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 17/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass XC 1.00 39.75 38.90 39.80 38.50 38.60 -2.89 21913 8.54 105 16.78 50.80 25.85
590113 Hang Seng Be E 10.00 2788.00 2480.00 2769.00 2480.00 2769.00 -0.68 98 2.57 2 -- 2900.00 1930.00
532770 Hanung Toys T 10.00 4.52 4.35 4.35 4.30 4.30 -4.87 706 0.03 6 -0.43 8.55 3.42
509597 Hardcastle W XD 10.00 259.30 266.05 272.00 256.00 256.00 -1.27 228 0.60 6 79.01 322.90 256.00
512604 Haria Export XD 10.00 3.24 3.40 3.40 3.40 3.40 4.94 3700 0.13 2 -340.00 11.20 2.60
590043 Harita Seat. B 10.00 760.65 770.25 770.45 750.15 754.05 -0.87 733 5.57 73 22.82 876.00 508.45
526931 Hariyana Shp XD 10.00 67.35 70.00 70.80 67.80 70.00 3.93 2104 1.46 13 4.57 102.35 60.00
500467 Harr.Malayal B 10.00 77.40 78.00 78.75 76.15 76.75 -0.84 8231 6.38 103 -27.12 102.45 55.25
532855 Haryana Capf XD 10.00 30.05 30.50 31.00 30.50 31.00 3.16 62 0.02 2 18.13 37.80 15.40
533162 Hathway Cabl A1 2.00 31.85 32.00 32.35 32.00 32.15 0.94 5607 1.80 57 -36.12 49.45 24.00
531531 Hatsun Agro B 1.00 630.75 631.00 635.95 626.90 633.00 0.36 296 1.87 25 69.10 680.00 319.95
517354 Havells (I) A1 1.00 465.45 466.00 475.35 465.00 472.80 1.58 49126 231.44 1509 57.38 525.40 303.60
539176 Hawa Engg. XT 10.00 69.95 69.95 70.40 68.00 69.95 0.00 2165 1.50 19 22.42 95.80 31.90
508486 Hawkins Cook B 10.00 2740.15 2752.15 2799.00 2750.00 2766.10 0.95 698 19.30 139 36.30 3610.00 2500.00
532334 HB Estate De ST 10.00 17.60 17.50 17.50 17.50 17.50 -0.57 200 0.04 4 -0.97 24.57 7.33
532333 HB Portfolio XT 10.00 24.40 23.50 24.40 23.50 24.30 -0.41 275 0.07 6 49.59 31.50 12.21
532216 HB Stockhold T 10.00 23.20 23.00 24.35 22.80 24.30 4.74 3095 0.75 19 4.55 31.50 10.36
517271 HBL Pow.Sys. B 1.00 45.70 46.35 46.80 45.30 45.60 -0.22 43264 19.86 253 31.45 52.80 29.70
500185 HCC A1 1.00 35.80 36.30 36.60 35.60 35.85 0.14 1156326 417.49 2400 57.82 48.00 21.65
500179 HCL Infosys. A1 2.00 44.65 44.90 45.25 44.35 44.90 0.56 182859 81.86 727 -3.75 64.85 39.20
532281 HCL Techno. A1 2.00 863.75 871.20 875.50 861.00 867.75 0.46 282826 2441.80 1096 14.13 926.00 731.05
500010 HDFC A1 2.00 1741.55 1749.45 1765.00 1721.00 1758.15 0.95 93757 1631.53 2894 25.49 1799.00 1185.00
500180 HDFC Bank A1 2.00 1780.40 1781.05 1781.05 1757.00 1767.15 -0.74 35943 636.33 1180 29.93 1810.00 1159.30
533230 HDFC Gold E 100.00 2665.94 2700.00 2700.00 2671.30 2676.86 0.41 336 9.05 29 -- 2975.00 2552.00
539806 HDFC1190D36G B 10.00 10.34 10.30 10.41 10.30 10.40 0.58 6382 0.66 12 -- 11.41 9.00
540637 HDFC2-1100DD B 10.00 8.29 9.11 9.11 9.11 9.11 9.89 1800 0.16 4 -- 9.18 8.28
540593 HDFC2-1126DG B 10.00 9.38 9.50 9.57 9.50 9.57 2.03 2846 0.27 7 -- 9.92 8.46
532873 HDIL A1 10.00 62.50 62.20 63.40 60.75 61.25 -2.00 3198620 1990.16 10807 21.88 102.30 45.10
539787 HealthCare G B 10.00 272.10 271.80 272.55 269.25 270.55 -0.57 1132 3.07 40 94.93 289.00 195.15
533525 Healthfore T XT 10.00 23.25 23.45 23.45 23.45 23.45 0.86 5 0.00 1 -0.79 33.00 19.10
509631 HEG B 10.00 465.90 470.00 480.45 470.00 476.15 2.20 104339 496.72 3423 -65.77 526.75 144.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC B 10.00 119.20 119.00 122.05 118.80 121.10 1.59 11895 14.43 242 41.62 150.55 101.75
531178 Hemang Res. XD 10.00 8.98 8.55 8.55 8.54 8.55 -4.79 1648 0.14 5 -3.41 13.35 8.10
524590 Hemo Organic XT 10.00 15.10 14.40 15.40 14.35 15.20 0.66 11066 1.63 29 -66.09 23.55 10.31
505720 Herc.Hoists B 1.00 133.80 135.00 137.00 133.50 136.40 1.94 9103 12.31 111 96.74 196.00 125.00
519552 Heritage Foo B 10.00 1335.45 1339.65 1345.00 1282.60 1294.70 -3.05 5296 69.44 547 49.51 1355.00 646.50
500182 Hero Motocor A1 2.00 4018.05 4030.00 4036.00 3975.70 3996.85 -0.53 8834 353.39 995 23.42 4043.75 2844.40
524669 Hester Biosc B 10.00 883.00 900.15 906.80 850.40 873.75 -1.05 2410 21.17 224 29.71 1233.00 666.00
534328 Hexa Tradex T 2.00 27.50 27.20 28.85 27.20 27.95 1.64 1000 0.28 12 -54.80 36.45 14.20
532129 Hexaware Tec A1 2.00 264.40 265.00 281.35 265.00 277.65 5.01 273317 753.94 4049 17.89 281.35 178.10
522073 Hi-Tech Gear B 10.00 338.50 340.75 346.00 339.05 341.50 0.89 2229 7.62 66 31.45 400.00 265.55
504176 High Enr.Bat XT 10.00 306.60 321.00 321.90 311.00 320.25 4.45 581 1.87 17 168.55 415.20 171.00
517080 High Ground B 1.00 11.09 11.42 11.80 11.00 11.21 1.08 74852 8.59 182 10.28 46.45 8.00
524735 Hikal B 2.00 208.20 205.00 209.25 205.00 208.55 0.17 2144 4.46 89 24.77 256.10 161.75
509675 HIL Ltd. B 10.00 1157.00 1157.00 1165.00 1135.00 1154.55 -0.21 4187 48.31 317 14.36 1175.00 571.00
532847 Hilton Metal B 10.00 37.35 37.90 38.60 37.60 38.25 2.41 19588 7.46 223 -166.30 54.55 14.50
514010 Him.Fibres XC 1.00 6.46 7.49 7.49 6.44 6.51 0.77 1706 0.12 14 -36.17 26.15 5.52
500183 Him.Fut.Comm B 1.00 15.80 15.80 16.70 15.80 16.55 4.75 2130338 349.40 1460 16.55 19.20 11.10
500184 Himadri Spl. B 1.00 80.90 81.00 82.30 80.00 80.90 0.00 75412 61.41 481 28.29 89.80 32.00
513723 Himalaya Gr. XD 10.00 46.10 46.00 46.00 46.00 46.00 -0.22 500 0.23 1 -13.69 46.10 17.00
526899 Himalya Intl XC 10.00 24.65 24.65 24.65 23.65 23.75 -3.65 50276 12.17 194 -46.57 42.90 11.00
514043 Himat. Seide B 5.00 342.65 340.35 347.25 334.00 335.60 -2.06 28907 98.86 819 18.80 400.00 240.90
531979 Hind Alumini XD 10.00 84.30 89.10 89.30 85.55 87.00 3.20 5616 4.87 56 8.49 152.00 80.35
504036 Hind Rect B 2.00 86.85 85.45 90.05 84.00 88.15 1.50 7314 6.35 59 -19.46 113.60 75.10
539984 Hind Urban I XC 10.00 848.10 770.10 867.00 770.10 866.00 2.11 143 1.22 20 -402.79 970.00 552.10
514428 Hind.Adhesiv XD 10.00 68.05 70.00 74.80 70.00 73.40 7.86 409 0.29 7 8.07 92.00 35.25
532041 Hind.Bio-Sci XT 10.00 0.90 0.90 0.90 0.86 0.90 0.00 7550 0.07 7 -1.91 2.50 0.86
509635 Hind.Compost B 5.00 541.45 541.45 541.45 530.10 532.65 -1.63 770 4.13 82 23.21 802.66 401.33
513599 Hind.Copper A1 5.00 62.80 63.10 64.40 62.60 62.80 0.00 158067 100.42 927 77.53 74.70 50.10
519126 Hind.Foods XC 10.00 190.00 190.00 190.00 180.00 185.00 -2.63 172 0.32 6 86.85 228.80 93.50
533217 Hind.Media V B 10.00 268.10 270.00 270.00 266.10 270.00 0.71 793 2.14 11 10.68 313.50 252.75
509895 Hind.Mills XD 10.00 373.00 367.10 377.95 367.00 377.95 1.33 31 0.11 4 -4.70 479.00 322.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500500 Hind.Motors B 5.00 7.87 7.90 7.98 7.81 7.86 -0.13 10708 0.85 34 -7.56 12.80 5.05
500186 Hind.Oil Exp B 10.00 72.65 73.00 78.60 72.40 77.60 6.81 271980 207.57 1560 33.74 89.30 44.50
500449 Hind.Org.Chm T 10.00 19.85 19.80 20.80 19.80 20.80 4.79 46229 9.54 149 -0.55 35.40 15.75
530315 Hind.Tin Wrk XD 10.00 75.65 75.80 85.00 75.80 79.95 5.68 64150 51.58 277 14.08 99.00 57.10
500696 Hind.Unileve A1 1.00 1186.95 1186.00 1186.00 1165.00 1174.65 -1.04 22577 265.08 1146 55.28 1207.00 782.95
504713 Hind.Wirs XD 10.00 52.30 50.00 50.00 50.00 50.00 -4.40 1 0.00 1 23.58 58.00 27.00
500188 Hind.Zinc A1 2.00 290.60 296.00 300.35 292.50 294.50 1.34 279075 830.43 3380 13.59 333.40 210.30
500440 Hindalco A1 1.00 233.60 235.90 239.35 228.30 230.25 -1.43 761719 1783.24 5289 33.27 244.80 138.75
532859 Hinduja Glob B 10.00 507.75 548.95 548.95 505.00 505.55 -0.43 1749 8.93 121 6.22 637.90 461.00
500189 Hinduja Vent B 10.00 449.50 451.00 481.00 450.15 475.55 5.80 1680 7.81 80 9.38 600.70 417.80
590018 Hisar Metal B 10.00 50.05 55.00 55.00 48.20 51.45 2.80 1310 0.67 18 8.52 56.40 18.00
521068 Hisar Spin. P 10.00 7.83 8.22 8.22 8.22 8.22 4.98 100 0.01 1 4.59 10.65 5.70
526217 Hitech Corp. B 10.00 192.40 193.00 193.00 193.00 193.00 0.31 150 0.29 2 31.23 235.80 140.80
531661 Hittco Tools XT 10.00 5.40 5.67 5.67 5.60 5.60 3.70 1725 0.10 11 -8.62 7.32 3.27
500191 HMT Z 10.00 32.60 31.55 33.50 31.00 32.15 -1.38 11679 3.78 55 -28.45 49.00 31.00
522064 Honda SIEL P B 10.00 1446.35 1450.00 1455.40 1438.65 1447.00 0.04 2308 33.46 53 25.67 1750.00 1233.00
517174 Honeywell Au B 10.00 12746.20 12905.00 13252.00 12611.00 12813.80 0.53 188 24.41 62 60.69 13344.00 8021.00
500193 Hotel Leela. B 2.00 21.20 21.40 21.40 21.00 21.10 -0.47 19676 4.18 87 -9.59 27.25 15.00
532145 Hotel Silver XD 10.00 10.16 10.15 11.17 10.15 10.50 3.35 10511 1.15 26 16.41 12.10 4.21
532761 HOV Services T 10.00 242.90 253.00 253.00 238.20 247.70 1.98 3949 9.72 62 266.34 350.50 91.10
526761 Howard Hotel XD 10.00 6.91 6.60 6.60 6.60 6.60 -4.49 1050 0.07 7 -220.00 11.23 5.85
502873 HP Cotton XT 10.00 38.90 37.20 37.50 37.00 37.20 -4.37 534 0.20 5 -4.76 51.20 32.10
500104 HPCL A1 10.00 436.40 440.00 443.55 432.70 434.15 -0.52 1033625 4527.88 6193 13.14 584.45 336.00
540136 HPL Elec.Pow B 10.00 130.15 129.85 137.25 128.70 135.65 4.23 61963 82.62 944 29.17 198.00 74.20
500187 HSIL B 2.00 352.10 350.70 356.00 348.65 351.25 -0.24 4725 16.63 199 25.27 424.75 271.65
532662 HT Media B 2.00 87.15 86.30 90.30 86.05 87.00 -0.17 50744 44.88 384 10.69 96.30 69.50
532799 Hubtown B 10.00 103.45 104.50 105.00 101.00 102.00 -1.40 152146 157.76 697 92.73 173.00 81.55
540530 HUDCO B 10.00 80.75 80.85 82.75 80.55 81.40 0.80 717958 587.03 3267 17.62 102.35 66.15
509820 Huhtamaki PP B 2.00 234.10 236.50 242.00 230.00 236.10 0.85 4495636 10379.96 3149 21.08 299.70 224.00
539724 Hypersoft Tc XT 10.00 10.17 9.67 9.70 9.67 9.70 -4.62 999 0.10 2 194.00 11.65 9.22