<< 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 05/03/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 113.75 111.50 116.00 111.50 116.00 1.98 1079 1.25 17 3.02 116.00 31.00
515147 Haldyn Glass X 1.00 30.50 30.75 30.75 29.75 29.95 -1.80 107194 32.18 418 44.04 40.00 16.60
590113 Hang Seng Be E 1.00 349.50 358.00 358.00 347.10 357.96 2.42 42 0.15 15 -- 389.00 268.00
538731 Hanman Fit M 10.00 1.80 1.46 2.13 1.46 2.13 18.33 12600 0.24 3 -0.53 3.20 1.46
543227 Happiest Min B 2.00 556.20 555.00 558.80 533.10 535.85 -3.66 147227 802.10 6611 109.81 586.35 285.55
509597 Hardcastle W X 10.00 194.85 185.20 199.80 185.20 191.00 -1.98 89 0.17 11 24.52 247.90 127.85
538081 Haria App. X 10.00 1.10 1.10 1.15 1.10 1.15 4.55 1200 0.01 6 -1.22 1.26 0.38
512604 Haria Export X 10.00 0.90 0.90 0.90 0.90 0.90 0.00 592 0.01 2 3.00 1.50 0.47
542682 Harish Text. XT 10.00 30.70 29.80 29.80 29.80 29.80 -2.93 10 0.00 1 -141.90 36.75 11.65
590043 Harita Seat. B 10.00 750.45 741.00 747.50 714.85 729.10 -2.84 1112 8.17 173 78.23 786.90 291.00
526931 Hariyana Shp X 10.00 60.85 64.65 68.00 57.10 58.95 -3.12 48447 30.79 476 10.13 68.00 17.80
500467 Harr.Malayal B 10.00 137.75 138.30 140.85 130.80 132.10 -4.10 21338 28.85 451 9.26 148.30 46.40
524080 Haryana Lthr XT 10.00 34.05 34.00 34.05 32.35 32.35 -4.99 745 0.25 17 8.23 34.05 18.05
509073 Hathway Bhaw XT 10.00 19.00 18.70 19.50 18.70 19.35 1.84 2285 0.44 36 10.29 46.05 7.05
533162 Hathway Cabl A1 2.00 30.85 31.00 32.30 30.55 30.90 0.16 80020 25.17 389 23.77 57.45 10.70
531531 Hatsun Agro A1 1.00 752.55 755.00 772.00 744.05 757.20 0.62 8172 61.77 899 82.75 889.00 281.28
517354 Havells (I) A1 1.00 1171.85 1145.00 1163.15 1110.20 1116.95 -4.68 375575 4278.03 8065 76.14 1237.80 447.20
508486 Hawkins Cook A1 10.00 5688.05 5688.00 5700.00 5555.60 5593.10 -1.67 928 52.49 212 44.82 6200.95 3111.00
532334 HB Estate De X 10.00 12.42 11.80 13.04 11.80 13.04 4.99 4460 0.58 30 -0.93 13.04 5.00
508956 HB Leas.&Fin XT 10.00 1.19 1.19 1.19 1.19 1.19 0.00 501 0.01 2 13.22 1.43 0.49
532333 HB Portfolio X 10.00 21.95 22.40 24.90 21.20 22.75 3.64 22838 5.41 138 -5.54 24.90 9.75
532216 HB Stockhold T 10.00 19.15 20.10 20.10 19.20 20.10 4.96 13070 2.63 29 2.11 20.10 4.75
517271 HBL Pow.Sys. B 1.00 39.95 40.85 40.85 38.35 38.90 -2.63 203310 80.18 1459 82.77 43.90 9.15
500185 HCC A1 1.00 9.49 9.90 9.90 9.02 9.02 -4.95 2159865 204.75 2112 -3.00 10.87 3.60
500179 HCL Infosys. B 2.00 10.37 10.88 10.88 10.40 10.83 4.44 975763 105.99 1015 -1.58 12.35 3.20
532281 HCL Techno. A1 2.00 958.25 957.45 971.95 936.40 941.30 -1.77 455924 4368.55 14901 19.32 1073.55 375.50
500010 HDFC A1 2.00 2583.20 2550.00 2579.95 2523.50 2543.25 -1.55 262922 6714.34 10764 26.19 2895.35 1473.10
541729 HDFC AMC A1 5.00 3153.75 3126.05 3205.50 3116.50 3141.15 -0.40 18937 600.14 1788 53.10 3358.30 1963.60
500180 HDFC Bank A1 1.00 1553.20 1531.80 1545.45 1520.65 1529.65 -1.52 323365 4956.71 18262 27.48 1650.00 738.90
533230 HDFC Gold E 1.00 40.10 40.09 40.09 39.15 39.78 -0.80 249288 98.93 1080 -- 50.88 35.47
540777 HDFC Life In A1 10.00 719.65 720.25 727.00 711.75 717.15 -0.35 43086 309.87 1585 107.04 744.00 339.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540593 HDFC2-1126DG B 10.00 10.59 10.06 10.06 10.06 10.06 -5.00 68 0.01 1 -- 10.60 7.01
539516 HDFCNiftyETF B 76.13 159.48 159.22 159.60 157.60 158.65 -0.52 1179 1.87 59 -- 166.85 84.37
543224 HDFCNiftyETF B 10.00 358.59 353.10 356.10 348.00 353.05 -1.54 604 2.12 94 -- 378.86 198.52
539517 HDFCSenETF B 250.36 540.74 548.00 548.00 536.35 537.00 -0.69 310 1.67 22 -- 665.76 293.99
532873 HDIL Z 10.00 6.13 6.40 6.43 6.00 6.27 2.28 781211 49.45 851 3.30 8.92 1.24
539787 HealthCare G A1 10.00 168.10 167.85 170.50 167.45 170.15 1.22 1877 3.18 77 -15.80 186.00 62.95
526967 Heera Ispat Z 10.00 1.73 1.73 1.73 1.65 1.65 -4.62 1021 0.02 4 -0.37 3.13 1.65
509631 HEG A1 10.00 1565.30 1569.00 1589.05 1487.45 1518.10 -3.02 29030 446.91 1832 -15.47 1645.80 413.20
500292 HeidelbergC A1 10.00 233.55 233.00 238.85 229.00 230.00 -1.52 91287 213.35 2920 21.60 245.00 120.00
531178 Hemang Res. X 10.00 5.50 5.50 5.50 5.50 5.50 0.00 9 0.00 2 -1.41 6.47 5.50
543242 Hemisphere P T 10.00 168.20 168.10 171.00 161.10 162.65 -3.30 52598 87.07 797 -- 201.75 56.00
543266 Heranba Inds B 10.00 627.00 900.00 944.95 796.35 812.25 29.55 1714731 14977.65 94060 33.25 944.95 796.35
505720 Herc.Hoists B 1.00 126.30 126.70 127.45 124.40 124.95 -1.07 4634 5.83 159 36.97 138.90 47.90
519552 Heritage Foo A1 5.00 347.45 347.90 356.65 340.00 342.10 -1.54 17046 59.06 989 -18.80 377.70 146.70
500182 Hero Motocor A1 2.00 3415.65 3430.00 3491.15 3390.00 3462.15 1.36 84268 2913.10 4632 26.19 3628.55 1475.00
524669 Hester Biosc A1 10.00 1711.05 1708.25 1715.15 1662.05 1672.05 -2.28 424 7.16 154 51.77 1890.00 870.00
534328 Hexa Tradex T 2.00 74.00 75.00 77.20 74.00 77.00 4.05 53501 41.09 58 -2566.67 77.20 6.05
500183 HFCL A1 1.00 30.05 30.30 30.40 28.75 29.05 -3.33 791092 232.48 1987 23.24 34.75 8.15
541019 HG Infra Eng A1 10.00 287.95 286.00 291.30 275.55 281.90 -2.10 9611 27.34 296 12.62 330.45 135.00
522073 Hi-Tech Gear B 10.00 178.00 180.00 180.00 175.15 176.40 -0.90 4010 7.07 67 -64.85 206.55 64.00
541627 Hi-Tech Wind XT 10.00 9.65 9.65 9.90 9.65 9.90 2.59 1112 0.11 8 -11.25 21.80 8.21
504176 High Enr.Bat X 10.00 901.75 901.75 925.00 871.00 896.85 -0.54 1085 9.77 125 12.37 1039.35 165.00
524735 Hikal A1 2.00 164.70 165.00 168.30 161.00 161.80 -1.76 130709 217.04 1658 18.71 204.40 57.00
509675 HIL Ltd. A1 10.00 3178.60 3164.75 3219.00 3089.00 3110.45 -2.14 851 26.79 336 10.55 3219.00 497.15
532847 Hilton Metal B 10.00 10.93 10.93 10.98 10.82 10.98 0.46 2004 0.22 22 -0.81 16.05 5.71
505712 Him Teknofor X 2.00 90.00 89.95 93.55 86.00 92.80 3.11 174 0.16 9 37.72 105.80 22.30
514010 Him.Fibres XT 1.00 2.94 2.89 2.89 2.89 2.89 -1.70 1175 0.03 8 -6.02 3.61 0.93
500184 Himadri Spl. A1 1.00 46.55 46.95 47.70 45.05 45.70 -1.83 1358986 631.03 6795 20.04 64.00 27.30
526899 Himalaya Fd. X 10.00 11.22 11.22 11.29 10.70 10.92 -2.67 120768 13.23 333 20.22 14.25 4.50
514043 Himat. Seide A1 5.00 166.35 165.15 169.00 158.55 159.55 -4.09 34359 56.30 767 -9.83 178.95 43.00
531979 Hind Alumini X 10.00 40.00 40.75 40.75 38.30 38.50 -3.75 4069 1.59 46 -1.61 46.00 27.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 140.70 144.00 149.05 141.00 141.35 0.46 8574 12.40 493 35.69 180.20 89.65
539114 Hind Sec.& C XT 10.00 7.64 8.02 8.02 8.02 8.02 4.97 6 0.00 1 -19.56 8.02 3.90
539984 Hind Urban I XT 10.00 2645.70 2748.00 2777.50 2600.00 2638.00 -0.29 641 17.12 65 -18.27 2842.50 382.00
514428 Hind.Adhesiv X 10.00 120.80 117.50 126.00 115.30 118.45 -1.95 1086 1.30 39 10.16 152.80 55.00
541154 Hind.Aeronau A1 10.00 1097.90 1085.00 1108.65 1048.05 1054.55 -3.95 35657 383.23 3632 12.36 1423.55 448.00
532041 Hind.Bio-Sci X 10.00 2.88 2.93 2.93 2.93 2.93 1.74 6584 0.19 12 73.25 5.12 1.00
509635 Hind.Compost B 5.00 300.80 300.60 302.40 291.75 298.50 -0.76 466 1.38 76 26.44 387.45 95.20
513599 Hind.Copper A1 5.00 135.85 131.20 142.60 129.10 142.20 4.67 2616485 3541.11 25690 -35.82 165.10 18.30
505725 Hind.Everest XT 10.00 169.05 176.70 176.95 165.00 172.50 2.04 484 0.83 11 -2.13 176.95 62.70
524013 Hind.Fluroca T 10.00 7.01 7.01 7.35 6.90 7.09 1.14 8738 0.62 46 -0.60 10.03 2.83
519126 Hind.Foods B 10.00 2229.80 2270.00 2270.00 2180.00 2190.80 -1.75 1776 39.08 682 151.72 2580.00 384.00
505893 Hind.Hardy X 10.00 151.00 158.55 158.55 143.45 146.25 -3.15 1451 2.17 18 15.44 158.55 47.20
533217 Hind.Media V B 10.00 69.60 69.50 69.70 66.80 67.10 -3.59 10809 7.38 125 6.63 74.00 35.50
509895 Hind.Mills X 10.00 268.35 289.70 294.30 270.50 274.55 2.31 541 1.54 23 2.66 295.05 156.05
500500 Hind.Motors T 5.00 7.56 7.80 7.87 7.22 7.30 -3.44 39742 2.95 147 81.11 10.00 2.50
515145 Hind.Nat.Gls B 2.00 25.90 26.25 26.60 25.30 25.95 0.19 4603 1.19 67 -0.84 49.00 23.30
500186 Hind.Oil Exp A1 10.00 98.80 103.00 103.75 97.70 101.70 2.94 243017 244.68 3232 30.73 104.35 30.55
500449 Hind.Org.Chm T 10.00 34.25 35.95 35.95 32.55 35.95 4.96 714410 245.91 2176 -8.90 35.95 5.85
530315 Hind.Tin Wrk X 10.00 68.05 68.40 73.55 68.40 69.10 1.54 178416 127.28 1172 6.48 73.55 23.05
500696 Hind.Unileve A1 1.00 2196.70 2189.45 2210.00 2176.25 2201.80 0.23 64108 1407.96 3685 70.64 2614.00 1756.00
500188 Hind.Zinc A1 2.00 326.30 318.20 323.10 310.00 311.40 -4.57 138365 437.02 3957 19.25 334.25 122.00
500440 Hindalco A1 1.00 349.70 344.10 347.40 333.05 336.70 -3.72 651407 2217.60 7372 34.01 361.20 85.05
532859 Hinduja Glob A1 10.00 1175.05 1184.35 1245.00 1167.70 1175.15 0.01 6694 81.01 785 9.89 1300.00 412.20
530853 Hipolin XT 10.00 42.60 42.00 42.00 42.00 42.00 -1.41 1 0.00 1 -50.60 42.60 17.70
590018 Hisar Metal B 10.00 126.40 126.05 126.30 118.80 120.90 -4.35 10522 12.86 318 20.15 143.00 36.20
532359 Hit Kit Glob XT 2.00 0.49 0.49 0.49 0.49 0.49 0.00 653 0.00 4 -- 0.56 0.20
526217 Hitech Corp. B 10.00 142.05 144.60 151.00 140.05 144.50 1.72 6726 9.99 167 23.38 151.00 41.40
531661 Hittco Tools X 10.00 5.72 6.00 6.00 6.00 6.00 4.90 6700 0.40 12 -5.22 6.00 2.78
539097 HKG M 2.00 40.00 41.00 41.90 40.05 40.05 0.13 20000 8.15 4 2002.50 45.00 15.80
522215 HLE Glasscoa B 10.00 2421.65 2401.00 2500.00 2355.05 2439.05 0.72 15168 377.58 1024 69.63 2519.95 433.95
500191 HMT Z 10.00 28.85 30.25 30.25 29.25 30.25 4.85 17526 5.30 64 33.24 30.25 7.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543259 Home First F B 2.00 543.45 541.00 545.45 529.20 530.25 -2.43 10130 54.34 575 58.27 639.50 505.40
522064 Honda (I) Po A1 10.00 1086.70 1087.00 1089.05 1050.00 1071.10 -1.44 845 8.99 118 28.41 1234.60 701.60
517174 Honeywell Au A1 10.00 48025.05 48084.50 49479.00 46621.00 46922.00 -2.30 1404 661.60 271 88.79 49596.25 20142.00
500193 Hotel Leela B 2.00 7.23 7.23 7.31 6.64 6.81 -5.81 303772 20.98 661 -8.30 8.15 2.95
526683 Hotel Rugby B 10.00 1.20 1.25 1.26 1.25 1.26 5.00 5600 0.07 6 -42.00 1.73 0.72
532145 Hotel Silver X 10.00 5.58 5.70 5.70 5.69 5.70 2.15 829 0.05 7 -7.81 6.39 3.65
532761 HOV Services B 10.00 40.95 40.50 40.55 39.50 40.50 -1.10 732 0.30 74 54.00 52.80 22.25
526761 Howard Hotel X 10.00 4.25 4.28 4.28 4.20 4.20 -1.18 5 0.00 2 -2.50 7.14 3.82
502873 HP Cotton X 10.00 40.30 38.80 40.90 38.80 39.85 -1.12 2802 1.11 29 4.36 42.40 12.61
500104 HPCL A1 10.00 245.80 246.90 251.50 240.45 242.95 -1.16 355595 874.49 3003 4.89 259.20 155.00
540136 HPL Elec.Pow B 10.00 44.25 44.30 44.70 42.30 42.60 -3.73 192620 83.63 1122 -177.50 48.45 18.30
500187 HSIL B 2.00 179.65 182.00 182.00 175.15 175.90 -2.09 28935 51.40 744 19.48 200.00 34.70
532662 HT Media B 2.00 26.20 26.75 26.75 25.50 25.65 -2.10 15099 3.90 137 -4.48 30.65 7.75
532799 Hubtown T 10.00 18.45 18.25 18.60 17.65 18.10 -1.90 6491 1.17 43 -0.97 22.10 7.10
540530 HUDCO A1 10.00 52.00 51.60 52.60 49.50 50.50 -2.88 349764 177.11 1398 7.73 54.95 18.05
509820 Huhtamaki (I A1 2.00 286.65 291.40 294.50 284.25 285.45 -0.42 12503 36.10 485 25.49 352.45 165.00