STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Tainwala Chemicals & Plastics (India)
TAINWALCHM59.2560.8558.3559.7559.303579
Taj GVK Hotels & Resorts
TAJGVK112.65114.00112.60113.05112.6046169
Take Solutions Ltd
TAKE51.4052.2550.1550.9551.401627627
Talbros Automotive Components
TALBROAUTO223.00228.50220.10221.65224.7022427
Tamil Nadu Newsprint & Papers Ltd
TNPL145.25148.75143.65146.80145.00217782
Tamilnadu Petro Products Ltd
TNPETRO51.8053.0051.5051.9551.80424425
Tamilnadu Telecommunications
TNTELE4.654.804.454.804.6511504
Tanla Solutions Ltd
TANLA924.00985.55924.00985.55938.65167553
Tantia Constructions
TANTIACONS3.303.303.303.303.15550
TARC
TARC29.5530.9029.5529.9029.60371544
Tarmat
TARMAT50.0050.3549.3049.5050.759230
Tasty Bites Eatables Ltd
TASTYBITE15022.0015200.0014826.0514934.2015026.35981
Tata Chemicals Ltd
TATACHEM821.50827.95800.10805.25819.454304784
Tata Coffee Ltd
TATACOFFEE127.35127.50124.50125.60126.501548621
Tata Communications Ltd
TATACOMM1100.001126.251092.001115.451100.00526773
Tata Consultancy Services Ltd
TCS3354.003354.353308.003322.253317.352911129
Tata Consumer Products Ltd
TATACONSUM670.00685.00665.00679.80670.702566543
Tata Elxsi Ltd
TATAELXSI2930.003119.002930.003101.602964.95854663
Tata Investment Corp Ltd
TATAINVEST1029.951033.751020.551025.551022.4033124
Tata Metaliks Ltd
TATAMETALI929.90953.00922.30945.70921.15511152
Tata Motors (DVR)
TATAMTRDVR136.80141.20136.25137.55136.703046942
Tata Motors Ltd
TATAMOTORS313.20325.00312.50318.20313.9575462572
Tata Power Co. Ltd
TATAPOWER105.35106.20103.00104.10104.9535350727
Tata Steel BSL Ltd
TATASTLBSL60.2560.5057.7558.6559.8013254987
Tata Steel Long Products Ltd
TATASTLLP814.00827.00805.00818.75805.75108774
Tata Steel Ltd
TATASTEEL921.00930.00885.70899.50918.4032179069
Tata Teleservices (Maharashtra) Ltd
TTML12.7013.1512.7012.9513.051026043
TCI Developers
TCIDEVELOP301.20305.35297.05298.30300.55289
TCI Express Ltd
TCIEXP880.40880.40866.75871.60873.4018138
TCI Finance Ltd
TCIFINANCE6.706.706.206.706.1066305
TCNS Clothing Co. Ltd
TCNSBRANDS487.90505.00487.05495.95485.3531242
TCPL Packaging Ltd
TCPLPACK419.10423.00409.55415.35420.252952
TD Power Systems
TDPOWERSYS159.70163.75156.85159.35158.1049296
Team Lease Services Ltd
TEAMLEASE3696.003701.403505.003554.153684.8521797
Tech Mahindra Ltd
TECHM1028.951056.801016.551053.001029.006029994
Techindia Nirman Ltd
TECHIN2.802.802.802.802.90529
Techno Electric & Engineering Co. Ltd
TECHNOE313.00318.75309.20316.65312.2054589
Technocraft Industries (India)
TIIL399.80399.90388.00388.95393.1515569
Tejas Networks Ltd
TEJASNET180.90184.15177.50179.35177.10229067
Tembo Global Industries Ltd
TEMBO95.0098.0091.5093.6099.1028000
Tera Software Ltd
TERASOFT38.6039.9537.6539.1038.6028944
Texmaco Infrastructure & Holdings Ltd
TEXINFRA71.6072.4071.1072.0072.0527201
Texmaco Rail & Engineering Ltd
TEXRAIL26.8027.4526.8027.1526.95281854
Texmo Pipes & Products Ltd
TEXMOPIPES27.0027.5026.6027.3526.80130891
TGB Banquets & Hotels
TGBHOTELS4.754.754.504.704.756041
Thangamayil Jewellery
THANGAMAYL614.90619.60608.00609.75610.6561659
The Anup Engineering Ltd
ANUP581.00605.00572.95592.65586.8025189
The Byke Hospitality Ltd
BYKE21.4021.4020.0020.2021.2589249
The Grob Tea Cco. Ltd
GROBTEA850.95868.50820.00822.60851.501913
The Investment Trust of India Ltd
THEINVEST89.9092.3588.0088.6089.8512157
The Mandhana Retail Ventures Ltd
TMRVL12.8512.9512.3012.6512.7031584
The New India Assurance Company Ltd
NIACL158.35163.30156.20160.90157.25830481
The Ramco Cements Ltd
RAMCOCEM1085.001110.001061.751078.551067.001436077
The Ruby Mills Ltd
RUBYMILLS174.45176.00170.00173.05174.454386
The Western India Plywoods Ltd
WIPL60.9560.9559.0060.9060.005537
Thejo Engineering Ltd
THEJO1445.001720.251400.001720.251433.555800
Themis Medicare
THEMISMED324.00324.00305.60320.45322.008548
Thermax Ltd
THERMAX1342.501381.001342.001369.601349.8521711
Thiru Arooran Sugar Industries
THIRUSUGAR6.256.256.256.256.25770
Thirumalai Chemicals
TIRUMALCHM94.3095.5092.8593.0594.35384419
Thomas Cook (India) Ltd
THOMASCOOK47.3548.2047.0047.4547.20233457
Thomas Scott India
THOMASCOTT7.007.657.007.657.35250
Thyrocare Technologies Ltd
THYROCARE1027.701070.001024.901042.951008.501310329
Tide Water Oil
TIDEWATER4547.004547.004462.404478.354507.901502
Tijaria Polypipes
TIJARIA7.057.256.656.906.954185
TIL Ltd
TIL160.50166.00160.50164.90162.156382
Tilak Nagar Industries Ltd
TI38.1038.4536.5036.8538.00350832
Time Technoplast Ltd
TIMETECHNO67.0070.9566.9570.2066.901548507
Times Guaranty
TIMESGTY25.4525.5524.6025.1525.05668
Timken India Ltd
TIMKEN1395.001410.001361.801385.451373.2553237
Tinplate ompany of India LTd
TINPLATE179.10182.40175.80177.60177.80741478
Tips Industries
TIPSINDLTD491.10519.00491.10509.70503.452800
Tirupati Forge Ltd
TIRUPATIFL25.0025.2025.0025.0025.00400
Titagarh Wagons Ltd
TWL50.6551.0050.0050.3550.55286606
Titan Company Ltd
TITAN1569.901618.001561.301592.001571.303569146
Tokyo Plast International
TOKYOPLAST72.6074.4071.3073.1572.509989
Torrent Pharmaceuticals Ltd
TORNTPHARM2553.002606.402532.002574.752549.30337231
Torrent Power Ltd
TORNTPOWER422.00425.70418.10422.40422.50472398
Total Transport Systems Ltd
TOTAL46.9546.9545.0045.7045.259772
Touchwood Entertainment Ltd
TOUCHWOOD111.00111.40111.00111.05116.45731
Tourism Finance Corp. of India Ltd
TFCILTD59.5560.5059.0559.5059.60128766
TPL Plastech Ltd
TPLPLASTEH171.70183.00170.90180.00170.3520704
Transformers & Rectifiers India
TRIL18.0018.6517.6018.4517.90212240
Transport Corp of India Ltd
TCI267.15288.50262.00281.85266.35417385
Tree House Education & Accessories Ltd
TREEHOUSE8.908.908.508.758.8584531
Trejhara Solutions Ltd
TREJHARA33.4035.2031.7035.0532.0049912
Trent Ltd
TRENT735.00736.00723.25729.20729.75344873
TRF Ltd
TRF94.30102.7093.1597.3094.5568248
Tribhovandas Bhimji Zaveri
TBZ67.4068.6066.3067.1565.95120080
Trident Ltd
TRIDENT14.2014.4014.0514.1014.206660754
Trigyn Technologies Ltd
TRIGYN72.5072.5069.8070.9571.1566746
Triveni Engineering & Industries Ltd
TRIVENI91.9093.8089.8092.6589.601262848
Triveni Turbine Ltd
TRITURBINE101.40102.50100.70101.45100.8598947
TT Ltd
TTL48.0548.3047.8548.0548.602348
TTK Healthcare Ltd
TTKHLTCARE510.50525.00505.00517.50503.503106
TTK Prestige Ltd
TTKPRESTIG7375.907619.957237.807476.257375.9012173
Tube Investments of India Ltd
TIINDIA1149.701197.001141.001177.401170.7074247
TV Today Network Ltd
TVTODAY297.70297.70286.15291.25296.8043757
TV Vision Ltd
TVVISION2.702.702.702.702.8023917
TV18 Broadcast Ltd
TV18BRDCST29.0529.2028.8028.9529.002522448
TVS Electronics
TVSELECT137.00139.40135.10136.85137.658854
TVS Motor Company Ltd
TVSMOTOR561.25571.25557.50568.00564.101638045
TVS Srichakra
TVSSRICHAK1816.001825.101791.001799.951816.104740

Note : The data is taken from NSE.