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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 31.30 30.65 31.55 30.40 31.00 -0.96 7681 2.37 58 13.78 41.50 28.00
509597 Hardcastle W X 10.00 211.70 222.00 222.00 222.00 222.00 4.87 10 0.02 2 126.14 363.00 211.00
538081 Haria App. XT 10.00 2.27 2.27 2.27 2.16 2.16 -4.85 901 0.02 2 4.60 2.87 1.11
542682 Harish Text. X 10.00 64.60 64.60 68.00 58.50 59.65 -7.66 16454 10.31 185 -- 68.00 32.30
526931 Hariyana Shp X 10.00 58.50 58.05 60.00 58.00 60.00 2.56 570 0.33 5 4.55 91.95 45.00
500467 Harr.Malayal B 10.00 69.60 70.90 71.65 70.50 71.30 2.44 2265 1.61 72 -5.46 112.40 62.05
532855 Haryana Capf X 10.00 40.05 38.20 38.20 38.15 38.15 -4.74 203 0.08 2 9.99 51.75 31.65
533162 Hathway Cabl B 2.00 24.00 24.00 24.60 23.70 24.00 0.00 23980 5.78 119 20.17 32.45 15.15
517354 Havells (I) A1 1.00 783.85 783.20 795.80 779.00 788.25 0.56 24345 192.30 831 62.31 796.45 520.60
539176 Hawa Engg. XT 10.00 30.55 29.35 30.40 29.05 29.05 -4.91 174 0.05 10 13.83 63.65 27.80
508486 Hawkins Cook B 10.00 2940.40 2948.00 2959.95 2906.00 2925.75 -0.50 452 13.25 79 28.54 3548.00 2652.05
532467 Hazoor Multi X 4.00 0.60 0.63 0.63 0.63 0.63 5.00 14200 0.09 4 -15.75 0.80 0.42
532334 HB Estate De X 10.00 11.95 11.90 12.00 11.90 11.95 0.00 697 0.08 13 -2.23 25.05 10.80
532333 HB Portfolio X 10.00 19.30 20.45 21.50 18.60 19.30 0.00 620 0.12 30 12.95 40.50 17.39
532216 HB Stockhold B 10.00 8.34 7.55 8.60 7.51 7.53 -9.71 1556 0.12 18 -0.93 21.10 6.66
517271 HBL Pow.Sys. B 1.00 22.90 22.60 23.10 22.60 22.70 -0.87 58254 13.25 249 24.95 38.90 21.30
500185 HCC A1 1.00 12.26 12.23 12.61 12.23 12.39 1.06 152349 18.91 640 -0.96 16.60 8.42
500179 HCL Infosys. B 2.00 12.95 12.95 13.20 12.75 13.05 0.77 40864 5.32 128 -3.18 37.65 11.75
532281 HCL Techno. A1 2.00 1079.75 1070.00 1092.40 1070.00 1080.40 0.06 35928 389.03 1043 14.48 1190.00 895.25
500010 HDFC A1 2.00 2173.30 2173.90 2179.45 2155.25 2167.95 -0.25 39447 854.37 1542 22.98 2234.00 1646.00
541729 HDFC AMC B 5.00 1949.10 1950.00 1985.00 1950.00 1979.20 1.54 21862 431.41 3196 45.22 1985.00 1248.30
500180 HDFC Bank A1 2.00 2428.65 2428.50 2470.00 2422.45 2467.10 1.58 324912 7904.42 3058 31.94 2470.00 1884.40
533230 HDFC Gold E 100.00 3139.68 3135.00 3135.00 3060.05 3066.15 -2.34 408 12.59 44 -- 3164.00 2681.00
540777 HDFC Life In A1 10.00 437.80 437.80 446.00 436.90 442.05 0.97 134111 592.19 4799 100.47 510.75 345.00
540793 HDFC1-1140RG B 10.00 8.85 8.87 8.91 8.81 8.91 0.68 4500 0.40 7 -- 9.50 7.48
540593 HDFC2-1126DG B 10.00 9.86 10.00 10.00 9.95 10.00 1.42 13000 1.30 6 -- 10.98 8.51
539516 HDFCNiftyETF B 10.00 1225.18 1238.16 1238.16 1236.46 1238.00 1.05 103 1.28 5 -- 1300.00 1043.16
539517 HDFCSenETF B 10.00 4150.08 4157.90 4157.90 4151.21 4151.21 0.03 15 0.62 3 -- 4400.00 3235.95
532873 HDIL A1 10.00 17.55 17.20 17.80 17.10 17.35 -1.14 157336 27.38 518 7.41 35.65 13.05
539787 HealthCare G B 10.00 166.90 173.70 173.70 163.70 163.70 -1.92 243 0.41 39 -58.05 299.00 158.00
509631 HEG A1 10.00 1413.15 1415.10 1500.00 1413.15 1455.45 2.99 52177 754.88 3507 1.84 4950.00 1221.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC A1 10.00 192.85 192.85 196.00 192.05 195.45 1.35 9048 17.59 195 20.07 217.60 122.10
505720 Herc.Hoists B 1.00 101.50 103.45 103.60 101.30 102.60 1.08 409 0.42 20 25.65 136.95 87.65
519552 Heritage Foo A1 5.00 411.20 414.80 414.80 408.05 412.30 0.27 461 1.90 42 23.49 649.85 388.00
500182 Hero Motocor A1 2.00 2583.30 2583.00 2603.30 2559.00 2574.10 -0.36 11044 284.97 1473 15.19 3819.00 2476.00
524669 Hester Biosc B 10.00 1794.85 1799.00 1830.00 1775.70 1790.50 -0.24 89 1.61 39 34.75 1930.25 1039.95
532129 Hexaware Tec A1 2.00 395.55 396.00 398.00 391.85 394.15 -0.35 20325 80.15 360 20.34 557.40 294.80
541019 HG Infra Eng B 10.00 262.95 264.35 277.10 262.35 273.80 4.13 1935 5.15 99 14.01 307.00 170.20
541627 Hi-Tech Wind XT 10.00 10.40 10.00 10.50 10.00 10.50 0.96 55 0.01 2 42.00 21.00 10.00
504176 High Enr.Bat X 10.00 181.55 176.50 181.95 170.05 172.55 -4.96 600 1.05 38 70.14 468.15 168.00
517080 High Ground B 1.00 3.08 2.93 3.10 2.93 3.10 0.65 3410 0.10 13 2.40 17.10 2.67
524735 Hikal B 2.00 165.20 165.80 168.05 163.90 166.85 1.00 15606 25.97 330 19.96 207.00 135.00
509675 HIL Ltd. B 10.00 1537.40 1530.00 1572.55 1523.60 1561.75 1.58 181 2.80 38 11.49 2600.00 1492.65
532847 Hilton Metal B 10.00 11.55 12.00 12.10 11.70 12.05 4.33 1060 0.13 14 9.64 32.20 11.20
505712 Him Teknofor X 2.00 61.75 59.10 64.70 55.80 56.55 -8.42 21014 12.23 172 2.43 225.00 55.80
500183 Him.Fut.Comm A1 1.00 19.90 19.80 20.25 19.75 19.80 -0.50 675936 135.20 722 20.41 31.35 17.20
500184 Himadri Spl. A1 1.00 104.25 104.30 107.40 103.75 105.35 1.06 92311 98.04 1041 14.35 152.00 94.00
526899 Himalaya Fd. X 10.00 7.13 7.45 7.60 7.00 7.45 4.49 6924 0.51 34 -0.62 30.60 6.65
514043 Himat. Seide B 5.00 155.05 155.65 156.80 153.00 154.20 -0.55 3929 6.06 231 7.71 320.05 150.35
531979 Hind Alumini X 10.00 53.30 53.30 62.80 53.20 59.95 12.48 1917 1.13 58 10.04 106.30 46.50
504036 Hind Rect B 2.00 123.85 127.80 128.70 125.20 128.00 3.35 533 0.68 14 17.98 145.70 97.00
539984 Hind Urban I X 10.00 679.00 650.00 650.00 631.00 631.90 -6.94 116 0.74 15 -293.91 1170.00 554.10
514428 Hind.Adhesiv X 10.00 75.55 78.00 78.00 70.20 74.40 -1.52 1445 1.05 43 16.07 102.20 60.20
541154 Hind.Aeronau A1 10.00 720.75 726.00 726.00 711.00 714.00 -0.94 730 5.24 117 9.10 1014.00 603.25
509635 Hind.Compost B 5.00 192.90 192.00 196.00 190.20 191.60 -0.67 390 0.75 25 14.89 468.00 190.00
513599 Hind.Copper A1 5.00 39.20 39.30 40.65 39.10 40.25 2.68 175542 70.23 932 25.64 68.05 37.65
524013 Hind.Fluroca B 10.00 10.52 10.50 10.60 10.50 10.60 0.76 350 0.04 2 12.18 27.00 9.11
519126 Hind.Foods X 10.00 419.25 429.90 429.90 413.65 424.35 1.22 3055 12.88 38 56.13 484.00 252.85
533217 Hind.Media V B 10.00 101.70 103.95 103.95 93.00 97.70 -3.93 2564 2.45 61 4.09 217.95 93.00
509895 Hind.Mills XT 10.00 218.10 218.00 229.00 218.00 229.00 5.00 33 0.07 5 -3.22 419.00 176.05
500500 Hind.Motors B 5.00 6.77 6.63 6.89 6.25 6.45 -4.73 28429 1.83 76 5.04 10.18 5.92
515145 Hind.Nat.Gls B 2.00 31.60 30.65 31.35 30.05 30.45 -3.64 3537 1.08 23 -1.58 139.44 27.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500186 Hind.Oil Exp B 10.00 119.15 119.05 119.95 118.00 119.00 -0.13 33345 39.68 490 10.42 164.80 102.60
500449 Hind.Org.Chm B 10.00 20.10 21.00 21.50 20.00 20.55 2.24 44265 9.15 294 2.67 43.55 17.00
530315 Hind.Tin Wrk X 10.00 51.00 52.00 52.50 51.25 51.45 0.88 8010 4.14 66 6.78 91.70 46.50
500696 Hind.Unileve A1 1.00 1756.35 1756.00 1765.00 1746.50 1761.20 0.28 75891 1333.22 2294 63.17 1870.50 1477.90
500188 Hind.Zinc A1 2.00 230.60 235.80 241.80 230.00 240.45 4.27 56755 134.41 978 12.77 308.90 225.70
500440 Hindalco A1 1.00 202.50 201.45 208.85 201.20 208.15 2.79 232567 477.58 1970 38.76 259.70 182.55
532859 Hinduja Glob B 10.00 629.10 620.00 641.00 619.95 639.25 1.61 2616 16.43 348 7.52 911.40 560.05
500189 Hinduja Vent B 10.00 343.60 345.40 348.80 342.85 345.55 0.57 401 1.39 20 -15.05 718.00 310.05
590018 Hisar Metal B 10.00 55.00 61.00 61.00 51.05 55.25 0.45 881 0.46 13 5.61 84.70 30.50
521068 Hisar Spin. P 10.00 10.55 11.07 11.07 11.07 11.07 4.93 100 0.01 1 1.82 21.40 10.55
531661 Hittco Tools X 10.00 4.75 4.75 4.75 4.75 4.75 0.00 1000 0.05 1 19.79 8.77 2.85
500191 HMT Z 10.00 16.25 17.00 17.00 15.60 16.35 0.62 9427 1.55 35 116.79 25.95 15.35
522064 Honda SIEL P B 10.00 904.30 928.35 933.70 900.00 915.00 1.18 220 2.02 55 17.13 1409.95 870.00
517174 Honeywell Au A1 10.00 24225.85 24581.20 24700.00 24297.85 24377.80 0.63 241 58.74 27 60.05 27769.80 17980.00
500193 Hotel Leela. B 2.00 9.42 9.05 9.34 8.86 9.27 -1.59 17356 1.59 77 -4.90 19.60 7.02
532761 HOV Services B 10.00 82.75 82.95 83.45 81.40 82.00 -0.91 1179 0.97 50 80.39 261.00 70.10
500104 HPCL A1 10.00 295.45 291.00 293.75 286.10 287.85 -2.57 328887 952.18 5646 7.28 333.45 163.44
540136 HPL Elec.Pow B 10.00 58.80 58.95 60.25 58.10 59.95 1.96 6958 4.17 91 11.85 93.40 44.00
500187 HSIL B 2.00 241.90 241.80 249.50 239.00 245.65 1.55 7844 19.32 325 25.22 406.35 186.00
532662 HT Media B 2.00 28.20 29.50 31.45 29.05 29.55 4.79 997230 299.09 259 -25.47 75.90 24.60
532799 Hubtown B 10.00 19.75 20.20 20.40 18.90 19.05 -3.54 19022 3.67 163 -19.64 73.60 18.30
540530 HUDCO A1 10.00 39.50 39.50 40.50 39.25 39.90 1.01 64913 25.92 273 6.76 63.80 37.45
509820 Huhtamaki PP B 2.00 254.20 255.00 258.85 253.00 258.85 1.83 443 1.13 31 23.11 298.10 155.00