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 |
1.75 |
1.75 |
1.83 |
1.67 |
1.76 |
0.57 |
22026 |
0.39 |
78 |
-17.60 |
2.17 |
0.81 |
|
522294 |
T&I Global |
X |
10.00 |
217.20 |
222.00 |
222.00 |
204.95 |
209.75 |
-3.43 |
10950 |
22.98 |
103 |
9.04 |
352.40 |
89.80 |
|
539956 |
TAAL Enterp. |
X |
10.00 |
2622.50 |
2629.00 |
2679.95 |
2600.00 |
2608.85 |
-0.52 |
1268 |
33.30 |
180 |
24.00 |
3571.00 |
1580.15 |
|
537392 |
Taaza Intl. |
X |
10.00 |
5.99 |
6.11 |
6.18 |
5.79 |
5.84 |
-2.50 |
39281 |
2.33 |
49 |
-25.39 |
18.11 |
5.68 |
|
516032 |
Tahmar Entp. |
X |
1.00 |
3.41 |
3.58 |
3.58 |
3.58 |
3.58 |
4.99 |
50 |
0.00 |
2 |
32.55 |
3.58 |
1.93 |
|
519483 |
Tai Inds. |
X |
10.00 |
42.56 |
42.00 |
42.00 |
40.44 |
40.44 |
-4.98 |
7953 |
3.24 |
66 |
16.99 |
64.39 |
33.65 |
|
507785 |
Tainwala Ch. |
B |
10.00 |
125.20 |
125.85 |
125.85 |
123.75 |
123.85 |
-1.08 |
701 |
0.87 |
14 |
47.63 |
166.00 |
99.00 |
|
532390 |
Taj GVK Hotl |
B |
2.00 |
372.55 |
380.95 |
395.70 |
375.25 |
383.75 |
3.01 |
91951 |
355.30 |
2226 |
29.89 |
413.90 |
180.80 |
|
532890 |
Take Sol. |
B |
1.00 |
21.56 |
21.51 |
21.95 |
20.49 |
20.70 |
-3.99 |
152468 |
32.05 |
1252 |
-4.72 |
35.78 |
12.70 |
|
505160 |
Talbros Auto |
T |
2.00 |
250.00 |
261.55 |
262.50 |
255.50 |
262.50 |
5.00 |
37703 |
98.89 |
279 |
21.03 |
347.75 |
76.02 |
|
538987 |
Talbros Engg |
X |
10.00 |
550.90 |
545.25 |
561.00 |
545.25 |
547.55 |
-0.61 |
3762 |
20.77 |
186 |
15.35 |
975.00 |
449.00 |
|
533170 |
Tamboli Inds |
X |
10.00 |
139.30 |
140.00 |
143.90 |
138.05 |
143.55 |
3.05 |
6042 |
8.53 |
48 |
20.08 |
194.00 |
97.30 |
|
522229 |
Taneja Aero. |
X |
5.00 |
381.95 |
381.95 |
395.00 |
381.00 |
385.95 |
1.05 |
58544 |
225.40 |
792 |
83.72 |
502.30 |
104.00 |
|
506854 |
Tanfac Ind. |
B |
10.00 |
2021.30 |
2073.00 |
2073.00 |
1960.00 |
1967.35 |
-2.67 |
6318 |
125.84 |
520 |
31.56 |
2778.70 |
918.00 |
|
532790 |
Tanla Plat. |
A1 |
1.00 |
815.45 |
819.95 |
847.30 |
813.40 |
819.00 |
0.44 |
89395 |
741.02 |
5677 |
20.44 |
1317.70 |
516.54 |
|
532738 |
Tantia Const |
T |
1.00 |
33.58 |
34.25 |
34.25 |
34.25 |
34.25 |
2.00 |
2183 |
0.75 |
30 |
10.64 |
49.18 |
8.85 |
|
519285 |
Tarai Foods |
Z |
10.00 |
11.24 |
11.24 |
11.24 |
10.68 |
10.68 |
-4.98 |
535 |
0.06 |
17 |
-56.21 |
18.57 |
4.37 |
|
533203 |
Tarapur Tran |
T |
10.00 |
7.84 |
7.80 |
7.80 |
7.69 |
7.69 |
-1.91 |
28775 |
2.21 |
36 |
-0.65 |
8.52 |
2.85 |
|
543249 |
Tarc |
T |
2.00 |
140.95 |
144.25 |
145.00 |
137.15 |
139.85 |
-0.78 |
20190 |
28.43 |
97 |
-172.65 |
184.90 |
33.45 |
|
538496 |
Tarini Intnl |
M |
10.00 |
12.10 |
11.59 |
11.93 |
11.59 |
11.93 |
-1.40 |
6000 |
0.71 |
2 |
-- |
19.27 |
4.11 |
|
532869 |
Tarmat Ltd |
T |
10.00 |
91.60 |
93.95 |
93.95 |
87.55 |
90.85 |
-0.82 |
13060 |
11.74 |
115 |
131.67 |
152.88 |
58.00 |
|
543399 |
Tarsons Prod |
B |
2.00 |
396.45 |
405.05 |
415.70 |
391.15 |
394.05 |
-0.61 |
14052 |
56.15 |
661 |
30.43 |
646.35 |
390.45 |
|
519091 |
Tasty Bite |
B |
10.00 |
12429.60 |
12636.75 |
12636.75 |
12209.00 |
12305.30 |
-1.00 |
165 |
20.64 |
93 |
65.73 |
19867.10 |
7976.50 |
|
540955 |
Tasty Dairy |
B |
10.00 |
8.47 |
8.60 |
9.18 |
8.45 |
8.68 |
2.48 |
201370 |
17.95 |
887 |
-0.58 |
17.60 |
8.21 |
|
500770 |
Tata Chem |
A1 |
10.00 |
1110.85 |
1114.45 |
1124.35 |
1076.00 |
1080.60 |
-2.72 |
202452 |
2214.17 |
9565 |
15.07 |
1349.70 |
922.20 |
|
500483 |
Tata Comm. |
A1 |
10.00 |
1971.45 |
1975.95 |
2019.60 |
1958.10 |
2011.25 |
2.02 |
13933 |
278.73 |
2830 |
58.89 |
2036.95 |
1175.00 |
|
532540 |
Tata Consult |
A1 |
1.00 |
3837.50 |
3856.45 |
3914.65 |
3840.50 |
3883.55 |
1.20 |
80498 |
3130.00 |
5802 |
31.67 |
4254.45 |
3070.30 |
|
500800 |
Tata Consum. |
A1 |
1.00 |
1089.35 |
1105.20 |
1108.50 |
1093.65 |
1095.40 |
0.56 |
103372 |
1135.84 |
3700 |
86.80 |
1269.60 |
691.05 |
|
500408 |
Tata Elxsi |
A1 |
10.00 |
7669.85 |
7750.10 |
7869.75 |
7704.85 |
7779.60 |
1.43 |
8741 |
680.95 |
2163 |
474.95 |
9191.10 |
5900.00 |
|
501301 |
Tata Invest. |
T |
10.00 |
5945.30 |
6200.00 |
6242.55 |
6075.00 |
6242.55 |
5.00 |
8249 |
511.24 |
998 |
91.61 |
9744.40 |
1735.00 |
|
570001 |
Tata Mot-DVR |
A1 |
2.00 |
647.80 |
652.85 |
667.70 |
646.75 |
658.00 |
1.57 |
113549 |
743.63 |
4309 |
-- |
712.90 |
202.05 |
|
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 | |
|
500570 |
Tata Motors |
A1 |
2.00 |
978.80 |
983.40 |
999.50 |
979.00 |
993.00 |
1.45 |
713326 |
7064.83 |
20780 |
17.01 |
1065.60 |
401.10 |
|
500400 |
Tata Power |
A1 |
1.00 |
388.35 |
391.85 |
399.00 |
390.85 |
394.15 |
1.49 |
797032 |
3154.69 |
8836 |
35.19 |
433.20 |
183.30 |
|
500470 |
Tata Steel |
A1 |
1.00 |
152.85 |
152.90 |
156.60 |
152.70 |
155.90 |
2.00 |
4739965 |
7354.17 |
34632 |
-58.17 |
159.50 |
101.65 |
|
544028 |
Tata Tech |
B |
2.00 |
1028.65 |
1028.65 |
1038.60 |
1020.05 |
1020.95 |
-0.75 |
70740 |
727.17 |
3777 |
66.60 |
1400.00 |
1020.00 |
|
532371 |
Tata Teleser |
A1 |
10.00 |
75.05 |
75.08 |
76.80 |
73.50 |
73.96 |
-1.45 |
1408121 |
1056.45 |
8299 |
-12.08 |
109.10 |
49.80 |
|
521228 |
Tatia Glob.V |
XT |
1.00 |
3.52 |
3.35 |
3.65 |
3.35 |
3.35 |
-4.83 |
471733 |
16.12 |
817 |
33.50 |
7.65 |
0.86 |
|
543321 |
Tatva Chint. |
B |
10.00 |
1074.40 |
1078.65 |
1085.15 |
1063.35 |
1079.55 |
0.48 |
15310 |
165.21 |
856 |
67.01 |
1888.05 |
1063.35 |
|
541228 |
Taylormade |
M |
10.00 |
431.30 |
441.50 |
441.50 |
409.75 |
409.75 |
-5.00 |
75400 |
311.44 |
246 |
952.91 |
855.75 |
195.00 |
|
504961 |
Tayo Rolls |
XT |
10.00 |
89.07 |
89.05 |
92.44 |
88.50 |
89.55 |
0.54 |
5269 |
4.76 |
109 |
-27.55 |
118.49 |
48.55 |
|
534369 |
TBZ |
B |
10.00 |
104.95 |
106.50 |
107.40 |
103.50 |
104.30 |
-0.62 |
11476 |
12.13 |
143 |
13.00 |
143.90 |
58.50 |
|
512038 |
TCC Concept |
XT |
10.00 |
429.75 |
438.35 |
450.45 |
408.30 |
448.00 |
4.25 |
12159 |
52.96 |
58 |
2.06 |
518.80 |
16.22 |
|
532284 |
TCFC Finance |
X |
10.00 |
61.78 |
62.80 |
64.80 |
56.90 |
58.33 |
-5.58 |
4841 |
2.87 |
117 |
6.59 |
72.40 |
27.40 |
|
540212 |
TCI Express |
A1 |
2.00 |
1001.80 |
1000.00 |
1048.60 |
1000.00 |
1023.35 |
2.15 |
11765 |
119.94 |
908 |
28.32 |
1699.00 |
997.50 |
|
532262 |
TCI Inds. |
X |
10.00 |
1283.30 |
1325.00 |
1325.00 |
1325.00 |
1325.00 |
3.25 |
1 |
0.01 |
1 |
-152.83 |
1510.00 |
992.00 |
|
524156 |
TCM |
X |
10.00 |
55.24 |
55.50 |
55.50 |
53.65 |
55.03 |
-0.38 |
8302 |
4.57 |
35 |
-15.81 |
65.00 |
31.17 |
|
541700 |
TCNS Clothin |
A1 |
2.00 |
336.45 |
337.85 |
344.45 |
337.80 |
341.15 |
1.40 |
3100 |
10.57 |
116 |
-8.53 |
541.40 |
327.20 |
|
523301 |
TCPL Package |
B |
10.00 |
2268.15 |
2266.95 |
2270.00 |
2222.00 |
2227.95 |
-1.77 |
346 |
7.80 |
101 |
20.97 |
2490.10 |
1270.00 |
|
533553 |
TD Power Sys |
A1 |
2.00 |
304.80 |
307.10 |
308.40 |
292.00 |
296.25 |
-2.81 |
60390 |
181.97 |
2103 |
37.12 |
334.40 |
155.44 |
|
539658 |
TeamLease |
A1 |
10.00 |
2835.85 |
2760.05 |
2876.45 |
2730.15 |
2741.25 |
-3.34 |
2165 |
60.05 |
822 |
43.16 |
3600.00 |
2012.00 |
|
533048 |
Teamo Prod. |
T |
1.00 |
1.27 |
1.29 |
1.33 |
1.23 |
1.28 |
0.79 |
2004043 |
26.23 |
810 |
42.67 |
3.82 |
0.90 |
|
532755 |
Tech Mahindr |
A1 |
5.00 |
1253.65 |
1254.20 |
1264.95 |
1242.50 |
1250.40 |
-0.26 |
80103 |
1004.88 |
4657 |
43.39 |
1416.00 |
982.95 |
|
526576 |
Techindia Ni |
T |
10.00 |
29.93 |
30.52 |
30.52 |
30.50 |
30.52 |
1.97 |
2149 |
0.66 |
5 |
18.72 |
46.03 |
6.50 |
|
543991 |
Techknowgr. |
M |
10.00 |
178.35 |
178.65 |
186.95 |
176.65 |
177.75 |
-0.34 |
41600 |
75.23 |
24 |
-- |
353.65 |
86.10 |
|
542141 |
Techno Elect |
A1 |
2.00 |
738.90 |
745.95 |
782.00 |
731.65 |
771.10 |
4.36 |
37119 |
281.64 |
2749 |
33.70 |
860.00 |
324.25 |
|
532804 |
Technocraft |
B |
10.00 |
1800.95 |
1809.75 |
2013.05 |
1799.90 |
1975.15 |
9.67 |
10391 |
198.07 |
2584 |
17.54 |
2749.80 |
1151.65 |
|
543656 |
Technopack P |
M |
10.00 |
70.50 |
69.50 |
70.80 |
68.00 |
69.00 |
-2.13 |
14000 |
9.68 |
7 |
17.65 |
113.55 |
68.00 |
|
501421 |
TechNVision |
XT |
10.00 |
1549.80 |
1580.75 |
1580.75 |
1580.75 |
1580.75 |
2.00 |
246 |
3.89 |
11 |
129.57 |
1580.75 |
163.00 |
|
506680 |
TECIL Chem. |
T |
10.00 |
21.03 |
21.99 |
22.05 |
19.98 |
21.59 |
2.66 |
702 |
0.14 |
8 |
-93.87 |
39.22 |
16.01 |
|
524204 |
Teesta Agro |
X |
10.00 |
74.67 |
77.94 |
78.40 |
74.68 |
78.40 |
5.00 |
165 |
0.13 |
12 |
10.28 |
123.10 |
25.20 |
|
543413 |
Tega Inds. |
A1 |
10.00 |
1279.05 |
1272.85 |
1299.45 |
1230.00 |
1242.75 |
-2.84 |
3383 |
42.60 |
586 |
45.52 |
1372.95 |
643.65 |
|
540595 |
Tejas Netwrk |
A1 |
10.00 |
661.50 |
665.00 |
671.95 |
652.05 |
656.05 |
-0.82 |
61810 |
410.73 |
2799 |
-117.57 |
939.90 |
562.10 |
|
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 | |
|
531628 |
Tejassvi Aah |
XT |
10.00 |
73.16 |
71.70 |
71.70 |
71.70 |
71.70 |
-2.00 |
138 |
0.10 |
4 |
-65.18 |
89.48 |
8.82 |
|
539428 |
Tejnaksh Hlt |
X |
5.00 |
23.63 |
23.63 |
23.98 |
23.00 |
23.16 |
-1.99 |
54795 |
12.83 |
111 |
37.35 |
41.85 |
23.00 |
|
530595 |
TeleCanor Gl |
XT |
10.00 |
4.51 |
4.51 |
4.68 |
4.29 |
4.29 |
-4.88 |
4003 |
0.17 |
24 |
-1.75 |
8.55 |
4.29 |
|
532315 |
Telesys Soft |
X |
10.00 |
9.26 |
9.49 |
9.49 |
8.83 |
8.85 |
-4.43 |
1981 |
0.18 |
26 |
-126.43 |
13.49 |
6.85 |
|
532975 |
Telogica |
Z |
5.00 |
13.56 |
14.23 |
14.23 |
14.23 |
14.23 |
4.94 |
28816 |
4.10 |
14 |
-4.38 |
14.23 |
5.43 |
|
533982 |
Tera Softwar |
T |
10.00 |
48.07 |
47.11 |
47.11 |
45.67 |
45.69 |
-4.95 |
15867 |
7.25 |
101 |
10.96 |
82.40 |
29.00 |
|
530533 |
Terai Tea Co |
X |
10.00 |
80.86 |
83.00 |
83.00 |
79.00 |
79.59 |
-1.57 |
1757 |
1.40 |
30 |
17.57 |
119.43 |
63.20 |
|
526638 |
Texel Inds. |
X |
10.00 |
43.80 |
44.99 |
44.99 |
41.61 |
41.61 |
-5.00 |
19201 |
8.17 |
100 |
-3.60 |
74.55 |
32.85 |
|
505400 |
Texmaco Infr |
B |
1.00 |
97.40 |
97.35 |
98.40 |
94.45 |
95.35 |
-2.10 |
70779 |
68.19 |
916 |
414.57 |
134.80 |
48.27 |
|
533326 |
Texmaco Rail |
A1 |
1.00 |
168.30 |
170.00 |
170.70 |
163.00 |
165.00 |
-1.96 |
123465 |
205.75 |
1494 |
73.33 |
231.90 |
40.49 |
|
533164 |
Texmo Pipes |
B |
10.00 |
78.96 |
79.00 |
80.99 |
76.25 |
77.16 |
-2.28 |
40869 |
31.86 |
395 |
-3.52 |
108.00 |
41.00 |
|
532845 |
TGB Banquets |
B |
10.00 |
15.46 |
14.69 |
15.34 |
14.69 |
14.69 |
-4.98 |
12433 |
1.83 |
105 |
-30.60 |
20.50 |
7.91 |
|
507753 |
TGV SRAAC |
B |
10.00 |
82.07 |
82.45 |
85.01 |
80.75 |
81.13 |
-1.15 |
459306 |
380.55 |
2209 |
9.69 |
132.75 |
80.75 |
|
509945 |
Thacker & Co |
XT |
1.00 |
700.00 |
665.00 |
699.95 |
665.00 |
699.95 |
-0.01 |
60 |
0.42 |
4 |
5.37 |
763.90 |
341.25 |
|
526654 |
Thakkers Dev |
XT |
10.00 |
156.95 |
162.50 |
162.50 |
157.05 |
157.05 |
0.06 |
652 |
1.05 |
5 |
23.87 |
274.90 |
116.15 |
|
533158 |
Thangamayil |
B |
10.00 |
1255.20 |
1258.00 |
1294.15 |
1258.00 |
1288.60 |
2.66 |
2024 |
25.92 |
225 |
28.06 |
1544.95 |
487.80 |
|
530023 |
The Invest.T |
T |
10.00 |
137.70 |
135.00 |
139.05 |
135.00 |
135.00 |
-1.96 |
2408 |
3.25 |
27 |
24.77 |
170.85 |
64.00 |
|
530199 |
Themis Medic |
B |
1.00 |
222.35 |
224.00 |
224.20 |
218.35 |
219.00 |
-1.51 |
25734 |
56.79 |
246 |
44.51 |
266.00 |
109.00 |
|
500411 |
Thermax |
A1 |
2.00 |
4187.55 |
4219.50 |
4288.00 |
4168.00 |
4195.50 |
0.19 |
5042 |
212.81 |
1049 |
81.83 |
4288.00 |
2178.00 |
|
539310 |
Thinkink Pic |
XT |
5.00 |
35.08 |
35.00 |
35.95 |
33.35 |
34.39 |
-1.97 |
372543 |
127.55 |
946 |
21.77 |
118.95 |
33.35 |
|
538464 |
Thirani Proj |
X |
10.00 |
3.65 |
3.72 |
3.72 |
3.47 |
3.69 |
1.10 |
14158 |
0.50 |
35 |
-8.58 |
4.66 |
1.95 |
|
531652 |
Thirdwave Fi |
X |
10.00 |
72.73 |
76.36 |
76.36 |
76.36 |
76.36 |
4.99 |
11 |
0.01 |
2 |
88.79 |
76.36 |
23.45 |
|
500412 |
Thirumalai |
A1 |
1.00 |
238.55 |
238.55 |
241.00 |
232.35 |
234.10 |
-1.87 |
39860 |
94.40 |
985 |
-77.01 |
268.75 |
170.70 |
|
500413 |
Thomas Cook |
B |
1.00 |
160.75 |
164.15 |
167.40 |
160.70 |
166.35 |
3.48 |
28901 |
47.49 |
532 |
40.08 |
189.85 |
52.95 |
|
533941 |
Thomas Scott |
T |
10.00 |
280.50 |
290.00 |
294.50 |
288.00 |
294.50 |
4.99 |
4447 |
13.07 |
53 |
18.63 |
356.85 |
33.65 |
|
539871 |
Thyrocare Tc |
B |
10.00 |
561.45 |
562.15 |
594.95 |
562.15 |
592.20 |
5.48 |
16686 |
97.29 |
1477 |
47.80 |
722.00 |
416.00 |
|
540108 |
Tiaan Cons. |
XT |
10.00 |
2.75 |
2.87 |
2.87 |
2.62 |
2.69 |
-2.18 |
22793 |
0.61 |
49 |
-0.25 |
4.49 |
2.21 |
|
590005 |
Tide Water O |
B |
2.00 |
1396.10 |
1450.95 |
1450.95 |
1385.05 |
1397.50 |
0.10 |
2537 |
35.80 |
533 |
18.10 |
1831.00 |
809.75 |
|
543531 |
Tierra Agro |
XT |
10.00 |
62.92 |
62.92 |
66.00 |
60.25 |
65.72 |
4.45 |
4250 |
2.75 |
76 |
-20.67 |
186.27 |
53.55 |
|
536264 |
Tiger Logist |
XT |
1.00 |
43.85 |
46.00 |
46.00 |
44.55 |
46.00 |
4.90 |
287922 |
132.04 |
795 |
-16.55 |
87.00 |
33.62 |
|
533629 |
Tijaria Poly |
T |
10.00 |
13.01 |
12.75 |
12.75 |
12.75 |
12.75 |
-2.00 |
7390 |
0.94 |
12 |
-7.29 |
15.87 |
4.18 |
|
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 | |
|
505196 |
TIL |
Z |
10.00 |
164.75 |
168.00 |
168.00 |
168.00 |
168.00 |
1.97 |
1689 |
2.84 |
6 |
18.50 |
168.00 |
28.37 |
|
503663 |
Tilak Ventur |
XT |
1.00 |
5.14 |
5.14 |
5.34 |
5.10 |
5.11 |
-0.58 |
560760 |
29.01 |
1271 |
30.06 |
9.48 |
3.00 |
|
507205 |
Tilaknag Ind |
A1 |
10.00 |
215.90 |
216.15 |
218.75 |
206.55 |
210.30 |
-2.59 |
152454 |
325.13 |
2736 |
24.45 |
291.00 |
100.75 |
|
532856 |
Time Technop |
A1 |
1.00 |
254.80 |
257.25 |
259.45 |
247.85 |
249.40 |
-2.12 |
62265 |
157.02 |
1615 |
20.10 |
264.10 |
71.65 |
|
511559 |
Times Guaran |
T |
10.00 |
96.75 |
95.00 |
95.70 |
91.95 |
91.95 |
-4.96 |
328 |
0.30 |
10 |
46.68 |
166.42 |
45.01 |
|
500414 |
Timex Group |
B |
1.00 |
139.45 |
141.05 |
141.05 |
136.00 |
137.10 |
-1.69 |
36212 |
49.87 |
342 |
38.30 |
203.00 |
119.80 |
|
522113 |
Timken India |
A1 |
10.00 |
2812.55 |
2835.35 |
2866.00 |
2815.00 |
2854.60 |
1.50 |
1823 |
51.83 |
517 |
60.44 |
3575.95 |
2490.05 |
|
531205 |
Tine Agro |
XT |
1.00 |
25.20 |
25.70 |
25.70 |
25.70 |
25.70 |
1.98 |
3032 |
0.78 |
13 |
214.17 |
25.70 |
0.65 |
|
530475 |
Tinna Rubber |
XT |
10.00 |
694.80 |
685.00 |
715.00 |
685.00 |
699.25 |
0.64 |
9888 |
69.11 |
326 |
38.17 |
770.00 |
170.12 |
|
541741 |
Tinna Trade |
XT |
10.00 |
108.78 |
110.95 |
110.95 |
110.95 |
110.95 |
1.99 |
943 |
1.05 |
9 |
-57.79 |
110.95 |
21.56 |
|
543614 |
Tips Films |
T |
10.00 |
683.05 |
715.00 |
715.00 |
670.00 |
680.35 |
-0.40 |
447 |
3.04 |
40 |
-354.35 |
986.70 |
350.00 |
|
532375 |
Tips Indus. |
B |
1.00 |
465.45 |
465.05 |
480.00 |
455.00 |
460.50 |
-1.06 |
19911 |
93.20 |
1228 |
49.41 |
531.10 |
143.93 |
|
526675 |
Tirth Plast |
XT |
10.00 |
67.71 |
66.36 |
66.36 |
66.36 |
66.36 |
-1.99 |
8514 |
5.65 |
71 |
1659.00 |
69.10 |
0.30 |
|
531814 |
Tirupati Sar |
X |
5.00 |
12.90 |
12.90 |
13.44 |
12.26 |
12.34 |
-4.34 |
36883 |
4.64 |
153 |
12.46 |
19.85 |
8.00 |
|
524582 |
Tirupati Sta |
X |
10.00 |
160.35 |
153.00 |
167.80 |
153.00 |
164.15 |
2.37 |
1396 |
2.20 |
22 |
23.58 |
187.90 |
58.50 |
|
539040 |
Tirupati Tyr |
XT |
10.00 |
71.97 |
71.95 |
74.86 |
70.00 |
71.95 |
-0.03 |
18684 |
13.48 |
161 |
449.69 |
93.87 |
27.53 |
|
532966 |
Titagarh Rai |
A1 |
2.00 |
928.55 |
943.35 |
943.35 |
912.45 |
918.10 |
-1.13 |
33075 |
305.88 |
1808 |
48.40 |
1249.00 |
235.15 |
|
524717 |
Titan Biotec |
X |
10.00 |
509.25 |
519.00 |
544.90 |
519.00 |
528.20 |
3.72 |
7879 |
42.12 |
306 |
17.59 |
618.00 |
193.10 |
|
500114 |
Titan Co. |
A1 |
1.00 |
3761.20 |
3769.45 |
3837.15 |
3732.40 |
3804.75 |
1.16 |
55771 |
2114.62 |
6139 |
97.88 |
3885.00 |
2485.05 |
|
521005 |
Titan Intech |
XT |
10.00 |
98.95 |
102.00 |
102.00 |
100.00 |
101.50 |
2.58 |
89804 |
90.98 |
858 |
5.91 |
110.05 |
38.60 |
|
530045 |
Titan Secur. |
XT |
10.00 |
29.24 |
29.82 |
30.10 |
28.61 |
29.62 |
1.30 |
9071 |
2.68 |
129 |
6.76 |
38.80 |
15.10 |
|
543596 |
TN Merc.Bank |
A1 |
10.00 |
474.70 |
486.00 |
491.05 |
476.00 |
485.45 |
2.26 |
8952 |
43.02 |
567 |
7.17 |
611.00 |
396.05 |
|
531426 |
TN Newsprint |
B |
10.00 |
250.70 |
250.25 |
253.35 |
244.90 |
246.40 |
-1.72 |
4564 |
11.39 |
216 |
6.13 |
330.95 |
201.55 |
|
500777 |
TN Petro |
B |
10.00 |
80.24 |
81.92 |
81.92 |
77.65 |
78.09 |
-2.68 |
41244 |
32.83 |
425 |
14.35 |
113.85 |
68.68 |
|
513540 |
TN Steel Tub |
P |
10.00 |
15.15 |
15.15 |
15.15 |
14.40 |
14.40 |
-4.95 |
300 |
0.04 |
3 |
12.10 |
25.41 |
9.05 |
|
523419 |
TN Telecom |
T |
10.00 |
10.20 |
10.45 |
10.65 |
9.90 |
10.40 |
1.96 |
1697 |
0.18 |
14 |
-3.56 |
17.32 |
5.41 |
|
531644 |
Tokyo Financ |
X |
10.00 |
20.30 |
20.30 |
20.30 |
20.30 |
20.30 |
0.00 |
1 |
0.00 |
1 |
16.64 |
26.60 |
10.65 |
|
500418 |
Tokyo Plast |
B |
10.00 |
97.50 |
98.85 |
101.50 |
95.30 |
96.60 |
-0.92 |
2753 |
2.68 |
90 |
-72.63 |
136.44 |
84.31 |
|
500420 |
Torrent Phar |
A1 |
5.00 |
2564.05 |
2589.30 |
2616.50 |
2510.00 |
2601.15 |
1.45 |
5800 |
149.70 |
878 |
58.93 |
2745.55 |
1523.10 |
|
532779 |
Torrent Pow |
A1 |
10.00 |
1417.70 |
1421.50 |
1448.55 |
1333.60 |
1354.75 |
-4.44 |
140060 |
1932.57 |
7914 |
35.16 |
1515.00 |
505.45 |
|
526650 |
Tourism Fina |
B |
10.00 |
170.75 |
170.35 |
178.00 |
168.05 |
174.30 |
2.08 |
730518 |
1271.94 |
4046 |
18.42 |
267.39 |
66.75 |
|
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 | |
|
538607 |
Toyam Sports |
X |
1.00 |
3.42 |
3.39 |
3.54 |
3.26 |
3.35 |
-2.05 |
5996225 |
201.64 |
2388 |
167.50 |
13.48 |
3.26 |
|
500421 |
TPI (I) |
XT |
1.00 |
15.71 |
16.02 |
16.02 |
16.02 |
16.02 |
1.97 |
844 |
0.14 |
5 |
4.10 |
16.02 |
6.15 |
|
526582 |
TPL Plastech |
B |
2.00 |
60.38 |
61.29 |
63.05 |
59.89 |
61.90 |
2.52 |
42494 |
26.12 |
444 |
60.10 |
77.35 |
27.75 |
|
543638 |
Tracxn Tech |
B |
1.00 |
85.61 |
86.54 |
89.25 |
85.61 |
85.95 |
0.40 |
71538 |
62.54 |
827 |
30.05 |
124.15 |
60.60 |
|
532928 |
Trans & Rect |
T |
1.00 |
376.95 |
388.00 |
395.75 |
376.00 |
395.75 |
4.99 |
74632 |
291.13 |
1293 |
387.99 |
397.20 |
55.95 |
|
523752 |
Trans (I) Ho |
XT |
10.00 |
34.91 |
34.21 |
34.21 |
33.17 |
33.68 |
-3.52 |
30966 |
10.39 |
79 |
17.73 |
44.95 |
13.05 |
|
500422 |
Transchem |
X |
10.00 |
28.03 |
28.50 |
29.89 |
27.60 |
28.07 |
0.14 |
919 |
0.26 |
25 |
10.21 |
44.35 |
15.75 |
|
532410 |
Transcorp In |
X |
2.00 |
35.65 |
36.75 |
37.06 |
35.65 |
36.45 |
2.24 |
3889 |
1.42 |
18 |
44.45 |
48.50 |
26.60 |
|
513063 |
Transfreight |
X |
10.00 |
31.00 |
32.30 |
32.30 |
30.50 |
30.55 |
-1.45 |
2405 |
0.76 |
26 |
15.91 |
38.70 |
14.30 |
|
526139 |
Transgene Bi |
XT |
10.00 |
8.53 |
8.49 |
8.49 |
8.11 |
8.14 |
-4.57 |
60756 |
4.95 |
121 |
-32.56 |
12.46 |
2.27 |
|
519367 |
Transgl.Food |
XT |
10.00 |
142.00 |
136.50 |
144.00 |
136.50 |
142.90 |
0.63 |
12 |
0.02 |
5 |
-14.29 |
171.70 |
60.01 |
|
543955 |
Transindia R |
B |
2.00 |
46.63 |
47.01 |
49.27 |
45.95 |
46.36 |
-0.58 |
86654 |
41.46 |
964 |
14.62 |
60.40 |
27.60 |
|
506687 |
Transpek Ind |
B |
10.00 |
1797.50 |
1794.90 |
1810.00 |
1766.05 |
1779.55 |
-1.00 |
4783 |
85.55 |
205 |
17.99 |
2287.00 |
1440.00 |
|
532349 |
Transport Co |
A1 |
2.00 |
805.10 |
805.10 |
843.95 |
803.70 |
807.40 |
0.29 |
6610 |
54.01 |
753 |
19.01 |
1080.00 |
591.00 |
|
543754 |
Transvoy Log |
M |
10.00 |
52.10 |
52.10 |
52.10 |
50.00 |
50.00 |
-4.03 |
3200 |
1.63 |
2 |
23.36 |
113.50 |
50.00 |
|
532812 |
Transwarrant |
B |
10.00 |
10.87 |
10.66 |
11.24 |
10.41 |
10.61 |
-2.39 |
15515 |
1.66 |
300 |
-6.55 |
15.36 |
7.55 |
|
542923 |
Tranway Tech |
TS |
10.00 |
6.50 |
6.54 |
6.82 |
6.54 |
6.70 |
3.08 |
60000 |
3.98 |
6 |
29.13 |
10.39 |
6.35 |
|
533540 |
Tree House |
T |
10.00 |
22.28 |
22.73 |
22.73 |
21.18 |
22.00 |
-1.26 |
1884 |
0.41 |
27 |
-53.66 |
35.05 |
13.50 |
|
542233 |
Trejhara Sol |
T |
10.00 |
156.00 |
161.65 |
161.65 |
150.75 |
150.75 |
-3.37 |
1151 |
1.79 |
6 |
-0.59 |
220.65 |
47.60 |
|
500251 |
Trent |
A1 |
1.00 |
3873.40 |
3883.40 |
3974.95 |
3876.65 |
3948.45 |
1.94 |
9635 |
380.07 |
1240 |
167.73 |
4243.65 |
1291.40 |
|
532159 |
Trescon |
X |
10.00 |
13.96 |
14.59 |
14.65 |
14.01 |
14.64 |
4.87 |
7141 |
1.02 |
31 |
39.57 |
23.15 |
8.26 |
|
505854 |
TRF |
T |
10.00 |
411.60 |
411.60 |
411.60 |
403.40 |
403.40 |
-1.99 |
2028 |
8.22 |
76 |
12.45 |
509.35 |
156.00 |
|
531716 |
Tricom Fruit |
XT |
10.00 |
1.06 |
1.11 |
1.11 |
1.11 |
1.11 |
4.72 |
27243 |
0.30 |
8 |
-27.75 |
1.86 |
0.96 |
|
521064 |
Trident |
A1 |
1.00 |
36.85 |
37.11 |
38.05 |
36.36 |
36.54 |
-0.84 |
3100159 |
1151.53 |
10785 |
44.02 |
52.85 |
25.54 |
|
543616 |
Trident Life |
M |
10.00 |
164.00 |
163.90 |
163.90 |
163.90 |
163.90 |
-0.06 |
6000 |
9.83 |
1 |
26.52 |
239.70 |
123.25 |
|
540726 |
Trident Texo |
B |
10.00 |
48.86 |
54.90 |
54.90 |
48.00 |
48.82 |
-0.08 |
39539 |
21.07 |
220 |
39.69 |
76.10 |
47.90 |
|
517562 |
Trigyn Tech. |
B |
10.00 |
93.75 |
93.75 |
97.50 |
92.45 |
93.40 |
-0.37 |
29878 |
28.57 |
605 |
81.93 |
167.90 |
85.85 |
|
531846 |
Trinity Leag |
XT |
10.00 |
20.42 |
21.44 |
21.44 |
19.40 |
19.40 |
-5.00 |
363 |
0.08 |
12 |
-11.55 |
25.70 |
13.20 |
|
534755 |
Trio Mercant |
X |
2.00 |
0.89 |
0.86 |
0.87 |
0.86 |
0.87 |
-2.25 |
175629 |
1.52 |
34 |
-43.50 |
1.18 |
0.41 |
|
531279 |
Trishakti In |
XT |
2.00 |
65.48 |
66.78 |
66.78 |
65.46 |
65.46 |
-0.03 |
1873 |
1.24 |
17 |
211.16 |
70.35 |
6.01 |
|
505978 |
Triton Valve |
XT |
10.00 |
2750.00 |
2844.75 |
2875.00 |
2765.00 |
2806.50 |
2.05 |
906 |
25.61 |
62 |
-481.39 |
3595.00 |
1147.00 |
|
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 | |
|
532356 |
Triveni Engg |
A1 |
1.00 |
314.45 |
316.10 |
319.15 |
307.70 |
310.60 |
-1.22 |
64921 |
203.39 |
1995 |
16.02 |
417.00 |
256.05 |
|
538569 |
Triveni Entp |
XT |
1.00 |
1.79 |
1.76 |
1.76 |
1.76 |
1.76 |
-1.68 |
55896 |
0.98 |
102 |
58.67 |
4.70 |
1.28 |
|
502281 |
Triveni Glas |
XT |
10.00 |
21.94 |
21.94 |
22.60 |
21.30 |
21.91 |
-0.14 |
28545 |
6.23 |
135 |
21.69 |
38.50 |
15.71 |
|
533655 |
Triveni Tur. |
A1 |
1.00 |
545.20 |
547.65 |
547.65 |
524.75 |
536.95 |
-1.51 |
50729 |
271.68 |
1614 |
68.66 |
558.95 |
309.20 |
|
540268 |
Trucap Fin. |
B |
2.00 |
61.82 |
60.59 |
65.00 |
60.59 |
64.16 |
3.79 |
181761 |
114.87 |
911 |
130.94 |
87.00 |
37.40 |
|
514142 |
TT |
B |
10.00 |
107.55 |
107.10 |
109.00 |
103.65 |
104.65 |
-2.70 |
19280 |
20.26 |
180 |
-47.35 |
127.90 |
66.05 |
|
538597 |
TTI Enterp. |
XT |
10.00 |
13.94 |
13.94 |
13.94 |
13.36 |
13.70 |
-1.72 |
44183 |
6.11 |
72 |
-36.05 |
24.30 |
10.01 |
|
507747 |
TTK Healthca |
B |
10.00 |
1474.00 |
1486.00 |
1510.15 |
1481.10 |
1483.05 |
0.61 |
51 |
0.76 |
24 |
34.07 |
1681.00 |
1006.05 |
|
517506 |
TTK Prestige |
A1 |
1.00 |
670.50 |
677.85 |
678.00 |
667.75 |
670.90 |
0.06 |
6921 |
46.54 |
880 |
40.56 |
832.00 |
657.00 |
|
540762 |
Tube Invest. |
A1 |
1.00 |
3800.85 |
3849.85 |
3849.85 |
3708.15 |
3731.30 |
-1.83 |
3087 |
115.50 |
848 |
54.62 |
4120.80 |
2497.00 |
|
505285 |
Tulive Devel |
XT |
10.00 |
496.15 |
496.15 |
496.15 |
496.15 |
496.15 |
0.00 |
28 |
0.14 |
5 |
-266.75 |
496.15 |
171.50 |
|
513629 |
Tulsyan NEC |
X |
10.00 |
84.45 |
85.00 |
86.01 |
83.00 |
84.21 |
-0.28 |
1493 |
1.27 |
21 |
6.82 |
125.75 |
49.31 |
|
531411 |
Tuni Textile |
X |
1.00 |
1.84 |
1.81 |
1.92 |
1.78 |
1.83 |
-0.54 |
490557 |
8.95 |
653 |
91.50 |
2.70 |
1.35 |
|
506808 |
Tuticorin Ch |
B |
10.00 |
80.71 |
79.02 |
82.48 |
79.02 |
80.17 |
-0.67 |
16190 |
13.11 |
231 |
9.20 |
117.00 |
46.00 |
|
532515 |
TV Today Net |
B |
5.00 |
211.60 |
211.45 |
217.00 |
210.85 |
211.65 |
0.02 |
21860 |
46.81 |
470 |
24.87 |
274.10 |
170.00 |
|
540083 |
TV Vision |
T |
10.00 |
4.85 |
4.65 |
5.09 |
4.65 |
5.06 |
4.33 |
9019 |
0.44 |
30 |
-0.78 |
7.83 |
2.00 |
|
532800 |
TV18 Broad. |
T |
2.00 |
46.99 |
47.01 |
48.45 |
45.25 |
46.09 |
-1.92 |
952074 |
443.28 |
3428 |
209.50 |
68.62 |
27.49 |
|
532513 |
TVS Electron |
B |
10.00 |
253.20 |
254.00 |
260.20 |
249.50 |
250.75 |
-0.97 |
25303 |
64.21 |
967 |
385.77 |
432.00 |
235.00 |
|
520056 |
TVS Holdings |
A1 |
5.00 |
8107.75 |
8152.00 |
8201.70 |
8104.15 |
8159.50 |
0.64 |
1643 |
133.93 |
405 |
20.59 |
9685.00 |
2985.15 |
|
532343 |
TVS Motor Co |
A1 |
1.00 |
2124.05 |
2130.05 |
2163.00 |
2103.55 |
2151.45 |
1.29 |
34708 |
742.28 |
3236 |
62.51 |
2313.90 |
1022.60 |
|
509243 |
TVS Srichakr |
A1 |
10.00 |
3983.60 |
4016.50 |
4024.75 |
3897.25 |
3905.35 |
-1.96 |
742 |
29.38 |
132 |
28.08 |
5094.95 |
2493.25 |
|
543965 |
TVS Supply |
B |
1.00 |
153.75 |
156.95 |
159.40 |
153.50 |
154.45 |
0.46 |
98587 |
154.38 |
1125 |
162.58 |
257.95 |
145.40 |
|
532384 |
Tyche Inds. |
X |
10.00 |
177.45 |
178.85 |
182.95 |
172.60 |
175.65 |
-1.01 |
5240 |
9.30 |
91 |
12.65 |
219.00 |
135.10 |
|
526945 |
Tyroon Tea |
X |
10.00 |
95.89 |
96.00 |
99.40 |
92.06 |
92.30 |
-3.74 |
7483 |
7.08 |
72 |
16.25 |
119.80 |
78.00 |
|
|