| STOCK | SYMBOL | OPEN | HIGH | LOW | CLOSE | PREV CLOSE | VOL |
|---|---|---|---|---|---|---|---|
Tainwala Chemicals & Plastics (India) | TAINWALCHM | 111.80 | 112.55 | 104.45 | 107.05 | 111.65 | 67409 |
Taj GVK Hotels & Resorts | TAJGVK | 130.20 | 132.85 | 128.15 | 129.40 | 130.00 | 117578 |
Take Solutions Ltd | TAKE | 61.25 | 61.55 | 58.20 | 59.40 | 61.15 | 1205138 |
Talbros Automotive Components | TALBROAUTO | 320.00 | 321.00 | 314.20 | 318.50 | 313.20 | 83049 |
Tamil Nadu Newsprint & Papers Ltd | TNPL | 142.55 | 154.40 | 140.85 | 151.50 | 141.80 | 625777 |
Tamilnadu Petro Products Ltd | TNPETRO | 139.30 | 139.30 | 129.00 | 136.70 | 138.55 | 762969 |
Tamilnadu Telecommunications | TNTELE | 15.80 | 15.80 | 15.80 | 15.80 | 15.05 | 42018 |
Tanla Solutions Ltd | TANLA | 932.00 | 940.25 | 913.00 | 916.40 | 930.70 | 90766 |
Tantia Constructions | TANTIACONS | 8.45 | 8.95 | 8.20 | 8.20 | 8.60 | 13257 |
Tara Chand Logistic Solutions Ltd | TARACHAND | 40.00 | 40.00 | 39.00 | 39.00 | 37.05 | 4000 |
Tarapur Transformers | TARAPUR | 4.85 | 5.00 | 4.80 | 5.00 | 4.80 | 48080 |
TARC | TARC | 42.85 | 43.70 | 41.05 | 42.40 | 42.90 | 329390 |
Tarmat | TARMAT | 87.45 | 92.80 | 86.15 | 90.05 | 84.70 | 465818 |
Tasty Bites Eatables Ltd | TASTYBITE | 18541.70 | 18783.75 | 18232.55 | 18316.00 | 18525.45 | 1436 |
Tata Chemicals Ltd | TATACHEM | 748.60 | 748.60 | 729.65 | 738.75 | 743.60 | 1728583 |
Tata Coffee Ltd | TATACOFFEE | 238.90 | 246.70 | 208.30 | 215.10 | 235.30 | 35578033 |
Tata Communications Ltd | TATACOMM | 1354.90 | 1488.00 | 1327.75 | 1425.40 | 1348.00 | 2365261 |
Tata Consultancy Services Ltd | TCS | 3188.00 | 3204.45 | 3132.40 | 3197.80 | 3182.95 | 1660654 |
Tata Consumer Products Ltd | TATACONSUM | 768.95 | 770.00 | 739.20 | 754.90 | 769.75 | 3112462 |
Tata Elxsi Ltd | TATAELXSI | 4188.00 | 4220.00 | 4152.85 | 4177.00 | 4175.75 | 104560 |
Tata Investment Corp Ltd | TATAINVEST | 1145.00 | 1145.00 | 1118.00 | 1134.00 | 1144.35 | 36313 |
Tata Metaliks Ltd | TATAMETALI | 1302.00 | 1311.55 | 1273.75 | 1282.35 | 1295.85 | 438391 |
Tata Motors (DVR) | TATAMTRDVR | 134.75 | 135.35 | 131.55 | 134.00 | 135.40 | 1898100 |
Tata Motors Ltd | TATAMOTORS | 290.00 | 290.90 | 283.60 | 284.45 | 291.40 | 36139725 |
Tata Power Co. Ltd | TATAPOWER | 121.45 | 121.85 | 118.40 | 120.35 | 121.15 | 19451371 |
Tata Steel BSL Ltd | TATASTLBSL | 91.25 | 91.70 | 88.25 | 91.40 | 90.95 | 6441972 |
Tata Steel Long Products Ltd | TATASTLLP | 1102.30 | 1128.00 | 1080.10 | 1109.65 | 1102.30 | 42705 |
Tata Steel Ltd | TATASTEEL | 1332.00 | 1369.95 | 1306.20 | 1365.00 | 1330.65 | 12835125 |
Tata Teleservices (Maharashtra) Ltd | TTML | 34.50 | 35.70 | 34.45 | 34.45 | 36.25 | 1545060 |
TCI Developers | TCIDEVELOP | 363.00 | 363.00 | 345.00 | 345.65 | 355.75 | 2827 |
TCI Express Ltd | TCIEXP | 1550.00 | 1675.00 | 1481.10 | 1622.25 | 1542.20 | 338961 |
TCI Finance Ltd | TCIFINANCE | 6.00 | 6.00 | 5.55 | 5.80 | 6.00 | 2080 |
TCNS Clothing Co. Ltd | TCNSBRANDS | 575.00 | 589.60 | 572.00 | 582.10 | 583.25 | 16070 |
TCPL Packaging Ltd | TCPLPACK | 574.80 | 582.00 | 565.35 | 568.30 | 567.15 | 32832 |
TD Power Systems | TDPOWERSYS | 199.85 | 199.85 | 189.45 | 196.80 | 197.00 | 102570 |
Team Lease Services Ltd | TEAMLEASE | 3890.60 | 4035.00 | 3712.55 | 3771.95 | 3871.20 | 87458 |
Tech Mahindra Ltd | TECHM | 1124.00 | 1130.70 | 1106.50 | 1119.55 | 1120.85 | 2533035 |
Techindia Nirman Ltd | TECHIN | 5.15 | 5.30 | 4.90 | 5.20 | 5.05 | 14693 |
Techno Electric & Engineering Co. Ltd | TECHNOE | 306.00 | 307.95 | 298.20 | 299.85 | 304.75 | 42683 |
Technocraft Industries (India) | TIIL | 638.90 | 638.90 | 606.00 | 627.50 | 634.85 | 32173 |
Tejas Networks Ltd | TEJASNET | 232.75 | 232.75 | 211.10 | 232.75 | 221.70 | 1501976 |
Tembo Global Industries Ltd | TEMBO | 204.15 | 209.90 | 201.25 | 209.70 | 209.15 | 46842 |
Tera Software Ltd | TERASOFT | 70.20 | 72.70 | 67.10 | 68.65 | 70.10 | 108002 |
Texmaco Infrastructure & Holdings Ltd | TEXINFRA | 63.40 | 64.40 | 62.25 | 63.80 | 62.95 | 50437 |
Texmaco Rail & Engineering Ltd | TEXRAIL | 36.50 | 36.80 | 35.25 | 36.20 | 36.65 | 964934 |
Texmo Pipes & Products Ltd | TEXMOPIPES | 56.30 | 56.45 | 53.70 | 53.70 | 56.50 | 261592 |
TGB Banquets & Hotels | TGBHOTELS | 8.40 | 8.50 | 7.85 | 8.20 | 8.20 | 30211 |
Thangamayil Jewellery | THANGAMAYL | 863.00 | 863.00 | 833.00 | 852.35 | 844.95 | 6315 |
The Anup Engineering Ltd | ANUP | 931.00 | 1067.00 | 925.00 | 1043.00 | 931.85 | 511519 |
The Byke Hospitality Ltd | BYKE | 32.85 | 32.85 | 30.00 | 31.95 | 31.55 | 181885 |
The Grob Tea Cco. Ltd | GROBTEA | 1364.95 | 1376.10 | 1284.25 | 1335.65 | 1310.60 | 4359 |
The Investment Trust of India Ltd | THEINVEST | 97.00 | 106.00 | 94.30 | 103.85 | 97.10 | 46663 |
The Mandhana Retail Ventures Ltd | TMRVL | 19.60 | 19.80 | 18.65 | 18.85 | 19.60 | 73718 |
The New India Assurance Company Ltd | NIACL | 161.15 | 168.70 | 159.55 | 164.75 | 161.05 | 2862581 |
The Ramco Cements Ltd | RAMCOCEM | 1060.90 | 1060.90 | 1018.05 | 1040.65 | 1060.35 | 1113251 |
The Ruby Mills Ltd | RUBYMILLS | 278.95 | 319.90 | 272.05 | 303.30 | 272.45 | 471480 |
The Western India Plywoods Ltd | WIPL | 64.00 | 64.20 | 61.05 | 63.00 | 64.00 | 13812 |
Thejo Engineering Ltd | THEJO | 2530.00 | 2544.00 | 2530.00 | 2531.00 | 2567.50 | 2300 |
Themis Medicare | THEMISMED | 915.00 | 937.60 | 905.00 | 921.15 | 910.40 | 11055 |
Thermax Ltd | THERMAX | 1414.00 | 1430.85 | 1390.85 | 1416.80 | 1415.10 | 13770 |
Thirumalai Chemicals | TIRUMALCHM | 194.80 | 196.15 | 187.35 | 193.15 | 194.30 | 989180 |
Thomas Cook (India) Ltd | THOMASCOOK | 61.80 | 63.70 | 60.00 | 62.35 | 60.70 | 1147422 |
Thomas Scott India | THOMASCOTT | 17.10 | 18.90 | 17.10 | 17.50 | 18.00 | 12780 |
Thyrocare Technologies Ltd | THYROCARE | 1308.90 | 1317.00 | 1300.20 | 1306.85 | 1307.10 | 223818 |
Tide Water Oil | TIDEWATER | 3265.55 | 3447.65 | 3125.00 | 3447.65 | 3283.50 | 40081 |
Tijaria Polypipes | TIJARIA | 7.90 | 8.15 | 7.50 | 7.60 | 7.85 | 38277 |
TIL Ltd | TIL | 182.70 | 185.05 | 182.05 | 182.75 | 186.40 | 2445 |
Tilak Nagar Industries Ltd | TI | 41.45 | 42.00 | 39.20 | 41.25 | 40.60 | 195562 |
Time Technoplast Ltd | TIMETECHNO | 82.60 | 83.00 | 79.80 | 80.70 | 82.50 | 601776 |
Times Guaranty | TIMESGTY | 54.40 | 55.35 | 52.15 | 52.60 | 54.85 | 9210 |
Timken India Ltd | TIMKEN | 1565.05 | 1624.85 | 1541.20 | 1598.90 | 1558.60 | 101420 |
Tinplate ompany of India LTd | TINPLATE | 254.95 | 257.45 | 248.25 | 254.50 | 253.90 | 721426 |
Tips Industries | TIPSINDLTD | 1263.00 | 1263.00 | 1170.00 | 1263.00 | 1202.90 | 58011 |
Tirupati Forge Ltd | TIRUPATIFL | 66.95 | 66.95 | 66.95 | 66.95 | 63.80 | 1638 |
Titagarh Wagons Ltd | TWL | 80.85 | 80.85 | 76.70 | 78.80 | 80.65 | 1297555 |
Titan Company Ltd | TITAN | 1730.00 | 1749.20 | 1715.60 | 1723.55 | 1729.05 | 1714957 |
Tokyo Plast International | TOKYOPLAST | 107.05 | 109.00 | 105.05 | 107.70 | 107.70 | 10554 |
Torrent Pharmaceuticals Ltd | TORNTPHARM | 3024.90 | 3106.80 | 2888.00 | 3084.70 | 3002.85 | 916364 |
Torrent Power Ltd | TORNTPOWER | 459.15 | 459.85 | 446.00 | 454.60 | 458.30 | 833983 |
Total Transport Systems Ltd | TOTAL | 60.00 | 62.00 | 58.00 | 58.85 | 58.75 | 58175 |
Touchwood Entertainment Ltd | TOUCHWOOD | 106.55 | 107.00 | 101.65 | 103.00 | 106.95 | 22215 |
Tourism Finance Corp. of India Ltd | TFCILTD | 75.50 | 75.95 | 72.25 | 73.90 | 74.75 | 657509 |
TPL Plastech Ltd | TPLPLASTEH | 301.90 | 311.80 | 278.35 | 291.80 | 298.10 | 92332 |
Transformers & Rectifiers India | TRIL | 33.00 | 35.00 | 32.20 | 33.70 | 32.90 | 520095 |
Transport Corp of India Ltd | TCI | 434.00 | 434.00 | 405.10 | 414.95 | 429.05 | 74403 |
Transwarranty Finance | TFL | 5.90 | 5.90 | 5.40 | 5.60 | 5.65 | 8609 |
Transwind Infrastructures Ltd | TRANSWIND | 5.55 | 5.55 | 5.55 | 5.55 | 5.30 | 16000 |
Tree House Education & Accessories Ltd | TREEHOUSE | 11.90 | 11.90 | 10.90 | 11.50 | 11.45 | 53080 |
Trejhara Solutions Ltd | TREJHARA | 66.00 | 66.35 | 60.00 | 65.20 | 64.30 | 133797 |
Trent Ltd | TRENT | 917.00 | 931.70 | 898.45 | 926.30 | 917.00 | 740399 |
TRF Ltd | TRF | 119.95 | 121.95 | 112.25 | 121.55 | 116.15 | 12615 |
Tribhovandas Bhimji Zaveri | TBZ | 89.75 | 90.90 | 84.50 | 88.25 | 89.10 | 963220 |
Trident Ltd | TRIDENT | 18.70 | 18.80 | 18.25 | 18.80 | 17.95 | 90683543 |
Trigyn Technologies Ltd | TRIGYN | 156.30 | 156.30 | 147.10 | 149.45 | 154.80 | 251878 |
Triveni Engineering & Industries Ltd | TRIVENI | 182.90 | 184.90 | 173.60 | 176.70 | 181.05 | 820261 |
Triveni Turbine Ltd | TRITURBINE | 123.50 | 126.05 | 120.00 | 121.80 | 122.70 | 233924 |
TT Ltd | TTL | 68.00 | 68.05 | 64.95 | 66.30 | 67.95 | 47829 |
TTK Healthcare Ltd | TTKHLTCARE | 764.65 | 792.75 | 760.25 | 790.20 | 763.30 | 43829 |
TTK Prestige Ltd | TTKPRESTIG | 9201.00 | 9284.75 | 8650.55 | 8833.75 | 9202.35 | 24277 |
Tube Investments of India Ltd | TIINDIA | 1090.00 | 1139.00 | 1088.00 | 1102.15 | 1085.80 | 454114 |
TV Today Network Ltd | TVTODAY | 298.00 | 298.00 | 290.50 | 291.65 | 296.80 | 70421 |
TV Vision Ltd | TVVISION | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | 29487 |
TV18 Broadcast Ltd | TV18BRDCST | 37.25 | 38.45 | 36.20 | 38.05 | 37.05 | 10540199 |
TVS Electronics | TVSELECT | 185.00 | 185.00 | 179.00 | 180.15 | 183.15 | 35439 |
TVS Motor Company Ltd | TVSMOTOR | 584.00 | 584.00 | 572.00 | 575.65 | 581.05 | 1004507 |
TVS Srichakra | TVSSRICHAK | 2203.05 | 2206.85 | 2131.50 | 2155.10 | 2192.05 | 6839 |
Note : The data is taken from NSE.