ETIG Stories
Equity
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 21/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 901.15 880.00 920.20 820.50 898.00 -0.35 3670 32.83 96 16.98 948.00 214.30
515147 Haldyn Glass X 1.00 157.60 160.40 161.40 151.50 158.95 0.86 33774 52.93 429 37.40 188.90 118.50
526407 Hampton Sky B 1.00 25.69 26.20 26.39 23.40 24.11 -6.15 207137 51.24 1168 25.65 58.23 22.40
590113 Hang Seng Be E 1.00 333.86 334.04 338.98 323.07 324.95 -2.67 7870 25.71 398 -- 420.00 225.91
538731 Hanman Fit M 10.00 3.58 3.41 3.59 3.41 3.59 0.28 16800 0.59 3 -0.89 6.50 2.39
543227 Happiest Min A1 2.00 735.75 734.60 735.75 719.00 720.25 -2.11 12030 86.95 1130 47.23 959.95 719.00
544057 Happy Forgin B 2.00 1077.60 1002.05 1073.00 1002.05 1062.80 -1.37 483 5.10 139 47.98 1298.95 813.55
509597 Hardcastle W X 10.00 806.45 839.00 839.00 792.00 799.25 -0.89 85 0.68 26 28.45 1354.75 442.00
541276 Hardwyn (I) B 1.00 34.92 35.66 35.70 33.90 34.00 -2.63 44700 15.49 511 91.89 51.77 26.10
538081 Haria App. X 10.00 5.20 5.01 5.95 5.01 5.95 14.42 6815 0.34 17 16.53 6.80 4.37
512604 Haria Export XT 10.00 5.84 5.90 5.90 5.55 5.56 -4.79 5057 0.30 34 55.60 9.36 3.87
543517 Hariom Pipe B 10.00 566.60 578.60 578.60 560.00 565.85 -0.13 1672 9.45 226 29.29 885.05 441.05
542682 Harish Text. XT 10.00 91.20 89.38 91.00 89.38 91.00 -0.22 175 0.16 6 -144.44 102.02 42.70
526931 Hariyana Shp XT 10.00 122.60 121.00 121.00 120.15 120.15 -2.00 661 0.80 24 49.44 239.95 79.00
500467 Harr.Malayal T 10.00 258.40 253.25 254.20 253.25 253.25 -1.99 4245 10.78 33 -106.86 300.70 144.15
543600 Harsha Engr. B 10.00 480.60 473.60 488.55 473.50 480.15 -0.09 6907 32.90 443 33.25 610.75 360.00
544105 Harshdeep H. M 10.00 74.00 71.00 72.50 69.60 70.45 -4.80 31500 22.34 20 -- 86.00 39.00
505336 Harshil Agro XT 1.00 12.62 12.37 12.37 12.37 12.37 -1.98 52141 6.45 450 103.08 13.66 0.30
532855 Haryana Capf XT 10.00 326.90 320.40 320.40 320.40 320.40 -1.99 53 0.17 13 33.07 447.90 130.05
524080 Haryana Lthr X 10.00 81.93 81.93 90.00 80.00 85.18 3.97 10824 9.40 97 10.01 124.00 48.71
531387 Hasti Financ X 10.00 9.10 9.28 9.28 9.19 9.19 0.99 94 0.01 4 -27.03 10.55 6.75
509073 Hathway Bhaw X 10.00 18.19 18.53 18.53 17.51 17.85 -1.87 406 0.07 16 -105.00 23.66 16.16
533162 Hathway Cabl A1 2.00 18.33 18.32 18.32 17.92 18.11 -1.20 364154 65.83 1565 31.77 27.90 17.90
531531 Hatsun Agro A1 1.00 1087.30 1083.05 1083.05 1041.50 1044.75 -3.91 496 5.24 113 76.43 1380.00 956.10
517354 Havells (I) A1 1.00 1632.85 1633.00 1638.85 1611.65 1633.30 0.03 252377 4119.80 2556 72.59 2104.95 1279.15
539176 Hawa Engg. XT 10.00 232.40 232.40 232.50 227.80 227.80 -1.98 510 1.18 16 28.62 338.00 110.20
508486 Hawkins Cook B 10.00 8477.80 8510.00 8600.10 8360.95 8529.45 0.61 1233 104.85 446 39.95 9099.00 5810.05
532467 Hazoor Multi XT 1.00 55.90 57.00 58.60 55.90 58.00 3.76 1307706 755.46 3671 13.55 63.90 13.63
532334 HB Estate De X 10.00 88.30 95.35 95.35 89.05 90.85 2.89 2220 2.01 73 23.78 125.10 41.05
508956 HB Leas.&Fin X 10.00 16.40 16.07 17.45 16.07 16.40 0.00 2830 0.47 64 -136.67 29.95 6.76
532333 HB Portfolio XT 10.00 101.05 105.00 105.00 99.00 99.50 -1.53 3178 3.23 105 14.44 176.70 54.27
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 97.70 100.00 102.55 95.70 102.55 4.96 4600 4.65 135 3.09 187.45 68.55
517271 HBL Pow.Sys. A1 1.00 546.75 544.60 546.80 532.00 538.25 -1.55 35028 188.91 1029 45.50 723.80 330.50
500185 HCC A1 1.00 36.10 36.09 36.28 35.32 35.69 -1.14 779691 278.73 2113 12.22 57.46 26.60
539224 HCKK Venture XT 10.00 106.30 111.60 111.60 111.60 111.60 4.99 1280 1.43 5 227.76 154.00 77.45
500179 HCL Infosys. T 2.00 17.10 17.10 17.10 16.40 16.47 -3.68 29578 4.89 306 -20.33 26.70 13.63
532281 HCL Techno. A1 2.00 1820.20 1830.00 1842.15 1820.95 1836.10 0.87 20085 367.96 2193 29.61 1897.00 1235.00
526717 HCP Plastene X 10.00 164.00 170.00 170.00 167.00 167.90 2.38 146 0.25 16 58.50 294.00 147.20
541729 HDFC AMC A1 5.00 4181.05 4212.55 4233.00 4127.25 4213.00 0.76 10960 459.47 1501 40.75 4862.00 2825.40
500180 HDFC Bank A1 1.00 1742.25 1756.05 1758.75 1733.70 1741.95 -0.02 182127 3176.14 9504 19.24 1791.90 1363.45
533230 HDFC Gold E 1.00 65.57 66.29 66.60 65.97 66.53 1.46 39185 25.98 429 -- 69.51 53.30
540777 HDFC Life In A1 10.00 680.35 680.35 680.50 669.00 674.65 -0.84 23128 155.79 1348 85.72 760.95 511.10
543627 HDFC N100LV B 12.62 19.25 19.61 19.81 18.88 19.19 -0.31 13247 2.53 78 -- 22.35 15.35
543628 HDFC N200Mom B 19.06 33.39 33.44 33.47 32.70 32.89 -1.50 15583 5.12 175 -- 39.00 24.00
543224 HDFC Nifty B B 22.33 51.69 51.69 52.38 50.90 51.38 -0.60 592 0.30 76 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 260.51 261.08 261.25 257.29 258.36 -0.83 18798 48.57 522 -- 291.00 181.00
544110 HDFC PSU Bk B 62.78 65.27 65.98 66.02 62.67 63.87 -2.14 4715 2.99 63 -- 82.45 62.49
539517 HDFC S&P Sen A1 25.04 86.56 86.94 87.80 86.00 86.15 -0.47 15191 13.13 137 -- 97.24 72.37
543774 HDFCBSE500 B 23.86 35.48 35.20 35.49 34.81 35.45 -0.08 4583 1.61 93 -- 43.80 25.36
543605 HDFCN100Ql30 B 38.59 56.59 56.48 57.98 56.05 56.53 -0.11 680 0.39 26 -- 65.12 38.17
543608 HDFCN50Val20 B 86.07 140.12 140.00 140.81 136.44 137.99 -1.52 504 0.69 38 -- 155.30 105.00
543607 HDFCNGrSec15 B 89.04 121.13 118.46 120.94 117.79 119.18 -1.61 1527 1.83 37 -- 138.28 93.00
543569 HDFCNif100ET B 17.73 25.26 25.10 25.48 24.51 24.70 -2.22 22938 5.71 170 -- 29.00 18.50
543665 HDFCNifITETF B 29.99 43.30 42.96 43.30 42.96 43.30 0.00 1788 0.77 12 -- 46.02 32.32
543570 HDFCNifNXT50 B 41.82 68.56 68.35 68.85 66.95 67.59 -1.41 17049 11.59 104 -- 86.99 46.70
543666 HDFCNifPvETF B 21.68 24.90 24.92 25.27 24.92 25.08 0.72 917 0.23 9 -- 27.66 22.63
543776 HDFCNMid150 B 11.60 20.44 20.04 20.60 20.04 20.40 -0.20 31141 6.33 400 -- 22.95 14.00
543775 HDFCNSML250 B 91.31 169.21 169.37 170.49 167.60 168.44 -0.46 38523 64.87 823 -- 188.40 129.00
543592 HDFCSILVETF E 52.52 89.00 88.34 88.73 87.76 87.94 -1.19 34509 30.43 284 -- 97.03 67.62
532873 HDIL Z 10.00 4.21 4.21 4.25 4.00 4.00 -4.99 169807 6.87 207 2.11 6.24 3.28
540210 Heads Up Ven B 10.00 11.29 13.00 13.00 11.11 11.17 -1.06 17632 2.05 66 -9.31 22.45 9.81
539787 HealthCare G B 10.00 468.80 477.95 477.95 464.25 468.40 -0.09 11087 51.94 777 114.52 506.60 310.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life MT 10.00 54.60 52.50 56.50 52.25 56.20 2.93 70000 38.32 11 147.89 73.67 3.47
526967 Heera Ispat Z 10.00 8.77 8.95 8.95 8.34 8.48 -3.31 6813 0.58 13 -84.80 12.22 5.70
509631 HEG A1 2.00 411.05 405.00 414.25 405.00 406.90 -1.01 18065 74.01 1078 43.20 548.91 310.61
500292 HeidelbergC B 10.00 212.20 211.00 212.95 209.10 210.30 -0.90 19263 40.59 590 36.45 257.85 189.55
502133 Hemadri Cem X 10.00 81.00 81.00 81.00 71.30 74.98 -7.43 2048 1.54 94 -3.11 157.60 66.98
531178 Hemang Res. X 10.00 28.50 28.50 28.50 27.60 27.60 -3.16 163 0.05 15 3.38 49.44 26.90
543916 Hemant Surg. M 10.00 123.85 126.00 130.00 126.00 130.00 4.97 6400 8.26 8 17.74 224.90 115.00
543242 Hemisphere P A1 10.00 162.15 162.65 162.65 156.25 158.30 -2.37 53810 85.21 1561 -439.72 264.65 135.05
524590 Hemo Organic X 10.00 10.46 10.25 10.98 10.25 10.98 4.97 767 0.08 14 -12.34 15.25 6.44
543266 Heranba Inds B 10.00 466.10 456.95 465.45 450.05 452.65 -2.89 3213 14.60 466 26.50 561.00 278.14
505720 Herc.Hoists T 1.00 254.45 250.00 251.00 241.75 241.75 -4.99 5738 14.04 185 20.86 310.00 90.70
519552 Heritage Foo A1 5.00 467.55 468.95 469.00 452.15 455.00 -2.68 74417 342.53 2919 24.20 727.90 232.50
500182 Hero Motocor A1 2.00 4775.50 4810.00 4819.45 4747.75 4768.70 -0.14 8326 397.61 2081 23.05 6245.00 3369.15
524669 Hester Biosc B 10.00 2436.95 2419.05 2449.95 2364.50 2377.75 -2.43 161 3.87 54 86.21 3375.45 1292.90
506390 Heubach Col. B 10.00 540.25 541.50 543.65 540.20 543.00 0.51 2594 14.04 100 34.99 733.25 355.15
534328 Hexa Tradex B 2.00 280.30 281.00 281.00 271.80 271.80 -3.03 155 0.42 18 -77.00 375.40 140.00
500183 HFCL A1 1.00 129.40 128.10 128.70 125.80 127.35 -1.58 1084980 1379.62 5697 48.61 171.00 65.95
541019 HG Infra Eng A1 10.00 1269.45 1294.85 1294.85 1251.00 1279.75 0.81 7867 99.83 668 15.58 1880.00 806.00
522073 Hi-Tech Gear T 10.00 740.40 735.00 768.75 727.25 762.50 2.98 6 0.04 5 25.33 1275.75 398.35
543411 Hi-Tech Pipe B 1.00 165.85 162.05 166.00 160.00 161.65 -2.53 72189 116.97 1589 53.35 210.75 97.60
504176 High Enr.Bat X 2.00 597.85 621.00 621.00 565.00 578.00 -3.32 6555 38.15 486 40.96 1058.80 516.90
524735 Hikal B 2.00 392.20 391.95 397.10 385.00 387.65 -1.16 19326 75.66 788 65.04 416.15 260.65
509675 HIL Ltd. B 10.00 2480.00 2482.00 2482.00 2426.60 2454.80 -1.02 1119 27.49 273 92.53 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 68.57 68.57 68.58 68.57 68.58 0.01 1715 1.18 8 65.94 74.00 23.93
532847 Hilton Metal B 10.00 82.77 81.68 82.62 80.00 80.61 -2.61 1750 1.42 46 49.76 164.10 76.02
505712 Him Teknofor X 2.00 224.50 233.90 235.00 224.30 229.95 2.43 8952 20.63 149 23.49 273.85 103.50
500184 Himadri Spl. A1 1.00 492.65 493.10 496.95 479.65 481.40 -2.28 56114 272.79 1947 49.32 688.50 249.30
526899 Himalaya Fd. X 10.00 20.38 20.31 20.59 20.02 20.19 -0.93 29118 5.89 239 22.43 29.95 18.00
514043 Himat. Seide B 5.00 164.15 163.95 166.55 161.00 162.55 -0.97 106286 173.49 2050 21.03 186.60 116.00
531979 Hind Alumini X 10.00 70.73 70.80 70.80 65.33 67.12 -5.10 10913 7.43 224 4.26 94.99 45.60
504036 Hind Rect B 2.00 1168.90 1167.00 1182.45 1110.50 1118.50 -4.31 6210 70.20 764 80.76 1279.55 505.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2640.95 2561.00 2624.00 2545.70 2582.00 -2.23 518 13.43 37 61.86 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 431.00 429.95 430.00 420.30 421.45 -2.22 1130 4.77 70 13.65 538.80 284.35
541154 Hind.Aeronau A1 5.00 4057.00 4057.45 4069.45 3931.45 3983.20 -1.82 103775 4140.37 9026 31.28 5675.00 2088.05
519574 Hind.Agrigen XT 10.00 49.01 51.00 51.46 49.50 51.08 4.22 5092 2.57 47 42.57 90.93 34.25
531918 Hind.Applian XT 10.00 356.65 363.75 363.75 363.75 363.75 1.99 1209 4.40 9 2139.71 363.75 10.22
532041 Hind.Bio-Sci XT 2.00 10.53 10.01 10.40 10.01 10.04 -4.65 1328 0.13 17 71.71 13.47 6.86
509635 Hind.Compost B 5.00 445.25 440.00 441.75 426.95 427.90 -3.90 742 3.20 193 19.50 669.90 370.00
513599 Hind.Copper A1 5.00 263.15 264.90 264.90 259.00 261.65 -0.57 117848 308.46 1776 62.90 415.60 156.50
524013 Hind.Fluroca B 10.00 16.74 17.28 17.28 16.74 16.76 0.12 3862 0.65 62 25.01 23.74 13.00
519126 Hind.Foods B 2.00 540.45 551.95 551.95 530.00 533.35 -1.31 9772 52.25 1197 64.18 685.70 460.75
505893 Hind.Hardy XT 10.00 1001.50 1047.00 1047.00 961.00 1015.30 1.38 2512 25.38 137 29.51 1144.00 380.00
533217 Hind.Media V B 10.00 85.22 90.99 90.99 86.61 88.05 3.32 6466 5.70 107 26.68 128.00 77.60
509895 Hind.Mills X 10.00 225.00 225.00 225.00 216.90 217.70 -3.24 65 0.14 6 -7.91 411.00 195.25
500500 Hind.Motors T 5.00 22.54 22.09 22.09 22.09 22.09 -2.00 12966 2.86 135 11.45 48.70 15.33
515145 Hind.Nat.Gls T 2.00 23.75 23.20 24.00 23.00 23.25 -2.11 7847 1.84 28 2.98 31.47 16.14
500186 Hind.Oil Exp A1 10.00 181.70 185.35 186.90 177.10 185.50 2.09 13942 25.40 468 14.44 293.60 156.85
500449 Hind.Org.Chm B 10.00 40.70 41.48 41.48 40.00 40.10 -1.47 16936 6.83 258 -3.42 65.95 33.01
530315 Hind.Tin Wrk X 10.00 182.65 188.90 188.90 175.00 177.80 -2.66 7931 14.16 234 13.10 248.85 132.00
500696 Hind.Unileve A1 1.00 2410.80 2419.95 2419.95 2377.00 2383.25 -1.14 43483 1040.90 6431 54.54 3034.50 2170.25
500188 Hind.Zinc A1 2.00 491.75 492.95 492.95 483.25 486.95 -0.98 73902 359.89 1936 23.55 807.00 285.00
500440 Hindalco A1 1.00 640.55 642.90 653.60 635.00 647.85 1.14 231085 1494.42 11434 11.66 772.00 491.90
543645 Hindprakash B 10.00 136.85 139.60 139.60 136.15 137.80 0.69 1192 1.64 105 92.48 210.00 100.00
532859 Hinduja Glob B 10.00 632.80 632.00 639.95 607.00 615.85 -2.68 14526 89.39 1241 12.97 1035.45 607.00
542905 Hindware Hom B 2.00 267.95 268.35 273.45 266.05 272.90 1.85 3974 10.72 405 -177.21 528.93 248.90
530853 Hipolin X 10.00 135.00 135.00 135.00 128.25 129.00 -4.44 724 0.93 19 -84.31 168.90 83.50
590018 Hisar Metal B 10.00 164.60 164.00 167.90 161.50 162.65 -1.18 710 1.17 67 19.23 235.20 159.85
521068 Hisar Spin. P 10.00 69.31 69.31 72.77 65.85 72.77 4.99 1200 0.84 6 12.09 84.00 38.05
543187 Hitachi Engy A1 10.00 11723.90 11724.95 11724.95 10933.55 11415.70 -2.63 4791 539.00 1481 48.56 16534.50 4545.25
526217 Hitech Corp. B 10.00 236.15 234.30 234.30 227.70 231.10 -2.14 537 1.23 33 37.39 350.50 180.00
531661 Hittco Tools X 10.00 13.90 13.85 13.90 13.85 13.85 -0.36 1719 0.24 10 -17.10 15.98 9.52
522215 HLE Glasscoa A1 2.00 364.05 379.95 379.95 353.05 356.20 -2.16 17244 61.79 1262 83.81 581.95 350.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 41.15 40.40 41.47 40.33 40.76 -0.95 18473 7.51 223 17.49 84.00 39.15
500191 HMT Z 10.00 67.61 66.55 67.49 64.23 64.23 -5.00 5633 3.64 142 0.89 102.60 42.65
543259 Home First F A1 2.00 1051.80 1040.05 1085.00 1040.05 1070.55 1.78 5095 54.62 780 27.92 1383.05 777.00
544014 Honasa Cons. B 10.00 263.75 266.95 268.20 237.40 237.40 -9.99 209407 524.85 5872 -51.05 546.50 237.40
522064 Honda (I) Po B 10.00 3056.55 3100.00 3100.00 2899.10 2939.65 -3.82 301 8.93 126 43.32 4494.00 2144.75
517174 Honeywell Au A1 10.00 42027.85 42678.95 42678.95 41083.95 41136.90 -2.12 152 63.11 121 68.91 59700.00 34990.00
500193 Hotel Leela B 2.00 17.18 17.12 17.12 16.58 16.93 -1.46 162902 27.38 1004 44.55 41.99 14.77
532145 Hotel Silver X 10.00 15.70 15.70 15.75 15.07 15.72 0.13 2712 0.42 17 19.90 20.85 12.50
532761 HOV Services T 10.00 65.55 65.60 65.60 65.55 65.55 0.00 9 0.01 2 27.31 110.80 51.00
526761 Howard Hotel X 10.00 25.22 24.06 25.48 24.05 25.00 -0.87 2089 0.52 11 -39.06 33.50 15.20
543433 HP Adhesives B 2.00 78.68 77.16 78.53 75.40 76.22 -3.13 19572 14.96 674 34.03 131.00 75.40
502873 HP Cotton X 10.00 124.95 122.45 125.90 121.10 121.10 -3.08 474 0.58 18 -21.40 193.95 110.00
500104 HPCL A1 10.00 361.55 362.40 364.00 354.80 360.35 -0.33 121282 435.30 2601 18.26 457.20 201.56
540136 HPL Elec.Pow B 10.00 490.25 485.10 491.90 479.25 482.25 -1.63 19711 95.33 1211 48.32 694.30 198.65
532662 HT Media B 2.00 23.17 23.74 23.74 22.53 22.60 -2.46 4459 1.01 62 -11.71 36.85 22.53
532799 Hubtown T 10.00 280.70 279.90 279.90 268.05 269.40 -4.03 15950 43.28 241 -33.47 342.15 72.18
540530 HUDCO A1 10.00 206.55 206.55 206.55 199.15 201.15 -2.61 246061 495.88 2680 16.33 353.95 81.30
509820 Huhtamaki (I B 2.00 271.45 274.95 274.95 261.25 262.95 -3.13 12229 32.31 563 23.48 451.50 259.80
500262 Hybrid Finan T 5.00 13.11 13.00 13.05 12.85 12.85 -1.98 172 0.02 7 10.36 15.80 7.88
544274 Hyundai Mot. A1 10.00 1829.05 1793.25 1856.05 1788.45 1826.00 -0.17 43461 794.63 2867 24.48 1968.80 1688.25