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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 47.85 47.85 50.20 47.85 50.20 4.91 195 0.09 2 2.43 55.00 31.00
515147 Haldyn Glass X 1.00 28.45 27.95 29.20 27.65 27.80 -2.28 10253 2.90 79 64.65 40.00 16.60
590113 Hang Seng Be E 1.00 332.95 332.95 332.95 332.95 332.95 0.00 4 0.01 1 -- 391.60 268.00
543227 Happiest Min B 2.00 351.35 351.00 364.65 344.10 348.80 -0.73 213716 759.56 7880 71.48 395.00 330.20
509597 Hardcastle W X 10.00 226.10 215.00 215.00 214.80 214.80 -5.00 1004 2.16 7 20.00 247.90 127.85
541276 Hardwyn (I) M 10.00 14.04 14.74 14.74 14.74 14.74 4.99 10000 1.47 2 134.00 30.20 10.01
538081 Haria App. XT 10.00 0.91 0.93 0.93 0.93 0.93 2.20 1140 0.01 4 -1.94 1.13 0.38
590043 Harita Seat. B 10.00 418.00 424.50 425.00 418.45 418.45 0.11 28 0.12 5 89.60 525.20 291.00
526931 Hariyana Shp X 10.00 29.00 27.65 27.65 27.65 27.65 -4.66 1 0.00 1 -1.87 54.40 17.80
500467 Harr.Malayal B 10.00 90.80 91.00 94.30 89.20 92.50 1.87 8988 8.28 359 20.02 108.00 46.40
524080 Haryana Lthr XT 10.00 23.45 24.60 24.60 22.55 22.55 -3.84 1005 0.25 2 5.60 30.25 18.05
509073 Hathway Bhaw XT 10.00 19.60 19.25 19.25 19.25 19.25 -1.79 2022 0.39 41 4.73 46.05 2.88
533162 Hathway Cabl T 2.00 30.35 31.00 31.00 29.70 29.80 -1.81 16642 5.03 140 29.50 57.45 10.70
531531 Hatsun Agro A1 1.00 796.90 795.35 795.35 777.00 780.00 -2.12 818 6.38 118 107.59 875.00 375.05
517354 Havells (I) A1 1.00 666.05 680.00 680.45 664.45 677.70 1.75 16619 112.08 777 68.18 731.50 447.20
539176 Hawa Engg. XT 10.00 22.00 22.50 23.00 21.05 23.00 4.55 1302 0.29 9 13.53 28.80 14.55
508486 Hawkins Cook B 10.00 5151.25 5195.00 5240.00 5102.95 5160.55 0.18 1112 57.69 349 41.83 5539.95 3111.00
532467 Hazoor Multi XT 4.00 0.75 0.75 0.78 0.75 0.78 4.00 3100 0.02 8 -78.00 0.78 0.37
532334 HB Estate De X 10.00 9.12 8.70 9.00 8.70 9.00 -1.32 163 0.01 6 -1.18 11.20 5.00
508956 HB Leas.&Fin XT 10.00 1.26 1.26 1.26 1.26 1.26 0.00 1410 0.02 4 25.20 1.26 0.49
532333 HB Portfolio X 10.00 16.35 17.85 17.85 15.35 15.85 -3.06 387 0.06 18 -2.59 24.15 9.75
532216 HB Stockhold B 10.00 5.50 5.77 5.77 5.51 5.77 4.91 246 0.01 3 -4.21 8.05 4.75
517271 HBL Pow.Sys. B 1.00 16.10 16.10 16.30 15.90 16.10 0.00 10719 1.73 68 70.00 19.80 9.15
500185 HCC B 1.00 5.38 5.47 5.47 5.24 5.27 -2.04 293231 15.53 424 -6.51 13.31 3.60
500179 HCL Infosys. B 2.00 8.02 8.01 8.21 7.84 7.97 -0.62 33148 2.66 144 -1.97 12.35 3.20
532281 HCL Techno. A1 2.00 812.40 816.20 820.00 807.20 811.60 -0.10 597496 4852.36 3811 18.73 849.70 375.50
500010 HDFC A1 2.00 1713.20 1715.00 1744.00 1702.85 1739.30 1.52 782813 13413.46 6722 14.21 2499.65 1473.10
541729 HDFC AMC A1 5.00 2255.50 2255.00 2291.25 2220.20 2268.25 0.57 31134 704.95 5929 37.93 3844.00 1963.60
500180 HDFC Bank A1 1.00 1062.50 1055.10 1086.55 1052.55 1079.20 1.57 278072 2980.01 8841 20.83 1304.10 738.90
533230 HDFC Gold E 100.00 4529.69 4539.00 4540.19 4516.50 4523.36 -0.14 712 32.28 139 -- 5088.50 3340.00
540777 HDFC Life In A1 10.00 572.15 574.00 574.00 556.25 561.20 -1.91 107952 610.05 8846 85.68 647.50 339.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540793 HDFC1-1140RG B 10.00 7.05 6.90 7.15 6.90 7.04 -0.14 19425 1.37 16 -- 8.95 5.41
539516 HDFCNiftyETF B 10.00 1178.46 1181.03 1181.03 1181.03 1181.03 0.22 6 0.07 1 -- 1304.42 843.70
543224 HDFCNiftyETF B 10.00 213.28 213.00 215.77 211.60 214.90 0.76 488 1.04 22 -- 250.00 198.52
539517 HDFCSenETF B 10.00 4065.00 4006.00 4050.00 4006.00 4047.51 -0.43 48 1.94 18 -- 4900.00 2940.00
532873 HDIL Z 10.00 4.44 4.66 4.66 4.51 4.66 4.95 314913 14.53 267 2.45 6.60 1.24
539787 HealthCare G B 10.00 118.95 119.00 121.70 115.00 120.65 1.43 3090 3.60 72 -11.77 138.00 62.95
509631 HEG A1 10.00 741.15 747.00 788.00 719.45 726.30 -2.00 20278 150.25 1333 -17.36 1299.80 413.20
500292 HeidelbergC A1 10.00 179.50 179.05 187.25 177.75 186.45 3.87 27086 49.56 811 17.76 217.80 120.00
539174 Helpage Fin XT 10.00 10.28 9.80 9.80 9.80 9.80 -4.67 11 0.00 2 20.42 38.00 9.80
505720 Herc.Hoists B 1.00 89.70 90.45 90.60 87.90 89.65 -0.06 3184 2.85 117 24.30 108.30 47.90
519552 Heritage Foo A1 5.00 317.05 323.40 325.00 312.80 320.50 1.09 2758 8.73 349 -17.73 407.70 146.70
500182 Hero Motocor A1 2.00 3175.85 3208.00 3208.00 3135.00 3145.85 -0.94 23647 747.80 2877 25.70 3221.60 1475.00
524669 Hester Biosc B 10.00 1712.30 1711.00 1715.00 1691.75 1701.90 -0.61 526 8.96 117 54.65 1884.20 870.00
534328 Hexa Tradex T 2.00 27.55 28.30 28.30 28.30 28.30 2.72 100 0.03 1 -31.10 35.90 6.05
532129 Hexaware Tec A1 2.00 466.20 466.00 467.55 465.45 466.10 -0.02 14466 67.46 591 20.61 468.95 201.70
500183 HFCL A1 1.00 16.45 16.50 16.75 15.70 15.85 -3.65 320695 52.16 2506 14.81 20.00 8.15
541019 HG Infra Eng B 10.00 190.50 182.00 191.25 182.00 188.55 -1.02 4132 7.82 195 7.37 294.95 135.00
522073 Hi-Tech Gear B 10.00 139.80 141.95 141.95 130.00 132.65 -5.11 486 0.66 46 -21.33 218.50 64.00
541627 Hi-Tech Wind X 10.00 13.16 13.74 13.81 13.34 13.58 3.19 6174 0.84 66 135.80 30.00 8.21
504176 High Enr.Bat X 10.00 383.50 402.00 411.00 383.00 402.75 5.02 1034 4.13 39 27.62 449.00 162.40
524735 Hikal B 2.00 191.25 193.50 204.40 188.00 191.00 -0.13 302742 598.93 5694 31.73 204.40 57.00
509675 HIL Ltd. B 10.00 1639.80 1636.35 1730.50 1610.80 1696.10 3.43 1443 24.29 334 10.99 1880.00 497.15
532847 Hilton Metal B 10.00 9.78 10.03 10.26 10.00 10.25 4.81 2292 0.23 6 -4.64 18.95 5.71
505712 Him Teknofor X 2.00 49.90 47.50 49.90 46.65 49.65 -0.50 1313 0.63 24 -18.46 68.75 22.30
514010 Him.Fibres XT 1.00 1.40 1.40 1.40 1.40 1.40 0.00 650 0.01 4 -3.78 1.93 0.90
500184 Himadri Spl. A1 1.00 56.25 56.50 56.60 53.25 53.80 -4.36 111172 60.69 912 10.96 83.65 27.30
526899 Himalaya Fd. X 10.00 8.11 8.20 8.40 7.70 7.95 -1.97 25471 2.05 147 5.85 11.24 4.50
514043 Himat. Seide A1 5.00 85.00 85.10 92.85 84.80 91.45 7.59 62818 57.12 1169 -5.24 166.00 43.00
531979 Hind Alumini X 10.00 37.50 38.00 38.95 37.55 38.00 1.33 2360 0.89 11 -2.26 56.00 27.00
504036 Hind Rect B 2.00 124.25 122.90 123.95 122.70 122.70 -1.25 267 0.33 12 14.87 269.95 89.65
539984 Hind Urban I X 10.00 833.15 806.00 806.00 792.00 792.00 -4.94 144 1.16 10 -4.88 1199.00 382.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514428 Hind.Adhesiv X 10.00 90.65 91.95 92.00 88.10 88.70 -2.15 941 0.85 24 6.39 102.85 55.00
541154 Hind.Aeronau A1 10.00 783.05 782.80 809.95 766.00 806.40 2.98 37033 293.49 3043 10.93 1423.55 448.00
532041 Hind.Bio-Sci XT 10.00 3.14 3.08 3.08 3.08 3.08 -1.91 465 0.01 4 -308.00 3.27 1.00
509635 Hind.Compost B 5.00 180.00 183.50 183.50 181.85 181.85 1.03 549 1.00 7 28.59 255.00 95.20
513599 Hind.Copper A1 5.00 33.80 33.90 34.05 33.10 33.25 -1.63 17242 5.77 143 -5.49 51.00 18.30
505725 Hind.Everest X 10.00 86.40 85.00 85.00 85.00 85.00 -1.62 886 0.75 4 -1.04 99.95 29.95
524013 Hind.Fluroca T 10.00 6.55 6.55 6.55 6.55 6.55 0.00 374 0.02 2 -0.71 11.80 2.83
519126 Hind.Foods B 10.00 937.50 940.00 967.80 914.35 958.35 2.22 5965 56.70 780 96.51 991.00 384.00
533217 Hind.Media V B 10.00 48.90 48.90 49.00 48.25 48.70 -0.41 109 0.05 20 4.04 92.00 35.50
509895 Hind.Mills X 10.00 189.95 181.25 199.35 181.25 188.25 -0.89 42 0.08 13 -5.65 341.00 169.20
500500 Hind.Motors B 5.00 5.59 5.64 5.64 5.35 5.48 -1.97 16903 0.93 42 -91.33 8.40 2.50
515145 Hind.Nat.Gls B 2.00 27.00 26.15 27.55 26.05 27.45 1.67 460 0.12 6 -1.46 49.00 25.25
500186 Hind.Oil Exp B 10.00 72.65 73.35 73.75 71.95 72.45 -0.28 2681 1.95 60 8.19 109.40 30.55
500449 Hind.Org.Chm B 10.00 13.87 13.87 13.99 13.61 13.78 -0.65 8272 1.14 55 -1.05 18.05 5.85
530315 Hind.Tin Wrk X 10.00 44.30 44.00 44.50 43.00 44.00 -0.68 6122 2.69 46 6.81 57.00 23.05
500696 Hind.Unileve A1 1.00 2034.20 2036.00 2096.10 2035.55 2068.35 1.68 471001 9610.56 9328 70.91 2614.00 1756.00
500188 Hind.Zinc A1 2.00 212.00 214.25 215.15 209.10 209.90 -0.99 14624 31.01 707 13.86 258.80 122.00
500440 Hindalco A1 1.00 176.55 176.95 177.50 172.70 175.35 -0.68 434813 759.66 3641 19.75 221.20 85.05
532859 Hinduja Glob B 10.00 707.65 710.50 711.00 690.10 691.55 -2.28 755 5.27 184 6.86 1008.00 412.20
530853 Hipolin XT 10.00 32.00 30.40 30.40 30.40 30.40 -5.00 1000 0.30 2 52.41 36.40 17.70
590018 Hisar Metal B 10.00 80.15 82.05 82.25 79.15 79.15 -1.25 5061 4.10 82 21.57 93.00 36.20
532359 Hit Kit Glob XT 2.00 0.27 0.26 0.26 0.26 0.26 -3.70 300 0.00 1 26.00 0.32 0.20
526217 Hitech Corp. T 10.00 85.95 83.95 84.85 81.70 81.70 -4.94 119 0.10 8 13.22 126.50 41.40
522215 HLE Glasscoa X 10.00 1381.95 1451.00 1451.00 1431.00 1451.00 5.00 16805 243.79 782 50.82 1890.00 183.60
500191 HMT Z 10.00 15.45 15.85 15.85 14.75 15.00 -2.91 151 0.02 10 11.63 20.25 7.50
522064 Honda (I) Po B 10.00 1009.00 1019.70 1025.30 1012.00 1012.00 0.30 64 0.65 21 24.53 1359.95 701.60
517174 Honeywell Au A1 10.00 32687.45 33080.45 33119.30 32526.00 32554.95 -0.41 64 20.94 50 60.53 39499.50 20142.00
500193 Hotel Leela B 2.00 4.94 4.84 4.96 4.71 4.84 -2.02 20874 1.01 44 1.61 9.90 2.95
526683 Hotel Rugby B 10.00 1.51 1.47 1.47 1.44 1.44 -4.64 7300 0.11 12 -48.00 1.62 0.60
532761 HOV Services B 10.00 34.75 34.10 35.60 33.20 33.55 -3.45 1088 0.37 31 1.93 79.75 22.25
502873 HP Cotton X 10.00 22.50 21.50 23.50 21.50 22.00 -2.22 1346 0.29 10 3.15 32.50 12.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500104 HPCL A1 10.00 184.65 184.00 185.80 175.40 180.20 -2.41 640443 1155.01 5542 6.84 329.25 155.00
540136 HPL Elec.Pow B 10.00 31.70 31.85 32.25 31.80 31.95 0.79 835 0.27 20 -74.30 49.50 18.30
500187 HSIL B 2.00 79.70 80.00 82.00 78.75 79.50 -0.25 11368 9.09 177 34.42 83.55 34.70
532662 HT Media T 2.00 14.30 14.85 14.85 14.05 14.05 -1.75 1809 0.26 8 -2.93 22.95 7.75
532799 Hubtown B 10.00 10.27 10.43 10.46 10.25 10.46 1.85 544 0.06 10 -2.21 18.80 7.10
540530 HUDCO A1 10.00 32.75 33.00 33.15 32.30 32.45 -0.92 109946 35.84 523 3.80 45.70 18.05
509820 Huhtamaki PP B 2.00 301.90 302.00 316.50 302.00 310.50 2.85 29370 91.19 1948 27.72 336.00 165.00