
MT |
10.00 |
400.00 |
389.60 |
405.00 |
381.10 |
402.50 |
0.63 |
1800 |
7.13 |
6 |
69.16 |
927.50 |
317.14 |
|
526650 |
Tourism Fina |
B |
10.00 |
280.60 |
286.95 |
287.75 |
280.00 |
285.50 |
1.75 |
67074 |
190.76 |
1468 |
30.93 |
290.00 |
122.15 |
|
538607 |
Toyam Sports |
X |
1.00 |
1.27 |
1.27 |
1.29 |
1.25 |
1.26 |
-0.79 |
480450 |
6.11 |
377 |
-1.48 |
4.13 |
1.03 |
|
500421 |
TPI (I) |
X |
1.00 |
16.52 |
17.00 |
17.00 |
16.13 |
16.73 |
1.27 |
2680 |
0.44 |
39 |
209.13 |
25.39 |
13.00 |
|
526582 |
TPL Plastech |
B |
2.00 |
81.38 |
81.00 |
81.72 |
80.00 |
80.72 |
-0.81 |
3914 |
3.15 |
151 |
26.73 |
136.35 |
63.00 |
|
543638 |
Tracxn Tech |
B |
1.00 |
58.04 |
58.71 |
63.86 |
58.71 |
62.04 |
6.89 |
145981 |
91.23 |
1729 |
-69.71 |
107.93 |
48.00 |
|
532928 |
Trans & Rect |
A1 |
1.00 |
517.00 |
527.95 |
527.95 |
508.00 |
510.85 |
-1.19 |
41015 |
211.17 |
1076 |
71.55 |
650.22 |
299.00 |
|
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 | |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
14.64 |
13.91 |
13.91 |
13.91 |
13.91 |
-4.99 |
9466828 |
1316.84 |
342 |
99.36 |
31.87 |
11.75 |
|
500422 |
Transchem |
X |
10.00 |
40.49 |
39.70 |
40.89 |
39.70 |
40.50 |
0.02 |
1400 |
0.57 |
22 |
9.48 |
58.00 |
31.10 |
|
532410 |
Transcorp In |
X |
2.00 |
24.81 |
25.64 |
25.64 |
24.79 |
24.79 |
-0.08 |
2661 |
0.67 |
55 |
7.77 |
46.70 |
20.57 |
|
513063 |
Transfreight |
X |
10.00 |
31.94 |
32.30 |
32.30 |
30.05 |
30.57 |
-4.29 |
4563 |
1.42 |
87 |
15.92 |
47.74 |
27.55 |
|
526139 |
Transgene Bi |
XT |
10.00 |
4.94 |
4.94 |
5.18 |
4.78 |
4.99 |
1.01 |
15481 |
0.77 |
48 |
-55.44 |
10.85 |
3.22 |
|
519367 |
Transgl.Food |
XT |
10.00 |
244.30 |
239.45 |
239.45 |
239.45 |
239.45 |
-1.99 |
164 |
0.39 |
6 |
-111.89 |
290.50 |
124.50 |
|
543955 |
Transindia R |
B |
2.00 |
35.31 |
35.49 |
35.89 |
33.96 |
34.37 |
-2.66 |
24168 |
8.42 |
258 |
16.06 |
55.75 |
25.65 |
|
506687 |
Transpek Ind |
X |
10.00 |
1638.15 |
1666.50 |
1681.00 |
1626.00 |
1672.15 |
2.08 |
3327 |
54.96 |
162 |
19.18 |
1896.00 |
1100.05 |
|
532349 |
Transport Co |
B |
2.00 |
1170.55 |
1149.05 |
1265.00 |
1149.05 |
1257.10 |
7.39 |
17502 |
217.62 |
2265 |
23.79 |
1301.85 |
842.00 |
|
544317 |
Transrail Li |
B |
2.00 |
764.50 |
766.00 |
786.40 |
750.30 |
764.15 |
-0.05 |
247424 |
1901.09 |
5902 |
43.99 |
786.40 |
375.05 |
|
532812 |
Transwarrant |
T |
10.00 |
19.00 |
19.00 |
19.90 |
18.40 |
18.51 |
-2.58 |
1095 |
0.21 |
6 |
-16.68 |
40.60 |
11.63 |
|
520151 |
Transworld S |
B |
10.00 |
271.05 |
275.25 |
278.85 |
273.45 |
276.80 |
2.12 |
348 |
0.96 |
32 |
17.93 |
493.00 |
235.45 |
|
542923 |
Tranway21 Te |
TS |
10.00 |
7.50 |
7.13 |
7.13 |
7.13 |
7.13 |
-4.93 |
10000 |
0.71 |
1 |
31.00 |
9.08 |
5.18 |
|
533540 |
Tree House |
T |
10.00 |
7.76 |
7.71 |
7.80 |
7.44 |
7.78 |
0.26 |
13758 |
1.04 |
40 |
-1.90 |
27.66 |
7.44 |
|
542233 |
Trejhara Sol |
B |
10.00 |
240.00 |
237.05 |
240.00 |
235.00 |
238.20 |
-0.75 |
99 |
0.24 |
18 |
104.93 |
306.50 |
167.00 |
|
500251 |
Trent |
A1 |
1.00 |
5406.20 |
5454.95 |
5454.95 |
5383.90 |
5428.25 |
0.41 |
29560 |
1600.67 |
3675 |
124.76 |
8345.85 |
4491.75 |
|
532159 |
Trescon |
XT |
10.00 |
12.23 |
12.17 |
12.17 |
11.62 |
11.98 |
-2.04 |
11930 |
1.40 |
22 |
-33.28 |
19.20 |
7.90 |
|
505854 |
TRF |
B |
10.00 |
381.45 |
384.00 |
386.30 |
375.00 |
379.20 |
-0.59 |
1056 |
4.02 |
207 |
16.17 |
614.00 |
287.75 |
|
531716 |
Tricom Fruit |
XT |
10.00 |
2.55 |
2.57 |
2.57 |
2.43 |
2.55 |
0.00 |
11059 |
0.28 |
17 |
-12.14 |
3.46 |
1.30 |
|
521064 |
Trident |
A1 |
1.00 |
32.31 |
32.40 |
32.47 |
31.95 |
32.08 |
-0.71 |
937380 |
301.34 |
3412 |
43.95 |
41.49 |
23.20 |
|
540726 |
Trident Texo |
T |
10.00 |
215.55 |
215.55 |
216.00 |
210.00 |
214.80 |
-0.35 |
21614 |
46.23 |
79 |
116.11 |
220.00 |
37.30 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
82.62 |
83.75 |
83.75 |
82.51 |
82.51 |
-0.13 |
352 |
0.29 |
26 |
21.60 |
143.20 |
60.00 |
|
509046 |
Triliance P. |
XT |
10.00 |
64.95 |
63.66 |
63.66 |
63.66 |
63.66 |
-1.99 |
30 |
0.02 |
2 |
95.01 |
94.99 |
14.10 |
|
534755 |
Trio Mercant |
XT |
2.00 |
0.75 |
0.78 |
0.78 |
0.73 |
0.75 |
0.00 |
61407 |
0.46 |
48 |
-75.00 |
1.32 |
0.57 |
|
531279 |
Trishakti In |
X |
2.00 |
169.45 |
177.90 |
177.90 |
161.00 |
173.05 |
2.12 |
60709 |
105.98 |
561 |
72.10 |
191.40 |
46.00 |
|
505978 |
Triton Valve |
X |
10.00 |
2699.85 |
2699.85 |
2719.95 |
2620.10 |
2665.60 |
-1.27 |
785 |
21.12 |
72 |
61.43 |
5574.50 |
2620.10 |
|
532131 |
Triumph Intn |
XT |
10.00 |
46.17 |
47.09 |
47.09 |
47.09 |
47.09 |
1.99 |
6395 |
3.01 |
11 |
9.65 |
47.09 |
3.45 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
368.30 |
369.70 |
379.75 |
368.75 |
369.40 |
0.30 |
31955 |
119.32 |
1165 |
33.25 |
536.00 |
305.00 |
|
538569 |
Triveni Entp |
X |
1.00 |
1.71 |
1.71 |
1.75 |
1.71 |
1.74 |
1.75 |
7335 |
0.13 |
58 |
58.00 |
3.06 |
1.58 |
|
502281 |
Triveni Glas |
X |
10.00 |
14.30 |
14.35 |
14.35 |
14.01 |
14.12 |
-1.26 |
2112 |
0.30 |
41 |
201.71 |
23.30 |
10.57 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
643.45 |
640.05 |
652.65 |
640.05 |
647.15 |
0.58 |
49964 |
323.15 |
1953 |
57.58 |
885.00 |
455.15 |
|
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 | |
|
540268 |
Trucap Fin. |
T |
2.00 |
20.07 |
20.47 |
20.47 |
20.47 |
20.47 |
1.99 |
110938 |
22.71 |
66 |
-4.10 |
54.70 |
6.66 |
|
533407 |
True Green B |
X |
10.00 |
72.91 |
72.99 |
75.87 |
72.00 |
75.55 |
3.62 |
4476 |
3.34 |
65 |
-93.27 |
129.00 |
30.00 |
|
532056 |
Trustedge Ca |
X |
10.00 |
70.39 |
70.74 |
72.27 |
66.88 |
67.84 |
-3.62 |
7691 |
5.19 |
70 |
212.00 |
80.39 |
21.85 |
|
508963 |
Trustwave Se |
XT |
10.00 |
24.63 |
25.86 |
25.86 |
25.86 |
25.86 |
4.99 |
1101 |
0.28 |
4 |
-99.46 |
43.05 |
15.20 |
|
514142 |
TT |
T |
1.00 |
13.30 |
13.02 |
13.48 |
13.02 |
13.39 |
0.68 |
27136 |
3.57 |
65 |
83.69 |
18.05 |
10.20 |
|
538597 |
TTI Enterp. |
X |
10.00 |
10.05 |
10.05 |
10.24 |
10.01 |
10.24 |
1.89 |
3741 |
0.38 |
15 |
28.44 |
15.80 |
9.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1294.05 |
1290.00 |
1348.00 |
1277.95 |
1348.00 |
4.17 |
149 |
1.94 |
21 |
23.33 |
1923.00 |
991.00 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
629.75 |
631.80 |
636.00 |
629.60 |
631.45 |
0.27 |
1612 |
10.19 |
189 |
77.86 |
1022.00 |
583.00 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
2896.80 |
2899.95 |
2925.00 |
2882.00 |
2898.55 |
0.06 |
5682 |
164.72 |
1097 |
83.24 |
4807.05 |
2400.05 |
|
505285 |
Tulive Devel |
XT |
10.00 |
879.65 |
897.20 |
897.20 |
897.20 |
897.20 |
2.00 |
4 |
0.04 |
4 |
-151.81 |
1040.40 |
423.50 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
37.50 |
38.88 |
38.88 |
36.41 |
37.90 |
1.07 |
4035 |
1.54 |
29 |
-0.78 |
103.81 |
35.31 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.41 |
1.41 |
1.42 |
1.40 |
1.41 |
0.00 |
78344 |
1.10 |
142 |
35.25 |
2.13 |
1.30 |
|
506808 |
Tuticorin Ch |
B |
10.00 |
77.14 |
78.19 |
78.19 |
75.85 |
76.10 |
-1.35 |
11374 |
8.72 |
316 |
14.92 |
112.00 |
72.00 |
|
532515 |
TV Today Net |
B |
5.00 |
171.90 |
171.60 |
172.70 |
170.70 |
171.05 |
-0.49 |
1689 |
2.90 |
160 |
13.69 |
308.14 |
146.00 |
|
540083 |
TV Vision |
T |
10.00 |
7.43 |
7.45 |
7.49 |
7.45 |
7.49 |
0.81 |
4514 |
0.34 |
12 |
-1.09 |
29.90 |
3.80 |
|
532513 |
TVS Electron |
T |
10.00 |
433.85 |
448.00 |
448.00 |
420.45 |
433.50 |
-0.08 |
2108 |
9.16 |
160 |
-213.55 |
555.54 |
272.35 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
10989.10 |
10935.05 |
10998.00 |
10872.65 |
10945.45 |
-0.40 |
126 |
13.78 |
74 |
19.03 |
15115.30 |
7755.00 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
2839.00 |
2832.05 |
2842.00 |
2820.50 |
2830.35 |
-0.30 |
4335 |
122.75 |
675 |
60.16 |
2960.90 |
2170.05 |
|
509243 |
TVS Srichakr |
B |
10.00 |
3183.05 |
3204.00 |
3211.35 |
3142.00 |
3142.35 |
-1.28 |
28 |
0.89 |
15 |
116.77 |
4900.00 |
2429.55 |
|
543965 |
TVS Supply |
A1 |
1.00 |
134.00 |
134.15 |
135.30 |
132.70 |
134.85 |
0.63 |
21742 |
29.17 |
464 |
141.95 |
217.35 |
107.50 |
|
532738 |
TWAMEV Const |
T |
1.00 |
26.73 |
26.73 |
26.96 |
26.16 |
26.78 |
0.19 |
11308 |
3.02 |
31 |
7.42 |
59.00 |
24.50 |
|
532384 |
Tyche Inds. |
X |
10.00 |
142.65 |
143.55 |
144.45 |
139.85 |
144.05 |
0.98 |
6386 |
9.05 |
78 |
11.90 |
224.50 |
129.10 |
|
526945 |
Tyroon Tea |
X |
10.00 |
125.10 |
129.00 |
129.85 |
123.40 |
127.20 |
1.68 |
3044 |
3.86 |
79 |
13.06 |
171.90 |
95.50 |
|
|