ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
H Companies Traded as on 26/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 515.50 535.00 535.00 490.00 532.05 3.21 9410 48.67 93 136.77 535.00 214.30
515147 Haldyn Glass X 1.00 159.45 159.50 162.50 157.00 157.70 -1.10 22924 36.35 341 34.81 188.90 69.00
526407 Hampton Sky B 1.00 32.70 32.70 32.70 31.90 32.08 -1.90 374704 120.21 1001 -267.33 59.00 29.11
590113 Hang Seng Be E 1.00 263.03 267.50 267.99 265.30 267.14 1.56 11777 31.38 246 -- 289.50 225.91
543227 Happiest Min A1 2.00 818.75 827.85 828.35 813.25 818.10 -0.08 18442 151.20 1158 53.23 1022.30 738.05
544057 Happy Forgin B 2.00 931.40 944.95 961.00 933.95 947.70 1.75 13314 126.35 1461 42.79 1087.85 813.55
509597 Hardcastle W XT 10.00 733.95 710.00 759.90 710.00 726.15 -1.06 169 1.22 18 19.14 911.00 337.25
541276 Hardwyn (I) B 1.00 30.68 30.76 31.14 30.70 31.04 1.17 28117 8.69 197 107.03 57.00 24.38
538081 Haria App. X 10.00 5.75 5.50 5.51 5.40 5.50 -4.35 10374 0.57 20 6.96 6.30 3.57
512604 Haria Export X 10.00 4.73 4.70 4.70 4.40 4.69 -0.85 1415 0.06 6 58.63 5.97 3.73
543517 Hariom Pipe B 10.00 615.00 605.05 614.50 590.55 595.10 -3.24 17138 103.53 1431 29.99 740.00 441.05
542682 Harish Text. X 10.00 53.05 53.25 53.25 52.10 53.19 0.26 643 0.34 11 9.81 67.65 30.00
526931 Hariyana Shp X 10.00 111.34 110.65 114.84 110.00 113.33 1.79 17568 19.66 153 10.15 146.00 61.55
530055 Harmony Cap. X 10.00 58.00 55.97 56.97 55.10 55.10 -5.00 602 0.34 11 204.07 73.40 12.58
500467 Harr.Malayal B 10.00 173.40 174.00 174.85 170.50 171.20 -1.27 5384 9.28 152 117.26 216.15 115.00
543600 Harsha Engr. B 10.00 410.30 421.40 456.55 415.05 443.35 8.06 124729 550.63 5756 37.64 494.35 360.00
544105 Harshdeep H. M 10.00 63.81 65.00 65.00 61.00 62.03 -2.79 126000 78.52 42 -- 76.76 39.00
505336 Harshil Agro XT 10.00 10.13 10.33 10.33 10.33 10.33 1.97 100 0.01 1 1.09 10.33 2.20
532855 Haryana Capf X 10.00 186.05 185.00 185.00 183.00 183.10 -1.59 1134 2.09 16 32.70 207.00 58.00
524080 Haryana Lthr X 10.00 73.05 69.00 76.95 69.00 75.27 3.04 5023 3.75 76 16.15 82.00 37.30
531387 Hasti Financ X 10.00 10.30 10.30 10.30 10.30 10.30 0.00 1 0.00 1 -21.02 10.55 4.40
509073 Hathway Bhaw X 10.00 19.89 19.89 20.00 19.33 19.62 -1.36 5891 1.16 67 -392.40 23.08 15.25
533162 Hathway Cabl B 2.00 22.37 22.42 22.53 22.10 22.23 -0.63 1573647 350.62 3516 39.70 27.90 13.00
531531 Hatsun Agro A1 1.00 1091.85 1087.00 1102.00 1069.75 1092.25 0.04 9178 99.57 1029 91.02 1231.95 838.80
517354 Havells (I) A1 1.00 1562.40 1562.95 1652.20 1562.95 1639.35 4.93 176450 2864.45 10091 86.92 1652.20 1211.05
539176 Hawa Engg. X 10.00 192.50 193.50 201.00 189.10 191.90 -0.31 3486 6.88 47 40.83 210.65 76.50
508486 Hawkins Cook B 10.00 6431.75 6400.00 6548.00 6381.00 6382.35 -0.77 1646 106.50 340 34.27 7750.00 5810.05
532467 Hazoor Multi XT 10.00 376.00 376.00 383.00 376.00 383.00 1.86 32967 125.51 190 9.30 454.00 88.00
532334 HB Estate De X 10.00 68.30 70.34 70.34 67.05 68.99 1.01 1432 0.97 17 -11.15 76.39 27.85
508956 HB Leas.&Fin XT 10.00 18.47 18.11 18.11 18.11 18.11 -1.95 2045 0.37 13 90.55 25.92 3.25
532333 HB Portfolio X 10.00 68.07 71.35 71.35 67.71 68.74 0.98 1041 0.72 31 22.76 98.00 35.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 87.13 86.00 89.38 85.30 88.95 2.09 5152 4.48 181 2.43 103.90 39.81
517271 HBL Pow.Sys. A1 1.00 492.80 494.70 522.80 492.75 518.70 5.26 433903 2230.02 18272 61.38 612.00 99.80
500185 HCC A1 1.00 38.18 38.44 38.84 37.71 37.79 -1.02 841357 319.85 2215 15.06 46.00 15.02
500179 HCL Infosys. T 2.00 18.90 19.10 19.10 18.76 18.91 0.05 19440 3.69 130 -38.59 26.70 12.88
532281 HCL Techno. A1 2.00 1503.65 1526.55 1530.90 1465.20 1472.30 -2.08 98265 1474.17 7469 25.45 1696.50 1048.00
526717 HCP Plastene XT 10.00 181.75 181.75 183.45 176.00 177.00 -2.61 252 0.45 21 -59.20 349.00 171.30
541729 HDFC AMC A1 5.00 3691.15 3705.45 3784.75 3698.50 3716.40 0.68 24851 928.91 2863 40.84 4066.10 1728.30
500180 HDFC Bank A1 1.00 1510.65 1518.35 1527.85 1505.75 1509.75 -0.06 621831 9408.58 18093 17.90 1757.80 1363.45
533230 HDFC Gold E 1.00 62.71 63.19 63.32 62.82 63.19 0.77 19159 12.09 226 -- 65.12 49.52
540777 HDFC Life In A1 10.00 594.60 596.40 603.55 587.00 587.95 -1.12 68398 407.06 2280 80.32 710.60 516.00
543627 HDFC N100LV B 12.62 17.89 17.53 18.09 17.53 18.09 1.12 3838 0.69 35 -- 20.50 12.74
543973 HDFC N1DRLiq B 1000.00 999.99 1000.01 1000.01 1000.01 1000.01 0.00 45 0.45 2 -- 1027.00 999.99
543628 HDFC N200Mom B 19.06 32.02 32.62 32.62 32.17 32.25 0.72 5056 1.63 46 -- 34.00 18.86
543224 HDFC Nifty B B 22.33 49.03 49.03 49.20 48.90 48.95 -0.16 563 0.28 18 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 246.92 247.98 249.00 245.85 245.85 -0.43 3015 7.46 68 -- 250.40 177.45
544110 HDFC PSU Bk B 62.78 74.25 74.24 74.38 73.50 73.69 -0.75 2062 1.52 57 -- 82.00 65.33
539517 HDFC S&P Sen A1 25.04 82.03 83.17 83.17 81.50 81.54 -0.60 1369 1.12 56 -- 84.00 65.21
543774 HDFCBSE500 B 23.86 33.55 33.69 33.88 33.63 33.73 0.54 1973 0.66 40 -- 34.44 20.30
543605 HDFCN100Ql30 B 38.59 51.94 52.50 52.97 52.50 52.83 1.71 100 0.05 20 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 125.77 126.40 127.07 125.26 125.68 -0.07 722 0.91 21 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 110.19 110.00 110.85 109.11 109.89 -0.27 1552 1.71 44 -- 130.00 76.86
543665 HDFCNifITETF B 29.99 34.34 33.90 34.89 33.90 34.38 0.12 11088 3.83 120 -- 44.00 26.70
543570 HDFCNifNXT50 B 41.82 64.56 64.60 65.00 64.24 64.64 0.12 14302 9.27 102 -- 70.00 37.10
543666 HDFCNifPvETF B 21.68 24.21 24.32 24.42 24.20 24.25 0.17 1054 0.26 21 -- 27.40 21.49
543776 HDFCNMid150 B 11.60 18.58 18.78 18.91 18.78 18.80 1.18 2253 0.42 110 -- 18.91 11.61
543775 HDFCNSML250 B 91.31 157.73 158.06 159.45 157.73 158.90 0.74 10641 16.91 233 -- 175.00 92.60
543592 HDFCSILVETF E 52.52 79.31 79.29 80.05 79.11 79.98 0.84 2541 2.03 93 -- 82.99 66.68
532873 HDIL Z 10.00 4.80 4.80 4.98 4.70 4.91 2.29 214509 10.48 248 2.58 6.24 2.25
540210 Heads Up Ven T 10.00 14.87 14.13 15.00 14.13 14.92 0.34 38118 5.45 136 -4.45 22.45 10.20
539787 HealthCare G B 10.00 358.35 360.85 360.85 347.50 350.00 -2.33 10798 38.34 683 138.34 401.00 262.10
543546 Healthy Life M 10.00 5.21 5.29 5.30 5.12 5.15 -1.15 90000 4.72 9 13.55 7.45 3.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat Z 10.00 7.72 8.10 8.10 7.56 7.62 -1.30 1268 0.10 15 -26.28 12.50 5.78
509631 HEG A1 10.00 2439.00 2448.35 2473.00 2420.00 2424.85 -0.58 8087 197.06 809 24.73 2557.25 1064.00
500292 HeidelbergC A1 10.00 200.70 198.55 202.00 198.40 198.65 -1.02 9691 19.39 332 29.13 247.20 167.00
539174 Helpage Fin X 10.00 18.18 19.00 19.00 18.50 19.00 4.51 69 0.01 8 18.81 22.58 9.31
502133 Hemadri Cem XT 10.00 116.91 113.00 119.00 113.00 114.13 -2.38 8617 9.88 225 -6.20 157.60 10.73
531178 Hemang Res. X 10.00 34.19 34.17 34.99 32.99 33.19 -2.92 27944 9.38 108 -2.94 49.44 29.65
543916 Hemant Surg. M 10.00 140.55 140.55 142.00 140.10 142.00 1.03 8800 12.45 8 19.37 260.00 121.00
543242 Hemisphere P B 10.00 215.35 214.05 216.40 210.60 213.05 -1.07 92095 196.58 2269 -968.41 264.65 90.60
524590 Hemo Organic XT 10.00 11.60 11.37 12.18 11.12 12.16 4.83 3701 0.45 28 -52.87 12.35 5.57
543266 Heranba Inds B 10.00 330.40 330.30 338.30 327.20 332.10 0.51 9538 31.98 551 28.65 425.40 281.75
505720 Herc.Hoists B 1.00 508.65 505.05 512.40 502.05 509.25 0.12 2936 14.93 300 14.94 575.85 194.50
519552 Heritage Foo B 5.00 333.40 337.60 337.60 331.30 333.35 -0.01 12457 41.61 598 36.83 354.30 165.00
500182 Hero Motocor A1 2.00 4492.25 4500.55 4538.70 4468.00 4491.85 -0.01 8324 374.48 1295 24.84 4979.95 2470.60
524669 Hester Biosc B 10.00 1660.70 1663.75 1694.85 1655.70 1689.80 1.75 480 8.06 155 77.87 1928.45 1292.90
506390 Heubach Col. B 10.00 418.35 424.20 427.15 414.20 418.40 0.01 6784 28.47 705 21.69 654.00 300.90
534328 Hexa Tradex B 2.00 150.30 150.10 150.10 150.10 150.10 -0.13 100 0.15 1 9.41 172.75 138.00
500183 HFCL A1 1.00 97.06 97.09 97.59 95.62 95.84 -1.26 437088 421.34 2321 46.98 117.75 61.52
541019 HG Infra Eng A1 10.00 1151.95 1169.90 1228.75 1135.60 1176.90 2.17 94827 1123.23 4982 14.76 1228.75 806.00
522073 Hi-Tech Gear T 10.00 1160.80 1190.00 1190.00 1125.50 1135.55 -2.18 7217 83.10 337 18.85 1275.75 242.95
543411 Hi-Tech Pipe B 1.00 129.55 130.00 130.45 128.50 130.00 0.35 43929 56.89 1130 36.52 170.25 69.95
504176 High Enr.Bat X 2.00 922.80 934.70 938.00 889.65 906.05 -1.82 30266 276.87 1943 41.73 1058.80 345.00
524735 Hikal A1 2.00 308.70 309.55 316.00 308.40 312.30 1.17 35581 110.92 1323 53.75 331.05 258.60
509675 HIL Ltd. B 10.00 2699.95 2700.00 2720.00 2670.00 2692.35 -0.28 1266 33.99 261 51.37 3284.00 2417.80
539697 Hiliks Tech. XT 10.00 35.92 35.21 35.21 35.21 35.21 -1.98 35590 12.53 14 71.86 42.45 5.76
532847 Hilton Metal B 10.00 115.80 116.35 118.00 114.25 117.75 1.68 30994 36.30 326 28.65 173.90 98.10
505712 Him Teknofor X 2.00 140.05 144.95 144.95 138.00 138.35 -1.21 12966 18.04 151 16.73 211.95 80.61
500184 Himadri Spl. T 1.00 366.80 383.35 385.10 370.00 372.15 1.46 103078 391.07 1675 44.09 399.00 100.81
526899 Himalaya Fd. X 10.00 26.68 27.15 27.35 25.00 25.45 -4.61 141827 36.83 650 -5.20 30.95 17.55
514043 Himat. Seide B 5.00 140.70 143.55 144.00 140.85 141.75 0.75 23122 32.97 532 12.52 186.60 80.51
531979 Hind Alumini XT 10.00 58.75 59.90 59.92 59.90 59.92 1.99 3846 2.30 27 3.19 71.90 31.01
504036 Hind Rect B 2.00 764.10 789.95 802.30 740.00 758.40 -0.75 9114 69.89 478 263.33 815.35 205.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2657.60 2700.00 2739.90 2627.00 2665.25 0.29 329 8.85 29 -16.72 2894.00 1948.10
514428 Hind.Adhesiv X 10.00 398.50 398.50 408.95 398.05 401.00 0.63 1585 6.36 101 15.01 538.80 172.00
541154 Hind.Aeronau A1 5.00 4000.15 4025.40 4041.05 3966.00 3985.20 -0.37 48993 1958.41 7761 43.38 4041.05 1411.65
519574 Hind.Agrigen X 10.00 49.02 49.00 50.00 46.57 49.90 1.80 1160 0.57 33 62.37 63.35 23.22
532041 Hind.Bio-Sci X 2.00 8.69 8.99 8.99 8.30 8.50 -2.19 19509 1.67 151 283.33 15.18 5.15
509635 Hind.Compost B 5.00 424.70 426.05 426.05 415.30 423.25 -0.34 481 2.03 99 17.38 494.10 274.45
513599 Hind.Copper A1 5.00 380.80 385.00 397.00 384.55 390.85 2.64 1832801 7185.01 18331 124.47 397.00 98.58
524013 Hind.Fluroca B 10.00 16.39 17.14 17.14 15.91 16.52 0.79 5500 0.90 109 -12.91 23.74 9.02
519126 Hind.Foods A1 2.00 499.75 500.00 506.55 498.70 502.20 0.49 2752 13.83 254 62.70 629.95 460.75
505893 Hind.Hardy X 10.00 477.85 493.90 493.90 470.00 482.00 0.87 515 2.47 30 14.01 654.90 260.05
533217 Hind.Media V B 10.00 110.20 112.35 112.35 108.00 109.05 -1.04 8919 9.77 317 70.81 128.00 44.05
509895 Hind.Mills X 10.00 257.15 267.00 270.00 265.50 267.00 3.83 1471 3.95 37 741.67 411.00 199.20
500500 Hind.Motors B 5.00 29.77 30.20 30.75 28.30 28.70 -3.59 437496 129.24 2081 62.39 34.33 12.92
500186 Hind.Oil Exp A1 10.00 198.60 199.50 208.70 198.55 206.85 4.15 157045 321.29 2513 10.42 258.00 146.10
500449 Hind.Org.Chm B 10.00 44.48 44.78 44.78 43.52 44.42 -0.13 60694 26.83 447 -6.41 65.95 21.20
530315 Hind.Tin Wrk XT 10.00 179.10 180.00 180.00 178.90 178.90 -0.11 4560 8.19 33 10.33 248.85 88.50
500696 Hind.Unileve A1 1.00 2231.00 2235.75 2254.85 2217.70 2221.50 -0.43 207544 4632.60 15628 50.58 2768.50 2170.25
500188 Hind.Zinc A1 2.00 411.55 414.45 428.95 412.40 421.60 2.44 359324 1516.82 8434 22.96 437.80 285.00
500440 Hindalco A1 1.00 646.50 651.70 661.30 644.00 649.55 0.47 218482 1426.27 4127 15.54 661.30 398.00
543645 Hindprakash B 10.00 151.55 154.00 159.10 152.95 159.10 4.98 1775 2.81 32 53.39 210.00 82.50
532859 Hinduja Glob A1 10.00 858.90 860.00 870.20 859.60 867.40 0.99 2493 21.53 285 66.83 1174.85 720.25
542905 Hindware Hom A1 2.00 374.00 375.95 377.25 364.70 366.55 -1.99 2317 8.61 346 55.62 664.15 315.10
530853 Hipolin X 10.00 149.75 156.00 156.00 147.80 151.00 0.83 221 0.33 18 -53.74 168.90 61.50
590018 Hisar Metal B 10.00 186.60 188.60 188.60 183.00 183.70 -1.55 1289 2.39 84 15.39 251.50 130.00
521068 Hisar Spin. P 10.00 52.10 50.00 50.00 50.00 50.00 -4.03 100 0.05 1 13.44 64.48 36.60
543187 Hitachi Engy A1 10.00 9341.90 9350.00 9625.40 8807.50 8919.90 -4.52 11099 1013.03 3657 74.94 9765.30 3268.25
526217 Hitech Corp. B 10.00 237.40 238.00 238.25 231.25 232.30 -2.15 695 1.62 85 37.59 308.85 171.00
531661 Hittco Tools X 10.00 11.55 11.85 11.85 11.55 11.80 2.16 5168 0.60 20 236.00 15.50 9.51
522215 HLE Glasscoa A1 2.00 459.40 455.50 458.95 448.95 452.20 -1.57 12342 55.88 969 68.41 698.55 405.00
543929 HMA Agro B 1.00 61.88 63.66 63.66 61.70 62.16 0.45 14463 9.00 183 26.68 84.00 48.51
500191 HMT Z 10.00 59.00 58.25 59.75 58.25 59.13 0.22 1919 1.13 27 -57.41 74.80 24.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543259 Home First F A1 2.00 867.60 874.95 881.60 867.10 872.65 0.58 6870 60.05 722 26.98 1058.80 685.90
544014 Honasa Cons. B 10.00 422.75 423.95 430.45 420.00 429.05 1.49 10491 44.58 803 -92.07 510.75 256.10
522064 Honda (I) Po B 10.00 2480.95 2534.75 2534.75 2460.00 2471.40 -0.38 1178 29.36 323 30.48 3133.00 2105.00
517174 Honeywell Au A1 10.00 44922.55 45089.00 45700.00 44835.80 45126.10 0.45 260 117.96 141 85.75 45700.00 34990.00
500193 Hotel Leela T 2.00 28.36 28.79 28.79 28.05 28.59 0.81 83874 23.91 266 77.27 41.99 10.62
532145 Hotel Silver X 10.00 17.51 16.90 18.38 16.90 17.43 -0.46 5712 1.02 17 22.93 20.85 10.11
532761 HOV Services T 10.00 61.60 62.25 62.49 61.15 61.60 0.00 3578 2.21 23 28.52 97.20 35.80
526761 Howard Hotel XT 10.00 24.01 24.10 25.20 23.02 25.01 4.16 8549 2.11 55 16.03 31.99 7.63
543433 HP Adhesives B 2.00 105.54 106.32 106.40 104.00 104.59 -0.90 9075 9.55 166 51.02 131.00 68.98
502873 HP Cotton X 10.00 134.65 134.00 136.90 130.00 134.45 -0.15 2999 3.99 76 -77.72 170.00 85.55
500104 HPCL A1 10.00 491.65 490.50 497.50 485.20 491.15 -0.10 205108 1008.43 4636 4.12 594.45 239.25
540136 HPL Elec.Pow B 10.00 372.50 376.45 376.45 364.00 365.95 -1.76 88668 325.96 2446 57.18 396.35 89.00
532662 HT Media B 2.00 28.27 28.36 28.80 28.32 28.55 0.99 99984 28.56 566 -6.86 36.85 16.39
532799 Hubtown T 10.00 139.50 139.50 146.00 137.00 145.40 4.23 44673 64.20 300 130.99 170.90 37.05
540530 HUDCO A1 10.00 203.15 203.75 234.20 202.00 228.10 12.28 11604616 26147.44 88498 22.21 234.20 48.26
509820 Huhtamaki (I B 2.00 309.90 308.05 314.15 306.50 307.40 -0.81 17958 55.55 1054 27.45 371.30 221.60
542592 Humming Bird M 10.00 500.00 475.00 475.00 475.00 475.00 -5.00 250 1.19 1 78.25 733.15 275.55
500262 Hybrid Finan B 5.00 9.02 9.47 9.47 8.60 9.23 2.33 2197 0.20 37 2.25 12.18 7.00