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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 29.25 29.90 29.95 29.00 29.05 -0.68 6981 2.05 48 10.96 38.80 20.00
538081 Haria App. X 10.00 0.90 0.87 0.87 0.87 0.87 -3.33 177 0.00 1 2.12 2.60 0.81
512604 Haria Export X 10.00 0.73 0.72 0.72 0.72 0.72 -1.37 140 0.00 1 1.09 1.93 0.63
542682 Harish Text. B 10.00 36.20 37.00 37.10 34.55 36.60 1.10 10845 4.01 39 -- 68.00 31.50
590043 Harita Seat. B 10.00 440.65 441.00 446.00 441.00 443.95 0.75 42 0.19 4 26.18 573.90 345.35
526931 Hariyana Shp X 10.00 42.70 38.10 44.00 38.10 40.55 -5.04 330 0.14 12 3.25 78.00 36.20
500467 Harr.Malayal B 10.00 55.05 55.45 58.70 54.60 58.10 5.54 78133 44.92 714 -8.79 88.05 44.10
524080 Haryana Lthr XT 10.00 22.80 22.80 22.80 22.00 22.00 -3.51 1500 0.33 5 3.66 29.65 18.05
509073 Hathway Bhaw XT 10.00 3.20 3.20 3.36 3.20 3.36 5.00 601 0.02 3 2.63 5.36 2.88
533162 Hathway Cabl A1 2.00 19.80 19.70 19.90 19.20 19.55 -1.26 61209 11.90 160 14.27 38.60 17.55
531531 Hatsun Agro A1 1.00 562.15 553.25 553.25 547.30 550.95 -1.99 89 0.49 18 77.38 774.90 547.30
517354 Havells (I) A1 1.00 652.50 653.45 659.80 650.70 654.35 0.28 18066 118.38 578 54.03 806.90 623.40
539176 Hawa Engg. XT 10.00 21.60 20.55 20.55 20.55 20.55 -4.86 550 0.11 3 5.15 41.00 18.35
508486 Hawkins Cook B 10.00 3726.90 3760.00 3800.00 3727.25 3788.20 1.64 771 29.21 256 30.10 4051.00 2606.10
532467 Hazoor Multi X 4.00 0.69 0.72 0.72 0.72 0.72 4.35 2500 0.02 1 1.60 0.80 0.42
532334 HB Estate De XT 10.00 9.45 9.01 9.05 9.00 9.05 -4.23 1182 0.11 11 -3.04 20.55 7.32
508956 HB Leas.&Fin X 10.00 0.72 0.70 0.75 0.70 0.75 4.17 750 0.01 3 -2.88 2.15 0.66
532333 HB Portfolio X 10.00 14.70 14.25 16.20 14.25 15.70 6.80 2163 0.33 35 4.44 29.25 10.32
532216 HB Stockhold B 10.00 7.19 6.84 6.99 6.84 6.99 -2.78 97 0.01 5 -8.22 10.83 6.10
517271 HBL Pow.Sys. B 1.00 15.35 16.40 16.45 15.75 15.80 2.93 44048 7.05 107 16.99 30.60 12.50
500185 HCC B 1.00 9.45 9.60 10.39 9.45 10.35 9.52 392623 39.30 552 -2.61 16.60 6.31
500179 HCL Infosys. B 2.00 7.46 7.41 7.58 7.22 7.48 0.27 50514 3.68 106 -1.61 27.20 5.95
532281 HCL Techno. A1 2.00 536.30 539.10 544.20 537.00 543.35 1.31 43356 234.66 1227 14.61 595.00 460.07
500010 HDFC A1 2.00 2318.40 2321.25 2365.00 2318.00 2352.90 1.49 102533 2411.38 3820 25.02 2365.00 1821.55
541729 HDFC AMC A1 5.00 3060.55 3069.00 3138.65 3069.00 3125.30 2.12 50781 1579.06 5569 56.34 3844.00 1302.00
500180 HDFC Bank A1 1.00 1263.45 1267.00 1272.00 1259.20 1262.80 -0.05 93765 1187.96 4506 29.57 1287.55 1011.50
533230 HDFC Gold E 100.00 3405.00 3390.00 3400.00 3385.00 3395.00 -0.29 247 8.39 140 -- 3600.00 2816.00
540777 HDFC Life In A1 10.00 582.95 585.00 595.00 585.00 588.50 0.95 117880 694.91 3198 134.05 646.40 345.00
540793 HDFC1-1140RG B 10.00 8.42 8.31 8.65 8.31 8.44 0.24 23997 2.00 11 -- 9.50 7.62
539516 HDFCNiftyETF B 10.00 1262.37 1265.00 1270.00 1265.00 1267.00 0.37 13 0.16 4 -- 1354.00 1097.56
539517 HDFCSenETF B 10.00 4282.88 4315.00 4320.00 4300.00 4320.00 0.87 8 0.35 7 -- 4442.00 3235.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL T 10.00 3.61 3.43 3.43 3.43 3.43 -4.99 24903 0.85 54 1.81 29.65 1.38
539787 HealthCare G B 10.00 91.95 92.70 92.70 91.90 92.25 0.33 611 0.56 163 -14.81 248.80 90.30
509631 HEG A1 10.00 1089.15 1096.65 1110.00 1071.50 1075.25 -1.28 20984 228.13 1574 2.30 4095.00 833.75
500292 HeidelbergC A1 10.00 175.05 176.00 177.00 174.10 175.75 0.40 10547 18.51 303 15.51 217.60 139.40
505720 Herc.Hoists B 1.00 86.00 87.80 89.50 87.40 89.40 3.95 255 0.23 19 24.29 136.95 72.00
519552 Heritage Foo A1 5.00 348.55 346.25 346.25 332.30 335.10 -3.86 1482 5.05 387 20.81 570.00 289.90
500182 Hero Motocor A1 2.00 2334.10 2345.00 2358.00 2322.00 2336.75 0.11 37405 875.83 1576 12.85 3382.70 2228.25
524669 Hester Biosc B 10.00 1555.45 1496.10 1560.00 1496.10 1550.50 -0.32 171 2.63 46 30.88 2044.40 1043.25
534328 Hexa Tradex T 2.00 8.72 8.30 9.15 8.30 9.15 4.93 13011 1.16 19 -35.19 28.40 5.23
532129 Hexaware Tec A1 2.00 339.65 339.00 341.75 337.40 339.40 -0.07 14442 48.95 313 16.96 439.00 307.80
500183 HFCL A1 1.00 17.15 17.40 17.40 17.15 17.20 0.29 163525 28.17 554 17.92 25.30 16.75
541019 HG Infra Eng B 10.00 228.40 234.00 238.00 230.85 232.65 1.86 1951 4.57 232 9.91 307.00 172.70
522073 Hi-Tech Gear B 10.00 154.15 162.00 163.05 157.50 159.75 3.63 14 0.02 5 9.65 348.00 141.75
541627 Hi-Tech Wind X 10.00 25.55 26.80 26.80 24.30 25.25 -1.17 11004 2.81 68 27.15 27.65 7.35
504176 High Enr.Bat X 10.00 267.05 258.05 275.00 258.05 265.05 -0.75 135 0.35 6 8.55 376.00 141.70
524735 Hikal B 2.00 114.30 115.95 115.95 104.00 108.65 -4.94 96801 107.01 3266 14.20 187.15 100.75
509675 HIL Ltd. B 10.00 1142.00 1154.00 1154.00 1129.55 1138.70 -0.29 318 3.62 134 9.96 2249.05 1075.00
532847 Hilton Metal T 10.00 11.36 11.05 11.60 11.05 11.60 2.11 51 0.01 2 7.16 24.70 6.50
505712 Him Teknofor X 2.00 43.90 45.85 45.85 42.65 45.00 2.51 206 0.09 10 2.61 178.50 40.20
500184 Himadri Spl. A1 1.00 55.00 57.00 58.30 56.25 57.90 5.27 99290 57.00 1280 8.65 141.60 54.10
526899 Himalaya Fd. X 10.00 6.00 6.30 6.30 5.90 5.99 -0.17 9831 0.59 57 8.94 13.74 4.49
514043 Himat. Seide A1 5.00 123.60 124.00 124.45 122.40 122.85 -0.61 2318 2.86 212 6.76 241.00 120.55
531979 Hind Alumini X 10.00 47.00 45.85 47.50 45.80 47.50 1.06 266 0.12 3 -12.84 90.00 38.40
504036 Hind Rect B 2.00 195.15 198.40 209.00 198.40 204.85 4.97 4641 9.49 215 16.27 241.20 101.50
539984 Hind Urban I X 10.00 651.00 651.00 679.00 651.00 679.00 4.30 10 0.07 2 -315.81 838.00 505.00
514428 Hind.Adhesiv X 10.00 70.35 72.40 73.00 72.40 73.00 3.77 50 0.04 3 8.52 99.40 56.05
541154 Hind.Aeronau A1 10.00 759.10 765.90 770.10 756.50 758.75 -0.05 418 3.18 156 9.67 828.00 603.25
532041 Hind.Bio-Sci X 10.00 2.55 2.55 2.55 2.50 2.50 -1.96 2244 0.06 13 27.78 3.24 0.77
509635 Hind.Compost B 5.00 162.70 160.00 164.15 160.00 162.75 0.03 402 0.65 16 14.43 328.70 157.44
513599 Hind.Copper A1 5.00 37.40 38.20 39.15 37.65 37.90 1.34 198356 76.38 1059 30.32 53.00 27.90
505725 Hind.Everest X 10.00 41.90 39.90 39.90 39.90 39.90 -4.77 70 0.03 1 -26.78 78.00 36.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524013 Hind.Fluroca B 10.00 9.27 9.27 9.27 8.40 8.50 -8.31 3762 0.32 40 -18.48 21.72 8.00
519126 Hind.Foods B 10.00 648.25 675.00 680.65 670.00 680.65 5.00 3266 22.20 94 72.33 720.00 253.00
505893 Hind.Hardy X 10.00 75.90 75.90 75.90 75.90 75.90 0.00 13 0.01 1 103.97 154.85 58.00
533217 Hind.Media V B 10.00 70.90 70.50 71.95 70.50 71.95 1.48 126 0.09 33 3.01 141.00 61.00
509895 Hind.Mills X 10.00 218.00 208.70 218.00 207.10 216.20 -0.83 232 0.49 22 -3.69 377.00 180.50
500500 Hind.Motors B 5.00 5.55 5.90 5.90 5.51 5.56 0.18 13787 0.77 39 4.52 9.48 4.90
515145 Hind.Nat.Gls B 2.00 27.90 26.55 26.55 26.55 26.55 -4.84 65 0.02 5 -1.29 116.95 17.35
500186 Hind.Oil Exp B 10.00 86.45 87.80 87.85 84.70 85.85 -0.69 9141 7.85 449 7.46 135.75 84.05
500449 Hind.Org.Chm B 10.00 12.95 12.75 13.50 12.75 13.05 0.77 37247 4.88 154 -1.43 29.80 10.70
530315 Hind.Tin Wrk X 10.00 44.70 46.35 46.35 44.50 44.70 0.00 14466 6.52 134 5.29 76.50 42.00
500696 Hind.Unileve A1 1.00 2006.45 2013.00 2024.15 2001.10 2005.30 -0.06 55994 1127.53 1818 65.92 2187.00 1649.70
500188 Hind.Zinc A1 2.00 205.55 208.00 209.40 204.25 206.00 0.22 42356 87.57 1377 10.79 291.80 193.00
500440 Hindalco A1 1.00 201.25 205.75 209.00 205.35 208.35 3.53 584001 1210.92 3937 80.13 228.75 171.25
532859 Hinduja Glob B 10.00 625.60 630.00 631.45 630.00 630.00 0.70 3659 23.05 257 7.36 729.00 535.00
590018 Hisar Metal B 10.00 49.60 50.00 50.00 46.10 48.00 -3.23 2835 1.36 17 4.65 69.00 30.50
521068 Hisar Spin. P 10.00 20.80 21.80 21.80 21.80 21.80 4.81 800 0.17 2 4.00 21.80 10.55
526217 Hitech Corp. B 10.00 81.20 84.00 84.00 81.10 81.65 0.55 32 0.03 12 13.21 119.95 66.00
500191 HMT Z 10.00 14.15 13.90 14.50 13.45 14.25 0.71 785 0.11 12 89.06 23.95 10.00
522064 Honda SIEL P B 10.00 1219.60 1242.55 1242.55 1205.00 1223.90 0.35 553 6.78 53 17.18 1359.95 819.00
517174 Honeywell Au A1 10.00 26323.85 26500.00 27012.00 26237.65 26787.25 1.76 218 58.27 134 58.61 29499.00 20700.00
500193 Hotel Leela. B 2.00 6.15 6.24 6.29 6.16 6.26 1.79 4482 0.28 27 16.92 17.14 5.95
526683 Hotel Rugby T 10.00 0.88 0.92 0.92 0.92 0.92 4.55 541 0.00 4 -0.45 1.65 0.77
532145 Hotel Silver X 10.00 6.02 6.32 6.32 6.05 6.05 0.50 261 0.02 2 5.45 10.24 5.67
532761 HOV Services B 10.00 49.15 47.70 48.45 47.20 47.75 -2.85 418 0.20 25 42.26 201.30 39.95
526761 Howard Hotel X 10.00 8.61 8.20 8.20 8.19 8.19 -4.88 61 0.00 2 -16.38 11.75 5.23
502873 HP Cotton X 10.00 20.85 19.90 19.90 19.90 19.90 -4.56 199 0.04 3 10.99 50.40 17.30
500104 HPCL A1 10.00 265.85 268.85 268.85 263.50 267.45 0.60 268252 716.51 1414 8.02 333.45 211.35
540136 HPL Elec.Pow B 10.00 37.85 39.00 39.00 37.75 38.10 0.66 2385 0.91 49 7.73 69.90 35.00
500187 HSIL B 2.00 44.35 44.00 44.30 43.45 43.65 -1.58 3005 1.32 90 3.39 93.78 38.10
532662 HT Media B 2.00 14.90 14.90 14.95 14.50 14.90 0.00 2861 0.42 35 -2.08 51.00 14.10
532799 Hubtown T 10.00 13.90 14.00 14.00 13.90 13.90 0.00 908 0.13 9 -4.22 44.90 11.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540530 HUDCO A1 10.00 35.85 36.10 37.20 36.10 37.00 3.21 85470 31.27 422 4.56 47.70 28.70
509820 Huhtamaki PP B 2.00 248.50 250.50 250.55 250.50 250.55 0.82 526 1.32 9 22.37 289.80 155.00