Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 home > research channels > markets > equity market

   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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 33.00 34.85 34.85 31.00 33.45 1.36 10533 3.46 75 17.33 38.80 20.00
590113 Hang Seng Be E 1.00 374.50 375.00 391.60 375.00 390.00 4.14 59 0.23 44 -- 391.60 280.00
509597 Hardcastle W X 10.00 183.90 176.00 176.00 176.00 176.00 -4.30 11 0.02 1 38.60 308.95 148.50
541276 Hardwyn (I) M 10.00 21.20 22.25 22.25 22.25 22.25 4.95 5000 1.11 1 202.27 30.20 5.75
542682 Harish Text. B 10.00 34.00 34.00 35.50 33.00 35.40 4.12 3438 1.18 12 7.08 68.00 30.60
590043 Harita Seat. B 10.00 507.20 513.00 525.20 508.50 516.75 1.88 1133 5.84 82 17.17 540.00 345.35
526931 Hariyana Shp X 10.00 44.35 47.00 47.00 43.25 44.00 -0.79 1050 0.46 17 3.53 78.00 36.20
500467 Harr.Malayal B 10.00 64.40 64.40 65.00 63.30 63.65 -1.16 5038 3.22 392 -9.63 88.05 44.10
532855 Haryana Capf X 10.00 34.55 36.25 36.25 34.50 34.50 -0.14 3013 1.04 27 8.56 51.75 26.60
524080 Haryana Lthr XT 10.00 23.30 23.50 23.50 23.50 23.50 0.86 500 0.12 2 3.98 29.65 18.05
509073 Hathway Bhaw XT 10.00 4.63 4.86 4.86 4.86 4.86 4.97 1 0.00 1 1.30 5.35 2.88
533162 Hathway Cabl A1 2.00 20.05 20.00 20.45 19.95 20.05 0.00 14415 2.91 115 57.29 38.60 17.55
531531 Hatsun Agro A1 1.00 644.75 647.30 647.30 635.00 638.90 -0.91 868 5.55 58 82.97 774.90 547.30
517354 Havells (I) A1 1.00 619.80 621.35 627.65 614.55 622.85 0.49 51960 324.03 1736 51.52 806.90 588.50
539176 Hawa Engg. XT 10.00 17.40 18.25 18.25 16.55 18.10 4.02 5251 0.90 14 4.54 41.00 16.14
508486 Hawkins Cook B 10.00 4193.95 4200.00 4305.00 4200.00 4295.60 2.42 2853 121.69 374 34.13 4305.00 2606.10
532467 Hazoor Multi X 4.00 0.70 0.73 0.73 0.73 0.73 4.29 20000 0.15 1 1.62 0.80 0.42
532334 HB Estate De XT 10.00 10.45 10.50 10.97 9.94 10.57 1.15 857 0.09 19 -3.55 20.55 7.32
508956 HB Leas.&Fin X 10.00 0.88 0.92 0.92 0.92 0.92 4.55 150 0.00 1 -4.18 2.15 0.66
532333 HB Portfolio X 10.00 20.00 23.90 23.90 19.35 19.50 -2.50 7211 1.42 46 8.99 28.00 10.32
532216 HB Stockhold B 10.00 6.75 6.42 7.07 6.42 7.06 4.59 197 0.01 5 -8.31 9.30 6.10
517271 HBL Pow.Sys. B 1.00 18.95 19.30 19.45 18.90 19.20 1.32 19403 3.74 77 20.65 29.75 12.50
500185 HCC B 1.00 10.84 10.80 11.89 10.80 11.81 8.95 637563 73.86 749 -1.79 16.60 6.31
500179 HCL Infosys. B 2.00 7.88 8.26 8.26 7.80 7.87 -0.13 18560 1.47 60 -1.69 22.80 5.95
532281 HCL Techno. A1 2.00 598.30 600.00 609.25 596.20 607.70 1.57 56920 344.85 3655 15.80 618.90 470.00
500010 HDFC A1 2.00 2426.15 2427.95 2458.95 2413.10 2450.90 1.02 47463 1158.42 2943 20.17 2499.65 1821.55
541729 HDFC AMC A1 5.00 3222.75 3231.95 3244.00 3195.00 3207.95 -0.46 11748 377.19 2278 52.93 3844.00 1302.00
500180 HDFC Bank A1 1.00 1245.00 1247.70 1254.00 1239.50 1244.15 -0.07 346362 4330.49 11082 25.94 1304.10 1011.50
533230 HDFC Gold E 100.00 3594.41 3610.00 3619.00 3604.00 3604.36 0.28 79 2.85 19 -- 3724.00 2850.00
540777 HDFC Life In A1 10.00 615.75 610.00 611.00 603.00 607.00 -1.42 98008 594.65 3990 90.73 646.40 345.00
540794 HDFC1-1140RD B 10.00 8.48 8.48 8.48 8.42 8.46 -0.24 5885 0.50 3 -- 9.15 7.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540793 HDFC1-1140RG B 10.00 8.80 8.83 8.95 8.83 8.89 1.02 15000 1.33 7 -- 9.50 7.62
539516 HDFCNiftyETF B 10.00 1282.35 1285.37 1287.00 1281.12 1281.12 -0.10 3 0.04 3 -- 1354.00 1097.56
539517 HDFCSenETF B 10.00 4345.00 4380.00 4398.96 4380.00 4398.96 1.24 6 0.26 5 -- 4442.00 3235.95
532873 HDIL T 10.00 2.85 2.92 2.92 2.81 2.87 0.70 62250 1.78 103 1.51 28.75 1.38
539787 HealthCare G B 10.00 114.65 119.00 120.15 115.05 116.20 1.35 822 0.98 37 -18.65 248.80 90.30
509631 HEG A1 10.00 1135.40 1140.00 1140.00 1118.00 1121.70 -1.21 19747 222.60 2068 2.41 3320.95 833.75
500292 HeidelbergC A1 10.00 202.75 204.95 204.95 201.30 202.40 -0.17 18742 38.05 1304 17.86 217.60 139.40
505720 Herc.Hoists B 1.00 98.70 97.75 106.75 97.75 104.05 5.42 14451 15.08 1227 28.27 136.95 72.00
519552 Heritage Foo A1 5.00 368.00 368.00 368.00 363.40 366.15 -0.50 221 0.81 87 22.74 570.00 289.90
500182 Hero Motocor A1 2.00 2430.30 2434.00 2473.90 2428.40 2468.90 1.59 14159 348.10 1637 13.41 3021.15 2228.25
524669 Hester Biosc B 10.00 1622.00 1609.00 1616.85 1609.00 1609.00 -0.80 17 0.27 10 33.50 2044.40 1043.25
534328 Hexa Tradex T 2.00 13.96 14.40 14.65 13.56 14.50 3.87 6959 1.00 29 1.87 24.80 5.23
532129 Hexaware Tec A1 2.00 344.30 349.90 349.90 339.00 343.15 -0.33 13391 46.04 875 17.15 439.00 312.35
500183 HFCL A1 1.00 17.20 17.25 17.30 17.05 17.10 -0.58 118839 20.36 389 7.74 25.30 16.75
541019 HG Infra Eng B 10.00 282.10 283.00 284.50 279.00 279.45 -0.94 5172 14.45 198 11.91 307.00 172.70
522073 Hi-Tech Gear B 10.00 199.85 203.00 203.00 195.10 197.80 -1.03 845 1.68 66 12.85 339.00 141.75
541627 Hi-Tech Wind X 10.00 20.35 20.80 20.80 19.35 20.20 -0.74 10996 2.22 33 21.72 30.00 7.35
504176 High Enr.Bat X 10.00 278.40 278.40 278.40 264.10 275.00 -1.22 222 0.60 13 8.87 376.00 141.70
524735 Hikal B 2.00 130.85 131.40 133.25 130.20 130.85 0.00 39003 51.38 1575 17.10 187.15 100.75
509675 HIL Ltd. B 10.00 1424.35 1425.00 1487.45 1418.30 1463.60 2.76 1203 17.54 322 9.97 2057.20 1075.00
532847 Hilton Metal T 10.00 11.40 11.10 11.97 11.10 11.50 0.88 1848 0.21 9 7.10 24.70 6.50
505712 Him Teknofor X 2.00 49.05 45.15 48.70 45.10 46.75 -4.69 1502 0.70 30 2.71 173.00 38.60
514010 Him.Fibres X 1.00 1.22 1.22 1.22 1.22 1.22 0.00 100 0.00 1 -24.40 2.90 0.90
500184 Himadri Spl. A1 1.00 69.20 69.45 70.75 68.55 69.70 0.72 88760 61.97 995 9.96 132.10 54.10
526899 Himalaya Fd. X 10.00 8.09 8.25 8.25 7.93 8.08 -0.12 18143 1.47 60 12.06 13.10 4.49
514043 Himat. Seide A1 5.00 138.85 138.30 138.85 135.55 136.15 -1.94 8835 12.08 1475 7.49 241.00 118.65
531979 Hind Alumini X 10.00 47.70 50.05 50.05 46.50 47.75 0.10 1023 0.51 7 -5.79 89.70 38.40
504036 Hind Rect B 2.00 252.65 260.00 260.00 247.00 255.00 0.93 8298 20.93 688 20.25 268.75 102.00
539114 Hind Sec.& C XT 10.00 6.68 6.68 7.01 6.35 6.35 -4.94 377 0.02 8 63.50 8.40 3.99
539984 Hind Urban I X 10.00 750.00 754.00 779.90 735.00 752.40 0.32 155 1.19 14 -27.02 779.90 505.00
541154 Hind.Aeronau A1 10.00 853.70 853.90 869.80 851.00 853.45 -0.03 1139 9.77 169 10.13 896.35 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532041 Hind.Bio-Sci X 10.00 1.70 1.68 1.68 1.68 1.68 -1.18 728 0.01 3 18.67 3.24 0.77
509635 Hind.Compost B 5.00 220.00 216.40 216.40 202.30 208.75 -5.11 1014 2.14 107 20.43 270.00 157.44
513599 Hind.Copper A1 5.00 45.00 45.00 47.30 44.90 46.65 3.67 152445 70.87 876 37.32 52.70 27.90
505725 Hind.Everest X 10.00 46.10 48.40 48.40 48.40 48.40 4.99 10 0.00 1 -32.48 78.00 29.95
524013 Hind.Fluroca B 10.00 7.83 7.05 7.05 7.05 7.05 -9.96 13626 0.96 29 -15.33 21.72 7.05
519126 Hind.Foods B 10.00 633.70 641.00 665.35 641.00 654.00 3.20 4576 30.11 452 69.50 720.00 298.39
533217 Hind.Media V B 10.00 83.55 80.90 82.85 80.00 81.30 -2.69 2533 2.06 54 3.40 126.00 61.00
509895 Hind.Mills X 10.00 205.40 215.50 215.50 200.55 208.05 1.29 2 0.00 2 -3.55 361.40 180.50
500500 Hind.Motors B 5.00 5.77 6.00 6.00 5.67 5.69 -1.39 9688 0.56 28 4.63 8.30 4.90
515145 Hind.Nat.Gls T 2.00 38.65 38.65 38.65 38.65 38.65 0.00 10 0.00 1 -1.88 116.00 17.35
500186 Hind.Oil Exp B 10.00 103.75 102.80 105.35 101.80 102.20 -1.49 17987 18.65 805 8.49 135.75 82.55
500449 Hind.Org.Chm B 10.00 15.40 15.40 16.35 15.40 16.15 4.87 34268 5.48 145 -1.76 26.70 10.70
530315 Hind.Tin Wrk X 10.00 52.95 53.85 54.00 52.30 53.35 0.76 3734 1.99 42 6.31 67.05 42.00
500696 Hind.Unileve A1 1.00 2056.50 2060.00 2079.00 2052.00 2073.05 0.80 54373 1126.22 4357 67.81 2187.00 1649.70
500188 Hind.Zinc A1 2.00 208.65 209.15 209.55 207.30 207.75 -0.43 27044 56.32 2513 11.74 291.80 193.00
500440 Hindalco A1 1.00 204.50 204.65 207.65 202.35 205.35 0.42 144140 296.32 2223 10.00 221.20 171.25
532859 Hinduja Glob B 10.00 647.85 653.90 655.50 650.00 653.80 0.92 72 0.47 8 7.64 729.00 535.00
590018 Hisar Metal B 10.00 65.05 68.00 68.00 64.10 65.55 0.77 1072 0.70 44 6.35 74.80 30.50
539097 HKG M 10.00 59.00 59.00 59.00 58.00 58.00 -1.69 8000 4.68 2 527.27 59.90 20.00
522215 HLE Glasscoa XT 10.00 627.40 596.05 658.75 596.05 658.10 4.89 17907 113.91 329 86.71 658.75 148.60
500191 HMT Z 10.00 13.06 13.25 13.69 13.00 13.59 4.06 5273 0.71 38 38.83 23.95 10.00
522064 Honda SIEL P B 10.00 1284.20 1286.60 1306.00 1252.00 1254.90 -2.28 221 2.81 106 17.62 1359.95 819.00
517174 Honeywell Au A1 10.00 26859.05 26887.80 27119.40 26855.35 26954.00 0.35 24 6.47 15 58.97 29499.00 20700.00
500193 Hotel Leela B 2.00 5.71 5.71 5.77 5.71 5.74 0.53 49102 2.82 49 15.51 15.00 5.46
532145 Hotel Silver X 10.00 7.95 7.93 7.93 7.56 7.56 -4.91 161 0.01 8 6.81 10.20 5.65
532761 HOV Services B 10.00 49.80 50.40 50.70 50.10 50.45 1.31 192 0.10 51 44.65 171.70 39.95
526761 Howard Hotel X 10.00 6.09 6.09 6.09 6.09 6.09 0.00 31 0.00 1 -12.18 11.75 5.23
502873 HP Cotton X 10.00 22.40 21.30 23.45 21.30 21.75 -2.90 150 0.03 4 12.02 39.50 17.30
500104 HPCL A1 10.00 246.90 248.90 249.10 244.00 244.70 -0.89 272027 671.94 4624 6.95 333.45 211.35
540136 HPL Elec.Pow B 10.00 43.35 43.40 44.95 43.00 43.65 0.69 34872 15.36 388 8.85 69.90 35.00
500187 HSIL B 2.00 54.45 54.75 55.80 54.15 55.10 1.19 12869 7.07 266 4.28 93.78 38.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532662 HT Media B 2.00 16.81 17.00 17.00 16.50 16.74 -0.42 30086 5.05 95 -2.09 49.75 13.85
532799 Hubtown T 10.00 13.90 13.30 13.30 13.21 13.30 -4.32 15512 2.06 16 -6.89 42.70 11.43
540530 HUDCO A1 10.00 42.25 42.35 43.30 41.90 42.85 1.42 132899 56.83 860 5.28 47.70 28.70
509820 Huhtamaki PP B 2.00 256.65 259.15 259.70 255.50 259.30 1.03 397 1.03 157 23.15 289.80 155.00