STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Shree Tirupati Balajee FIBC Ltd
TIRUPATI116.70116.70116.70116.70111.156000
Tainwala Chemicals & Plastics (India)
TAINWALCHM95.9095.9090.6091.6593.208035
Taj GVK Hotels & Resorts
TAJGVK184.70191.70182.40186.15183.00271358
Take Solutions Ltd
TAKE24.2024.2023.2523.6023.50193359
Talbros Automotive Components
TALBROAUTO460.00460.00445.00449.95452.6011457
Tamil Nadu Newsprint & Papers Ltd
TNPL229.00235.55225.50228.65226.10392115
Tamilnadu Petro Products Ltd
TNPETRO99.2099.7596.4096.8097.35181794
Tamilnadu Telecommunications
TNTELE8.258.257.907.957.955748
Tanla Solutions Ltd
TANLA721.00736.00719.10725.35717.35204847
Tantia Constructions
TANTIACONS14.3515.6514.3515.1515.1013403
Tarapur Transformers
TARAPUR4.604.604.604.604.70310
TARC Ltd
TARC41.5042.1040.6041.5041.20567049
Tarmat
TARMAT52.3554.1552.0052.4051.608535
Tarsons Products Ltd
TARSONS782.80808.35774.50795.75774.95143319
Tasty Bites Eatables Ltd
TASTYBITE12000.0012100.3511660.1011764.1511936.101234
Tata Chemicals Ltd
TATACHEM1067.201077.051035.001067.201063.352046370
Tata Coffee Ltd
TATACOFFEE221.20225.20219.30224.30219.301282117
Tata Communications Ltd
TATACOMM1152.451154.601105.701116.151130.80315509
Tata Consultancy Services Ltd
TCS3009.403025.002976.003017.452994.402227447
Tata Consumer Products Ltd
TATACONSUM784.80801.40781.05797.85780.851830866
Tata Elxsi Ltd
TATAELXSI8581.008643.558282.658336.458534.80235819
Tata Investment Corp Ltd
TATAINVEST2300.052428.002300.052395.052286.45199353
Tata Metaliks Ltd
TATAMETALI735.10745.30723.55729.70734.7055880
Tata Motors (DVR)
TATAMTRDVR199.50199.80192.65195.45195.652353374
Tata Motors Ltd
TATAMOTORS403.90404.00390.35398.80397.5021932747
Tata Power Co. Ltd
TATAPOWER217.30219.85214.45217.50215.3014097631
Tata Steel Long Products Ltd
TATASTLLP627.45638.00611.00628.60627.40154984
Tata Steel Ltd
TATASTEEL101.35101.3596.5097.6599.85104949032
Tata Teleservices (Maharashtra) Ltd
TTML107.70107.95101.00103.75105.951341128
TATVA
TATVA2451.002549.002450.002516.702466.908177
TCI Developers
TCIDEVELOP388.80389.90382.00382.35383.751630
TCI Express Ltd
TCIEXP1840.001920.001840.001895.551851.3523470
TCNS Clothing Co. Ltd
TCNSBRANDS582.00596.80566.70574.05580.4540398
TCPL Packaging Ltd
TCPLPACK1099.851193.801083.351128.651075.8033027
TD Power Systems
TDPOWERSYS576.00594.50568.15587.05575.00407464
Team Lease Services Ltd
TEAMLEASE3135.103171.403105.003128.653141.355359
TECH
TECH27.6227.7627.0427.3127.0812517
Tech Mahindra Ltd
TECHM1034.951045.001019.051022.501032.904448875
Techindia Nirman Ltd
TECHIN10.5010.659.8010.2010.3013025
Techno Electric & Engineering Co. Ltd
TECHNOE263.00268.75261.05263.70265.2051243
Technocraft Industries (India)
TIIL772.70778.65760.90768.35759.153707
Tega Industries Ltd
TEGA542.65551.05536.00541.65542.6527399
Tejas Networks Ltd
TEJASNET604.00628.00601.05622.25598.00595016
Tembo Global Industries Ltd
TEMBO113.45117.80113.00115.15113.459396
Tera Software Ltd
TERASOFT47.5049.9047.5048.2047.3530873
Texmaco Infrastructure & Holdings Ltd
TEXINFRA58.8058.8057.4558.2557.7015066
Texmaco Rail & Engineering Ltd
TEXRAIL45.4546.0043.8544.9545.001380196
Texmo Pipes & Products Ltd
TEXMOPIPES61.2062.5060.0060.5061.2054748
TGB Banquets & Hotels
TGBHOTELS11.6011.8011.0511.1511.5027443
Thangamayil Jewellery
THANGAMAYL1186.151247.851151.001218.951180.202983
The Anup Engineering Ltd
ANUP856.95878.00834.70842.20840.206427
The Byke Hospitality Ltd
BYKE41.3542.6541.0042.0041.0045958
The Dharamsi Morarji Chemical Co. Ltd
DHARAMSI375.05385.85373.30383.70378.3511408
The Grob Tea Cco. Ltd
GROBTEA979.45989.90951.00983.15979.45292
The Investment Trust of India Ltd
THEINVEST96.7099.1596.7098.7596.804019
The New India Assurance Company Ltd
NIACL84.0084.5082.5082.8583.35284125
The Ramco Cements Ltd
RAMCOCEM714.95733.00708.00716.85713.75209354
The Ruby Mills Ltd
RUBYMILLS303.80308.70294.30296.50300.3020590
The Western India Plywoods Ltd
WIPL89.0089.0082.0088.9085.359010
Thejo Engineering Ltd
THEJO1045.101050.001040.001040.001040.001500
Themis Medicare
THEMISMED1043.651050.00997.101005.001019.653739
Thermax Ltd
THERMAX2215.002271.952170.852177.902205.85158703
Thirumalai Chemicals
TIRUMALCHM217.90219.60206.00208.65215.70675761
Thomas Cook (India) Ltd
THOMASCOOK75.0075.6073.0074.3074.10297620
Thomas Scott India
THOMASCOTT40.3040.4037.1037.5039.001219
Thyrocare Technologies Ltd
THYROCARE681.80700.00666.55699.60690.80153854
Tide Water Oil
TIDEWATER1013.551041.401013.551028.101025.508337
Tijaria Polypipes
TIJARIA4.704.804.504.604.6033041
TIL Ltd
TIL111.95116.95108.85111.35111.7010656
Tilak Nagar Industries Ltd
TI89.1093.5588.4093.4589.10646392
Time Technoplast Ltd
TIMETECHNO104.85105.90102.20103.60103.301000882
Times Guaranty
TIMESGTY49.5549.8047.0047.5547.852695
Timescan Logistics(India) Ltd
TIMESCAN104.00104.00104.00104.00104.504000
Timken India Ltd
TIMKEN2875.002940.002858.002925.302856.9542218
Tinplate ompany of India LTd
TINPLATE303.90307.10293.25298.30301.90359472
Tips Industries
TIPSINDLTD1595.951610.001518.001586.001572.854875
Tirupati Forge Ltd
TIRUPATIFL14.9015.9014.9015.2015.15453834
Titagarh Wagons Ltd
TWL143.00143.80135.80141.05142.90224143
Titan Company Ltd
TITAN2669.952679.552585.552600.352655.501246270
TMB
TMB488.00488.00480.00480.95482.3061227
TNIDETF
TNIDETF53.9554.6953.5054.2853.956461
Tokyo Plast International
TOKYOPLAST95.2599.5594.0097.5596.4021162
Torrent Pharmaceuticals Ltd
TORNTPHARM1524.201540.301501.801533.851512.80200518
Torrent Power Ltd
TORNTPOWER495.20508.55493.10504.00494.60658739
Total Transport Systems Ltd
TOTAL171.00176.00165.20165.20173.8551474
Touchwood Entertainment Ltd
TOUCHWOOD94.9599.0090.2598.6594.909848
Tourism Finance Corp. of India Ltd
TFCILTD73.8574.7568.3569.2573.301706337
TPL Plastech Ltd
TPLPLASTEH165.95168.40162.10164.35164.503052
Transformers & Rectifiers India
TRIL55.4059.3555.3057.1554.903577030
Transport Corp of India Ltd
TCI775.00789.00775.00778.20773.2572591
Transwarranty Finance
TFL9.409.408.708.959.151641
Transwind Infrastructures Ltd
TRANSWIND8.008.007.307.307.658000
Tree House Education & Accessories Ltd
TREEHOUSE13.0013.2012.3513.2012.6029396
Trejhara Solutions Ltd
TREJHARA72.2075.9572.2074.2073.6042047
Trent Ltd
TRENT1419.401443.401390.001396.051408.95599701
TRF Ltd
TRF321.95321.95321.95321.95338.854055
Tribhovandas Bhimji Zaveri
TBZ78.5581.5076.9079.7577.05343666
Trident Ltd
TRIDENT37.1037.2536.0536.6036.653976397
Trigyn Technologies Ltd
TRIGYN101.00104.50100.95102.9599.15106122
Triveni Engineering & Industries Ltd
TRIVENI253.30255.90244.10247.25249.65762879
Triveni Turbine Ltd
TRITURBINE236.20238.00228.65230.00232.75799757
TRU
TRU66.5567.2562.6562.6565.90365777
TT Ltd
TTL90.4091.9088.6089.4090.307407
TTK Healthcare Ltd
TTKHLTCARE860.10880.00860.10873.60863.052094
TTK Prestige Ltd
TTKPRESTIG950.00972.00940.15962.20941.4526450
Tube Investments of India Ltd
TIINDIA2711.252718.302476.002577.702672.15868099
TV Today Network Ltd
TVTODAY286.45290.90283.80284.75283.6087790
TV Vision Ltd
TVVISION2.202.302.102.202.201207
TV18 Broadcast Ltd
TV18BRDCST37.7037.9037.0537.6036.804345632
TVS Electronics
TVSELECT258.00262.50254.95257.80256.2561082
TVS Motor Company Ltd
TVSMOTOR1035.001043.001020.751034.851024.851417788
TVS Srichakra
TVSSRICHAK2457.002558.252450.002466.652483.7023432

Note : The data is taken from NSE.