STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Tainwala Chemicals & Plastics (India)
TAINWALCHM111.80112.55104.45107.05111.6567409
Taj GVK Hotels & Resorts
TAJGVK130.20132.85128.15129.40130.00117578
Take Solutions Ltd
TAKE61.2561.5558.2059.4061.151205138
Talbros Automotive Components
TALBROAUTO320.00321.00314.20318.50313.2083049
Tamil Nadu Newsprint & Papers Ltd
TNPL142.55154.40140.85151.50141.80625777
Tamilnadu Petro Products Ltd
TNPETRO139.30139.30129.00136.70138.55762969
Tamilnadu Telecommunications
TNTELE15.8015.8015.8015.8015.0542018
Tanla Solutions Ltd
TANLA932.00940.25913.00916.40930.7090766
Tantia Constructions
TANTIACONS8.458.958.208.208.6013257
Tara Chand Logistic Solutions Ltd
TARACHAND40.0040.0039.0039.0037.054000
Tarapur Transformers
TARAPUR4.855.004.805.004.8048080
TARC
TARC42.8543.7041.0542.4042.90329390
Tarmat
TARMAT87.4592.8086.1590.0584.70465818
Tasty Bites Eatables Ltd
TASTYBITE18541.7018783.7518232.5518316.0018525.451436
Tata Chemicals Ltd
TATACHEM748.60748.60729.65738.75743.601728583
Tata Coffee Ltd
TATACOFFEE238.90246.70208.30215.10235.3035578033
Tata Communications Ltd
TATACOMM1354.901488.001327.751425.401348.002365261
Tata Consultancy Services Ltd
TCS3188.003204.453132.403197.803182.951660654
Tata Consumer Products Ltd
TATACONSUM768.95770.00739.20754.90769.753112462
Tata Elxsi Ltd
TATAELXSI4188.004220.004152.854177.004175.75104560
Tata Investment Corp Ltd
TATAINVEST1145.001145.001118.001134.001144.3536313
Tata Metaliks Ltd
TATAMETALI1302.001311.551273.751282.351295.85438391
Tata Motors (DVR)
TATAMTRDVR134.75135.35131.55134.00135.401898100
Tata Motors Ltd
TATAMOTORS290.00290.90283.60284.45291.4036139725
Tata Power Co. Ltd
TATAPOWER121.45121.85118.40120.35121.1519451371
Tata Steel BSL Ltd
TATASTLBSL91.2591.7088.2591.4090.956441972
Tata Steel Long Products Ltd
TATASTLLP1102.301128.001080.101109.651102.3042705
Tata Steel Ltd
TATASTEEL1332.001369.951306.201365.001330.6512835125
Tata Teleservices (Maharashtra) Ltd
TTML34.5035.7034.4534.4536.251545060
TCI Developers
TCIDEVELOP363.00363.00345.00345.65355.752827
TCI Express Ltd
TCIEXP1550.001675.001481.101622.251542.20338961
TCI Finance Ltd
TCIFINANCE6.006.005.555.806.002080
TCNS Clothing Co. Ltd
TCNSBRANDS575.00589.60572.00582.10583.2516070
TCPL Packaging Ltd
TCPLPACK574.80582.00565.35568.30567.1532832
TD Power Systems
TDPOWERSYS199.85199.85189.45196.80197.00102570
Team Lease Services Ltd
TEAMLEASE3890.604035.003712.553771.953871.2087458
Tech Mahindra Ltd
TECHM1124.001130.701106.501119.551120.852533035
Techindia Nirman Ltd
TECHIN5.155.304.905.205.0514693
Techno Electric & Engineering Co. Ltd
TECHNOE306.00307.95298.20299.85304.7542683
Technocraft Industries (India)
TIIL638.90638.90606.00627.50634.8532173
Tejas Networks Ltd
TEJASNET232.75232.75211.10232.75221.701501976
Tembo Global Industries Ltd
TEMBO204.15209.90201.25209.70209.1546842
Tera Software Ltd
TERASOFT70.2072.7067.1068.6570.10108002
Texmaco Infrastructure & Holdings Ltd
TEXINFRA63.4064.4062.2563.8062.9550437
Texmaco Rail & Engineering Ltd
TEXRAIL36.5036.8035.2536.2036.65964934
Texmo Pipes & Products Ltd
TEXMOPIPES56.3056.4553.7053.7056.50261592
TGB Banquets & Hotels
TGBHOTELS8.408.507.858.208.2030211
Thangamayil Jewellery
THANGAMAYL863.00863.00833.00852.35844.956315
The Anup Engineering Ltd
ANUP931.001067.00925.001043.00931.85511519
The Byke Hospitality Ltd
BYKE32.8532.8530.0031.9531.55181885
The Grob Tea Cco. Ltd
GROBTEA1364.951376.101284.251335.651310.604359
The Investment Trust of India Ltd
THEINVEST97.00106.0094.30103.8597.1046663
The Mandhana Retail Ventures Ltd
TMRVL19.6019.8018.6518.8519.6073718
The New India Assurance Company Ltd
NIACL161.15168.70159.55164.75161.052862581
The Ramco Cements Ltd
RAMCOCEM1060.901060.901018.051040.651060.351113251
The Ruby Mills Ltd
RUBYMILLS278.95319.90272.05303.30272.45471480
The Western India Plywoods Ltd
WIPL64.0064.2061.0563.0064.0013812
Thejo Engineering Ltd
THEJO2530.002544.002530.002531.002567.502300
Themis Medicare
THEMISMED915.00937.60905.00921.15910.4011055
Thermax Ltd
THERMAX1414.001430.851390.851416.801415.1013770
Thirumalai Chemicals
TIRUMALCHM194.80196.15187.35193.15194.30989180
Thomas Cook (India) Ltd
THOMASCOOK61.8063.7060.0062.3560.701147422
Thomas Scott India
THOMASCOTT17.1018.9017.1017.5018.0012780
Thyrocare Technologies Ltd
THYROCARE1308.901317.001300.201306.851307.10223818
Tide Water Oil
TIDEWATER3265.553447.653125.003447.653283.5040081
Tijaria Polypipes
TIJARIA7.908.157.507.607.8538277
TIL Ltd
TIL182.70185.05182.05182.75186.402445
Tilak Nagar Industries Ltd
TI41.4542.0039.2041.2540.60195562
Time Technoplast Ltd
TIMETECHNO82.6083.0079.8080.7082.50601776
Times Guaranty
TIMESGTY54.4055.3552.1552.6054.859210
Timken India Ltd
TIMKEN1565.051624.851541.201598.901558.60101420
Tinplate ompany of India LTd
TINPLATE254.95257.45248.25254.50253.90721426
Tips Industries
TIPSINDLTD1263.001263.001170.001263.001202.9058011
Tirupati Forge Ltd
TIRUPATIFL66.9566.9566.9566.9563.801638
Titagarh Wagons Ltd
TWL80.8580.8576.7078.8080.651297555
Titan Company Ltd
TITAN1730.001749.201715.601723.551729.051714957
Tokyo Plast International
TOKYOPLAST107.05109.00105.05107.70107.7010554
Torrent Pharmaceuticals Ltd
TORNTPHARM3024.903106.802888.003084.703002.85916364
Torrent Power Ltd
TORNTPOWER459.15459.85446.00454.60458.30833983
Total Transport Systems Ltd
TOTAL60.0062.0058.0058.8558.7558175
Touchwood Entertainment Ltd
TOUCHWOOD106.55107.00101.65103.00106.9522215
Tourism Finance Corp. of India Ltd
TFCILTD75.5075.9572.2573.9074.75657509
TPL Plastech Ltd
TPLPLASTEH301.90311.80278.35291.80298.1092332
Transformers & Rectifiers India
TRIL33.0035.0032.2033.7032.90520095
Transport Corp of India Ltd
TCI434.00434.00405.10414.95429.0574403
Transwarranty Finance
TFL5.905.905.405.605.658609
Transwind Infrastructures Ltd
TRANSWIND5.555.555.555.555.3016000
Tree House Education & Accessories Ltd
TREEHOUSE11.9011.9010.9011.5011.4553080
Trejhara Solutions Ltd
TREJHARA66.0066.3560.0065.2064.30133797
Trent Ltd
TRENT917.00931.70898.45926.30917.00740399
TRF Ltd
TRF119.95121.95112.25121.55116.1512615
Tribhovandas Bhimji Zaveri
TBZ89.7590.9084.5088.2589.10963220
Trident Ltd
TRIDENT18.7018.8018.2518.8017.9590683543
Trigyn Technologies Ltd
TRIGYN156.30156.30147.10149.45154.80251878
Triveni Engineering & Industries Ltd
TRIVENI182.90184.90173.60176.70181.05820261
Triveni Turbine Ltd
TRITURBINE123.50126.05120.00121.80122.70233924
TT Ltd
TTL68.0068.0564.9566.3067.9547829
TTK Healthcare Ltd
TTKHLTCARE764.65792.75760.25790.20763.3043829
TTK Prestige Ltd
TTKPRESTIG9201.009284.758650.558833.759202.3524277
Tube Investments of India Ltd
TIINDIA1090.001139.001088.001102.151085.80454114
TV Today Network Ltd
TVTODAY298.00298.00290.50291.65296.8070421
TV Vision Ltd
TVVISION1.951.951.951.951.9029487
TV18 Broadcast Ltd
TV18BRDCST37.2538.4536.2038.0537.0510540199
TVS Electronics
TVSELECT185.00185.00179.00180.15183.1535439
TVS Motor Company Ltd
TVSMOTOR584.00584.00572.00575.65581.051004507
TVS Srichakra
TVSSRICHAK2203.052206.852131.502155.102192.056839

Note : The data is taken from NSE.