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 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522294 T&I Global X 10.00 74.70 72.10 74.50 71.00 71.45 -4.35 1546 1.10 17 5.09 117.00 53.50
539956 TAAL Enterp. X 10.00 243.00 245.10 257.95 230.00 239.80 -1.32 624 1.52 32 9.12 335.00 200.00
519483 Tai Inds. XT 10.00 12.56 12.49 12.49 12.49 12.49 -0.56 3 0.00 3 4.59 21.21 8.67
507785 Tainwala Ch. B 10.00 60.10 61.00 61.00 59.05 61.00 1.50 364 0.22 15 27.85 101.85 54.50
532390 Taj GVK Hotl B 2.00 190.75 187.85 190.30 186.10 188.60 -1.13 397 0.75 30 43.46 251.10 140.00
532890 Take Sol. A1 1.00 128.85 130.00 131.15 127.10 128.85 0.00 5738 7.44 138 10.68 287.00 97.00
505160 Talbros Auto B 10.00 170.50 173.90 174.10 167.00 167.00 -2.05 325 0.56 47 7.82 309.14 162.00
538987 Talbros Engg X 10.00 112.35 117.50 117.50 114.90 114.90 2.27 516 0.59 4 8.11 274.75 112.00
533200 Talwal.Bette B 10.00 48.35 47.80 47.80 46.20 46.85 -3.10 66056 30.67 128 9.31 65.50 27.95
541545 Talwalkars H B 10.00 107.75 105.80 106.45 104.30 104.90 -2.65 14231 14.94 135 4.06 173.00 100.00
533170 Tamboli Cap. X 10.00 56.15 56.15 57.00 54.50 54.60 -2.76 3755 2.12 29 7.77 101.90 54.50
522229 Taneja Aero. X 5.00 25.55 26.50 26.50 25.75 25.80 0.98 3361 0.88 32 12.46 49.80 25.00
506854 Tanfac Ind. X 10.00 165.05 166.30 176.00 160.00 165.30 0.15 3349 5.70 96 4.59 402.65 102.10
532790 Tanla Solut. B 1.00 55.50 55.50 58.25 53.20 58.25 4.95 60607 34.56 394 22.75 66.45 27.95
534756 Tara Jewels T 10.00 0.75 0.73 0.73 0.73 0.73 -2.67 50 0.00 1 0.07 8.97 0.56
519285 Tarai Foods XT 10.00 2.67 2.80 2.80 2.54 2.54 -4.87 186 0.00 3 0.16 4.63 1.55
533203 Tarapur Tran T 10.00 6.06 6.30 6.30 6.30 6.30 3.96 2000 0.13 2 17.03 7.20 3.76
532869 Tarmat Ltd B 10.00 36.00 38.75 38.75 35.50 36.45 1.25 149 0.06 6 70.10 53.00 24.80
519091 Tasty Bite B 10.00 8400.00 8499.80 8775.00 8450.00 8713.10 3.73 164 14.09 60 74.50 11371.65 7020.65
500770 Tata Chem A1 10.00 621.20 622.50 626.55 618.95 621.55 0.06 11902 74.07 423 13.70 781.55 550.00
532301 Tata Coffee B 1.00 83.00 84.70 84.70 81.00 81.55 -1.75 32361 26.45 347 22.16 133.00 81.00
500483 Tata Comm. A1 10.00 499.60 500.75 506.65 497.55 500.70 0.22 18800 94.39 633 -173.25 626.65 435.95
532540 Tata Consult A1 1.00 2245.60 2249.80 2260.00 2232.00 2251.70 0.27 84866 1907.26 4341 26.85 2285.05 1784.00
500408 Tata Elxsi A1 10.00 867.25 868.55 882.45 863.50 869.85 0.30 45141 394.56 1423 53.10 1491.75 822.20
500800 Tata Gl.Bevr A1 1.00 245.50 246.80 248.75 244.95 247.55 0.84 154167 380.37 1063 38.26 284.70 177.50
501301 Tata Invest. A1 10.00 861.25 865.00 870.25 862.10 863.35 0.24 1786 15.50 36 29.59 910.00 654.00
513434 Tata Metalik A1 10.00 595.30 601.85 601.95 598.90 599.15 0.65 510 3.06 42 11.58 754.40 545.00
570001 Tata Mot-DVR A1 2.00 78.00 78.55 78.75 76.15 76.80 -1.54 239114 185.70 1102 -- 189.80 72.05
500570 Tata Motors A1 2.00 158.85 159.00 160.95 156.80 158.30 -0.35 1082680 1720.93 7123 -1.59 312.65 141.90
500400 Tata Power A1 1.00 64.55 64.75 65.05 64.00 64.35 -0.31 283910 182.91 695 7.94 86.15 59.90
513010 Tata Sponge B 10.00 666.10 677.50 677.50 645.60 650.15 -2.39 106417 693.70 837 8.05 1161.05 645.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500470 Tata Steel A1 10.00 473.05 474.40 478.40 463.65 472.75 -0.06 629407 2961.11 7537 6.26 646.70 442.10
500055 Tata Stl.BSL B 2.00 28.30 28.40 28.55 27.70 28.10 -0.71 51516 14.48 251 0.37 45.80 21.70
532371 Tata Teleser B 10.00 3.71 3.55 3.80 3.53 3.53 -4.85 278687 9.86 148 -1.04 5.87 2.54
521228 Tatia Glob.V X 1.00 0.23 0.24 0.24 0.24 0.24 4.35 5000 0.01 1 2.67 0.36 0.20
504961 Tayo Rolls XT 10.00 36.60 36.50 38.25 36.30 38.25 4.51 766 0.28 11 -1.97 79.95 35.00
534369 TBZ B 10.00 42.20 41.75 42.55 41.10 42.20 0.00 4598 1.93 86 18.43 97.00 41.10
532284 TCFC Finance X 10.00 28.05 27.30 27.35 27.30 27.35 -2.50 91 0.02 3 7.43 38.25 25.75
533393 TCI Develop. B 10.00 358.65 350.00 350.00 341.10 341.10 -4.89 7 0.02 5 9.05 565.80 303.65
540212 TCI Express B 2.00 638.40 639.00 640.00 627.15 633.50 -0.77 949 5.99 98 33.31 766.20 510.05
501242 TCI Finance B 10.00 13.65 13.30 13.94 13.00 13.25 -2.93 6870 0.91 35 3.99 26.95 11.30
541700 TCNS Clothin B 2.00 792.60 789.95 789.95 775.05 781.70 -1.38 216 1.69 24 36.46 865.20 515.00
523301 TCPL Package B 10.00 353.15 353.15 358.95 347.35 358.95 1.64 100 0.35 13 11.28 520.00 346.35
533553 TD Power Sys B 10.00 146.00 147.25 149.00 146.00 146.30 0.21 754 1.11 35 143.43 163.40 96.10
539658 TeamLease A1 10.00 3035.50 3072.95 3082.80 2986.70 3000.65 -1.15 395 11.93 98 52.34 3300.00 2159.25
532755 Tech Mahindr A1 5.00 736.75 737.20 744.50 736.25 741.10 0.59 52551 389.12 1338 16.65 846.00 612.50
526576 Techindia Ni B 10.00 3.87 3.50 3.97 3.49 3.95 2.07 1567 0.05 6 -23.24 8.43 3.24
542141 Techno Elect B 2.00 243.55 237.05 237.05 237.05 237.05 -2.67 5 0.01 1 14.71 299.00 215.10
532804 Technocraft B 10.00 444.10 444.60 445.55 432.70 436.60 -1.69 962 4.22 207 10.43 650.45 414.00
533216 Technofab En B 10.00 32.40 31.60 31.75 30.80 30.80 -4.94 53 0.02 6 2.64 194.15 30.70
540595 Tejas Netwrk B 10.00 159.10 159.45 166.00 158.20 161.10 1.26 3524 5.70 135 10.06 322.00 115.25
539428 Tejnaksh Hlt B 10.00 72.05 67.00 72.50 67.00 71.15 -1.25 4764 3.43 8 120.59 96.50 43.00
533982 Tera Softwar B 10.00 37.65 38.90 38.90 36.75 36.95 -1.86 912 0.34 27 12.57 59.70 22.65
505400 Texmaco Infr B 1.00 49.25 49.00 49.70 48.35 49.00 -0.51 11365 5.57 63 89.09 72.35 46.20
533326 Texmaco Rail B 1.00 67.65 68.25 72.75 68.20 71.65 5.91 115526 82.57 314 21.39 81.90 50.20
533164 Texmo Pipes B 10.00 19.00 19.00 19.25 18.20 18.25 -3.95 7153 1.32 37 14.37 40.70 14.20
532845 TGB Banquets B 10.00 6.26 6.01 6.01 5.75 5.82 -7.03 2441 0.14 15 -0.32 31.10 5.75
507753 TGV SRAAC X 10.00 33.30 33.30 33.85 31.30 31.80 -4.50 113222 36.77 302 4.49 44.70 30.00
533158 Thangamayil B 10.00 314.85 328.95 328.95 319.80 324.40 3.03 7 0.02 3 14.71 495.00 271.05
530023 The Invest.T B 10.00 134.50 121.00 124.00 117.00 124.00 -7.81 27 0.03 19 17.92 285.00 117.00
540210 The Mandh.RV B 10.00 17.25 17.40 17.70 17.10 17.70 2.61 4858 0.84 52 -65.56 78.90 15.20
530199 Themis Medic B 10.00 235.00 235.10 235.15 221.65 228.60 -2.72 233 0.54 14 18.69 437.10 221.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500411 Thermax A1 2.00 1049.00 1058.90 1058.90 1022.50 1044.35 -0.44 1430 14.95 228 38.24 1199.95 878.05
539310 Think Ink St B 1.00 2.65 2.41 2.80 2.41 2.50 -5.66 1925545 49.94 105 125.00 7.44 1.71
507450 Thiru A.Sug. Z 10.00 8.37 8.37 8.37 7.96 8.00 -4.42 1416 0.12 11 -0.11 38.00 7.96
500412 Thirumalai B 1.00 78.55 79.10 79.25 76.50 77.25 -1.65 30280 23.60 312 6.97 179.25 67.00
500413 Thomas Cook A1 1.00 220.10 220.00 220.75 216.60 219.80 -0.14 3964 8.69 153 95.98 284.80 193.10
539871 Thyrocare Tc A1 10.00 468.65 470.00 476.35 466.00 469.55 0.19 1988 9.38 290 29.11 697.00 425.25
504973 TI Financial A1 1.00 485.25 482.50 487.00 476.15 485.45 0.04 875 4.22 64 15.21 719.00 414.20
540108 Tiaan Ayurv. X 10.00 98.05 103.00 107.85 96.90 104.05 6.12 16675 17.14 49 30.78 166.50 32.75
590005 Tide Water O B 5.00 4881.20 4845.00 4924.95 4811.25 4838.85 -0.87 232 11.25 55 17.41 6153.60 4750.00
536264 Tiger Logist X 10.00 86.30 85.75 86.90 84.50 85.05 -1.45 2793 2.39 46 8.72 189.95 83.50
533629 Tijaria Poly B 10.00 14.60 14.50 14.70 14.40 14.70 0.68 1395 0.20 10 6.34 26.70 7.58
505196 TIL B 10.00 253.05 255.00 255.00 248.55 248.55 -1.78 224 0.56 26 -5.72 388.00 205.35
503663 Tilak Ventur X 1.00 0.60 0.60 0.60 0.60 0.60 0.00 100 0.00 1 -3.00 2.65 0.54
507205 Tilaknag Ind B 10.00 15.45 15.50 15.50 15.50 15.50 0.32 10000 1.55 24 -1.01 18.75 12.56
532856 Time Technop A1 1.00 95.75 94.50 96.70 94.25 95.50 -0.26 1671 1.59 46 10.65 165.00 73.70
500414 Timex Group X 1.00 43.20 43.20 44.35 42.55 42.90 -0.69 7273 3.16 32 57.97 76.60 39.00
522113 Timken India B 10.00 658.95 666.00 668.90 657.40 659.40 0.07 335 2.22 67 33.37 775.40 495.85
530475 Tinna Rubber X 10.00 31.00 29.95 29.95 29.95 29.95 -3.39 2 0.00 2 -166.39 68.25 28.75
504966 Tinplate Co. B 10.00 130.85 132.10 132.55 127.30 128.85 -1.53 81554 105.92 941 23.26 213.70 118.00
531814 Tirupati Sar X 5.00 12.25 13.85 13.85 11.31 11.99 -2.12 3843 0.46 46 7.54 24.40 11.00
524582 Tirupati Sta XT 10.00 30.90 30.90 30.90 29.40 29.40 -4.85 569 0.17 9 5.53 88.00 29.40
539040 Tirupati Tyr XT 10.00 1.57 1.57 1.57 1.50 1.50 -4.46 1100 0.02 3 -1.72 5.95 1.50
539985 Titaanium Te M 10.00 5.10 4.55 4.55 4.55 4.55 -10.78 8000 0.36 1 9.48 13.00 4.20
532966 Titagarh Wag B 2.00 61.80 62.35 63.60 61.30 62.25 0.73 24058 15.02 249 -4.89 102.25 55.15
524717 Titan Biotec X 10.00 38.60 39.85 39.85 39.85 39.85 3.24 50 0.02 1 9.35 58.45 37.30
500114 Titan Co. A1 1.00 1256.25 1255.50 1262.45 1235.00 1258.10 0.15 62807 784.59 2107 79.53 1299.00 731.70
530045 Titan Secur. X 10.00 3.49 3.11 3.49 3.11 3.49 0.00 70460 2.44 15 6.12 4.72 2.62
531426 TN Newsprint A1 10.00 178.75 180.00 180.00 176.00 177.55 -0.67 1339 2.39 85 13.02 348.00 176.00
500777 TN Petro B 10.00 34.30 34.70 34.95 34.20 34.50 0.58 4026 1.39 46 5.72 46.90 29.50
500418 Tokyo Plast B 10.00 51.10 49.40 52.70 49.40 52.05 1.86 1174 0.61 24 -13.05 80.00 33.80
500420 Torrent Phar A1 5.00 1497.60 1482.00 1515.00 1475.30 1512.15 0.97 5031 75.52 427 58.68 1964.00 1385.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532779 Torrent Pow A1 10.00 244.95 245.90 247.30 244.25 245.60 0.27 20948 51.41 276 13.13 276.60 212.10
526650 Tourism Fina B 10.00 112.15 116.95 116.95 109.00 112.00 -0.13 6610 7.37 158 10.48 154.40 106.00
538607 Toyam Ind X 1.00 4.84 5.00 5.00 4.60 4.80 -0.83 325243 15.81 174 -17.14 7.50 3.15
532928 Trans & Rect B 1.00 11.80 11.61 11.74 11.12 11.21 -5.00 5458 0.62 51 30.30 26.25 9.85
500422 Transchem X 10.00 19.95 19.50 19.50 18.50 19.00 -4.76 210 0.04 8 76.00 36.65 18.00
532410 Transcorp In X 2.00 16.80 17.45 17.45 15.35 15.80 -5.95 900 0.14 18 -5.92 41.35 15.25
513063 Transfreight XT 10.00 5.75 5.75 5.75 5.75 5.75 0.00 400 0.02 1 4.75 11.62 5.75
526139 Transgene Bi XT 10.00 3.48 3.60 3.60 3.31 3.39 -2.59 26521 0.88 28 -2.92 6.08 1.81
506687 Transpek Ind X 10.00 1471.45 1499.95 1499.95 1462.10 1471.25 -0.01 1687 24.87 62 12.51 1730.00 1170.00
532349 Transport Co B 2.00 290.20 290.00 299.45 290.00 297.50 2.52 1470 4.32 148 17.87 375.70 232.20
533540 Tree House T 10.00 4.56 4.45 4.72 4.45 4.72 3.51 2577 0.12 17 -0.47 11.95 3.33
500251 Trent A1 1.00 389.55 393.20 399.00 392.00 395.70 1.58 7673 30.34 308 103.05 424.50 295.10
532159 Trescon X 10.00 79.50 81.00 81.00 79.05 79.05 -0.57 6829 5.43 15 7905.00 101.85 12.50
505854 TRF B 10.00 119.10 121.95 122.85 115.30 116.55 -2.14 3456 4.09 107 -3.71 230.00 94.00
521064 Trident A1 10.00 62.90 62.20 63.80 61.95 62.20 -1.11 43824 27.45 358 8.54 75.60 52.20
517562 Trigyn Tech. B 10.00 59.75 59.10 59.35 57.10 57.40 -3.93 9088 5.31 182 3.65 137.90 57.10
505978 Triton Valve X 10.00 943.85 911.10 970.00 911.10 933.90 -1.05 340 3.18 36 26.80 1830.00 902.25
532356 Triveni Engg B 1.00 73.35 71.10 71.10 67.05 67.45 -8.04 75244 51.65 531 8.04 78.40 34.05
502281 Triveni Glas XT 10.00 9.00 8.56 8.94 8.55 8.94 -0.67 4763 0.41 8 4.89 14.78 8.55
533655 Triveni Tur. B 1.00 109.90 110.00 111.40 106.10 106.95 -2.68 1761 1.90 75 34.50 129.50 94.00
514142 TT B 10.00 48.00 46.35 47.90 45.90 45.95 -4.27 1163 0.54 35 656.43 96.00 43.10
507747 TTK Healthca B 10.00 630.00 614.00 628.00 600.00 601.60 -4.51 195 1.18 43 34.88 1148.30 600.00
517506 TTK Prestige A1 10.00 6935.70 6880.00 6880.00 6705.00 6721.60 -3.09 260 17.74 81 35.36 7741.66 4583.33
540762 Tube Invest. A1 1.00 387.90 388.55 391.55 382.10 385.05 -0.73 995 3.84 64 30.06 432.00 220.50
505285 Tulive Devel XT 10.00 249.90 254.85 254.85 246.00 246.00 -1.56 3 0.01 2 153.75 282.00 187.00
506808 Tuticorin.Al XT 10.00 3.10 3.15 3.25 3.15 3.25 4.84 900 0.03 4 -0.13 7.38 3.01
532515 TV Today Net B 5.00 257.50 259.05 260.90 257.10 259.80 0.89 693 1.80 35 11.93 483.60 256.10
532800 TV18 Broad. A1 2.00 25.95 25.85 26.10 25.40 25.65 -1.16 246343 63.26 401 26.44 58.35 25.15
532513 TVS Electron B 10.00 165.65 166.05 171.40 162.85 166.45 0.48 12410 20.68 673 41.61 401.75 143.00
532343 TVS Motor Co A1 1.00 457.85 460.00 461.20 451.60 453.85 -0.87 32817 149.65 614 32.17 604.00 448.50
509243 TVS Srichakr B 10.00 1901.85 1900.75 1919.80 1875.10 1879.65 -1.17 102 1.93 36 13.96 3195.00 1875.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532384 Tyche Inds. X 10.00 63.10 61.65 64.80 58.25 61.00 -3.33 3070 1.90 30 8.74 96.00 58.25