ETIG Stories
Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 27/01/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 299.40 306.95 306.95 285.25 299.75 0.12 91 0.27 18 18.54 744.95 264.60
515147 Haldyn Glass X 1.00 63.30 65.00 65.00 61.00 62.50 -1.26 61121 37.85 556 15.63 80.95 33.30
590113 Hang Seng Be E 1.00 323.38 327.98 332.00 318.01 319.57 -1.18 5950 19.25 391 -- 332.00 210.26
543227 Happiest Min A1 2.00 861.80 864.95 875.75 840.80 846.50 -1.78 15120 129.20 1706 83.98 1220.00 785.55
541276 Hardwyn (I) B 10.00 304.30 304.60 307.55 290.95 297.20 -2.33 681 2.02 142 99.40 355.15 47.50
538081 Haria App. X 10.00 4.87 4.77 4.84 4.64 4.78 -1.85 7270 0.34 85 3.39 15.93 1.42
512604 Haria Export X 10.00 5.50 4.96 5.55 4.96 5.50 0.00 11817 0.62 28 17.74 8.23 4.10
543517 Hariom Pipe B 10.00 384.75 380.05 393.50 364.95 380.80 -1.03 73222 276.49 3296 64.11 408.20 169.35
542682 Harish Text. X 10.00 37.40 37.40 39.05 36.50 38.95 4.14 57 0.02 5 17.79 57.95 33.60
526931 Hariyana Shp X 10.00 68.50 68.50 71.50 67.10 67.95 -0.80 3584 2.48 33 -14.71 120.00 58.10
530055 Harmony Cap. XT 10.00 11.42 11.99 11.99 11.99 11.99 4.99 1 0.00 1 -399.67 11.99 5.05
500467 Harr.Malayal B 10.00 133.50 134.00 134.00 129.00 130.40 -2.32 4389 5.73 216 8.62 194.70 127.70
543600 Harsha Engr. B 10.00 387.65 380.45 388.90 365.65 377.40 -2.64 11112 41.84 972 37.37 527.60 358.05
532855 Haryana Capf X 10.00 59.70 55.25 59.70 55.25 56.05 -6.11 54 0.03 8 20.31 80.00 41.05
524080 Haryana Lthr XT 10.00 47.00 47.00 49.35 44.70 48.65 3.51 15948 7.61 93 13.04 49.35 32.80
531387 Hasti Financ X 10.00 5.67 5.78 5.78 5.78 5.78 1.94 67348 3.89 15 96.33 9.02 3.88
509073 Hathway Bhaw XT 10.00 18.70 18.95 18.95 18.10 18.50 -1.07 857 0.16 30 48.68 34.20 17.80
533162 Hathway Cabl A1 2.00 15.85 15.85 15.95 14.75 15.65 -1.26 618076 96.08 2225 25.66 23.20 14.75
531531 Hatsun Agro A1 1.00 889.30 872.05 908.65 872.05 885.65 -0.41 641 5.67 192 115.62 1213.37 791.35
517354 Havells (I) A1 1.00 1180.55 1185.00 1185.00 1151.45 1171.05 -0.80 19573 228.77 2506 68.80 1405.85 1037.80
539176 Hawa Engg. XT 10.00 66.00 66.00 66.75 62.80 66.60 0.91 1705 1.13 15 25.32 72.00 44.30
508486 Hawkins Cook A1 10.00 6073.20 6051.05 6297.00 6035.05 6198.00 2.05 1146 70.53 200 34.73 6572.75 4932.05
532467 Hazoor Multi X 10.00 99.70 98.55 103.00 95.55 98.00 -1.71 99226 98.41 388 8.51 120.88 18.02
532334 HB Estate De X 10.00 25.50 24.90 25.80 24.40 24.65 -3.33 1578 0.39 12 -7.70 28.50 13.40
508956 HB Leas.&Fin XT 10.00 4.90 5.14 5.14 4.70 5.02 2.45 14662 0.74 88 35.86 6.68 2.24
532333 HB Portfolio X 10.00 43.65 44.00 44.00 40.20 42.25 -3.21 2633 1.10 48 6.14 49.95 26.00
532216 HB Stockhold B 10.00 53.95 53.60 53.60 49.40 50.45 -6.49 2908 1.48 90 7.87 77.00 34.75
517271 HBL Pow.Sys. A1 1.00 97.30 97.30 98.30 92.65 93.95 -3.44 206837 195.69 2582 26.46 121.80 56.30
500185 HCC A1 1.00 18.90 18.95 19.45 17.20 18.05 -4.50 6211049 1127.01 4103 19.20 22.70 10.54
500179 HCL Infosys. B 2.00 15.65 15.70 15.80 15.25 15.45 -1.28 75879 11.72 321 -10.37 25.75 13.75
532281 HCL Techno. A1 2.00 1123.05 1115.50 1140.75 1105.00 1115.40 -0.68 1320884 14952.98 10522 20.93 1215.05 875.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526717 HCP Plastene Z 10.00 321.70 306.00 325.00 306.00 306.00 -4.88 192 0.59 15 493.55 673.50 269.80
500010 HDFC A1 2.00 2710.10 2708.00 2708.00 2615.55 2659.40 -1.87 34852 923.11 3546 20.11 2855.35 2026.55
541729 HDFC AMC A1 5.00 1934.35 1937.05 1957.00 1903.55 1914.55 -1.02 28231 543.30 4004 29.36 2479.25 1690.65
500180 HDFC Bank A1 1.00 1648.20 1644.15 1644.15 1590.35 1615.85 -1.96 153631 2479.30 8852 20.55 1721.85 1271.75
533230 HDFC Gold E 1.00 50.17 50.19 50.43 49.91 50.19 0.04 57065 28.60 422 -- 50.50 42.23
540777 HDFC Life In A1 10.00 585.15 585.55 593.90 578.20 586.50 0.23 114513 673.06 5550 83.31 648.95 497.30
543628 HDFC N200Mom B 190.61 187.25 186.10 186.63 179.10 185.60 -0.88 45 0.08 29 -- 205.00 179.10
543605 HDFCN100Ql30 B 38.59 38.25 38.21 45.36 37.40 38.44 0.50 128 0.05 26 -- 45.36 36.70
543608 HDFCN50Val20 B 86.07 95.00 94.10 94.10 92.11 92.14 -3.01 8 0.01 6 -- 96.83 83.10
543607 HDFCNGrSec15 B 89.04 87.10 87.90 89.56 86.60 89.30 2.53 43 0.04 37 -- 91.90 84.60
543569 HDFCNif100ET B 177.27 180.78 177.30 177.30 176.60 176.60 -2.31 2 0.00 2 -- 194.00 171.40
543665 HDFCNifITETF B 299.92 305.61 303.00 303.00 298.00 301.87 -1.22 51 0.15 7 -- 350.00 279.02
543570 HDFCNifNXT50 B 418.18 409.96 405.00 502.98 391.10 439.50 7.21 35 0.14 28 -- 502.98 391.10
543666 HDFCNifPvETF B 216.75 211.10 209.00 211.90 207.10 211.87 0.36 33 0.07 6 -- 225.27 207.10
539516 HDFCNiftyETF B 76.13 194.32 194.78 194.78 189.75 192.15 -1.12 31284 59.84 449 -- 204.50 164.49
543224 HDFCNiftyETF B 10.00 419.98 421.00 421.00 405.95 408.76 -2.67 5675 23.29 173 -- 452.00 326.10
539517 HDFCSenETF A1 250.36 656.07 650.50 658.00 642.87 649.32 -1.03 2391 15.47 114 -- 711.90 554.00
543592 HDFCSILVETF E 52.52 67.21 67.50 67.60 67.00 67.37 0.24 2599 1.75 77 -- 74.00 52.31
532873 HDIL Z 10.00 4.78 4.78 4.89 4.56 4.64 -2.93 89231 4.14 169 2.44 9.77 4.01
540210 Heads Up Ven B 10.00 15.05 14.50 15.70 14.00 14.85 -1.33 17653 2.60 279 -5.69 22.00 11.25
539787 HealthCare G A1 10.00 286.35 284.70 287.95 279.05 283.70 -0.93 3908 11.07 353 -149.32 320.00 221.05
543546 Healthy Life M 10.00 7.00 6.55 6.55 6.55 6.55 -6.43 10000 0.66 1 17.24 11.22 5.80
526967 Heera Ispat Z 10.00 10.54 10.33 10.33 10.33 10.33 -1.99 25 0.00 3 9.93 14.49 3.00
509631 HEG A1 10.00 1037.30 1042.35 1050.50 991.90 1018.95 -1.77 14295 144.88 1694 6.89 1613.25 891.15
500292 HeidelbergC A1 10.00 178.25 175.60 178.70 166.70 172.70 -3.11 55981 96.12 3118 21.43 236.05 164.00
539174 Helpage Fin X 10.00 10.54 11.06 11.06 11.06 11.06 4.93 1 0.00 1 20.87 15.41 7.73
531178 Hemang Res. X 10.00 116.65 117.00 117.00 110.85 110.85 -4.97 61033 69.50 814 5.30 117.00 5.88
543242 Hemisphere P A1 10.00 100.95 101.05 101.95 99.05 99.80 -1.14 31894 31.91 401 -255.90 142.25 91.70
524590 Hemo Organic XT 10.00 10.42 10.90 10.90 9.90 9.90 -4.99 6009 0.60 56 -110.00 78.95 6.93
543266 Heranba Inds B 10.00 470.45 472.00 473.40 462.30 466.05 -0.94 9440 44.08 1052 10.51 738.00 462.30
505720 Herc.Hoists B 1.00 198.45 200.30 200.30 188.60 193.70 -2.39 16011 30.85 908 39.61 246.80 113.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519552 Heritage Foo B 5.00 171.30 171.35 172.60 167.15 168.70 -1.52 18724 31.77 772 29.70 197.66 126.90
500182 Hero Motocor A1 2.00 2785.00 2780.95 2810.50 2715.10 2737.60 -1.70 12473 343.11 3122 21.09 2939.35 2148.00
524669 Hester Biosc B 10.00 1797.80 1794.75 1794.75 1733.50 1747.05 -2.82 155 2.73 65 54.84 2851.75 1730.05
534328 Hexa Tradex B 2.00 157.00 157.00 158.70 152.05 157.05 0.03 337 0.51 23 -30.67 236.05 113.50
500183 HFCL A1 1.00 70.55 71.00 71.00 67.25 68.05 -3.54 1044174 716.57 8496 31.80 88.80 51.55
541019 HG Infra Eng A1 10.00 668.60 658.05 671.50 619.15 646.30 -3.34 13972 90.08 1646 10.64 720.00 481.00
522073 Hi-Tech Gear B 10.00 248.50 243.30 259.00 226.15 227.15 -8.59 995 2.36 69 204.64 293.35 155.00
543411 Hi-Tech Pipe B 10.00 943.05 942.05 946.05 866.45 903.15 -4.23 11551 104.09 1595 118.37 995.00 323.00
504176 High Enr.Bat X 2.00 317.75 321.75 324.95 308.10 313.50 -1.34 4211 13.21 226 19.64 497.00 242.00
531301 High Street X 10.00 40.95 38.55 43.00 38.55 43.00 5.01 370 0.15 7 1.97 88.50 15.90
524735 Hikal A1 2.00 367.60 368.00 371.60 345.85 359.95 -2.08 67905 241.72 3745 54.21 456.20 215.65
509675 HIL Ltd. A1 10.00 2507.55 2565.00 2565.00 2321.00 2408.65 -3.94 3472 83.14 1406 11.02 4382.45 2321.00
539697 Hiliks Tech. X 10.00 7.71 8.09 8.09 8.09 8.09 4.93 134 0.01 7 -57.79 12.67 6.38
532847 Hilton Metal B 10.00 85.85 89.50 89.50 82.00 83.35 -2.91 67393 56.45 1857 22.71 95.95 21.95
505712 Him Teknofor X 2.00 91.65 91.65 91.65 86.30 87.00 -5.07 1280 1.13 29 8.47 151.90 68.00
514010 Him.Fibres X 1.00 5.27 5.20 5.42 5.04 5.13 -2.66 7201 0.37 42 -73.29 8.86 4.12
500184 Himadri Spl. A1 1.00 89.95 90.25 92.95 86.55 90.70 0.83 181400 162.78 2021 41.61 108.85 50.80
526899 Himalaya Fd. X 10.00 23.85 24.55 25.35 23.90 24.95 4.61 272993 67.68 959 12.79 29.00 16.39
514043 Himat. Seide B 5.00 73.60 73.70 74.55 70.25 71.50 -2.85 65472 47.22 1085 -13.14 243.95 70.25
531979 Hind Alumini X 10.00 39.95 40.90 40.90 38.40 39.40 -1.38 5524 2.17 58 4.04 56.00 31.05
504036 Hind Rect B 2.00 221.55 221.30 222.70 216.05 221.00 -0.25 2512 5.53 267 -105.74 268.00 152.90
539984 Hind Urban I X 10.00 1779.00 1747.00 1765.00 1730.00 1742.35 -2.06 55 0.96 16 -7.85 4784.95 1727.00
514428 Hind.Adhesiv X 10.00 272.20 275.00 275.00 268.00 272.75 0.20 958 2.59 78 11.15 658.40 242.60
541154 Hind.Aeronau A1 10.00 2518.20 2549.90 2549.90 2418.40 2459.30 -2.34 30439 751.92 3174 13.99 2812.75 1248.65
532041 Hind.Bio-Sci X 10.00 4.19 4.00 4.05 3.99 3.99 -4.77 6426 0.26 25 -8.31 5.55 2.99
509635 Hind.Compost B 5.00 299.00 293.75 303.00 293.75 295.85 -1.05 80 0.24 26 16.16 415.90 250.00
513599 Hind.Copper A1 5.00 127.15 126.50 129.15 122.15 123.35 -2.99 430160 536.18 2625 34.75 146.35 81.20
524013 Hind.Fluroca B 10.00 11.14 11.44 11.44 10.63 10.91 -2.06 3133 0.34 33 -3.67 15.25 8.76
519126 Hind.Foods T 2.00 583.55 589.80 589.80 556.35 569.35 -2.43 3410 19.32 367 111.20 749.15 328.73
505893 Hind.Hardy X 10.00 235.00 229.10 229.10 229.10 229.10 -2.51 3 0.01 1 19.63 399.00 176.80
533217 Hind.Media V B 10.00 52.65 53.55 53.55 50.65 51.30 -2.56 8060 4.17 244 -22.90 83.25 47.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509895 Hind.Mills X 10.00 240.00 233.05 246.95 233.00 240.50 0.21 49 0.12 13 -7.12 321.35 215.00
500500 Hind.Motors T 5.00 16.70 16.40 16.95 16.10 16.20 -2.99 33548 5.52 282 36.00 26.80 9.51
500186 Hind.Oil Exp A1 10.00 136.25 136.50 136.60 131.15 132.15 -3.01 19398 25.91 874 41.56 236.75 125.70
500449 Hind.Org.Chm B 10.00 29.85 29.65 30.00 28.30 28.55 -4.36 21871 6.36 236 -8.68 37.00 25.00
530315 Hind.Tin Wrk X 10.00 106.35 105.05 107.90 102.00 102.40 -3.71 8237 8.54 153 6.90 123.80 67.00
500696 Hind.Unileve A1 1.00 2620.85 2630.00 2647.30 2578.75 2611.90 -0.34 29526 768.72 2927 62.47 2741.00 1901.80
500188 Hind.Zinc A1 2.00 357.95 352.70 357.90 340.60 347.30 -2.98 64361 226.82 2145 13.52 383.00 242.40
500440 Hindalco A1 1.00 489.25 491.05 494.75 468.00 479.05 -2.08 171893 828.38 6820 7.77 636.00 309.00
543645 Hindprakash B 10.00 99.60 100.90 102.55 96.95 98.75 -0.85 1028 1.00 32 36.31 116.95 88.45
532859 Hinduja Glob A1 10.00 1298.05 1298.10 1305.30 1278.55 1299.20 0.09 2223 28.68 580 1.11 1698.15 847.00
542905 Hindware Hom B 2.00 422.80 419.85 430.30 414.45 423.35 0.13 9686 40.86 1100 30.54 480.40 258.95
530853 Hipolin X 10.00 69.60 69.60 73.95 63.15 64.05 -7.97 474 0.32 20 2.74 90.70 29.10
590018 Hisar Metal B 10.00 166.10 168.55 168.80 157.70 161.55 -2.74 15726 25.33 384 5.80 192.45 90.20
521068 Hisar Spin. P 10.00 59.45 62.00 62.30 57.00 57.00 -4.12 300 0.18 3 4.18 86.45 28.15
543187 Hitachi Engy A1 10.00 3122.40 3059.25 3135.10 2965.70 3034.95 -2.80 1427 43.46 775 16.95 4040.00 2699.75
526217 Hitech Corp. B 10.00 214.50 213.80 217.15 211.65 213.25 -0.58 8649 18.43 113 34.51 337.50 205.60
531661 Hittco Tools XT 10.00 12.23 11.75 12.60 11.75 11.94 -2.37 7348 0.88 40 7.15 28.60 7.51
539097 HKG B 2.00 15.41 15.70 15.90 14.32 14.86 -3.57 425965 62.96 322 82.56 24.55 11.30
522215 HLE Glasscoa A1 2.00 606.45 607.00 610.75 597.00 604.05 -0.40 3778 22.78 584 62.66 1333.20 580.05
500191 HMT Z 10.00 34.50 34.95 35.50 33.05 33.15 -3.91 4128 1.40 56 7.42 40.30 22.10
543259 Home First F A1 2.00 791.85 799.85 806.40 745.05 759.90 -4.03 7415 57.46 1105 29.74 1004.40 620.00
522064 Honda (I) Po B 10.00 2067.15 2149.95 2159.55 1959.00 2017.55 -2.40 3796 76.75 1481 23.75 2911.80 1116.00
517174 Honeywell Au A1 10.00 39918.45 39606.60 39606.60 38083.00 38282.75 -4.10 252 97.47 200 88.52 46200.00 30162.00
500193 Hotel Leela B 2.00 10.39 10.47 10.47 10.02 10.14 -2.41 41772 4.23 149 -19.50 15.88 7.90
532145 Hotel Silver X 10.00 11.76 11.71 12.34 11.33 12.00 2.04 11884 1.43 53 10.08 17.90 6.71
532761 HOV Services B 10.00 46.35 49.30 49.30 46.25 47.10 1.62 5942 2.79 81 13.50 74.50 42.80
526761 Howard Hotel XT 10.00 8.15 7.75 7.75 7.75 7.75 -4.91 99 0.01 1 -11.74 11.20 4.43
543433 HP Adhesives B 10.00 377.05 370.15 379.35 356.85 359.35 -4.69 18715 69.29 1059 98.18 474.60 335.25
502873 HP Cotton X 10.00 100.55 99.05 105.00 98.55 98.80 -1.74 1694 1.69 46 -17.01 199.80 97.30
500104 HPCL A1 10.00 248.25 246.35 249.00 228.40 234.35 -5.60 337749 790.89 7686 -4.34 322.60 200.00
540136 HPL Elec.Pow B 10.00 97.60 96.15 99.25 92.35 96.60 -1.02 87435 83.40 1554 17.60 115.50 50.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532662 HT Media B 2.00 19.90 19.95 20.10 19.10 19.50 -2.01 38908 7.55 363 -3.52 39.15 18.45
532799 Hubtown B 10.00 41.05 41.00 41.25 39.00 39.40 -4.02 50231 19.90 481 -3.16 126.90 39.00
540530 HUDCO A1 10.00 47.50 47.50 48.05 44.70 45.75 -3.68 942627 433.31 6262 5.23 58.85 30.60
509820 Huhtamaki (I B 2.00 199.35 195.20 197.90 191.00 194.80 -2.28 2294 4.45 174 17.39 236.95 148.00
542592 Humming Bird M 10.00 225.55 214.30 214.30 214.30 214.30 -4.99 2000 4.29 2 35.30 367.85 50.00
500262 Hybrid Finan T 5.00 14.80 14.20 15.00 14.20 15.00 1.35 175 0.03 2 3.25 28.39 12.60