BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532444 |
T Spiritual |
XT |
10.00 |
1.60 |
1.65 |
1.65 |
1.52 |
1.52 |
-5.00 |
8885 |
0.14 |
38 |
-15.20 |
2.17 |
0.81 |
|
522294 |
T&I Global |
X |
10.00 |
215.10 |
229.80 |
229.80 |
211.25 |
214.00 |
-0.51 |
14766 |
32.48 |
34 |
9.22 |
352.40 |
89.80 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
2495.20 |
2539.00 |
2779.90 |
2539.00 |
2696.45 |
8.07 |
1206 |
32.66 |
269 |
24.80 |
3571.00 |
1537.00 |
|
537392 |
Taaza Intl. |
X |
10.00 |
6.26 |
6.49 |
6.49 |
5.95 |
5.97 |
-4.63 |
33202 |
2.01 |
130 |
-25.96 |
18.11 |
5.95 |
|
516032 |
Tahmar Entp. |
X |
1.00 |
2.82 |
2.96 |
2.96 |
2.96 |
2.96 |
4.96 |
100 |
0.00 |
1 |
26.91 |
2.96 |
1.93 |
|
519483 |
Tai Inds. |
X |
10.00 |
40.53 |
42.39 |
42.39 |
39.70 |
40.13 |
-0.99 |
644 |
0.26 |
22 |
16.86 |
64.39 |
33.65 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
127.85 |
128.90 |
130.55 |
123.35 |
124.15 |
-2.89 |
488 |
0.62 |
103 |
47.75 |
166.00 |
99.00 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
326.55 |
323.75 |
335.25 |
320.60 |
324.80 |
-0.54 |
16470 |
53.93 |
842 |
25.30 |
413.90 |
174.80 |
|
532890 |
Take Sol. |
B |
1.00 |
21.53 |
21.96 |
22.03 |
21.01 |
21.31 |
-1.02 |
14138 |
3.06 |
658 |
-4.85 |
35.78 |
12.70 |
|
505160 |
Talbros Auto |
B |
2.00 |
251.05 |
260.70 |
260.70 |
252.75 |
254.10 |
1.21 |
6875 |
17.51 |
199 |
20.36 |
347.75 |
76.02 |
|
538987 |
Talbros Engg |
X |
10.00 |
571.95 |
590.00 |
616.00 |
582.05 |
590.85 |
3.30 |
3702 |
21.97 |
129 |
16.56 |
975.00 |
433.10 |
|
533170 |
Tamboli Inds |
X |
10.00 |
150.05 |
143.20 |
147.40 |
138.00 |
141.55 |
-5.66 |
19132 |
27.18 |
164 |
19.80 |
194.00 |
97.30 |
|
522229 |
Taneja Aero. |
X |
5.00 |
386.75 |
392.80 |
400.00 |
389.00 |
398.45 |
3.03 |
10879 |
43.12 |
481 |
86.43 |
502.30 |
104.00 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
1944.20 |
1969.90 |
2102.00 |
1952.15 |
2053.20 |
5.61 |
21313 |
434.79 |
1203 |
32.94 |
2778.70 |
896.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
855.90 |
861.75 |
864.35 |
841.90 |
844.55 |
-1.33 |
19291 |
164.28 |
1030 |
21.08 |
1317.70 |
506.10 |
|
532738 |
Tantia Const |
T |
1.00 |
38.22 |
37.46 |
37.46 |
37.46 |
37.46 |
-1.99 |
855 |
0.32 |
21 |
11.63 |
49.18 |
8.85 |
|
540332 |
Tanvi Foods |
M |
10.00 |
164.00 |
171.30 |
171.30 |
171.30 |
171.30 |
4.45 |
1000 |
1.71 |
1 |
82.75 |
176.25 |
65.70 |
|
519285 |
Tarai Foods |
Z |
10.00 |
11.31 |
11.54 |
11.83 |
10.75 |
10.75 |
-4.95 |
28533 |
3.08 |
34 |
-56.58 |
18.57 |
4.37 |
|
533203 |
Tarapur Tran |
T |
10.00 |
8.53 |
8.53 |
8.53 |
8.38 |
8.38 |
-1.76 |
24374 |
2.08 |
52 |
-0.70 |
8.53 |
2.85 |
|
543249 |
Tarc |
T |
2.00 |
133.80 |
133.80 |
135.75 |
129.10 |
130.35 |
-2.58 |
23421 |
30.97 |
254 |
-160.93 |
184.90 |
33.40 |
|
538496 |
Tarini Intnl |
M |
10.00 |
11.65 |
12.18 |
12.23 |
12.18 |
12.23 |
4.98 |
12000 |
1.46 |
4 |
-- |
19.27 |
4.11 |
|
532869 |
Tarmat Ltd |
T |
10.00 |
92.15 |
88.10 |
91.00 |
88.00 |
88.30 |
-4.18 |
14233 |
12.72 |
133 |
127.97 |
152.88 |
58.00 |
|
543399 |
Tarsons Prod |
B |
2.00 |
400.20 |
400.65 |
411.65 |
398.00 |
410.15 |
2.49 |
11890 |
48.20 |
836 |
31.67 |
646.35 |
397.85 |
|
519091 |
Tasty Bite |
B |
10.00 |
12480.05 |
12586.00 |
12586.00 |
12491.80 |
12491.80 |
0.09 |
16 |
2.00 |
9 |
66.73 |
19867.10 |
7955.40 |
|
540955 |
Tasty Dairy |
B |
10.00 |
11.80 |
12.39 |
12.40 |
10.82 |
10.95 |
-7.20 |
211076 |
23.49 |
775 |
-0.73 |
17.60 |
10.05 |
|
500770 |
Tata Chem |
A1 |
10.00 |
1128.10 |
1126.70 |
1142.95 |
1110.00 |
1137.15 |
0.80 |
38525 |
434.62 |
2611 |
15.86 |
1349.70 |
922.20 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1934.70 |
1914.50 |
1972.00 |
1902.45 |
1961.75 |
1.40 |
11994 |
232.39 |
1031 |
57.45 |
2036.95 |
1166.60 |
|
532540 |
Tata Consult |
A1 |
1.00 |
4217.50 |
4217.50 |
4254.45 |
4116.70 |
4144.75 |
-1.72 |
39490 |
1656.47 |
9176 |
33.80 |
4254.45 |
3070.30 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
1213.80 |
1214.55 |
1214.55 |
1184.00 |
1186.60 |
-2.24 |
63144 |
753.73 |
3465 |
94.03 |
1269.60 |
690.00 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
7697.10 |
7700.15 |
7784.45 |
7667.50 |
7694.85 |
-0.03 |
4061 |
313.83 |
978 |
469.77 |
9191.10 |
5883.05 |
|
501301 |
Tata Invest. |
T |
10.00 |
7540.15 |
7231.00 |
7389.35 |
7163.15 |
7163.15 |
-5.00 |
9599 |
690.93 |
1390 |
105.12 |
9744.40 |
1735.00 |
|
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 | |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
624.70 |
620.40 |
644.70 |
618.50 |
643.20 |
2.96 |
82257 |
521.76 |
3033 |
-- |
712.90 |
202.05 |
|
500570 |
Tata Motors |
A1 |
2.00 |
946.20 |
946.00 |
974.40 |
936.85 |
972.20 |
2.75 |
1061895 |
10197.89 |
26916 |
16.65 |
1065.60 |
400.40 |
|
500400 |
Tata Power |
A1 |
1.00 |
380.65 |
382.40 |
394.50 |
378.65 |
392.85 |
3.21 |
986728 |
3851.78 |
13528 |
35.08 |
433.20 |
182.45 |
|
500470 |
Tata Steel |
A1 |
1.00 |
141.55 |
143.85 |
150.25 |
142.20 |
149.60 |
5.69 |
5054171 |
7450.28 |
37035 |
-55.82 |
159.50 |
101.65 |
|
544028 |
Tata Tech |
B |
2.00 |
1049.85 |
1049.95 |
1055.00 |
1042.00 |
1047.45 |
-0.23 |
97934 |
1025.33 |
7767 |
68.33 |
1400.00 |
1022.10 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
78.99 |
79.11 |
82.23 |
79.11 |
79.98 |
1.25 |
807465 |
651.10 |
5072 |
-13.07 |
109.10 |
49.80 |
|
521228 |
Tatia Glob.V |
XT |
1.00 |
4.12 |
4.32 |
4.32 |
3.92 |
4.24 |
2.91 |
271431 |
11.37 |
865 |
42.40 |
7.65 |
0.86 |
|
543321 |
Tatva Chint. |
B |
10.00 |
1169.20 |
1169.20 |
1179.90 |
1150.25 |
1155.05 |
-1.21 |
4952 |
57.46 |
707 |
71.70 |
1888.05 |
1150.25 |
|
531190 |
Tavernier Re |
XT |
10.00 |
27.90 |
27.90 |
27.90 |
27.90 |
27.90 |
0.00 |
12050 |
3.36 |
2 |
-41.64 |
27.90 |
7.65 |
|
541228 |
Taylormade |
M |
10.00 |
502.85 |
498.50 |
519.95 |
495.00 |
513.05 |
2.03 |
29200 |
148.90 |
118 |
1193.14 |
855.75 |
186.95 |
|
504961 |
Tayo Rolls |
XT |
10.00 |
91.42 |
92.50 |
95.00 |
90.25 |
92.51 |
1.19 |
6392 |
5.92 |
115 |
-28.46 |
118.49 |
48.55 |
|
534369 |
TBZ |
B |
10.00 |
101.75 |
103.80 |
104.05 |
98.50 |
99.45 |
-2.26 |
25664 |
25.96 |
402 |
12.40 |
143.90 |
58.50 |
|
512038 |
TCC Concept |
XT |
10.00 |
424.30 |
403.10 |
403.10 |
403.10 |
403.10 |
-5.00 |
1029 |
4.15 |
31 |
1.85 |
518.80 |
16.22 |
|
532284 |
TCFC Finance |
X |
10.00 |
59.51 |
62.99 |
62.99 |
58.27 |
58.32 |
-2.00 |
3150 |
1.88 |
99 |
6.59 |
72.40 |
27.40 |
|
540212 |
TCI Express |
A1 |
2.00 |
1021.05 |
1021.05 |
1036.20 |
1002.65 |
1030.15 |
0.89 |
6691 |
68.04 |
810 |
28.51 |
1699.00 |
998.45 |
|
501242 |
TCI Finance |
T |
10.00 |
5.78 |
6.02 |
6.02 |
5.50 |
5.50 |
-4.84 |
1922 |
0.11 |
37 |
-18.33 |
6.22 |
2.87 |
|
524156 |
TCM |
X |
10.00 |
48.79 |
50.95 |
50.95 |
47.40 |
47.54 |
-2.56 |
4182 |
2.05 |
37 |
-13.66 |
65.00 |
30.85 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
349.80 |
367.35 |
367.35 |
345.00 |
349.55 |
-0.07 |
43041 |
150.64 |
568 |
-8.74 |
541.40 |
327.20 |
|
523301 |
TCPL Package |
B |
10.00 |
2288.75 |
2268.00 |
2268.00 |
2244.00 |
2248.80 |
-1.75 |
91 |
2.05 |
31 |
21.17 |
2490.10 |
1259.55 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
265.75 |
262.45 |
270.95 |
262.45 |
268.10 |
0.88 |
19056 |
50.92 |
798 |
33.60 |
334.40 |
143.20 |
|
539658 |
TeamLease |
A1 |
10.00 |
2817.50 |
2789.95 |
2835.00 |
2737.05 |
2816.15 |
-0.05 |
1091 |
30.44 |
354 |
44.34 |
3600.00 |
2012.00 |
|
533048 |
Teamo Prod. |
T |
1.00 |
1.17 |
1.15 |
1.15 |
1.15 |
1.15 |
-1.71 |
137429 |
1.58 |
185 |
38.33 |
3.82 |
0.66 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1281.85 |
1281.85 |
1286.75 |
1267.60 |
1272.05 |
-0.76 |
12738 |
162.86 |
974 |
44.14 |
1416.00 |
982.95 |
|
526576 |
Techindia Ni |
T |
10.00 |
24.90 |
23.75 |
26.14 |
23.75 |
26.14 |
4.98 |
12149 |
3.06 |
42 |
16.04 |
46.03 |
6.42 |
|
543991 |
Techknowgr. |
M |
10.00 |
176.10 |
174.00 |
180.70 |
172.50 |
178.75 |
1.50 |
32000 |
56.84 |
17 |
-- |
353.65 |
86.10 |
|
542141 |
Techno Elect |
A1 |
2.00 |
651.25 |
641.05 |
666.35 |
635.30 |
641.75 |
-1.46 |
17836 |
115.77 |
1381 |
28.05 |
860.00 |
312.39 |
|
532804 |
Technocraft |
B |
10.00 |
1596.25 |
1628.00 |
1655.95 |
1556.00 |
1590.85 |
-0.34 |
1425 |
22.78 |
499 |
14.13 |
2749.80 |
1090.05 |
|
543656 |
Technopack P |
M |
10.00 |
71.70 |
72.70 |
75.97 |
71.00 |
71.73 |
0.04 |
26000 |
18.79 |
12 |
18.35 |
113.55 |
68.51 |
|
501421 |
TechNVision |
XT |
10.00 |
1349.40 |
1376.35 |
1376.35 |
1376.35 |
1376.35 |
2.00 |
594 |
8.18 |
10 |
112.82 |
1376.35 |
163.00 |
|
506680 |
TECIL Chem. |
T |
10.00 |
21.92 |
21.91 |
22.92 |
21.90 |
22.92 |
4.56 |
691 |
0.15 |
8 |
-99.65 |
39.22 |
16.01 |
|
524204 |
Teesta Agro |
X |
10.00 |
79.95 |
80.80 |
80.80 |
75.96 |
79.89 |
-0.08 |
242 |
0.19 |
18 |
10.47 |
123.10 |
25.20 |
|
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 | |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1177.80 |
1161.10 |
1230.00 |
1161.10 |
1201.15 |
1.98 |
5039 |
60.65 |
664 |
44.00 |
1372.95 |
624.40 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
713.60 |
711.45 |
718.10 |
704.80 |
706.75 |
-0.96 |
9359 |
66.63 |
657 |
-126.66 |
939.90 |
562.10 |
|
531628 |
Tejassvi Aah |
XT |
10.00 |
84.24 |
82.56 |
82.56 |
82.56 |
82.56 |
-1.99 |
65 |
0.05 |
4 |
-75.05 |
89.48 |
8.82 |
|
539428 |
Tejnaksh Hlt |
B |
5.00 |
26.02 |
26.48 |
26.60 |
25.32 |
26.25 |
0.88 |
4897 |
1.27 |
53 |
42.34 |
41.85 |
23.00 |
|
530595 |
TeleCanor Gl |
XT |
10.00 |
4.55 |
4.56 |
4.76 |
4.33 |
4.53 |
-0.44 |
1227 |
0.06 |
15 |
-1.85 |
8.55 |
4.32 |
|
532315 |
Telesys Soft |
X |
10.00 |
8.76 |
8.75 |
9.24 |
8.75 |
8.88 |
1.37 |
4729 |
0.42 |
34 |
-126.86 |
13.49 |
6.85 |
|
532975 |
Telogica |
Z |
5.00 |
9.67 |
10.15 |
10.15 |
10.15 |
10.15 |
4.96 |
10868 |
1.10 |
3 |
-3.12 |
10.15 |
5.43 |
|
533982 |
Tera Softwar |
T |
10.00 |
48.99 |
47.75 |
49.05 |
47.75 |
49.05 |
0.12 |
354 |
0.17 |
4 |
11.76 |
82.40 |
29.00 |
|
530533 |
Terai Tea Co |
X |
10.00 |
85.00 |
85.00 |
87.99 |
82.85 |
87.95 |
3.47 |
1656 |
1.43 |
16 |
19.42 |
119.43 |
63.20 |
|
526638 |
Texel Inds. |
X |
10.00 |
43.79 |
44.67 |
44.67 |
42.50 |
42.90 |
-2.03 |
4232 |
1.82 |
24 |
-3.71 |
74.55 |
32.85 |
|
505400 |
Texmaco Infr |
B |
1.00 |
92.85 |
93.00 |
94.45 |
90.50 |
92.75 |
-0.11 |
21767 |
20.09 |
474 |
403.26 |
134.80 |
47.10 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
165.55 |
165.80 |
169.95 |
159.65 |
167.00 |
0.88 |
179937 |
296.48 |
2587 |
74.22 |
231.90 |
40.49 |
|
533164 |
Texmo Pipes |
B |
10.00 |
75.80 |
77.12 |
81.39 |
76.05 |
79.76 |
5.22 |
10779 |
8.45 |
231 |
-3.64 |
108.00 |
41.00 |
|
532845 |
TGB Banquets |
B |
10.00 |
12.76 |
12.98 |
13.20 |
12.65 |
13.08 |
2.51 |
22650 |
2.96 |
105 |
-27.25 |
20.50 |
7.91 |
|
507753 |
TGV SRAAC |
B |
10.00 |
87.91 |
87.91 |
88.93 |
86.50 |
86.87 |
-1.18 |
256632 |
224.07 |
1233 |
10.38 |
132.75 |
81.35 |
|
509945 |
Thacker & Co |
XT |
1.00 |
698.30 |
698.30 |
698.30 |
698.30 |
698.30 |
0.00 |
4 |
0.03 |
2 |
5.36 |
763.90 |
310.00 |
|
526654 |
Thakkers Dev |
XT |
10.00 |
167.00 |
167.00 |
167.00 |
161.50 |
164.20 |
-1.68 |
513 |
0.84 |
15 |
24.95 |
274.90 |
116.15 |
|
509015 |
Thakral Serv |
X |
3.00 |
13.75 |
14.43 |
14.43 |
14.43 |
14.43 |
4.95 |
50 |
0.01 |
1 |
-2.93 |
18.73 |
12.37 |
|
533158 |
Thangamayil |
B |
10.00 |
1171.20 |
1172.15 |
1220.15 |
1172.15 |
1192.35 |
1.81 |
3452 |
41.35 |
491 |
25.96 |
1544.95 |
487.80 |
|
530023 |
The Invest.T |
T |
10.00 |
126.65 |
127.45 |
127.45 |
124.00 |
124.05 |
-2.05 |
1159 |
1.46 |
32 |
22.76 |
170.85 |
64.00 |
|
507300 |
The Ravalg. |
XT |
10.00 |
1133.35 |
1076.70 |
1076.70 |
1076.70 |
1076.70 |
-5.00 |
24 |
0.26 |
5 |
-9.51 |
1318.45 |
596.20 |
|
530199 |
Themis Medic |
B |
1.00 |
214.15 |
212.25 |
219.00 |
212.25 |
217.85 |
1.73 |
6893 |
14.92 |
250 |
44.28 |
266.00 |
109.00 |
|
500411 |
Thermax |
A1 |
2.00 |
3482.40 |
3489.95 |
3727.70 |
3411.00 |
3705.10 |
6.40 |
6011 |
217.11 |
1290 |
72.27 |
3890.00 |
2154.60 |
|
539310 |
Thinkink Pic |
T |
5.00 |
41.78 |
39.71 |
41.65 |
39.70 |
40.08 |
-4.07 |
537869 |
214.91 |
975 |
25.37 |
118.95 |
39.50 |
|
538464 |
Thirani Proj |
X |
10.00 |
3.76 |
3.68 |
3.83 |
3.63 |
3.82 |
1.60 |
4194 |
0.15 |
15 |
-8.88 |
4.66 |
1.95 |
|
531652 |
Thirdwave Fi |
X |
10.00 |
51.71 |
54.29 |
54.29 |
54.29 |
54.29 |
4.99 |
5011 |
2.72 |
3 |
63.13 |
54.29 |
23.35 |
|
500412 |
Thirumalai |
A1 |
1.00 |
227.95 |
231.85 |
237.30 |
228.95 |
232.80 |
2.13 |
21886 |
51.05 |
723 |
-76.58 |
268.75 |
168.35 |
|
500413 |
Thomas Cook |
B |
1.00 |
149.10 |
149.30 |
151.85 |
145.20 |
147.55 |
-1.04 |
37554 |
55.43 |
829 |
35.55 |
189.85 |
52.45 |
|
533941 |
Thomas Scott |
T |
10.00 |
310.05 |
303.85 |
304.00 |
303.85 |
304.00 |
-1.95 |
369 |
1.12 |
7 |
19.23 |
356.85 |
33.65 |
|
539871 |
Thyrocare Tc |
B |
10.00 |
635.70 |
636.95 |
649.90 |
615.00 |
631.15 |
-0.72 |
8242 |
52.31 |
2334 |
50.94 |
722.00 |
416.00 |
|
540108 |
Tiaan Cons. |
XT |
10.00 |
2.95 |
2.95 |
3.09 |
2.83 |
2.84 |
-3.73 |
2726 |
0.08 |
13 |
-0.26 |
4.49 |
2.21 |
|
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 | |
|
590005 |
Tide Water O |
B |
2.00 |
1456.60 |
1478.00 |
1478.00 |
1421.05 |
1441.75 |
-1.02 |
3893 |
56.13 |
666 |
18.67 |
1831.00 |
809.75 |
|
543531 |
Tierra Agro |
X |
10.00 |
65.30 |
64.90 |
65.90 |
61.00 |
63.67 |
-2.50 |
8817 |
5.55 |
340 |
-19.83 |
186.27 |
53.55 |
|
536264 |
Tiger Logist |
XT |
1.00 |
52.65 |
50.05 |
50.05 |
50.05 |
50.05 |
-4.94 |
228136 |
114.18 |
538 |
-18.00 |
87.00 |
33.50 |
|
533629 |
Tijaria Poly |
T |
10.00 |
14.95 |
14.66 |
14.66 |
14.66 |
14.66 |
-1.94 |
7776 |
1.14 |
12 |
-8.38 |
15.87 |
4.18 |
|
505196 |
TIL |
Z |
10.00 |
520.00 |
510.25 |
530.35 |
510.25 |
530.35 |
1.99 |
1850 |
9.71 |
22 |
8.80 |
591.00 |
102.70 |
|
503663 |
Tilak Ventur |
XT |
1.00 |
5.69 |
5.75 |
5.89 |
5.57 |
5.73 |
0.70 |
442886 |
25.27 |
1353 |
33.71 |
9.48 |
3.00 |
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
194.80 |
194.80 |
197.65 |
189.90 |
194.65 |
-0.08 |
35570 |
69.12 |
992 |
22.63 |
291.00 |
95.50 |
|
532856 |
Time Technop |
A1 |
1.00 |
208.50 |
207.05 |
213.50 |
198.70 |
200.65 |
-3.76 |
44447 |
91.63 |
1100 |
16.17 |
234.00 |
69.55 |
|
500414 |
Timex Group |
B |
1.00 |
142.75 |
147.00 |
147.00 |
138.30 |
140.15 |
-1.82 |
44888 |
63.00 |
277 |
39.15 |
203.00 |
119.80 |
|
522113 |
Timken India |
A1 |
10.00 |
2679.55 |
2713.10 |
2824.35 |
2703.85 |
2782.45 |
3.84 |
5115 |
142.27 |
790 |
58.91 |
3575.95 |
2490.05 |
|
531205 |
Tine Agro |
XT |
1.00 |
22.10 |
22.50 |
22.50 |
22.50 |
22.50 |
1.81 |
5 |
0.00 |
3 |
187.50 |
22.50 |
0.65 |
|
530475 |
Tinna Rubber |
XT |
10.00 |
666.25 |
689.85 |
697.00 |
659.00 |
669.70 |
0.52 |
8287 |
55.64 |
334 |
36.56 |
770.00 |
170.12 |
|
541741 |
Tinna Trade |
XT |
10.00 |
94.71 |
96.60 |
96.60 |
96.60 |
96.60 |
2.00 |
443 |
0.43 |
9 |
-50.31 |
96.60 |
21.56 |
|
543614 |
Tips Films |
T |
10.00 |
655.40 |
687.00 |
687.00 |
650.00 |
677.90 |
3.43 |
55 |
0.36 |
12 |
-353.07 |
986.70 |
350.00 |
|
532375 |
Tips Indus. |
B |
1.00 |
449.40 |
449.45 |
474.05 |
449.40 |
470.40 |
4.67 |
8073 |
37.39 |
786 |
50.47 |
531.10 |
143.35 |
|
526675 |
Tirth Plast |
XT |
10.00 |
61.38 |
62.60 |
62.60 |
62.60 |
62.60 |
1.99 |
4452 |
2.79 |
40 |
1565.00 |
62.60 |
0.30 |
|
531814 |
Tirupati Sar |
X |
5.00 |
13.59 |
14.26 |
14.26 |
13.52 |
13.69 |
0.74 |
25313 |
3.60 |
114 |
13.83 |
19.85 |
8.00 |
|
524582 |
Tirupati Sta |
XT |
10.00 |
183.80 |
184.00 |
184.00 |
174.65 |
179.00 |
-2.61 |
3476 |
6.22 |
53 |
25.72 |
187.90 |
58.50 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
70.42 |
73.94 |
73.94 |
71.30 |
73.94 |
5.00 |
257776 |
190.53 |
305 |
462.13 |
93.87 |
27.53 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
847.75 |
853.85 |
875.35 |
841.70 |
852.65 |
0.58 |
67957 |
583.76 |
4210 |
44.95 |
1249.00 |
231.75 |
|
524717 |
Titan Biotec |
X |
10.00 |
478.20 |
475.00 |
480.00 |
469.15 |
472.85 |
-1.12 |
9755 |
46.18 |
280 |
15.75 |
618.00 |
193.10 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3633.00 |
3632.65 |
3632.65 |
3565.00 |
3581.00 |
-1.43 |
43367 |
1553.35 |
3873 |
92.13 |
3885.00 |
2442.35 |
|
521005 |
Titan Intech |
X |
10.00 |
104.85 |
109.45 |
110.05 |
105.00 |
106.10 |
1.19 |
141548 |
151.81 |
1385 |
6.18 |
110.05 |
35.92 |
|
530045 |
Titan Secur. |
XT |
10.00 |
30.53 |
29.92 |
31.38 |
29.15 |
29.69 |
-2.75 |
12294 |
3.66 |
158 |
6.78 |
38.80 |
14.90 |
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
463.05 |
469.30 |
469.50 |
459.25 |
466.45 |
0.73 |
8481 |
39.31 |
932 |
6.89 |
611.00 |
396.05 |
|
531426 |
TN Newsprint |
B |
10.00 |
256.45 |
257.40 |
259.55 |
249.00 |
251.40 |
-1.97 |
4681 |
11.81 |
266 |
6.26 |
330.95 |
200.05 |
|
500777 |
TN Petro |
B |
10.00 |
82.19 |
85.83 |
85.83 |
80.29 |
81.22 |
-1.18 |
48492 |
39.47 |
703 |
14.93 |
113.85 |
68.37 |
|
523419 |
TN Telecom |
T |
10.00 |
10.30 |
10.80 |
10.81 |
9.85 |
10.29 |
-0.10 |
12944 |
1.30 |
51 |
-3.52 |
17.32 |
5.41 |
|
500418 |
Tokyo Plast |
B |
10.00 |
103.15 |
104.10 |
104.10 |
102.75 |
103.70 |
0.53 |
783 |
0.81 |
69 |
-77.97 |
136.44 |
84.31 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
2588.15 |
2600.10 |
2600.10 |
2545.10 |
2567.20 |
-0.81 |
4025 |
103.50 |
740 |
58.16 |
2745.55 |
1501.25 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
1160.80 |
1185.40 |
1249.25 |
1175.20 |
1189.15 |
2.44 |
227524 |
2766.61 |
10179 |
30.86 |
1288.45 |
485.00 |
|
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 | |
|
526650 |
Tourism Fina |
B |
10.00 |
186.05 |
184.75 |
184.75 |
176.75 |
176.75 |
-5.00 |
399261 |
711.31 |
4811 |
18.68 |
267.39 |
66.75 |
|
538607 |
Toyam Sports |
X |
1.00 |
4.15 |
4.02 |
4.33 |
4.01 |
4.09 |
-1.45 |
4094336 |
169.55 |
2426 |
204.50 |
13.48 |
4.01 |
|
500421 |
TPI (I) |
XT |
1.00 |
13.71 |
13.98 |
13.98 |
13.98 |
13.98 |
1.97 |
200 |
0.03 |
1 |
3.58 |
13.98 |
6.15 |
|
526582 |
TPL Plastech |
B |
2.00 |
55.76 |
55.97 |
57.37 |
54.94 |
56.19 |
0.77 |
22468 |
12.68 |
347 |
54.55 |
77.35 |
26.90 |
|
543638 |
Tracxn Tech |
B |
1.00 |
85.41 |
84.84 |
86.30 |
82.81 |
83.86 |
-1.81 |
76478 |
64.32 |
829 |
29.32 |
124.15 |
60.00 |
|
532928 |
Trans & Rect |
T |
1.00 |
331.30 |
328.75 |
328.75 |
315.10 |
326.15 |
-1.55 |
17342 |
55.77 |
368 |
319.75 |
397.20 |
53.00 |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
34.00 |
34.68 |
35.70 |
34.03 |
34.97 |
2.85 |
142089 |
50.64 |
321 |
18.41 |
44.95 |
9.28 |
|
500422 |
Transchem |
X |
10.00 |
29.95 |
30.55 |
30.75 |
28.00 |
28.42 |
-5.11 |
42399 |
12.15 |
156 |
10.33 |
44.35 |
15.75 |
|
532410 |
Transcorp In |
X |
2.00 |
34.24 |
34.24 |
35.00 |
33.59 |
34.58 |
0.99 |
21488 |
7.45 |
36 |
42.17 |
48.50 |
26.60 |
|
513063 |
Transfreight |
X |
10.00 |
31.00 |
32.54 |
32.54 |
29.55 |
29.57 |
-4.61 |
2071 |
0.64 |
26 |
15.40 |
38.70 |
14.30 |
|
526139 |
Transgene Bi |
XT |
10.00 |
9.09 |
8.97 |
8.97 |
8.64 |
8.86 |
-2.53 |
86504 |
7.53 |
139 |
-35.44 |
12.46 |
2.27 |
|
519367 |
Transgl.Food |
XT |
10.00 |
141.00 |
148.05 |
148.05 |
133.95 |
148.05 |
5.00 |
247 |
0.36 |
21 |
-14.81 |
171.70 |
60.01 |
|
543955 |
Transindia R |
B |
2.00 |
44.97 |
45.87 |
46.22 |
44.83 |
45.59 |
1.38 |
52552 |
23.89 |
668 |
14.38 |
60.40 |
27.60 |
|
506687 |
Transpek Ind |
B |
10.00 |
1753.30 |
1757.20 |
1825.00 |
1750.00 |
1761.30 |
0.46 |
3668 |
65.10 |
275 |
17.81 |
2287.00 |
1440.00 |
|
532349 |
Transport Co |
A1 |
2.00 |
782.85 |
772.05 |
793.35 |
772.05 |
787.35 |
0.57 |
1653 |
12.94 |
268 |
18.53 |
1080.00 |
591.00 |
|
543754 |
Transvoy Log |
M |
10.00 |
54.00 |
60.16 |
60.16 |
55.06 |
55.06 |
1.96 |
9600 |
5.53 |
2 |
25.73 |
113.50 |
50.00 |
|
532812 |
Transwarrant |
B |
10.00 |
10.00 |
10.99 |
12.00 |
10.00 |
11.20 |
12.00 |
113885 |
13.08 |
453 |
-6.91 |
15.36 |
7.55 |
|
533540 |
Tree House |
T |
10.00 |
22.76 |
22.50 |
22.50 |
21.63 |
21.70 |
-4.66 |
37278 |
8.11 |
49 |
-52.93 |
35.05 |
13.50 |
|
542233 |
Trejhara Sol |
T |
10.00 |
145.75 |
143.85 |
148.65 |
143.85 |
144.85 |
-0.62 |
6056 |
8.75 |
9 |
-0.57 |
220.65 |
47.50 |
|
500251 |
Trent |
A1 |
1.00 |
4060.25 |
4063.90 |
4081.85 |
4005.70 |
4069.75 |
0.23 |
6342 |
256.78 |
895 |
172.89 |
4243.65 |
1287.40 |
|
532159 |
Trescon |
X |
10.00 |
13.20 |
13.55 |
13.55 |
13.00 |
13.40 |
1.52 |
334951 |
44.33 |
81 |
36.22 |
23.15 |
8.21 |
|
505854 |
TRF |
T |
10.00 |
422.25 |
415.00 |
422.20 |
415.00 |
418.05 |
-0.99 |
875 |
3.65 |
27 |
12.90 |
509.35 |
153.00 |
|
531716 |
Tricom Fruit |
XT |
10.00 |
1.33 |
1.27 |
1.27 |
1.27 |
1.27 |
-4.51 |
98257 |
1.25 |
26 |
-31.75 |
1.86 |
0.96 |
|
521064 |
Trident |
A1 |
1.00 |
37.69 |
37.71 |
38.33 |
37.03 |
37.52 |
-0.45 |
1182418 |
445.92 |
3767 |
45.20 |
52.85 |
25.10 |
|
543616 |
Trident Life |
M |
10.00 |
161.00 |
162.00 |
162.00 |
156.50 |
156.50 |
-2.80 |
96600 |
152.37 |
52 |
25.32 |
239.70 |
123.25 |
|
540726 |
Trident Texo |
B |
10.00 |
50.73 |
51.60 |
53.00 |
49.00 |
52.37 |
3.23 |
5438 |
2.79 |
205 |
42.58 |
76.10 |
48.06 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
103.75 |
104.20 |
105.50 |
101.00 |
101.80 |
-1.88 |
25308 |
25.99 |
551 |
89.30 |
167.90 |
84.75 |
|
536565 |
Trimurthi |
XT |
10.00 |
16.38 |
17.19 |
17.19 |
17.19 |
17.19 |
4.95 |
5420 |
0.93 |
21 |
-6.41 |
17.19 |
8.00 |
|
531846 |
Trinity Leag |
XT |
10.00 |
22.24 |
23.35 |
23.35 |
23.35 |
23.35 |
4.99 |
1200 |
0.28 |
14 |
-13.90 |
26.00 |
13.20 |
|
534755 |
Trio Mercant |
X |
2.00 |
0.89 |
0.85 |
0.93 |
0.85 |
0.93 |
4.49 |
125061 |
1.11 |
50 |
-46.50 |
1.18 |
0.41 |
|
531279 |
Trishakti In |
XT |
2.00 |
64.93 |
63.64 |
63.64 |
63.64 |
63.64 |
-1.99 |
703 |
0.45 |
13 |
205.29 |
70.35 |
6.01 |
|
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 | |
|
523387 |
Triton Corp |
XT |
1.00 |
0.46 |
0.48 |
0.48 |
0.48 |
0.48 |
4.35 |
11352 |
0.05 |
13 |
-48.00 |
0.48 |
0.32 |
|
505978 |
Triton Valve |
XT |
10.00 |
2683.10 |
2629.45 |
2750.00 |
2600.00 |
2630.50 |
-1.96 |
462 |
12.37 |
44 |
-451.20 |
3595.00 |
1147.00 |
|
532356 |
Triveni Engg |
A1 |
1.00 |
315.50 |
315.60 |
324.95 |
313.00 |
323.60 |
2.57 |
31011 |
98.78 |
989 |
16.69 |
417.00 |
250.10 |
|
538569 |
Triveni Entp |
XT |
1.00 |
1.47 |
1.54 |
1.54 |
1.54 |
1.54 |
4.76 |
9751 |
0.15 |
62 |
51.33 |
4.70 |
1.28 |
|
502281 |
Triveni Glas |
XT |
10.00 |
23.28 |
22.15 |
24.44 |
22.15 |
24.44 |
4.98 |
10504 |
2.51 |
109 |
24.20 |
38.50 |
15.71 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
471.25 |
463.35 |
474.25 |
458.40 |
461.40 |
-2.09 |
12529 |
58.37 |
615 |
59.00 |
519.85 |
292.25 |
|
540268 |
Trucap Fin. |
B |
2.00 |
58.04 |
59.20 |
59.20 |
53.91 |
54.91 |
-5.39 |
144999 |
83.11 |
1722 |
112.06 |
87.00 |
37.40 |
|
514142 |
TT |
B |
10.00 |
113.35 |
115.45 |
116.50 |
111.40 |
111.45 |
-1.68 |
977 |
1.12 |
46 |
-50.43 |
127.90 |
64.75 |
|
538597 |
TTI Enterp. |
XT |
10.00 |
14.95 |
14.94 |
15.25 |
14.50 |
15.20 |
1.67 |
16330 |
2.43 |
48 |
-40.00 |
24.30 |
10.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1484.35 |
1487.95 |
1501.45 |
1487.95 |
1498.65 |
0.96 |
35 |
0.52 |
13 |
34.43 |
1681.00 |
851.00 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
696.80 |
700.05 |
707.40 |
693.60 |
699.40 |
0.37 |
2901 |
20.24 |
260 |
42.29 |
832.00 |
652.10 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
3559.90 |
3548.15 |
3548.15 |
3485.70 |
3506.60 |
-1.50 |
4814 |
168.80 |
788 |
51.33 |
4120.80 |
2432.00 |
|
505285 |
Tulive Devel |
XT |
10.00 |
432.10 |
440.70 |
440.70 |
440.70 |
440.70 |
1.99 |
11 |
0.05 |
4 |
-236.94 |
440.70 |
171.50 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
83.89 |
85.00 |
88.00 |
82.00 |
84.30 |
0.49 |
1351 |
1.15 |
19 |
6.83 |
125.75 |
49.31 |
|
531411 |
Tuni Textile |
X |
1.00 |
2.07 |
2.05 |
2.19 |
1.87 |
1.87 |
-9.66 |
1959825 |
37.39 |
1578 |
93.50 |
2.70 |
1.35 |
|
506808 |
Tuticorin Ch |
X |
10.00 |
82.91 |
85.80 |
86.00 |
77.95 |
78.71 |
-5.07 |
40431 |
32.83 |
503 |
9.04 |
117.00 |
46.00 |
|
532515 |
TV Today Net |
B |
5.00 |
216.10 |
216.15 |
221.90 |
214.15 |
215.05 |
-0.49 |
17716 |
38.63 |
573 |
25.27 |
274.10 |
170.00 |
|
540083 |
TV Vision |
T |
10.00 |
4.98 |
4.74 |
4.80 |
4.74 |
4.74 |
-4.82 |
2323 |
0.11 |
19 |
-0.73 |
7.83 |
2.00 |
|
532800 |
TV18 Broad. |
T |
2.00 |
48.61 |
48.95 |
51.04 |
48.00 |
51.04 |
5.00 |
148410 |
74.53 |
803 |
232.00 |
68.62 |
27.35 |
|
532513 |
TVS Electron |
B |
10.00 |
262.60 |
269.30 |
269.30 |
263.00 |
265.70 |
1.18 |
8696 |
23.19 |
419 |
408.77 |
432.00 |
235.00 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
8311.00 |
8360.50 |
8417.55 |
8144.60 |
8391.80 |
0.97 |
750 |
61.97 |
480 |
21.17 |
9685.00 |
2828.01 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
2067.10 |
2066.25 |
2066.25 |
2013.00 |
2032.50 |
-1.67 |
20776 |
422.38 |
2673 |
59.05 |
2313.90 |
1019.90 |
|
509243 |
TVS Srichakr |
A1 |
10.00 |
4054.45 |
4017.95 |
4116.00 |
3987.10 |
4113.10 |
1.45 |
495 |
20.04 |
108 |
29.57 |
5094.95 |
2454.15 |
|
543965 |
TVS Supply |
B |
1.00 |
150.90 |
153.25 |
156.80 |
147.15 |
148.45 |
-1.62 |
352462 |
537.76 |
3783 |
156.26 |
257.95 |
145.40 |
|
531917 |
Twinstar Ind |
Z |
10.00 |
0.87 |
0.87 |
0.91 |
0.87 |
0.89 |
2.30 |
14668 |
0.13 |
27 |
-0.61 |
1.20 |
0.85 |
|
532384 |
Tyche Inds. |
X |
10.00 |
174.50 |
177.50 |
182.80 |
174.30 |
180.55 |
3.47 |
12528 |
22.53 |
139 |
13.00 |
219.00 |
131.00 |
|
526945 |
Tyroon Tea |
X |
10.00 |
92.45 |
94.30 |
94.30 |
90.15 |
92.64 |
0.21 |
567 |
0.52 |
10 |
16.31 |
119.80 |
78.00 |
|
|