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 28/03/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass XC 1.00 43.80 44.90 44.95 40.05 43.05 -1.71 392571 168.15 527 20.02 47.90 24.00
590113 Hang Seng Be E 10.00 2315.00 2205.00 2325.00 2205.00 2225.00 -3.89 3600 81.60 4 -- 2490.00 1810.00
532770 Hanung Toys B 10.00 4.42 4.40 4.45 4.29 4.39 -0.68 61213 2.67 95 -0.02 9.00 3.96
538081 Haria App. XD 10.00 2.96 2.96 2.96 2.85 2.85 -3.72 2088 0.06 5 -25.91 4.85 2.16
512604 Haria Export XD 10.00 7.37 7.37 7.42 7.05 7.35 -0.27 3872 0.28 12 -73.50 11.20 4.11
590043 Harita Seat. B 10.00 686.15 689.50 693.00 687.00 690.00 0.56 10545 72.44 10 19.55 790.00 428.20
526931 Hariyana Shp XD 10.00 69.25 67.25 70.00 67.25 67.85 -2.02 350 0.24 11 2.75 102.35 43.25
500467 Harr.Malayal B 10.00 82.45 83.00 83.25 81.00 81.65 -0.97 15894 13.08 181 -5.45 95.60 48.25
532855 Haryana Capf XD 10.00 27.90 27.50 29.20 27.50 28.50 2.15 2697 0.78 14 19.52 29.20 15.40
524080 Haryana Lthr XT 10.00 42.95 43.45 43.45 41.85 43.45 1.16 2450 1.06 14 12.14 50.45 27.45
509073 Hathway Bhaw XT 10.00 4.27 4.06 4.48 4.06 4.06 -4.92 590 0.02 10 -5.80 6.63 3.16
533162 Hathway Cabl A1 2.00 38.05 37.95 38.35 37.50 37.65 -1.05 28584 10.85 223 -17.04 39.90 24.00
531531 Hatsun Agro B 1.00 511.80 519.00 520.00 510.00 514.00 0.43 2323 11.93 147 106.86 540.00 287.85
517354 Havells (I) A1 1.00 448.80 448.80 452.10 447.10 450.20 0.31 49263 221.66 1209 34.68 459.80 300.00
539176 Hawa Engg. XT 10.00 76.10 79.00 79.00 72.50 72.50 -4.73 890 0.65 14 23.24 95.80 24.90
508486 Hawkins Cook B 10.00 2842.30 2845.00 2878.95 2784.60 2867.35 0.88 2399 68.17 417 33.03 3610.00 2475.00
532467 Hazoor Multi XD 4.00 0.61 0.64 0.64 0.60 0.60 -1.64 62445 0.38 15 30.00 1.00 0.43
532334 HB Estate De XD 10.00 9.80 9.75 10.50 9.75 10.00 2.04 713 0.07 17 -0.59 13.00 6.28
508956 HB Leas.&Fin XT 10.00 2.30 2.22 2.39 2.22 2.28 -0.87 507 0.01 8 -8.77 3.20 1.51
532333 HB Portfolio XD 10.00 19.45 20.40 20.40 18.70 18.75 -3.60 268 0.05 12 -40.76 23.30 11.00
532216 HB Stockhold B 10.00 16.25 16.30 16.60 16.30 16.50 1.54 3068 0.51 21 7.75 23.00 7.10
517271 HBL Pow.Sys. B 1.00 42.10 42.30 43.90 42.15 42.45 0.83 124777 53.59 548 40.82 47.85 29.70
500185 HCC A1 1.00 39.10 39.25 39.50 38.55 38.75 -0.90 862426 336.76 1840 67.98 45.40 18.00
539224 HCKK Venture XT 10.00 43.80 43.65 45.90 43.65 45.90 4.79 205 0.09 2 -255.00 45.90 10.80
500179 HCL Infosys. B 2.00 52.30 52.60 53.40 52.15 52.35 0.10 311289 163.97 1030 -4.44 64.85 36.00
532281 HCL Techno. A1 2.00 855.70 856.00 870.00 853.55 860.05 0.51 56015 483.42 2751 15.09 880.00 706.50
500010 HDFC A1 2.00 1474.80 1474.80 1505.80 1474.80 1503.80 1.97 1683807 25107.05 2331 20.89 1505.80 1060.15
500180 HDFC Bank A1 2.00 1411.45 1416.20 1425.00 1413.25 1418.75 0.52 1002583 14227.07 3527 26.09 1450.00 1043.00
533230 HDFC Gold E 100.00 2685.00 2680.00 2694.99 2680.00 2682.77 -0.08 50 1.34 10 -- 2975.00 2553.00
539516 HDFCNiftyETF B 10.00 921.64 924.74 924.74 924.74 924.74 0.34 2 0.02 1 -- 930.62 724.30
532873 HDIL A1 10.00 78.50 79.55 80.65 78.10 78.60 0.13 913562 724.59 3582 22.72 108.75 52.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 229.70 230.00 232.50 219.80 226.50 -1.39 5799 13.09 172 102.49 262.00 167.00
533525 Healthfore T XD 10.00 25.30 24.15 24.80 24.10 24.75 -2.17 373 0.09 12 -0.25 33.50 19.10
526967 Heera Ispat XD 10.00 2.45 2.33 2.33 2.33 2.33 -4.90 2000 0.05 2 8.63 3.15 2.33
509631 HEG B 10.00 218.25 215.20 224.90 215.20 219.60 0.62 9194 20.18 292 -12.30 236.25 133.00
500292 HeidelbergC B 10.00 119.95 121.00 123.70 120.40 121.95 1.67 56885 69.70 720 43.55 150.55 77.00
531178 Hemang Res. XD 10.00 8.75 8.75 8.75 8.61 8.61 -1.60 1100 0.09 2 14.59 13.35 7.81
524590 Hemo Organic XD 10.00 17.60 17.60 17.60 17.60 17.60 0.00 10309 1.81 9 -50.29 19.00 10.31
505720 Herc.Hoists B 1.00 151.25 152.90 154.70 151.50 152.80 1.02 10400 15.94 185 80.42 196.00 132.00
519552 Heritage Foo B 10.00 1045.50 1055.00 1055.00 1030.00 1035.40 -0.97 1131 11.76 186 34.23 1173.85 492.75
500182 Hero Motocor A1 2.00 3340.25 3344.00 3356.90 3312.00 3328.05 -0.37 15892 529.27 1991 19.13 3739.90 2829.00
524669 Hester Biosc B 10.00 742.10 744.05 752.50 726.00 729.55 -1.69 1304 9.68 46 26.66 825.00 452.00
534328 Hexa Tradex B 2.00 18.00 19.50 19.85 17.90 18.00 0.00 10940 2.01 32 -28.57 23.85 12.00
532129 Hexaware Tec A1 2.00 216.55 218.00 222.45 216.80 220.40 1.78 66591 146.82 1280 15.96 273.00 178.10
522073 Hi-Tech Gear B 10.00 320.55 324.95 324.95 312.20 315.05 -1.72 3369 10.71 217 31.10 400.00 236.00
504176 High Enr.Bat XD 10.00 212.30 222.80 222.80 216.00 216.00 1.74 72 0.16 2 24.94 334.50 120.20
517080 High Ground B 1.00 26.20 27.00 27.90 25.65 27.20 3.82 61894 16.67 371 16.48 60.00 21.00
531301 High Street XD 10.00 27.40 27.55 27.55 27.55 27.55 0.55 10 0.00 1 -44.44 30.85 17.60
524735 Hikal B 2.00 201.15 202.60 205.00 201.10 202.80 0.82 22299 45.22 426 27.04 256.10 116.60
509675 HIL Ltd. B 10.00 704.05 709.45 742.00 705.70 736.85 4.66 8276 60.34 446 10.33 742.00 455.00
532847 Hilton Metal B 10.00 19.10 19.05 20.00 18.90 19.40 1.57 4402 0.85 24 -26.94 26.00 14.50
514010 Him.Fibres XC 1.00 9.85 10.45 10.45 9.61 10.05 2.03 135306 13.57 2639 -50.25 48.50 8.80
500183 Him.Fut.Comm B 1.00 12.53 12.52 12.91 12.50 12.66 1.04 1453659 184.20 758 -36.17 20.25 11.10
500184 Himadri Spl. B 1.00 43.65 43.90 44.00 42.55 43.30 -0.80 186826 81.03 486 29.06 49.40 15.20
526899 Himalya Intl XD 10.00 28.55 28.55 28.55 28.55 28.55 0.00 13745 3.92 35 -23.99 28.55 7.01
514043 Himat. Seide B 5.00 341.10 343.40 348.00 338.00 339.30 -0.53 113213 385.07 296 19.01 384.50 184.00
531979 Hind Alumini XD 10.00 87.40 90.70 96.55 88.30 92.45 5.78 2541 2.31 46 7.99 152.00 70.00
504036 Hind Rect B 2.00 79.80 82.55 82.55 78.80 81.45 2.07 4191 3.36 66 156.63 113.60 58.50
503881 Hind Syntex B 10.00 11.03 10.70 11.50 10.70 10.71 -2.90 205 0.02 8 -119.00 26.90 8.30
539984 Hind Urban I XD 10.00 739.00 712.00 712.30 712.00 712.30 -3.61 39 0.28 5 -331.30 1470.00 552.10
514428 Hind.Adhesiv XD 10.00 59.40 59.00 62.00 57.40 59.05 -0.59 4847 2.84 37 8.81 92.00 29.65
532041 Hind.Bio-Sci XD 10.00 1.99 1.90 1.90 1.90 1.90 -4.52 10100 0.19 1 -0.84 2.65 1.37
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509635 Hind.Compost B 10.00 1781.75 1796.00 1797.55 1740.00 1747.35 -1.93 4110 72.75 361 15.87 2119.00 750.00
513599 Hind.Copper A1 5.00 65.90 66.35 66.70 65.25 65.35 -0.83 74274 48.91 623 163.38 73.60 42.30
509627 Hind.Dorr-Ol B 2.00 9.53 9.51 9.75 9.30 9.37 -1.68 69173 6.61 147 -0.37 18.05 9.00
524013 Hind.Fluroca XD 10.00 16.00 15.85 16.70 15.85 16.70 4.38 655 0.11 5 -4.90 17.92 4.95
519126 Hind.Foods XD 10.00 157.25 158.00 158.00 149.50 150.00 -4.61 1497 2.27 16 85.23 228.80 87.50
505893 Hind.Hardy S XD 10.00 100.20 110.00 110.00 97.00 103.20 2.99 2422 2.55 11 103.20 132.00 76.45
533217 Hind.Media V B 10.00 284.60 288.85 288.85 282.60 284.90 0.11 2294 6.55 100 10.77 313.50 245.00
509895 Hind.Mills XD 10.00 346.95 363.90 363.90 331.15 354.00 2.03 208 0.73 14 -5.24 479.00 301.00
500500 Hind.Motors B 5.00 9.13 9.23 9.32 8.90 9.13 0.00 364028 32.93 466 -7.42 12.80 4.51
515145 Hind.Nat.Gls B 2.00 106.00 111.90 111.90 106.80 106.80 0.75 107 0.11 11 -24.27 154.80 72.50
500186 Hind.Oil Exp B 10.00 71.75 72.00 73.00 71.10 71.60 -0.21 89058 64.22 607 33.46 79.50 29.80
500449 Hind.Org.Chm B 10.00 24.30 24.20 24.45 24.00 24.15 -0.62 77612 18.78 118 -0.99 30.95 14.70
530315 Hind.Tin Wrk XD 10.00 68.05 67.70 69.00 67.25 68.25 0.29 1500 1.03 18 8.36 84.45 48.30
500696 Hind.Unileve A1 1.00 897.50 899.00 905.00 897.30 902.55 0.56 37738 340.09 1248 44.42 954.00 782.95
504713 Hind.Wirs XD 10.00 47.65 45.50 45.50 45.50 45.50 -4.51 1216 0.55 6 8.75 58.00 27.00
500188 Hind.Zinc A1 2.00 324.00 325.00 328.00 320.55 326.00 0.62 599797 1944.56 7785 18.60 333.40 158.20
500440 Hindalco A1 1.00 188.50 189.50 191.10 188.85 189.60 0.58 402584 764.27 3853 30.14 202.25 83.50
505982 Hinduja Foun B 10.00 33.45 33.20 33.25 33.00 33.25 -0.60 616 0.20 4 -4.99 65.00 28.45
532859 Hinduja Glob B 10.00 586.95 591.40 591.40 583.70 585.15 -0.31 416 2.44 42 6.85 637.90 377.00
500189 Hinduja Vent B 10.00 505.05 503.50 518.90 503.50 518.90 2.74 472 2.41 25 10.40 600.70 390.00
590018 Hisar Metal B 10.00 49.45 49.45 49.45 49.45 49.45 0.00 20 0.01 1 16.16 55.35 15.30
526217 Hitech Plast B 10.00 156.35 156.05 159.45 156.00 156.00 -0.22 852 1.34 46 25.24 223.45 140.80
531661 Hittco Tools XD 10.00 5.80 6.09 6.09 5.75 5.75 -0.86 356 0.02 3 -3.46 6.56 2.65
500191 HMT Z 10.00 38.30 38.05 39.00 38.00 38.10 -0.52 4613 1.76 42 -33.72 49.50 32.25
522064 Honda SIEL P B 10.00 1363.35 1362.00 1374.00 1345.00 1358.90 -0.33 858 11.65 190 23.21 1750.00 1160.00
517174 Honeywell Au B 10.00 9914.45 9866.25 9960.00 9866.00 9884.15 -0.31 34 3.36 23 49.77 10518.00 8021.00
500193 Hotel Leela. B 2.00 16.10 16.15 16.25 16.00 16.10 0.00 334891 53.93 142 -2.18 19.85 15.00
526683 Hotel Rugby T 10.00 3.70 3.52 3.85 3.52 3.85 4.05 1623 0.06 3 -385.00 8.85 2.25
532145 Hotel Silver XD 10.00 6.90 6.70 6.70 6.70 6.70 -2.90 1000 0.07 3 8.93 9.88 3.97
532761 HOV Services B 10.00 178.10 177.00 181.40 174.00 175.00 -1.74 48856 86.98 652 145.83 204.30 75.20
526761 Howard Hotel XD 10.00 8.57 8.15 8.98 8.15 8.98 4.78 201 0.02 2 21.38 9.50 5.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502873 HP Cotton XD 10.00 40.35 37.60 39.40 37.60 39.40 -2.35 65 0.03 3 -5.96 59.00 33.54
500104 HPCL A1 10.00 517.20 519.80 521.65 516.20 518.50 0.25 66212 343.07 1283 8.86 584.45 250.91
540136 HPL Elec.Pow B 10.00 113.00 114.15 116.30 113.55 114.55 1.37 47776 54.90 851 20.10 198.00 74.20
500187 HSIL B 2.00 321.10 324.00 335.00 324.00 327.00 1.84 18864 62.24 713 19.29 369.50 255.40
532662 HT Media B 2.00 81.10 81.25 83.30 81.25 82.55 1.79 14356 11.80 304 10.54 96.30 69.50
532799 Hubtown B 10.00 95.00 94.00 99.20 92.50 93.55 -1.53 362387 359.34 59 41.21 128.00 81.55
509820 Huhtamaki PP B 2.00 232.20 236.85 237.00 231.65 232.00 -0.09 7976 18.59 80 19.95 327.00 200.00