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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass XC 1.00 42.55 43.45 44.00 42.05 42.95 0.94 50064 21.61 231 19.70 50.80 28.50
532770 Hanung Toys T 10.00 3.93 4.00 4.00 3.74 3.90 -0.76 311 0.01 4 -0.39 8.55 3.42
538081 Haria App. XD 10.00 3.15 3.30 3.30 3.30 3.30 4.76 500 0.02 1 15.00 4.30 2.52
590043 Harita Seat. B 10.00 814.80 805.05 819.90 804.65 809.55 -0.64 362 2.93 15 24.50 876.00 550.05
526931 Hariyana Shp XD 10.00 84.90 89.70 89.70 81.00 83.00 -2.24 1445 1.21 9 8.38 96.00 62.00
500467 Harr.Malayal B 10.00 76.65 79.00 79.00 77.65 78.10 1.89 10163 7.94 118 -488.12 102.45 55.25
532855 Haryana Capf XD 10.00 46.50 48.00 48.95 43.20 45.30 -2.58 740 0.34 13 26.49 48.95 18.05
533162 Hathway Cabl A1 2.00 29.95 30.65 30.65 29.50 30.25 1.00 2420 0.72 21 -33.99 49.45 26.75
531531 Hatsun Agro B 1.00 701.65 715.00 715.00 691.00 704.20 0.36 758 5.35 58 73.66 825.00 319.95
517354 Havells (I) A1 1.00 545.10 545.20 552.50 544.00 547.35 0.41 12696 69.65 368 66.43 553.60 303.60
508486 Hawkins Cook B 10.00 2677.85 2725.00 2725.00 2670.00 2681.80 0.15 217 5.85 49 35.19 3610.00 2500.00
532467 Hazoor Multi XD 4.00 0.48 0.50 0.50 0.50 0.50 4.17 100 0.00 2 25.00 1.15 0.48
532333 HB Portfolio XD 10.00 29.20 30.00 30.55 28.60 30.05 2.91 3972 1.19 43 61.33 31.50 14.71
532216 HB Stockhold B 10.00 41.70 43.75 43.75 43.75 43.75 4.92 2826 1.24 13 8.19 43.75 12.00
517271 HBL Pow.Sys. B 1.00 57.55 57.95 58.55 57.00 58.10 0.96 89681 51.95 570 40.07 70.65 32.80
500185 HCC A1 1.00 33.40 33.25 33.60 32.85 33.20 -0.60 285595 95.05 573 53.55 48.00 29.00
500179 HCL Infosys. A1 2.00 47.60 47.95 47.95 47.10 47.50 -0.21 98731 47.02 354 -3.96 64.85 39.20
532281 HCL Techno. A1 2.00 923.40 928.80 928.80 918.05 921.65 -0.19 1951 17.98 130 14.64 932.00 731.05
500010 HDFC A1 2.00 1752.10 1764.00 1764.00 1741.00 1747.45 -0.27 8559 149.68 477 25.37 1802.25 1185.00
500180 HDFC Bank A1 2.00 1869.60 1866.70 1866.70 1841.00 1850.35 -1.03 13130 243.70 823 31.45 1875.20 1159.30
533230 HDFC Gold E 100.00 2725.44 2773.98 2774.88 2754.99 2756.04 1.12 85 2.34 24 -- 2975.00 2552.00
539134 HDFC-EqtB RG B 10.00 11.74 12.62 12.62 12.62 12.62 7.50 100 0.01 1 -- 12.62 9.00
540593 HDFC2-1126DG B 10.00 9.20 9.35 9.41 9.35 9.41 2.28 12000 1.13 4 -- 9.92 8.46
532873 HDIL A1 10.00 54.65 55.45 55.45 53.60 54.30 -0.64 361700 197.35 1001 19.39 101.85 45.10
539787 HealthCare G B 10.00 269.45 272.05 274.35 267.40 270.90 0.54 1125 3.05 48 95.05 301.00 211.90
509631 HEG B 10.00 1264.10 1271.00 1271.00 1245.00 1250.55 -1.07 9206 115.67 432 -172.73 1393.85 144.10
500292 HeidelbergC B 10.00 119.70 120.05 121.45 117.60 119.85 0.13 10480 12.57 132 41.19 150.55 101.75
524590 Hemo Organic XT 10.00 15.10 15.85 15.85 15.85 15.85 4.97 2 0.00 2 -79.25 23.55 10.31
505720 Herc.Hoists B 1.00 145.50 144.70 144.70 143.50 144.00 -1.03 672 0.97 19 102.13 194.00 125.00
519552 Heritage Foo B 5.00 770.65 775.00 793.10 768.00 777.80 0.93 871 6.77 97 59.46 830.00 365.20
500182 Hero Motocor A1 2.00 3747.80 3755.00 3755.25 3724.55 3738.15 -0.26 2019 75.59 234 21.90 4200.00 2844.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524669 Hester Biosc B 10.00 1080.35 1099.95 1104.00 1080.00 1091.30 1.01 297 3.25 32 37.11 1233.00 666.00
532129 Hexaware Tec A1 2.00 283.95 287.15 290.00 278.05 281.15 -0.99 35237 99.97 407 17.78 290.00 185.25
522073 Hi-Tech Gear B 10.00 344.80 341.00 346.80 340.60 341.65 -0.91 1823 6.22 26 30.50 394.20 265.55
504176 High Enr.Bat XT 10.00 301.35 316.40 316.40 316.40 316.40 4.99 273 0.86 18 16.37 415.20 171.00
517080 High Ground B 1.00 9.35 9.48 9.74 9.29 9.34 -0.11 62105 5.85 153 3.42 46.45 8.00
524735 Hikal B 2.00 255.75 259.00 261.55 255.10 258.50 1.08 57589 149.25 1261 30.70 262.50 181.00
509675 HIL Ltd. B 10.00 1287.35 1313.55 1315.00 1300.00 1303.65 1.27 2680 35.07 143 16.22 1330.00 571.00
532847 Hilton Metal B 10.00 37.00 38.00 38.00 36.75 37.20 0.54 4896 1.83 36 -161.74 54.55 14.75
514010 Him.Fibres XD 1.00 7.00 7.00 7.60 6.66 7.16 2.29 22483 1.60 19 -39.78 19.35 5.00
500183 Him.Fut.Comm B 1.00 27.80 28.00 28.70 27.90 28.10 1.08 1026792 290.49 1777 28.10 35.95 11.10
500184 Himadri Spl. B 1.00 163.10 164.35 164.35 158.60 159.80 -2.02 100118 161.38 1122 55.87 174.75 32.70
526899 Himalya Intl XT 10.00 26.45 27.75 27.75 26.45 27.40 3.59 69482 19.19 159 -53.73 42.90 15.30
514043 Himat. Seide B 5.00 363.10 360.00 368.00 355.00 358.50 -1.27 4510 16.17 188 18.84 400.00 246.35
531979 Hind Alumini XD 10.00 113.25 112.05 115.95 112.00 113.90 0.57 1393 1.59 41 13.20 152.00 80.35
504036 Hind Rect T 2.00 113.10 113.20 117.95 113.00 113.30 0.18 538 0.61 10 -24.68 143.80 72.75
539984 Hind Urban I XC 10.00 1024.10 1050.00 1050.00 1020.00 1044.75 2.02 154 1.61 18 -485.93 1119.95 552.10
514428 Hind.Adhesiv XD 10.00 91.45 96.90 96.90 87.70 90.50 -1.04 206 0.18 6 10.65 97.90 52.25
509635 Hind.Compost B 5.00 481.80 481.00 488.00 480.15 484.50 0.56 516 2.50 30 21.11 802.66 455.00
513599 Hind.Copper A1 5.00 63.10 63.50 64.00 63.00 63.50 0.63 85111 54.12 463 78.40 74.70 50.10
509627 Hind.Dorr-Ol B 2.00 1.90 2.28 2.28 2.28 2.28 20.00 1 0.00 1 -0.09 18.05 1.52
519126 Hind.Foods ST 10.00 315.00 320.00 320.00 320.00 320.00 1.59 1 0.00 1 150.23 337.25 98.00
533217 Hind.Media V B 10.00 244.75 249.90 249.90 245.00 245.60 0.35 265 0.65 19 10.49 313.50 237.50
509895 Hind.Mills XD 10.00 336.25 335.20 348.50 335.20 336.30 0.01 108 0.36 9 -4.24 479.00 322.05
500500 Hind.Motors B 5.00 7.48 7.40 7.55 7.26 7.43 -0.67 23832 1.77 38 -8.35 12.80 6.50
500186 Hind.Oil Exp B 10.00 91.45 91.30 91.50 89.30 90.10 -1.48 46721 42.27 382 39.17 102.40 51.00
500449 Hind.Org.Chm B 10.00 18.80 19.50 19.50 18.55 18.80 0.00 14573 2.77 62 -0.46 35.40 16.55
530315 Hind.Tin Wrk XD 10.00 91.90 94.90 94.90 90.20 91.00 -0.98 18796 17.35 81 16.02 116.80 57.10
500696 Hind.Unileve A1 1.00 1264.20 1265.00 1269.00 1256.00 1259.35 -0.38 6109 77.12 282 59.26 1287.40 782.95
500188 Hind.Zinc A1 2.00 322.85 325.00 325.00 318.90 322.20 -0.20 32086 103.78 483 14.87 333.40 226.75
500440 Hindalco A1 1.00 275.35 275.00 276.50 273.10 274.00 -0.49 41600 114.17 453 39.60 278.14 147.30
532859 Hinduja Glob B 10.00 581.45 580.00 580.00 576.00 577.50 -0.68 352 2.03 7 7.10 637.90 461.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500189 Hinduja Vent B 10.00 491.20 490.00 499.00 488.50 490.45 -0.15 120 0.59 5 9.68 600.70 437.40
590018 Hisar Metal B 10.00 71.70 73.95 73.95 70.45 71.70 0.00 1040 0.74 7 11.87 90.25 19.30
526217 Hitech Corp. B 10.00 172.70 173.00 173.00 170.10 171.95 -0.43 721 1.24 8 27.82 235.80 140.80
500191 HMT Z 10.00 35.95 35.00 36.50 35.00 35.90 -0.14 1037 0.38 11 -50.56 49.00 31.00
522064 Honda SIEL P B 10.00 1320.35 1333.75 1348.00 1325.05 1329.10 0.66 220 2.93 57 24.40 1750.00 1296.10
517174 Honeywell Au B 10.00 15695.00 16000.00 16000.00 15761.20 15807.95 0.72 34 5.38 18 74.88 17837.00 8021.00
500193 Hotel Leela. B 2.00 19.45 19.45 19.70 19.20 19.50 0.26 15694 3.05 64 -12.26 27.25 15.00
532145 Hotel Silver XD 10.00 10.72 11.50 11.50 11.50 11.50 7.28 351 0.04 1 16.43 12.99 4.85
532761 HOV Services B 10.00 267.55 263.05 275.00 263.05 271.45 1.46 2923 7.94 78 282.76 350.50 91.10
526761 Howard Hotel XT 10.00 6.42 6.74 6.74 6.74 6.74 4.98 300 0.02 1 337.00 11.23 5.68
502873 HP Cotton XD 10.00 39.80 38.00 38.00 38.00 38.00 -4.52 81 0.03 1 -4.86 51.20 32.10
500104 HPCL A1 10.00 463.30 470.00 470.00 458.50 460.65 -0.57 18140 83.71 349 13.94 584.45 336.00
540136 HPL Elec.Pow B 10.00 150.45 153.95 154.85 152.10 154.10 2.43 12247 18.86 160 33.14 193.70 74.20
500187 HSIL B 2.00 438.90 443.90 450.95 442.15 447.35 1.93 4517 20.23 173 32.18 477.00 271.65
532662 HT Media B 2.00 101.45 102.00 103.80 101.10 102.70 1.23 47445 48.69 673 12.62 108.80 69.50
532799 Hubtown B 10.00 109.30 110.95 113.50 109.40 113.00 3.39 5931 6.66 97 102.73 173.00 81.55
540530 HUDCO B 10.00 81.55 81.80 82.20 81.00 81.45 -0.12 234309 191.47 1376 17.63 102.35 66.15
509820 Huhtamaki PP B 2.00 233.75 238.50 240.00 236.00 238.25 1.93 4055 9.66 61 21.27 296.00 201.00
539724 Hypersoft Tc XT 10.00 10.60 10.50 10.50 10.50 10.50 -0.94 100 0.01 1 18.75 11.65 8.75