homenull

   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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass XC 1.00 39.80 40.00 40.00 38.90 39.40 -1.01 39961 15.71 143 17.13 50.80 24.00
590113 Hang Seng Be E 10.00 2301.00 2325.00 2419.00 2325.00 2371.50 3.06 2000 47.44 4 -- 2850.00 1930.00
532770 Hanung Toys T 10.00 4.09 4.10 4.10 4.03 4.04 -1.22 4180 0.17 13 -0.11 8.55 3.42
509597 Hardcastle W XD 10.00 273.00 286.60 286.60 275.10 280.85 2.88 100 0.28 2 86.68 329.00 266.00
512604 Haria Export XD 10.00 3.18 3.18 3.18 3.18 3.18 0.00 1190 0.04 5 -106.00 11.20 3.18
590043 Harita Seat. B 10.00 722.85 715.00 719.30 705.00 709.15 -1.90 279 1.98 35 21.87 790.00 492.05
526931 Hariyana Shp XD 10.00 68.60 68.00 70.00 67.00 67.25 -1.97 720 0.49 9 4.39 102.35 52.30
500467 Harr.Malayal B 10.00 80.65 80.30 81.80 78.00 79.05 -1.98 13786 10.93 212 -27.93 102.45 55.25
524080 Haryana Lthr XT 10.00 45.00 45.00 45.00 43.00 43.00 -4.44 1212 0.53 6 10.57 50.45 27.45
533162 Hathway Cabl A1 2.00 38.90 40.75 40.75 36.50 37.60 -3.34 59992 22.56 380 -20.22 49.45 24.00
531531 Hatsun Agro B 1.00 593.45 595.00 620.70 590.00 603.70 1.73 4332 26.40 401 68.60 680.00 300.00
517354 Havells (I) A1 1.00 473.85 472.40 472.70 457.55 463.70 -2.14 34234 158.48 1056 53.79 525.40 303.60
539176 Hawa Engg. XT 10.00 69.70 73.15 73.15 69.00 69.00 -1.00 165 0.12 5 22.12 95.80 26.20
508486 Hawkins Cook B 10.00 2949.50 2950.00 2950.00 2901.55 2907.70 -1.42 560 16.36 88 33.72 3610.00 2475.00
532333 HB Portfolio XT 10.00 27.45 26.30 27.00 26.30 26.50 -3.46 580 0.15 12 50.00 31.50 12.21
532216 HB Stockhold T 10.00 27.30 26.55 28.35 26.20 28.10 2.93 4818 1.30 39 6.30 31.50 8.11
517271 HBL Pow.Sys. B 1.00 41.45 41.95 42.10 41.10 41.30 -0.36 28716 11.85 165 30.15 51.35 29.70
500185 HCC A1 1.00 40.85 41.10 41.20 39.75 39.90 -2.33 709675 284.67 2092 67.63 48.00 18.55
500179 HCL Infosys. B 2.00 47.20 47.50 47.60 45.05 45.25 -4.13 281711 128.86 1342 -4.07 64.85 36.65
532281 HCL Techno. A1 2.00 848.70 846.50 857.50 846.00 850.80 0.25 49023 417.27 1267 14.11 908.40 708.00
500010 HDFC A1 2.00 1654.70 1656.00 1660.00 1642.55 1650.85 -0.23 704911 11638.24 1624 23.76 1680.50 1185.00
500180 HDFC Bank A1 2.00 1697.85 1698.00 1700.65 1675.00 1678.55 -1.14 53441 900.34 1926 29.64 1715.60 1146.60
533230 HDFC Gold E 100.00 2660.00 2649.01 2660.00 2649.01 2660.00 0.00 36 0.96 7 -- 2975.00 2553.00
539806 HDFC1190D36G B 10.00 10.31 10.31 10.37 10.31 10.37 0.58 13000 1.34 6 -- 10.99 9.00
540593 HDFC2-1126DG B 10.00 9.06 9.00 9.92 9.00 9.59 5.85 9919 0.91 26 -- 9.92 9.00
532873 HDIL A1 10.00 86.95 87.35 87.90 84.05 85.80 -1.32 2304326 1976.60 7848 24.03 108.75 52.25
539787 HealthCare G B 10.00 242.55 244.00 249.25 244.00 247.70 2.12 381720 931.79 58 92.08 289.00 167.00
533525 Healthfore T XD 10.00 25.50 26.80 26.80 26.80 26.80 5.10 15 0.00 1 -0.24 33.00 19.10
509631 HEG B 10.00 311.25 314.00 323.00 302.40 314.70 1.11 44764 139.51 1811 -25.10 347.65 144.10
500292 HeidelbergC B 10.00 131.50 130.50 130.50 128.00 128.65 -2.17 10447 13.49 145 38.29 150.55 98.10
505720 Herc.Hoists B 1.00 155.50 156.70 162.90 154.95 156.65 0.74 42498 67.81 884 83.32 196.00 132.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519552 Heritage Foo B 10.00 1105.85 1099.00 1114.00 1094.55 1111.05 0.47 765 8.46 78 38.58 1203.15 496.90
500182 Hero Motocor A1 2.00 3733.15 3735.00 3736.00 3653.00 3660.30 -1.95 22667 834.13 1193 21.64 3880.25 2844.40
524669 Hester Biosc B 10.00 895.10 900.00 905.05 886.00 892.90 -0.25 1054 9.45 45 30.59 965.00 666.00
534328 Hexa Tradex B 2.00 20.30 23.00 23.00 19.65 19.85 -2.22 5941 1.19 31 -38.17 24.00 14.20
532129 Hexaware Tec A1 2.00 251.70 252.20 254.10 244.55 246.80 -1.95 62520 155.23 956 16.70 267.50 178.10
522073 Hi-Tech Gear B 10.00 366.65 364.90 365.00 346.00 353.05 -3.71 5425 19.21 210 32.51 400.00 245.00
504176 High Enr.Bat XT 10.00 353.90 336.25 342.00 336.25 339.00 -4.21 740 2.50 20 178.42 403.70 148.20
517080 High Ground B 1.00 16.05 16.45 16.45 15.55 15.65 -2.49 60209 9.66 195 6.24 46.45 15.55
524735 Hikal B 2.00 212.35 212.05 213.50 205.00 207.45 -2.31 18016 37.68 433 25.52 256.10 142.60
509675 HIL Ltd. B 10.00 955.80 961.55 967.95 901.15 961.50 0.60 10591 99.76 392 13.14 967.95 519.95
532847 Hilton Metal B 10.00 33.65 32.60 32.75 31.50 31.65 -5.94 18716 5.96 128 -121.73 35.45 14.50
514010 Him.Fibres XC 1.00 7.88 8.10 8.11 7.99 7.99 1.40 1460 0.12 5 -44.39 27.40 7.50
500183 Him.Fut.Comm B 1.00 12.70 12.75 12.77 12.30 12.40 -2.36 570032 70.83 558 12.40 20.25 11.10
500184 Himadri Spl. B 1.00 70.30 70.95 73.40 69.95 71.70 1.99 300355 215.38 1878 36.96 73.40 26.90
526899 Himalya Intl XD 10.00 32.75 32.75 33.65 31.55 33.00 0.76 83305 27.36 264 -78.57 42.90 7.20
514043 Himat. Seide B 5.00 343.05 348.95 383.95 348.10 353.55 3.06 2872108 10155.92 9713 19.81 384.50 216.10
531979 Hind Alumini XD 10.00 92.60 90.05 93.60 90.00 92.65 0.05 1756 1.61 36 9.04 152.00 78.00
504036 Hind Rect B 2.00 91.40 91.00 91.95 88.05 88.75 -2.90 1196 1.06 25 -19.59 113.60 62.00
503881 Hind Syntex T 10.00 9.50 9.03 9.03 9.03 9.03 -4.95 100 0.01 1 -30.10 20.01 8.30
539984 Hind Urban I XC 10.00 714.90 690.00 727.90 690.00 706.85 -1.13 161 1.13 14 -328.77 1470.00 552.10
514428 Hind.Adhesiv XD 10.00 82.40 80.00 80.00 78.40 78.45 -4.79 1893 1.49 23 8.62 92.00 29.65
509635 Hind.Compost B 5.00 605.25 600.00 600.00 588.00 590.95 -2.36 1960 11.63 140 35.05 802.66 333.33
513599 Hind.Copper A1 5.00 64.85 65.30 65.50 63.15 63.70 -1.77 79235 50.72 619 95.07 73.60 49.10
509627 Hind.Dorr-Ol T 2.00 2.97 3.11 3.11 3.11 3.11 4.71 2451 0.08 4 -0.12 18.05 2.40
505893 Hind.Hardy S Z 10.00 118.00 119.00 121.35 112.50 117.65 -0.30 7350 8.67 12 -18.18 132.00 83.10
533217 Hind.Media V B 10.00 271.75 276.45 293.00 271.05 273.60 0.68 4350 12.19 248 10.60 313.50 252.75
509895 Hind.Mills XD 10.00 400.80 400.00 400.05 400.00 400.00 -0.20 152 0.61 6 -4.97 479.00 322.05
500500 Hind.Motors B 5.00 8.26 8.29 8.33 8.10 8.14 -1.45 45441 3.70 84 -7.83 12.80 4.51
515145 Hind.Nat.Gls B 2.00 87.00 86.00 88.00 86.00 86.05 -1.09 58 0.05 3 -5.91 154.80 79.05
500186 Hind.Oil Exp B 10.00 71.20 71.35 71.65 69.10 69.55 -2.32 101104 70.68 788 24.93 89.30 34.90
500449 Hind.Org.Chm T 10.00 26.75 26.45 27.10 26.15 26.25 -1.87 8316 2.20 43 -0.69 35.40 15.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530315 Hind.Tin Wrk XD 10.00 62.35 63.95 64.35 61.30 61.60 -1.20 5075 3.17 38 8.98 84.45 56.10
500696 Hind.Unileve A1 1.00 1094.25 1102.50 1102.50 1075.60 1096.55 0.21 57123 622.39 2135 52.87 1128.00 782.95
500188 Hind.Zinc A1 2.00 252.55 255.00 255.00 247.05 250.95 -0.63 188804 473.31 1823 12.75 333.40 165.90
500440 Hindalco A1 1.00 191.55 191.50 191.55 186.70 188.80 -1.44 1110874 2101.89 6104 27.20 210.00 112.15
532859 Hinduja Glob B 10.00 543.30 541.00 545.90 531.15 537.00 -1.16 5684 30.78 50 6.22 637.90 387.45
500189 Hinduja Vent B 10.00 475.45 482.70 482.70 469.25 475.00 -0.09 1230 5.89 20 9.48 600.70 392.00
590018 Hisar Metal B 10.00 50.50 51.00 51.00 45.60 47.25 -6.44 444 0.21 12 9.66 56.40 16.13
532359 Hit Kit Glob XD 2.00 0.27 0.27 0.27 0.27 0.27 0.00 2395 0.01 1 -- 0.52 0.20
526217 Hitech Corp. B 10.00 201.55 199.60 219.85 195.10 216.30 7.32 39101 83.00 607 35.00 235.80 140.80
500191 HMT Z 10.00 39.30 40.00 40.00 37.85 38.15 -2.93 4061 1.55 34 -33.76 49.00 32.25
522064 Honda SIEL P B 10.00 1378.30 1378.50 1378.50 1344.85 1349.05 -2.12 1743 23.66 174 23.94 1750.00 1160.00
517174 Honeywell Au B 10.00 11875.35 11719.15 11780.00 11440.00 11506.05 -3.11 330 38.27 81 60.02 12558.00 8021.00
500193 Hotel Leela. B 2.00 21.90 21.85 21.90 21.40 21.60 -1.37 38156 8.25 114 -9.82 27.25 15.00
532761 HOV Services T 10.00 321.50 309.05 320.00 306.50 315.35 -1.91 3963 12.35 120 339.09 350.50 82.10
526761 Howard Hotel XD 10.00 7.69 7.33 7.33 7.33 7.33 -4.68 500 0.04 1 -244.33 11.23 5.85
502873 HP Cotton XT 10.00 43.70 41.65 41.65 41.55 41.55 -4.92 1485 0.62 6 -7.10 57.00 32.10
500104 HPCL A1 10.00 511.95 515.00 515.80 503.50 508.30 -0.71 122472 622.59 2569 8.32 584.45 308.01
540136 HPL Elec.Pow B 10.00 134.20 134.00 134.00 129.05 129.30 -3.65 22559 29.37 572 29.39 198.00 74.20
500187 HSIL B 2.00 387.15 384.65 392.35 372.60 374.45 -3.28 15825 60.41 535 26.28 405.00 257.70
532662 HT Media B 2.00 82.20 82.35 84.45 81.55 83.30 1.34 56583 46.97 523 11.40 96.30 69.50
532799 Hubtown B 10.00 119.15 119.00 119.30 113.00 113.95 -4.36 113267 132.14 985 126.61 173.00 81.55
540530 HUDCO B 10.00 67.85 69.60 70.00 68.20 68.45 0.88 825745 569.14 3509 14.82 77.80 66.45
509820 Huhtamaki PP B 2.00 263.05 260.00 260.00 252.40 255.95 -2.70 1114 2.86 49 22.85 327.00 227.00