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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532444 T Spiritual XT 10.00 0.52 0.52 0.52 0.52 0.52 0.00 1226 0.01 1 -0.53 0.86 0.38
522294 T&I Global X 10.00 72.50 83.00 83.00 70.25 75.00 3.45 24 0.02 3 5.49 117.00 56.75
539956 TAAL Enterp. X 10.00 239.05 220.15 250.00 220.15 235.35 -1.55 239 0.58 28 5.81 314.35 200.00
519483 Tai Inds. XT 10.00 14.17 14.85 14.85 14.85 14.85 4.80 10 0.00 1 8.63 18.90 8.67
507785 Tainwala Ch. B 10.00 50.55 51.00 52.00 49.55 50.55 0.00 370 0.19 118 10.82 98.00 42.60
532390 Taj GVK Hotl B 2.00 156.60 165.00 166.40 160.20 161.90 3.38 24107 39.15 548 34.82 243.75 114.00
532890 Take Sol. A1 1.00 115.40 115.00 121.00 111.85 113.75 -1.43 19555 22.81 815 10.00 185.80 93.75
505160 Talbros Auto B 10.00 112.00 115.00 125.00 114.80 119.55 6.74 2067 2.46 147 5.96 286.05 97.05
538987 Talbros Engg X 10.00 92.20 95.00 100.00 92.70 94.40 2.39 384 0.36 13 7.76 235.00 81.55
533200 Talwal.Bette T 10.00 4.56 4.34 4.76 4.34 4.63 1.54 33911 1.52 102 -9.65 65.50 4.34
541545 Talwalkars H B 10.00 8.22 7.81 7.85 7.81 7.81 -4.99 92274 7.21 105 0.87 143.60 7.81
533170 Tamboli Cap. X 10.00 44.90 45.00 47.00 45.00 45.00 0.22 1675 0.76 18 8.18 88.50 41.50
522229 Taneja Aero. X 5.00 22.60 22.50 23.50 21.90 22.15 -1.99 2527 0.57 26 9.67 39.40 18.50
506854 Tanfac Ind. X 10.00 155.45 155.20 170.90 154.75 164.60 5.89 11704 19.43 209 5.34 386.90 125.00
532790 Tanla Solut. B 1.00 54.15 54.60 56.00 54.50 54.75 1.11 6387 3.52 97 -13.83 76.45 28.00
532738 Tantia Const T 10.00 1.49 1.42 1.56 1.42 1.56 4.70 2432 0.03 4 -0.25 6.12 1.37
519285 Tarai Foods XT 10.00 3.70 3.69 3.69 3.52 3.52 -4.86 170 0.01 4 0.22 3.98 1.55
532869 Tarmat Ltd T 10.00 24.25 23.95 25.45 23.10 25.45 4.95 176 0.04 5 41.72 53.00 19.75
519091 Tasty Bite B 10.00 8304.55 8650.00 9500.00 8650.00 9269.10 11.61 249 22.53 74 74.49 10164.95 7215.15
540955 Tasty Dairy M 10.00 18.50 18.50 21.45 18.50 19.30 4.32 42000 8.16 14 8.73 35.10 12.00
500770 Tata Chem A1 10.00 567.60 566.45 596.45 561.10 590.10 3.96 37179 216.47 1130 12.64 742.00 543.60
532301 Tata Coffee B 1.00 80.70 83.00 83.00 80.25 81.50 0.99 67765 55.18 730 21.97 110.50 67.00
500483 Tata Comm. T 10.00 286.65 300.95 300.95 300.95 300.95 4.99 61 0.18 4 162.68 382.25 245.22
532540 Tata Consult A1 1.00 2102.15 2102.50 2129.25 2055.60 2065.60 -1.74 261727 5461.75 16465 24.02 2296.00 1784.00
500408 Tata Elxsi A1 10.00 627.15 629.85 651.65 617.75 644.45 2.76 78031 497.83 1916 39.34 1349.00 593.00
500800 Tata Gl.Bevr A1 1.00 254.75 253.50 270.50 249.90 267.45 4.99 1019358 2691.61 3993 40.46 282.90 177.50
501301 Tata Invest. A1 10.00 770.05 780.00 805.55 774.70 802.25 4.18 3139 24.95 438 27.74 932.40 654.00
513434 Tata Metalik A1 10.00 552.10 550.05 593.95 550.00 563.10 1.99 8005 46.27 817 12.09 738.00 480.85
570001 Tata Mot-DVR A1 2.00 56.60 57.00 63.50 55.85 61.60 8.83 1542882 930.81 3525 -- 138.15 48.30
500570 Tata Motors A1 2.00 124.25 125.00 137.80 122.70 133.40 7.36 6461166 8478.17 25221 -1.26 257.70 106.00
500400 Tata Power A1 1.00 64.65 65.10 68.45 64.10 67.00 3.63 2488103 1661.48 4337 27.02 86.15 50.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500470 Tata Steel A1 10.00 344.95 345.55 380.70 344.25 369.10 7.00 1655951 6056.29 19656 5.28 646.70 322.45
513010 Tata Steel L B 10.00 413.50 416.50 428.00 401.85 409.40 -0.99 10748 44.76 1202 -276.62 833.60 401.85
500055 Tata Stl.BSL B 2.00 21.60 22.30 23.65 21.65 23.05 6.71 150025 34.51 478 -9.07 45.80 20.00
532371 Tata Teleser B 10.00 3.69 3.70 3.79 3.51 3.51 -4.88 448144 16.40 347 -1.55 5.27 2.35
541678 Tata Val.1RG B 10.00 8.31 8.46 8.49 8.31 8.49 2.17 9800 0.83 6 -- 9.05 6.80
541744 Tata Val.2RG B 10.00 8.05 8.20 8.45 8.20 8.45 4.97 4989 0.42 4 -- 10.26 7.08
504961 Tayo Rolls X 10.00 23.95 23.45 25.10 23.45 25.10 4.80 1141 0.28 16 -1.29 60.60 19.00
534369 TBZ B 10.00 41.80 44.00 45.25 41.50 43.50 4.07 31447 13.56 341 16.99 72.35 29.95
532284 TCFC Finance X 10.00 23.20 24.85 24.90 22.50 24.85 7.11 1072 0.26 22 7.12 37.00 18.85
540212 TCI Express B 2.00 624.15 628.70 645.00 622.50 624.45 0.05 602 3.80 98 31.88 766.20 510.05
501242 TCI Finance B 10.00 10.00 10.01 10.01 10.01 10.01 0.10 774 0.08 1 3.02 22.70 7.70
541700 TCNS Clothin B 2.00 650.85 656.35 709.60 650.45 699.80 7.52 710 4.84 144 32.72 865.20 515.00
523301 TCPL Package B 10.00 282.25 279.00 295.70 279.00 295.55 4.71 659 1.89 19 9.17 520.00 263.00
533553 TD Power Sys B 10.00 144.90 145.65 148.95 144.30 148.40 2.42 1817 2.65 106 47.87 168.10 96.10
539658 TeamLease A1 10.00 2702.25 2731.80 2841.95 2731.80 2781.00 2.91 150 4.17 75 50.05 3201.40 2159.25
532755 Tech Mahindr A1 5.00 703.45 707.70 716.00 696.80 701.00 -0.35 88207 620.89 2594 15.52 846.00 607.90
526576 Techindia Ni T 10.00 3.80 3.80 3.81 3.80 3.81 0.26 364 0.01 4 -22.41 8.43 3.21
542141 Techno Elect B 2.00 260.85 260.50 265.00 260.50 265.00 1.59 343 0.91 18 17.53 299.00 215.10
532804 Technocraft B 10.00 387.70 382.15 412.40 368.95 404.60 4.36 812 3.26 127 10.13 650.45 281.00
533216 Technofab En B 10.00 17.09 17.50 17.91 17.50 17.91 4.80 453 0.08 7 -0.21 166.00 10.10
540595 Tejas Netwrk B 10.00 84.75 82.20 85.00 80.55 80.75 -4.72 17933 14.75 332 6.88 294.00 75.00
539428 Tejnaksh Hlt T 10.00 54.65 57.00 57.00 57.00 57.00 4.30 234 0.13 6 96.61 91.50 43.00
530595 TeleCanor Gl X 10.00 6.30 6.30 6.61 6.30 6.30 0.00 201 0.01 5 -3.58 6.61 5.50
533982 Tera Softwar B 10.00 26.25 26.75 27.05 25.35 26.65 1.52 3945 1.05 28 6.56 59.70 20.39
505400 Texmaco Infr B 1.00 44.55 44.15 45.00 43.90 45.00 1.01 559 0.25 36 97.83 68.50 31.00
533326 Texmaco Rail B 1.00 49.00 49.30 51.45 48.35 50.25 2.55 36142 18.33 377 14.65 77.95 42.65
533164 Texmo Pipes B 10.00 17.10 17.50 17.55 17.10 17.20 0.58 1856 0.32 17 12.37 30.50 12.55
532845 TGB Banquets T 10.00 4.70 4.47 4.80 4.47 4.70 0.00 1612 0.07 7 -0.26 24.50 4.30
507753 TGV SRAAC X 10.00 24.40 24.70 25.90 24.20 24.95 2.25 80889 20.44 246 3.10 44.70 20.00
533158 Thangamayil B 10.00 315.00 313.00 345.00 313.00 321.10 1.94 481 1.59 75 13.46 432.10 261.20
530023 The Invest.T B 10.00 116.95 125.30 125.30 120.05 121.25 3.68 840 1.02 14 36.09 248.95 114.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 The Mandh.RV T 10.00 12.98 12.70 13.25 12.70 13.25 2.08 120 0.02 3 -82.81 50.90 9.30
500411 Thermax A1 2.00 1002.80 1003.00 1125.00 996.00 1098.45 9.54 6810 73.74 756 38.58 1174.00 878.05
539310 Think Ink St B 1.00 2.34 2.10 2.49 2.10 2.42 3.42 1672327 38.86 92 121.00 7.44 1.85
507450 Thiru A.Sug. Z 10.00 3.93 4.12 4.12 3.74 4.12 4.83 3905 0.16 17 -0.06 35.80 3.63
500412 Thirumalai B 1.00 73.15 74.25 77.85 73.05 73.85 0.96 116360 87.75 1371 8.02 140.50 51.00
500413 Thomas Cook A1 1.00 148.50 147.80 160.00 147.75 156.50 5.39 8988 13.92 707 156.50 263.85 121.00
533941 Thomas Scott T 10.00 5.00 4.75 4.75 4.75 4.75 -5.00 152 0.01 2 -0.85 13.95 4.35
539871 Thyrocare Tc A1 10.00 492.65 499.00 530.00 497.50 525.90 6.75 10573 54.68 732 31.12 677.95 406.65
540108 Tiaan Ayurv. X 10.00 96.95 99.50 99.50 93.95 96.70 -0.26 4936 4.70 21 27.63 166.50 56.75
590005 Tide Water O B 5.00 4364.20 4400.00 4480.00 4368.50 4417.30 1.22 399 17.65 119 16.18 6100.80 4350.00
536264 Tiger Logist X 10.00 52.70 52.65 53.75 51.65 51.80 -1.71 7476 3.90 98 5.31 177.75 35.05
533629 Tijaria Poly B 10.00 10.72 10.98 11.08 10.32 10.90 1.68 1856 0.20 23 5.74 26.70 7.61
505196 TIL B 10.00 203.05 200.05 218.00 198.00 215.00 5.89 1001 2.14 114 -4.95 339.85 174.00
507205 Tilaknag Ind B 10.00 12.48 12.49 13.00 12.36 12.82 2.72 13230 1.67 30 -0.84 18.60 11.60
532856 Time Technop A1 1.00 62.95 62.65 67.00 62.40 64.00 1.67 26363 17.15 300 7.12 155.05 54.95
511559 Times Guaran B 10.00 34.05 33.75 34.00 33.75 34.00 -0.15 450 0.15 3 10.33 47.95 25.00
500414 Timex Group X 1.00 36.30 35.10 39.00 35.00 38.35 5.65 11466 4.38 90 83.37 65.45 31.00
522113 Timken India B 10.00 726.30 724.40 773.05 724.40 744.45 2.50 13317 100.41 1416 33.19 773.05 495.85
530475 Tinna Rubber X 10.00 19.50 19.50 19.50 18.55 18.55 -4.87 200 0.04 4 -103.06 58.80 15.35
504966 Tinplate Co. B 10.00 122.40 123.85 127.85 120.70 123.40 0.82 163752 204.43 2470 22.52 197.35 87.40
532375 Tips Indus. B 10.00 69.75 71.00 71.20 70.80 70.80 1.51 215 0.15 6 19.14 86.00 52.05
531814 Tirupati Sar X 5.00 9.30 9.59 9.59 8.00 8.61 -7.42 21117 1.91 54 5.82 19.45 6.66
524582 Tirupati Sta XT 10.00 28.95 27.65 27.65 27.60 27.60 -4.66 348 0.10 7 9.48 88.00 24.20
539985 Titaanium Te M 10.00 5.45 6.54 6.54 6.54 6.54 20.00 8000 0.52 1 13.63 13.00 4.20
532966 Titagarh Wag B 2.00 43.75 44.05 46.05 43.00 44.60 1.94 168865 75.44 1862 -3.50 86.40 31.30
524717 Titan Biotec X 10.00 37.65 39.40 39.40 36.60 37.25 -1.06 802 0.30 14 5.57 54.40 30.95
500114 Titan Co. A1 1.00 1152.95 1161.00 1330.50 1153.55 1262.10 9.47 365044 4532.92 13088 78.00 1340.75 731.70
530045 Titan Secur. X 10.00 2.50 2.50 2.80 2.20 2.80 12.00 119190 3.10 31 2.69 4.72 1.92
531426 TN Newsprint A1 10.00 190.10 195.80 197.60 188.00 193.55 1.81 10958 21.25 547 9.13 294.39 151.30
500777 TN Petro B 10.00 35.25 35.45 37.00 35.00 36.10 2.41 18748 6.80 219 5.08 42.50 28.90
531644 Tokyo Financ X 10.00 10.10 10.00 10.00 10.00 10.00 -0.99 7300 0.73 2 6.71 11.02 6.53
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500418 Tokyo Plast B 10.00 51.90 51.15 54.80 51.15 51.45 -0.87 28 0.01 13 -13.98 63.45 33.80
500420 Torrent Phar A1 5.00 1701.25 1701.55 1756.85 1698.15 1727.25 1.53 9999 172.68 768 59.77 1964.00 1453.00
532779 Torrent Pow A1 10.00 280.25 282.55 282.55 276.00 278.85 -0.50 189122 525.84 1718 14.13 313.80 212.10
526650 Tourism Fina B 10.00 77.95 76.50 81.80 76.50 80.30 3.01 20594 16.74 524 7.30 154.40 55.55
538607 Toyam Ind X 1.00 2.80 2.66 2.90 2.66 2.75 -1.79 607471 16.56 205 -9.82 7.45 1.87
526582 TPL Plastech B 10.00 106.30 110.00 115.95 109.30 111.00 4.42 1599 1.78 20 7.35 264.90 96.60
532928 Trans & Rect B 1.00 7.97 8.00 8.57 7.89 8.10 1.63 7747 0.63 33 32.40 18.55 6.83
500422 Transchem X 10.00 14.00 12.70 14.00 12.70 13.95 -0.36 1180 0.16 23 116.25 31.40 12.65
532410 Transcorp In X 2.00 17.20 16.80 16.85 16.80 16.85 -2.03 8 0.00 2 -6.58 29.70 14.40
513063 Transfreight XT 10.00 6.00 5.80 5.80 5.80 5.80 -3.33 51 0.00 1 -0.30 11.05 4.93
526139 Transgene Bi XT 10.00 2.44 2.35 2.56 2.32 2.47 1.23 58595 1.40 49 -2.57 6.08 2.32
506687 Transpek Ind X 10.00 1199.80 1201.00 1262.10 1200.00 1221.25 1.79 2754 33.92 114 11.61 1710.00 1076.50
532349 Transport Co B 2.00 268.45 267.30 277.25 264.80 273.05 1.71 380 1.03 59 16.24 340.55 232.20
532812 Transwarrant B 10.00 4.40 4.18 4.50 4.18 4.50 2.27 716 0.03 4 25.00 9.05 3.57
533540 Tree House T 10.00 6.24 6.01 6.45 6.01 6.44 3.21 1967 0.12 15 -0.66 7.70 3.33
500251 Trent A1 1.00 456.95 461.00 491.40 451.80 489.45 7.11 48544 232.44 2398 118.22 491.40 313.00
532159 Trescon X 10.00 69.00 70.00 70.00 70.00 70.00 1.45 4 0.00 2 7000.00 101.85 12.50
505854 TRF B 10.00 97.70 95.25 105.20 92.60 100.25 2.61 6207 6.18 176 -2.01 198.55 70.55
521064 Trident A1 10.00 58.25 57.90 61.55 57.70 60.60 4.03 74408 44.82 653 7.08 75.60 52.15
540726 Trident Texo M 10.00 89.50 89.50 89.50 87.10 87.10 -2.68 6000 5.35 3 102.47 120.00 85.10
517562 Trigyn Tech. B 10.00 51.30 53.00 54.25 51.00 52.80 2.92 11739 6.19 176 3.17 108.80 41.00
505978 Triton Valve X 10.00 861.30 894.95 950.00 873.00 949.90 10.29 974 9.09 66 22.77 1544.00 778.10
532356 Triveni Engg B 1.00 58.70 60.00 61.70 58.80 60.10 2.39 85718 51.68 743 6.99 78.40 36.85
538569 Triveni Entp XT 1.00 91.20 86.65 86.65 86.65 86.65 -4.99 1 0.00 1 4332.50 99.00 73.00
502281 Triveni Glas XT 10.00 6.09 5.80 6.39 5.79 5.91 -2.96 4306 0.25 23 4.16 13.35 4.83
533655 Triveni Tur. B 1.00 91.75 91.45 99.35 91.05 92.00 0.27 10005 9.57 296 26.59 126.35 80.90
514142 TT B 10.00 36.40 37.45 38.00 37.30 37.65 3.43 134 0.05 5 -268.93 75.00 30.00
538597 TTI Enterp. X 10.00 1.33 1.27 1.27 1.27 1.27 -4.51 10 0.00 1 18.14 1.70 0.56
507747 TTK Healthca B 10.00 461.80 465.20 498.00 465.20 486.00 5.24 160 0.77 31 34.11 1065.10 423.00
517506 TTK Prestige A1 10.00 5622.90 5640.15 6188.15 5590.90 6160.55 9.56 888 52.81 444 32.41 7741.66 4583.33
540762 Tube Invest. A1 1.00 337.30 335.10 346.15 334.10 345.40 2.40 42642 145.34 1103 25.23 432.00 256.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531088 Tulip Star H XT 10.00 52.95 53.00 53.90 53.00 53.45 0.94 100 0.05 2 -3.94 67.85 50.00
506808 Tuticorin.Al XT 10.00 3.31 3.25 3.31 3.25 3.31 0.00 1289 0.04 5 -1.25 7.38 3.01
532515 TV Today Net B 5.00 292.00 285.30 301.90 277.00 299.45 2.55 5009 14.70 574 12.76 435.00 237.20
540083 TV Vision B 10.00 1.56 1.60 1.63 1.60 1.63 4.49 436 0.01 6 -0.19 6.03 1.43
532800 TV18 Broad. A1 2.00 21.50 21.45 23.50 21.05 23.35 8.60 217749 49.74 479 18.10 42.20 18.05
532513 TVS Electron B 10.00 149.65 150.00 159.80 142.25 156.15 4.34 52907 81.86 1310 60.76 294.90 101.10
532343 TVS Motor Co A1 1.00 374.70 370.00 433.05 370.00 424.75 13.36 426458 1751.38 5110 30.32 604.00 340.30
509243 TVS Srichakr B 10.00 1749.90 1749.00 1850.00 1737.55 1816.00 3.78 437 7.90 93 14.57 2816.50 1470.00
531917 Twinstar Ind Z 10.00 0.84 0.80 0.88 0.80 0.80 -4.76 5809 0.05 12 5.71 2.20 0.78
532384 Tyche Inds. X 10.00 60.85 60.00 64.50 60.00 61.35 0.82 2018 1.26 37 7.56 94.95 35.95