STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Shree Tirupati Balajee FIBC Ltd
TIRUPATI426.85426.85426.85426.85406.601000
Tainwala Chemicals & Plastics (India)
TAINWALCHM130.00136.95129.40131.70131.3012227
Taj GVK Hotels & Resorts
TAJGVK248.25248.25244.00245.55246.65136427
Take Solutions Ltd
TAKE21.2521.5021.0021.1021.2557481
Talbros Automotive Components
TALBROAUTO1078.801110.951078.801090.551069.8065027
Tamil Nadu Newsprint & Papers Ltd
TNPL279.00297.95276.40294.75279.451829638
Tamilnadu Petro Products Ltd
TNPETRO91.2091.4090.0090.2090.55153663
Tamilnadu Telecommunications
TNTELE7.957.957.457.557.7015505
Tanla Solutions Ltd
TANLA1087.001093.101060.001067.701087.75312570
Tapi Fruit Processing Ltd
TAPIFRUIT173.85173.85173.80173.80182.956000
Tara Chand Logistic Solutions Ltd
TARACHAND149.15149.15138.20141.00141.7538000
Tarapur Transformers
TARAPUR5.956.005.505.805.75110588
TARC Ltd
TARC91.9094.2090.0091.4091.901154248
Tarmat
TARMAT92.3096.1092.3093.3593.85102284
Tarsons Products Ltd
TARSONS515.90515.90502.90504.45510.45111828
Tasty Bites Eatables Ltd
TASTYBITE17310.0517499.8516800.0016882.9017396.951987
Tata Chemicals Ltd
TATACHEM1034.901050.001032.001040.851035.10583658
Tata Coffee Ltd
TATACOFFEE267.30269.00262.10262.75265.751602138
Tata Communications Ltd
TATACOMM1814.951820.001791.151796.951809.15410841
Tata Consultancy Services Ltd
TCS3566.003574.653519.103524.053570.851671104
Tata Consumer Products Ltd
TATACONSUM917.80917.80906.05908.60913.351524935
Tata Elxsi Ltd
TATAELXSI7490.007490.007385.007477.057443.75100722
Tata Investment Corp Ltd
TATAINVEST3194.003204.553101.003109.803177.5580641
Tata Metaliks Ltd
TATAMETALI943.00954.25932.00950.95931.1055854
Tata Motors (DVR)
TATAMTRDVR444.95449.00440.40441.30441.853469758
Tata Motors Ltd
TATAMOTORS668.55677.80661.25666.20667.1020005816
Tata Power Co. Ltd
TATAPOWER254.10256.85253.55254.80254.106720120
Tata Steel Long Products Ltd
TATASTLLP795.00808.00791.20805.20792.3064007
Tata Steel Ltd
TATASTEEL125.10127.25124.95127.00125.0523868700
Tata Teleservices (Maharashtra) Ltd
TTML96.9098.3595.9096.3096.703089479
TATVA
TATVA1555.001565.001550.001554.851555.8513548
TCI Express Ltd
TCIEXP1384.051410.001383.001399.901382.7031290
TCI Finance Ltd
TCIFINANCE3.303.353.053.153.2011664
TCLCONS
TCLCONS39.0039.0031.0034.1017.95223692
TCNS Clothing Co. Ltd
TCNSBRANDS374.85384.00370.65380.40372.75221258
TCPL Packaging Ltd
TCPLPACK2199.952356.202199.952312.752178.4042126
TD Power Systems
TDPOWERSYS251.00252.10245.50250.85249.85250473
Team Lease Services Ltd
TEAMLEASE2613.302653.402560.002578.502613.3022334
TECH
TECH32.0633.1932.0632.6432.7123751
Tech Mahindra Ltd
TECHM1195.301198.251180.801184.601194.102638043
Techindia Nirman Ltd
TECHIN13.2013.2013.0513.2012.6023327
Techno Electric & Engineering Co. Ltd
TECHNOE515.05528.00513.50518.70516.7030683
Technocraft Industries (India)
TIIL2064.502318.752026.602237.402044.25153070
TECILCHEM
TECILCHEM17.0517.0517.0517.0517.402800
Tega Industries Ltd
TEGA856.00872.50843.55847.70856.3571577
Tejas Networks Ltd
TEJASNET872.95881.15865.50869.55871.15148258
Tembo Global Industries Ltd
TEMBO236.00241.75235.15236.65235.9533732
Tera Software Ltd
TERASOFT47.4551.3046.5047.7046.80250202
Texmaco Infrastructure & Holdings Ltd
TEXINFRA82.0585.0079.3081.6080.403616247
Texmaco Rail & Engineering Ltd
TEXRAIL148.95148.95136.55138.30133.356904186
Texmo Pipes & Products Ltd
TEXMOPIPES70.3575.2570.3575.2571.70169122
TGB Banquets & Hotels
TGBHOTELS10.2510.9510.2510.7010.25111546
Thangamayil Jewellery
THANGAMAYL1488.001509.201473.501489.701466.0051274
The Anup Engineering Ltd
ANUP2071.002203.852071.002131.152069.8537691
The Byke Hospitality Ltd
BYKE49.1049.1046.5046.8548.65305870
The Grob Tea Cco. Ltd
GROBTEA894.00894.00866.00868.50886.65410
The Investment Trust of India Ltd
THEINVEST91.5093.9086.2588.0091.5039798
The New India Assurance Company Ltd
NIACL136.60142.95136.60142.30136.651247657
The Ramco Cements Ltd
RAMCOCEM998.351015.00988.151000.40996.10523283
The Ruby Mills Ltd
RUBYMILLS236.30239.45234.10235.05240.1015855
The Western India Plywoods Ltd
WIPL104.65106.60101.60106.60101.558263
Thejo Engineering Ltd
THEJO1941.251941.251856.101883.951890.203672
Themis Medicare
THEMISMED168.95172.80164.35166.00169.45181146
Thermax Ltd
THERMAX2965.002965.002880.852914.752950.3025703
Thirumalai Chemicals
TIRUMALCHM214.55221.60214.10219.85215.60494401
Thomas Cook (India) Ltd
THOMASCOOK126.60129.95124.00129.25126.60232544
Thomas Scott India
THOMASCOTT138.20138.20138.20138.20135.501577
Thyrocare Technologies Ltd
THYROCARE570.00576.10565.05570.35572.3544696
Tide Water Oil
TIDEWATER1209.001234.401203.951214.551202.5066225
Tijaria Polypipes
TIJARIA6.456.506.106.356.2544962
TIL Ltd
TIL341.35341.35341.35341.35325.10780
Tilak Nagar Industries Ltd
TI219.45222.25216.00216.70217.60229132
Time Technoplast Ltd
TIMETECHNO150.15154.15146.55153.30150.102967865
Times Guaranty
TIMESGTY73.3073.3071.9072.3573.3018708
Timescan Logistics(India) Ltd
TIMESCAN175.00183.75175.00183.75175.004000
Timken India Ltd
TIMKEN3070.003070.003007.553015.303054.0072909
Tinplate ompany of India LTd
TINPLATE388.05399.95388.05396.10389.30334459
Tips Films Ltd
TIPSFILMS558.95559.00546.05552.15559.003574
Tips Industries
TIPSINDLTD319.70325.95314.05318.00318.75111198
Tirupati Forge Ltd
TIRUPATIFL11.1011.1011.1011.1010.90119048
TITAGARH
TITAGARH776.05798.65773.10777.55777.55908744
Titan Company Ltd
TITAN3284.003329.003275.003301.403283.75778014
TMB
TMB576.70594.00571.65587.40572.65485714
TNIDETF
TNIDETF67.1267.2966.8867.0667.1116658
Tokyo Plast International
TOKYOPLAST110.95112.00106.55107.85108.8541178
Torrent Pharmaceuticals Ltd
TORNTPHARM1895.601939.001894.551912.351895.60510628
Torrent Power Ltd
TORNTPOWER728.05740.00728.05734.40729.95312995
Total Transport Systems Ltd
TOTAL127.00128.70123.50127.30125.4519349
Touchwood Entertainment Ltd
TOUCHWOOD156.50166.95143.55156.55153.103924
Tourism Finance Corp. of India Ltd
TFCILTD98.35108.7097.30105.4098.304262891
TPL Plastech Ltd
TPLPLASTEH52.9053.1050.4552.6051.45478740
Tracxn Technologies Ltd
TRACXN77.5077.7074.6074.9076.90493280
Transformers & Rectifiers India
TRIL173.60174.65168.80171.25174.30524924
Transport Corp of India Ltd
TCI801.95801.95792.05797.50798.4515705
Transwarranty Finance
TFL10.0010.059.759.909.9510139
Transwind Infrastructures Ltd
TRANSWIND10.1010.109.609.6010.1036000
Tree House Education & Accessories Ltd
TREEHOUSE21.4522.9020.1521.7520.90492513
Trejhara Solutions Ltd
TREJHARA138.10138.10138.10138.10135.408844
TREL
TREL46.7549.7046.0548.4046.352810430
Trent Ltd
TRENT2093.002117.002080.502107.652084.80446019
TRF Ltd
TRF246.95247.15238.20240.45245.9562051
Tribhovandas Bhimji Zaveri
TBZ123.45134.65123.00130.35122.502349825
Trident Ltd
TRIDENT37.1537.9037.0537.1537.107880153
TRIDHYA
TRIDHYA42.1042.1041.0041.1541.4036000
Trigyn Technologies Ltd
TRIGYN126.60129.50124.35126.85126.00183878
Triveni Engineering & Industries Ltd
TRIVENI384.15391.50381.80383.55383.00475883
Triveni Turbine Ltd
TRITURBINE374.00376.90366.00367.50375.20848334
Trucap Finance Ltd
TRU67.4074.9066.3574.0066.807718608
TT Ltd
TTL93.0093.7591.0092.9091.3522098
TTK Healthcare Ltd
TTKHLTCARE1187.001194.001176.151189.301187.3511359
TTK Prestige Ltd
TTKPRESTIG794.00803.85786.95799.95794.10115437
Tube Investments of India Ltd
TIINDIA2985.003030.002966.803010.852966.70116181
TV Today Network Ltd
TVTODAY229.00232.95225.10226.35223.20490504
TV Vision Ltd
TVVISION4.154.154.154.154.106555
TV18 Broadcast Ltd
TV18BRDCST47.6047.7546.8047.3047.458219781
TVS Electronics
TVSELECT371.00379.00366.00369.50369.1086014
TVS Motor Company Ltd
TVSMOTOR1606.901617.301594.301601.701600.90582454
TVS Srichakra
TVSSRICHAK3812.253938.503810.603922.553821.0532716
TVSHLTD
TVSHLTD5502.155610.005490.955600.355535.654944
TVSSCS
TVSSCS227.00227.80221.00221.75226.651183108

Note : The data is taken from NSE.