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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 25.65 26.00 26.00 24.60 24.80 -3.31 28026 6.97 81 10.64 41.50 21.60
590113 Hang Seng Be E 10.00 3065.00 3125.00 3125.00 3125.00 3125.00 1.96 1 0.03 1 -- 3576.00 2800.00
542682 Harish Text. X 10.00 34.25 35.50 35.95 35.50 35.95 4.96 758 0.27 9 -- 68.00 31.50
590043 Harita Seat. B 10.00 411.00 413.10 413.10 395.00 403.90 -1.73 8 0.03 4 14.25 680.00 345.35
526931 Hariyana Shp X 10.00 44.00 44.00 44.00 43.00 43.95 -0.11 851 0.37 9 2.71 78.00 40.60
500467 Harr.Malayal B 10.00 48.90 47.95 48.60 45.65 46.40 -5.11 18318 8.60 208 -3.30 112.40 45.65
532855 Haryana Capf X 10.00 29.20 29.20 29.20 29.20 29.20 0.00 4 0.00 2 7.64 51.75 27.80
524080 Haryana Lthr XT 10.00 20.00 20.10 20.10 20.10 20.10 0.50 5 0.00 1 3.49 39.65 18.05
509073 Hathway Bhaw XT 10.00 4.25 4.25 4.25 4.25 4.25 0.00 1 0.00 1 4.25 5.56 2.24
533162 Hathway Cabl B 2.00 25.45 27.00 27.00 24.35 24.50 -3.73 37324 9.22 218 18.70 32.45 17.25
531531 Hatsun Agro A1 1.00 608.55 610.40 624.00 606.00 624.00 2.54 194 1.20 12 78.69 802.55 568.15
517354 Havells (I) A1 1.00 653.85 654.00 661.35 648.50 650.65 -0.49 27500 179.94 716 53.91 806.90 549.70
508486 Hawkins Cook B 10.00 2809.80 2801.00 2820.00 2760.00 2768.65 -1.46 885 24.67 113 25.60 3548.00 2606.10
532334 HB Estate De X 10.00 10.00 10.01 11.00 10.01 10.51 5.10 1775 0.19 13 -2.14 21.85 9.55
532333 HB Portfolio X 10.00 14.65 15.75 15.75 14.65 15.75 7.51 243 0.04 15 10.57 35.95 12.95
532216 HB Stockhold B 10.00 8.76 8.33 8.33 8.33 8.33 -4.91 126 0.01 3 -1.03 17.98 6.28
517271 HBL Pow.Sys. B 1.00 17.30 17.00 17.65 16.50 16.55 -4.34 8080 1.36 88 17.42 34.95 16.50
500185 HCC A1 1.00 7.97 8.14 8.14 7.97 8.05 1.00 115775 9.34 713 -0.62 16.60 7.52
500179 HCL Infosys. B 2.00 9.22 9.20 9.24 9.00 9.06 -1.74 33877 3.08 118 -2.04 36.40 9.00
532281 HCL Techno. A1 2.00 1076.45 1075.60 1075.75 1051.10 1061.65 -1.37 15238 162.05 581 14.52 1190.00 920.15
500010 HDFC A1 2.00 2118.05 2155.00 2158.00 2093.80 2098.75 -0.91 95912 2026.73 4176 22.28 2357.00 1646.00
541729 HDFC AMC B 5.00 2200.95 2220.00 2269.00 2189.45 2263.15 2.83 14403 323.08 1444 47.31 2369.50 1248.30
500180 HDFC Bank A1 2.00 2229.90 2220.00 2232.80 2205.00 2226.65 -0.15 139301 3098.06 4592 27.62 2502.90 1884.40
533230 HDFC Gold E 100.00 3390.13 3401.00 3465.00 3400.00 3400.00 0.29 565 19.33 54 -- 3465.00 2681.00
540777 HDFC Life In A1 10.00 516.70 515.00 543.15 513.10 540.30 4.57 693299 3702.70 14800 122.80 545.00 345.00
540793 HDFC1-1140RG B 10.00 8.45 8.10 8.15 8.03 8.03 -4.97 5012 0.41 5 -- 9.50 7.48
540636 HDFCEO20617G B 10.00 9.10 9.10 9.10 9.10 9.10 0.00 2700 0.25 3 -- 10.25 8.05
539516 HDFCNiftyETF B 10.00 1155.48 1154.84 1161.36 1154.75 1161.36 0.51 200 2.32 7 -- 1354.00 1043.16
539517 HDFCSenETF B 10.00 3934.70 3920.39 3939.45 3920.39 3939.45 0.12 24 0.94 12 -- 4400.00 3235.95
532873 HDIL A1 10.00 11.75 11.75 11.75 11.16 11.28 -4.00 140671 16.01 379 5.94 35.65 10.10
539787 HealthCare G B 10.00 133.90 134.00 134.00 121.10 123.15 -8.03 2179 2.70 180 -27.67 289.85 95.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509631 HEG A1 10.00 1006.60 950.00 971.95 929.20 959.10 -4.72 92403 880.98 6373 1.21 4950.00 915.10
500292 HeidelbergC A1 10.00 192.20 192.35 202.00 189.55 199.40 3.75 34280 68.34 523 18.18 217.60 122.10
505720 Herc.Hoists B 1.00 81.55 79.25 80.50 79.00 79.90 -2.02 1471 1.17 91 19.78 136.95 73.05
519552 Heritage Foo A1 5.00 348.90 346.50 357.00 341.00 344.00 -1.40 4490 15.66 331 19.79 647.80 329.30
500182 Hero Motocor A1 2.00 2634.95 2581.00 2679.50 2549.75 2667.85 1.25 41073 1086.21 4099 14.27 3400.00 2228.25
524669 Hester Biosc B 10.00 1691.95 1699.45 1699.45 1662.80 1675.45 -0.98 56 0.94 15 32.43 1930.25 1039.95
532129 Hexaware Tec A1 2.00 380.20 380.00 388.30 378.45 387.40 1.89 43650 168.26 971 19.75 501.60 294.80
541019 HG Infra Eng B 10.00 230.60 230.00 231.70 223.15 224.45 -2.67 4351 9.84 267 10.63 307.00 170.20
522073 Hi-Tech Gear B 10.00 175.35 175.30 175.30 169.20 175.00 -0.20 486 0.84 8 9.26 505.00 163.00
504176 High Enr.Bat X 10.00 200.40 215.00 219.00 205.05 213.95 6.76 464 1.00 30 13.07 444.40 141.70
517080 High Ground B 1.00 1.76 1.83 1.83 1.69 1.75 -0.57 170435 3.03 19 1.36 13.75 1.66
531301 High Street XT 10.00 12.49 11.87 11.87 11.87 11.87 -4.96 1 0.00 1 -3.67 12.49 11.78
524735 Hikal B 2.00 148.75 147.00 148.50 145.70 147.60 -0.77 6109 8.96 129 16.20 207.00 138.00
509675 HIL Ltd. B 10.00 1270.40 1241.70 1336.95 1240.00 1280.70 0.81 2816 36.00 428 11.59 2600.00 1100.00
532847 Hilton Metal B 10.00 10.09 10.00 10.00 9.60 9.66 -4.26 525 0.05 11 7.10 27.00 9.60
505712 Him Teknofor X 2.00 47.15 49.35 49.35 47.50 47.50 0.74 1275 0.61 22 2.04 207.70 40.20
500183 Him.Fut.Comm A1 1.00 18.75 18.90 19.10 18.75 18.80 0.27 263905 49.97 1268 19.58 26.80 17.20
500184 Himadri Spl. A1 1.00 82.90 84.95 84.95 81.10 81.95 -1.15 226208 185.60 496 11.16 146.90 62.50
526899 Himalaya Fd. X 10.00 6.25 6.30 6.40 6.00 6.11 -2.24 9722 0.61 60 -0.51 25.20 5.10
514043 Himat. Seide B 5.00 135.75 135.55 137.95 135.55 136.20 0.33 1759 2.40 46 6.79 299.00 123.60
531979 Hind Alumini X 10.00 48.90 45.55 47.90 44.10 45.40 -7.16 4385 1.99 74 7.60 104.80 44.10
504036 Hind Rect B 2.00 127.30 128.95 129.00 125.50 127.95 0.51 842 1.08 33 13.53 145.70 101.50
539984 Hind Urban I X 10.00 549.70 523.50 567.95 523.50 527.60 -4.02 231 1.23 15 -245.40 1014.95 506.10
514428 Hind.Adhesiv X 10.00 81.00 80.00 84.80 80.00 84.80 4.69 348 0.29 6 9.89 102.20 56.05
541154 Hind.Aeronau A1 10.00 657.55 658.65 662.00 645.05 653.70 -0.59 618 4.03 66 8.33 967.95 603.25
532041 Hind.Bio-Sci X 10.00 0.81 0.81 0.83 0.81 0.83 2.47 1002 0.01 4 3.46 1.03 0.77
509635 Hind.Compost B 5.00 184.15 188.50 190.00 185.00 189.00 2.63 322 0.61 24 15.67 419.00 169.05
513599 Hind.Copper A1 5.00 31.40 31.35 33.35 30.20 32.50 3.50 182606 58.17 1066 22.89 67.00 30.00
505725 Hind.Everest X 10.00 69.00 72.40 72.40 68.95 68.95 -0.07 4 0.00 3 -12.77 72.40 36.20
524013 Hind.Fluroca B 10.00 11.73 12.50 12.75 10.57 11.33 -3.41 1800 0.20 21 80.93 27.00 8.40
519126 Hind.Foods X 10.00 386.95 397.50 404.00 395.20 401.85 3.85 1219 4.87 39 49.98 468.00 252.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533217 Hind.Media V B 10.00 76.20 73.75 75.00 73.70 73.75 -3.22 120 0.09 6 3.09 173.30 71.60
509895 Hind.Mills XT 10.00 204.75 195.05 211.00 195.05 211.00 3.05 21 0.04 3 -3.61 419.00 176.05
500500 Hind.Motors B 5.00 5.41 5.40 5.89 5.40 5.73 5.91 13676 0.78 45 4.62 10.18 4.90
515145 Hind.Nat.Gls T 2.00 23.00 24.15 24.15 24.05 24.05 4.57 4 0.00 3 -0.92 139.44 17.35
500186 Hind.Oil Exp B 10.00 103.40 101.85 102.50 100.00 101.60 -1.74 18387 18.60 417 8.59 157.90 98.00
500449 Hind.Org.Chm B 10.00 12.75 12.50 13.75 11.95 13.25 3.92 43073 5.54 304 -5.22 43.55 11.95
530315 Hind.Tin Wrk X 10.00 47.20 52.95 52.95 48.00 48.65 3.07 1417 0.70 42 7.36 91.70 42.00
500696 Hind.Unileve A1 1.00 1837.40 1838.90 1846.80 1815.50 1826.20 -0.61 45637 836.04 2698 63.12 1870.50 1477.90
504713 Hind.Wirs X 10.00 39.50 41.45 41.45 41.45 41.45 4.94 4 0.00 3 1.43 53.75 26.30
500188 Hind.Zinc A1 2.00 205.10 206.30 210.65 199.05 207.90 1.37 85604 175.09 783 11.26 308.90 199.05
500440 Hindalco A1 1.00 180.70 178.90 181.40 173.75 179.75 -0.53 382901 680.02 2198 49.52 259.70 171.70
532859 Hinduja Glob B 10.00 567.85 574.70 574.70 564.70 565.10 -0.48 64 0.36 12 6.71 911.40 560.05
500189 Hinduja Vent B 10.00 312.85 311.15 314.00 310.50 312.15 -0.22 182 0.57 21 -13.60 718.00 276.10
530853 Hipolin XT 10.00 25.65 24.40 24.40 24.40 24.40 -4.87 239 0.06 3 -17.81 27.50 22.00
590018 Hisar Metal B 10.00 43.75 42.00 43.95 42.00 43.95 0.46 506 0.22 7 4.44 69.25 30.50
521068 Hisar Spin. P 10.00 13.45 14.12 14.12 14.12 14.12 4.98 100 0.01 1 2.33 21.40 10.55
526217 Hitech Corp. B 10.00 76.50 79.50 84.00 79.50 79.85 4.38 342 0.28 18 12.92 135.00 66.00
500191 HMT Z 10.00 12.54 12.60 13.15 12.25 13.15 4.86 6595 0.86 11 164.38 24.70 11.05
522064 Honda SIEL P B 10.00 894.30 883.00 883.00 872.00 879.00 -1.71 503 4.42 37 15.18 1409.95 819.00
517174 Honeywell Au A1 10.00 23337.75 23399.00 23400.00 23005.00 23208.60 -0.55 1264 293.32 63 53.82 27769.80 17980.00
500193 Hotel Leela. B 2.00 7.44 7.39 7.46 7.20 7.20 -3.23 22505 1.63 57 -7.58 19.60 7.00
532145 Hotel Silver X 10.00 6.45 6.50 6.50 6.50 6.50 0.78 25 0.00 1 5.75 11.00 6.15
532761 HOV Services B 10.00 81.90 78.00 82.95 77.85 80.95 -1.16 910 0.72 79 77.84 261.00 58.85
526761 Howard Hotel X 10.00 7.03 7.38 7.38 7.38 7.38 4.98 67 0.00 5 -184.50 10.85 5.23
502873 HP Cotton X 10.00 23.95 24.10 24.95 22.80 23.10 -3.55 806 0.19 25 -7.99 56.90 20.90
500104 HPCL A1 10.00 246.85 246.50 250.30 241.80 245.70 -0.47 154611 380.46 1861 7.31 333.45 163.44
540136 HPL Elec.Pow B 10.00 42.30 42.10 42.10 39.80 40.80 -3.55 6057 2.43 78 8.21 84.75 39.80
500187 HSIL B 2.00 225.10 225.20 237.95 222.00 234.50 4.18 5522 12.78 393 20.50 330.00 186.00
532662 HT Media B 2.00 24.20 24.60 25.05 24.00 24.65 1.86 9084 2.25 76 -3.11 58.70 22.05
532799 Hubtown B 10.00 16.00 15.30 15.70 15.30 15.68 -2.00 750 0.12 4 -16.16 68.00 11.68
540530 HUDCO A1 10.00 33.35 34.40 34.40 32.70 33.10 -0.75 65572 21.67 247 5.60 63.80 32.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509820 Huhtamaki PP B 2.00 222.75 219.75 225.70 218.80 225.65 1.30 488 1.08 15 20.15 295.00 155.00