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 24/05/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass XC 1.00 44.55 45.40 46.30 44.00 45.30 1.68 62530 28.36 300 21.07 50.80 24.00
590113 Hang Seng Be E 10.00 2395.00 2389.90 2389.90 2389.90 2389.90 -0.21 3 0.07 1 -- 2490.00 1880.00
532770 Hanung Toys T 10.00 4.14 3.95 4.19 3.95 4.12 -0.48 9142 0.37 22 -0.02 8.55 3.95
590043 Harita Seat. B 10.00 696.00 666.00 718.95 666.00 696.15 0.02 1987 14.04 94 21.47 790.00 492.05
526931 Hariyana Shp XD 10.00 69.95 69.25 72.80 69.25 71.15 1.72 3682 2.62 36 2.88 102.35 52.30
500467 Harr.Malayal B 10.00 84.55 85.45 85.60 82.10 82.90 -1.95 12003 10.03 173 -5.53 102.45 55.25
532855 Haryana Capf XD 10.00 25.25 25.50 26.20 25.50 26.20 3.76 231 0.06 3 17.95 33.00 15.40
524080 Haryana Lthr XT 10.00 45.00 46.00 46.05 44.00 44.00 -2.22 15671 7.10 17 10.81 50.45 27.45
533162 Hathway Cabl A1 2.00 40.20 40.50 41.00 38.90 39.80 -1.00 79056 31.42 683 -18.01 49.45 24.00
531531 Hatsun Agro B 1.00 600.00 600.00 611.00 590.00 592.10 -1.32 2693 16.23 136 67.28 680.00 300.00
517354 Havells (I) A1 1.00 450.55 452.80 459.90 438.50 440.80 -2.16 81588 366.55 1914 51.08 525.40 303.60
539176 Hawa Engg. XT 10.00 73.50 74.00 74.50 72.50 74.00 0.68 130 0.10 4 23.72 95.80 24.90
508486 Hawkins Cook B 10.00 2965.75 2965.75 3023.95 2933.45 2943.40 -0.75 237 7.03 81 33.90 3610.00 2475.00
532467 Hazoor Multi XD 4.00 0.90 0.94 0.94 0.94 0.94 4.44 7500 0.07 9 47.00 1.00 0.43
532334 HB Estate De XT 10.00 24.56 24.57 24.57 24.57 24.57 0.04 4881 1.20 30 -1.45 24.57 7.33
532333 HB Portfolio XD 10.00 27.30 29.90 29.90 24.60 24.65 -9.71 4097 1.07 56 -53.59 29.90 12.12
532216 HB Stockhold B 10.00 26.25 26.35 26.70 23.80 24.35 -7.24 23536 5.93 175 11.43 30.75 7.30
517271 HBL Pow.Sys. B 1.00 41.90 41.80 42.35 40.15 40.25 -3.94 46380 18.99 339 38.70 51.35 29.70
500185 HCC A1 1.00 41.15 40.50 41.05 38.30 38.70 -5.95 1893467 746.30 4669 65.59 48.00 18.14
500179 HCL Infosys. B 2.00 49.15 49.20 50.60 47.35 47.65 -3.05 438555 214.67 1695 -4.04 64.85 36.00
532281 HCL Techno. A1 2.00 865.05 856.20 857.50 840.00 855.00 -1.16 135906 1155.69 7784 14.18 889.65 708.00
500010 HDFC A1 2.00 1510.70 1514.35 1541.40 1513.90 1524.90 0.94 62109 948.86 2314 21.93 1589.85 1183.00
500180 HDFC Bank A1 2.00 1568.65 1574.00 1575.45 1562.05 1569.40 0.05 38711 607.09 1120 27.66 1582.90 1141.00
533230 HDFC Gold E 100.00 2672.00 2660.00 2660.00 2653.00 2660.00 -0.45 21 0.56 3 -- 2975.00 2553.00
539806 HDFC1190D36G B 10.00 10.09 10.10 10.10 10.10 10.10 0.10 1000 0.10 1 -- 10.99 9.00
539516 HDFCNiftyETF B 10.00 958.00 956.14 956.19 956.14 956.19 -0.19 5 0.05 2 -- 968.46 724.30
532873 HDIL A1 10.00 83.00 83.40 85.80 82.10 83.95 1.14 3432937 2880.75 12107 24.26 108.75 52.25
539787 HealthCare G B 10.00 255.00 257.45 257.45 254.00 254.45 -0.22 978 2.50 46 115.14 289.00 167.00
533525 Healthfore T XD 10.00 25.15 27.45 27.45 24.95 26.60 5.77 698 0.19 30 -0.24 33.00 19.10
509631 HEG B 10.00 262.75 264.75 265.00 238.95 241.95 -7.92 8005 19.80 314 -13.55 327.30 144.10
500292 HeidelbergC B 10.00 126.05 125.30 125.75 120.05 120.50 -4.40 55046 67.56 687 43.04 150.55 94.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531178 Hemang Res. XD 10.00 9.73 10.00 10.00 10.00 10.00 2.77 50 0.01 1 16.95 13.35 7.81
524590 Hemo Organic XT 10.00 22.25 22.50 22.50 22.50 22.50 1.12 18 0.00 1 -64.29 23.00 10.31
505720 Herc.Hoists B 1.00 153.65 154.90 155.00 150.10 151.05 -1.69 5599 8.50 118 79.50 196.00 132.00
519552 Heritage Foo B 10.00 1175.30 1195.90 1195.90 1150.00 1165.80 -0.81 594 6.92 85 38.54 1203.15 496.90
500182 Hero Motocor A1 2.00 3585.45 3585.00 3604.90 3528.05 3562.80 -0.63 9704 346.12 1248 21.07 3739.90 2844.40
524669 Hester Biosc B 10.00 833.05 833.05 854.60 827.05 830.60 -0.29 1172 9.83 88 28.45 965.00 611.00
534328 Hexa Tradex B 2.00 18.60 19.00 19.00 18.00 18.00 -3.23 3659 0.67 18 -28.57 24.00 12.25
532129 Hexaware Tec A1 2.00 245.55 243.55 253.75 239.35 245.75 0.08 79095 194.57 1164 16.63 261.00 178.10
522073 Hi-Tech Gear B 10.00 321.55 320.75 322.00 308.65 311.90 -3.00 3080 9.71 153 30.79 400.00 245.00
504176 High Enr.Bat XD 10.00 222.00 216.00 226.00 216.00 216.40 -2.52 553 1.20 11 24.99 334.50 120.20
517080 High Ground B 1.00 23.35 22.95 23.80 22.55 22.65 -3.00 13500 3.10 110 13.73 58.54 21.00
524735 Hikal B 2.00 210.45 212.55 213.20 207.00 207.20 -1.54 7562 15.85 267 25.49 256.10 142.60
509675 HIL Ltd. B 10.00 771.95 778.00 778.00 743.00 747.70 -3.14 1931 14.69 152 10.22 888.00 506.10
532847 Hilton Metal B 10.00 22.90 23.30 23.50 21.80 22.20 -3.06 8479 1.93 44 -30.83 32.25 14.50
514010 Him.Fibres XC 1.00 9.55 9.60 10.80 8.71 9.03 -5.45 52613 5.08 96 -45.15 28.80 8.71
500183 Him.Fut.Comm B 1.00 13.20 13.25 13.40 12.80 12.85 -2.65 651919 85.23 812 12.85 20.25 11.10
500184 Himadri Spl. B 1.00 61.35 61.30 61.70 58.00 58.30 -4.97 169421 100.96 901 30.05 67.70 19.30
526899 Himalya Intl XD 10.00 32.45 31.80 33.40 29.30 29.70 -8.47 136227 41.47 484 -70.71 42.90 7.20
514043 Himat. Seide B 5.00 329.30 332.00 340.15 316.00 318.80 -3.19 101836 337.42 460 17.86 384.50 213.10
531979 Hind Alumini XD 10.00 94.55 96.90 96.90 89.90 90.15 -4.65 6590 6.06 73 7.79 152.00 76.00
504036 Hind Rect B 2.00 94.70 94.00 94.00 91.85 91.85 -3.01 1185 1.10 17 176.63 113.60 61.75
539984 Hind Urban I XC 10.00 672.00 732.80 732.80 726.95 727.00 8.18 45 0.33 3 -338.14 1470.00 552.10
514428 Hind.Adhesiv XD 10.00 68.00 67.00 69.90 67.00 69.90 2.79 204 0.14 4 10.43 92.00 29.65
509635 Hind.Compost B 10.00 2014.70 2030.00 2030.00 1917.00 1936.00 -3.91 3553 69.53 684 38.27 2408.00 1000.00
513599 Hind.Copper A1 5.00 64.10 64.00 64.60 61.90 62.30 -2.81 126808 80.09 877 92.99 73.60 43.05
509627 Hind.Dorr-Ol T 2.00 5.20 4.94 5.40 4.94 4.94 -5.00 91078 4.57 99 -0.19 18.05 4.94
524013 Hind.Fluroca XT 10.00 13.35 12.70 12.70 12.70 12.70 -4.87 3050 0.39 3 -5.10 20.00 6.17
519126 Hind.Foods XT 10.00 175.00 167.00 175.00 167.00 175.00 0.00 195 0.34 3 169.90 228.80 91.40
533217 Hind.Media V B 10.00 271.10 277.35 278.70 274.10 276.05 1.83 1914 5.28 119 10.69 313.50 252.75
509895 Hind.Mills XD 10.00 365.00 365.00 365.00 365.00 365.00 0.00 20 0.07 1 -4.54 479.00 322.05
500500 Hind.Motors B 5.00 8.91 8.62 9.03 8.25 8.38 -5.95 121759 10.43 237 -6.81 12.80 4.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515145 Hind.Nat.Gls B 2.00 98.00 93.10 93.10 88.10 93.00 -5.10 913 0.84 14 -6.39 154.80 77.00
500186 Hind.Oil Exp B 10.00 74.50 75.00 76.00 71.25 71.80 -3.62 181053 133.51 1293 25.73 89.30 33.15
500449 Hind.Org.Chm T 10.00 28.45 28.00 29.30 27.05 27.05 -4.92 22665 6.26 111 -1.11 35.40 14.70
530315 Hind.Tin Wrk XD 10.00 70.80 68.05 70.25 66.65 67.25 -5.01 10128 6.96 76 8.24 84.45 49.90
500696 Hind.Unileve A1 1.00 1020.10 1024.50 1040.00 1021.80 1038.05 1.76 566393 5801.95 4074 50.03 1040.00 782.95
500188 Hind.Zinc A1 2.00 240.45 242.10 243.45 230.60 232.00 -3.51 242243 572.54 2517 11.79 333.40 163.35
500440 Hindalco A1 1.00 191.40 193.00 193.40 185.30 186.85 -2.38 985364 1855.02 5098 29.71 203.85 87.60
505982 Hinduja Foun B 10.00 33.15 33.95 33.95 32.15 32.85 -0.90 385 0.13 11 -4.93 65.00 28.45
532859 Hinduja Glob B 10.00 531.80 535.60 535.60 519.90 522.70 -1.71 5398 28.48 170 6.06 637.90 387.45
500189 Hinduja Vent B 10.00 486.30 488.00 488.00 456.30 460.25 -5.36 1082 5.12 58 9.19 600.70 391.00
590018 Hisar Metal B 10.00 42.75 46.95 46.95 42.25 43.00 0.58 1202 0.52 8 14.05 55.35 15.93
526217 Hitech Corp. B 10.00 198.70 194.70 201.95 194.15 198.65 -0.03 60057 117.68 52 32.14 235.80 140.80
500191 HMT Z 10.00 40.60 39.00 41.00 39.00 39.50 -2.71 11554 4.59 51 -34.96 49.00 32.25
522064 Honda SIEL P B 10.00 1372.20 1358.05 1368.20 1336.00 1357.60 -1.06 782 10.59 169 24.09 1750.00 1160.00
517174 Honeywell Au B 10.00 11175.10 11109.60 11130.00 10701.00 10803.55 -3.32 110 12.02 68 54.40 11666.00 8021.00
500193 Hotel Leela. B 2.00 21.80 22.05 22.85 21.20 21.50 -1.38 86289 18.88 298 -2.91 27.25 15.00
532145 Hotel Silver XD 10.00 8.63 8.32 8.32 8.23 8.28 -4.06 706 0.06 6 11.04 11.44 4.03
532761 HOV Services B 10.00 327.35 327.00 339.80 316.80 324.20 -0.96 134325 442.46 4511 270.17 350.50 82.10
526761 Howard Hotel XD 10.00 9.69 9.21 9.21 9.21 9.21 -4.95 100 0.01 2 21.93 11.23 5.85
502873 HP Cotton XD 10.00 39.50 37.25 39.50 36.55 37.00 -6.33 3363 1.25 28 -5.60 57.55 33.54
500104 HPCL A1 10.00 499.50 502.00 502.00 493.55 499.40 -0.02 102754 511.54 2813 8.54 584.45 268.58
540136 HPL Elec.Pow B 10.00 123.50 124.85 127.10 117.25 118.10 -4.37 39551 48.38 695 26.84 198.00 74.20
500187 HSIL B 2.00 348.05 342.70 343.70 334.50 338.05 -2.87 3481 11.74 104 23.72 374.50 255.40
532662 HT Media B 2.00 80.90 80.50 81.40 79.55 80.05 -1.05 16430 13.18 146 10.95 96.30 69.50
532799 Hubtown B 10.00 146.30 148.10 148.90 138.50 142.95 -2.29 185128 269.92 281 62.97 173.00 81.55
540530 HUDCO B 10.00 68.15 68.75 69.45 66.45 66.65 -2.20 2062261 1398.04 9002 14.43 77.80 66.45
509820 Huhtamaki PP B 2.00 251.15 247.00 250.00 241.55 242.75 -3.34 1330 3.25 57 21.67 327.00 227.00