ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< 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 08/10/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 789.00 787.00 825.00 785.00 795.60 0.84 817 6.47 51 16.88 907.80 214.30
515147 Haldyn Glass X 1.00 154.10 154.10 167.00 152.50 164.00 6.42 83028 134.54 758 43.04 188.90 108.00
526407 Hampton Sky B 1.00 27.09 27.09 28.39 26.50 27.97 3.25 258695 72.00 834 31.08 59.00 26.01
590113 Hang Seng Be E 1.00 409.58 408.08 420.00 370.00 375.59 -8.30 283924 1088.80 5714 -- 420.00 225.91
543227 Happiest Min A1 2.00 797.30 794.05 800.00 787.80 797.60 0.04 13783 109.44 1099 50.35 959.95 733.55
544057 Happy Forgin B 2.00 1143.55 1116.00 1159.90 1116.00 1150.95 0.65 755 8.62 160 51.96 1298.95 813.55
509597 Hardcastle W X 10.00 966.60 870.05 989.75 870.05 939.75 -2.78 384 3.56 60 20.29 1354.75 390.00
541276 Hardwyn (I) B 1.00 34.89 34.89 40.50 34.87 39.03 11.87 154810 59.96 1579 130.10 51.77 26.10
538081 Haria App. X 10.00 5.68 5.85 5.85 5.69 5.69 0.18 1612 0.09 18 14.23 6.80 3.81
543517 Hariom Pipe B 10.00 695.60 690.15 737.60 688.00 730.55 5.02 8693 61.61 736 38.43 885.05 441.05
542682 Harish Text. X 10.00 82.21 82.21 84.49 78.05 83.26 1.28 8800 7.19 96 -132.16 92.00 42.70
526931 Hariyana Shp XT 10.00 129.80 131.05 134.40 123.35 129.90 0.08 4482 5.65 97 11.57 239.95 77.20
500467 Harr.Malayal T 10.00 247.70 240.30 256.05 240.30 253.00 2.14 3627 9.14 59 -43.92 269.75 136.85
543600 Harsha Engr. B 10.00 476.80 470.00 498.00 470.00 495.15 3.85 4106 19.92 435 36.68 610.75 360.00
544105 Harshdeep H. M 10.00 75.00 76.00 79.00 76.00 77.97 3.96 18000 13.96 6 -- 86.00 39.00
505336 Harshil Agro XT 10.00 84.16 85.84 85.84 85.84 85.84 2.00 247348 212.32 1244 330.15 85.84 2.66
532855 Haryana Capf XT 10.00 323.40 320.00 337.80 310.00 318.85 -1.41 3128 10.04 46 57.87 447.90 86.07
530927 Haryana Fin. ZP 10.00 24.65 25.11 25.11 25.11 25.11 1.87 400 0.10 1 19.32 25.11 23.50
524080 Haryana Lthr X 10.00 100.40 100.00 104.00 100.00 101.25 0.85 2191 2.24 32 11.56 124.00 43.65
531387 Hasti Financ X 10.00 9.04 8.86 8.86 8.86 8.86 -1.99 1001 0.09 3 -30.55 10.55 5.01
509073 Hathway Bhaw X 10.00 20.96 20.55 21.75 19.50 20.16 -3.82 13576 2.75 118 -126.00 23.66 16.16
533162 Hathway Cabl A1 2.00 19.13 19.15 19.77 18.92 19.64 2.67 796756 154.96 3003 36.37 27.90 17.01
531531 Hatsun Agro A1 1.00 1111.10 1119.85 1126.80 1112.05 1124.25 1.18 986 11.05 150 78.84 1380.00 956.10
517354 Havells (I) A1 1.00 1915.35 1775.00 1953.60 1775.00 1951.30 1.88 9613 185.75 1703 87.86 2104.95 1233.10
539176 Hawa Engg. X 10.00 204.50 226.00 226.00 203.05 217.05 6.14 6239 13.51 354 38.48 226.00 91.20
508486 Hawkins Cook B 10.00 8547.55 8501.15 8763.90 8501.05 8626.70 0.93 837 72.44 234 40.00 9099.00 5810.05
532467 Hazoor Multi XT 10.00 549.45 522.00 576.90 522.00 562.05 2.29 71319 388.14 1032 30.63 639.00 115.00
532334 HB Estate De X 10.00 97.90 92.90 99.90 90.25 99.35 1.48 1853 1.77 45 32.15 125.10 39.01
508956 HB Leas.&Fin X 10.00 16.46 14.82 17.22 14.82 16.86 2.43 4676 0.79 51 -- 29.95 6.42
532333 HB Portfolio XT 10.00 127.30 120.95 126.95 120.95 121.00 -4.95 11953 14.47 95 13.67 176.70 49.11
532216 HB Stockhold T 10.00 128.40 131.95 134.80 131.35 134.80 4.98 117 0.16 11 2.81 187.45 48.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Pow.Sys. A1 1.00 585.00 580.05 609.80 576.50 604.65 3.36 51656 308.57 1684 54.18 723.80 255.15
500185 HCC A1 1.00 37.58 37.73 40.21 36.88 39.98 6.39 3058940 1193.65 9558 15.87 57.46 22.67
500179 HCL Infosys. T 2.00 18.62 18.00 19.20 17.69 19.06 2.36 239318 43.56 631 -44.33 26.70 13.63
532281 HCL Techno. A1 2.00 1776.75 1770.05 1793.80 1743.30 1789.25 0.70 18677 330.76 1435 29.56 1828.60 1210.00
526717 HCP Plastene X 10.00 163.75 163.75 180.00 163.75 174.80 6.75 559 0.97 29 104.67 294.00 147.20
541729 HDFC AMC A1 5.00 4131.65 4075.00 4199.20 4075.00 4186.65 1.33 4472 187.00 1005 43.22 4544.50 2674.65
500180 HDFC Bank A1 1.00 1619.65 1619.65 1657.00 1619.65 1651.30 1.95 242368 3984.78 15742 18.49 1791.90 1363.45
533230 HDFC Gold E 1.00 65.72 65.70 65.70 65.15 65.47 -0.38 43921 28.73 377 -- 66.30 49.98
540777 HDFC Life In A1 10.00 705.45 698.45 712.45 698.45 710.30 0.69 35664 251.64 1849 93.46 760.95 511.10
543627 HDFC N100LV B 12.62 20.94 20.94 21.05 20.91 20.98 0.19 2851 0.60 77 -- 22.35 12.74
543973 HDFC N1DRLiq B 1000.00 1000.01 1000.00 1000.01 999.99 1000.01 0.00 7265 72.65 6 -- 1027.00 999.00
543628 HDFC N200Mom B 19.06 37.06 36.60 37.11 36.18 37.10 0.11 22241 8.08 95 -- 39.00 21.61
543224 HDFC Nifty B B 22.33 51.76 52.38 52.48 51.00 52.05 0.56 2484 1.29 39 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 275.97 276.00 278.90 273.89 276.56 0.21 21663 59.78 246 -- 291.00 181.00
544110 HDFC PSU Bk B 62.78 66.50 66.28 66.34 65.00 66.25 -0.38 1674 1.10 45 -- 82.45 65.00
539517 HDFC S&P Sen A1 25.04 92.04 91.41 92.10 90.18 90.72 -1.43 613663 557.34 215 -- 97.24 69.60
543774 HDFCBSE500 B 23.86 37.46 37.49 37.67 37.01 37.38 -0.21 23584 8.84 114 -- 43.80 24.50
543605 HDFCN100Ql30 B 38.59 61.41 62.00 63.48 61.92 62.31 1.47 608 0.39 10 -- 65.12 38.17
543608 HDFCN50Val20 B 86.07 145.65 145.65 147.00 145.65 146.81 0.80 33 0.05 10 -- 155.30 100.30
543607 HDFCNGrSec15 B 89.04 129.13 131.50 131.98 128.45 128.47 -0.51 967 1.27 33 -- 138.28 93.00
543569 HDFCNif100ET B 17.73 28.38 26.78 26.94 26.33 26.71 -5.88 14523 3.86 468 -- 29.00 18.50
543665 HDFCNifITETF B 29.99 43.31 43.01 43.40 43.00 43.36 0.12 9759 4.23 30 -- 46.02 30.58
543570 HDFCNifNXT50 B 41.82 74.63 74.42 75.64 72.42 75.29 0.88 13582 10.13 225 -- 86.99 42.71
543666 HDFCNifPvETF B 21.68 26.07 25.72 25.87 25.59 25.76 -1.19 48603 12.50 382 -- 27.66 22.05
543776 HDFCNMid150 B 11.60 21.55 21.82 21.90 21.45 21.79 1.11 43725 9.46 168 -- 22.95 14.00
543775 HDFCNSML250 B 91.31 178.23 177.93 180.35 175.57 179.69 0.82 136869 243.86 2875 -- 188.40 115.65
543592 HDFCSILVETF E 52.52 89.54 88.85 88.85 87.36 87.92 -1.81 22219 19.58 325 -- 93.50 67.52
532873 HDIL Z 10.00 4.37 4.20 4.28 4.16 4.16 -4.81 183888 7.65 196 2.19 6.24 2.97
540210 Heads Up Ven B 10.00 13.49 13.36 13.76 13.03 13.60 0.82 10883 1.45 108 -8.14 22.45 9.81
539787 HealthCare G B 10.00 432.40 440.00 453.00 424.10 445.90 3.12 34323 152.83 2032 117.96 453.00 310.10
543546 Healthy Life MT 10.00 57.95 57.50 57.50 55.06 55.77 -3.76 60000 33.35 6 146.76 73.67 3.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat Z 10.00 7.50 7.50 7.87 7.50 7.87 4.93 3935 0.30 7 -87.44 12.22 5.70
509631 HEG A1 10.00 2226.25 2226.25 2495.00 2215.00 2451.75 10.13 24463 575.57 2476 48.39 2744.60 1466.85
500292 HeidelbergC B 10.00 227.40 230.95 234.30 225.30 228.00 0.26 53945 123.77 1227 33.28 257.85 183.50
539174 Helpage Fin X 10.00 23.80 26.18 26.18 23.00 26.18 10.00 3747 0.97 48 26.44 26.18 13.85
502133 Hemadri Cem X 10.00 74.19 72.75 76.99 72.75 76.16 2.66 892 0.67 56 -3.03 157.60 50.73
531178 Hemang Res. X 10.00 29.60 29.55 30.49 29.10 29.99 1.32 1164 0.34 24 3.82 49.44 29.10
543916 Hemant Surg. M 10.00 146.65 146.70 151.90 146.65 148.25 1.09 9600 14.27 10 20.23 224.90 115.00
543242 Hemisphere P A1 10.00 179.95 179.95 185.00 179.35 183.95 2.22 50912 92.95 1203 -510.97 264.65 109.65
524590 Hemo Organic X 10.00 10.10 10.10 10.10 10.10 10.10 0.00 50 0.01 1 -16.03 15.25 5.88
543266 Heranba Inds B 10.00 452.35 433.10 472.90 433.10 471.85 4.31 10283 48.26 686 32.97 532.05 278.14
505720 Herc.Hoists B 1.00 586.40 594.95 642.65 590.00 631.50 7.69 40040 246.95 1861 54.49 655.05 284.25
519552 Heritage Foo A1 5.00 583.00 571.35 602.70 571.35 597.20 2.44 60469 359.28 3691 37.40 727.90 209.45
500182 Hero Motocor A1 2.00 5501.70 4962.50 5544.05 4962.50 5529.30 0.50 24746 1354.56 7339 27.10 6245.00 2925.00
524669 Hester Biosc B 10.00 2238.15 2243.45 2299.00 2241.15 2260.95 1.02 489 11.05 150 99.38 3375.45 1292.90
506390 Heubach Col. B 10.00 613.55 613.55 686.30 599.00 674.40 9.92 92460 607.65 4885 51.40 686.30 355.15
534328 Hexa Tradex T 2.00 278.45 275.00 286.00 265.20 286.00 2.71 834 2.29 28 57.20 375.40 140.00
500183 HFCL A1 1.00 130.15 130.00 141.60 129.10 140.70 8.11 1532575 2096.14 8833 54.32 171.00 61.52
541019 HG Infra Eng A1 10.00 1454.35 1460.00 1497.00 1429.20 1482.25 1.92 6034 88.46 718 17.54 1880.00 806.00
522073 Hi-Tech Gear T 10.00 872.00 843.05 863.95 830.25 861.00 -1.26 294 2.49 48 13.57 1275.75 353.00
543411 Hi-Tech Pipe B 1.00 197.95 201.95 203.90 195.40 202.25 2.17 102553 204.98 1638 56.02 210.75 82.00
504176 High Enr.Bat X 2.00 643.90 650.00 666.80 645.00 653.85 1.55 3585 23.49 360 41.54 1058.80 516.90
524735 Hikal B 2.00 345.15 333.00 350.35 333.00 345.55 0.12 25577 88.16 1018 62.94 410.90 258.60
509675 HIL Ltd. B 10.00 2850.40 2850.40 2898.00 2782.00 2875.90 0.89 1404 40.29 413 -207.50 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 55.18 56.28 56.28 56.28 56.28 1.99 22613 12.73 31 98.74 73.45 20.90
532847 Hilton Metal B 10.00 83.41 83.82 90.05 83.00 87.64 5.07 124640 109.27 907 37.29 164.40 78.00
505712 Him Teknofor XT 2.00 226.90 222.40 231.40 222.40 231.40 1.98 6518 14.58 43 25.63 264.45 102.00
500184 Himadri Spl. A1 1.00 599.05 592.65 611.75 582.35 607.70 1.44 106961 639.28 3273 67.08 688.50 223.80
526899 Himalaya Fd. X 10.00 23.21 24.40 24.65 23.00 23.20 -0.04 373938 88.98 1396 25.78 29.95 17.55
514043 Himat. Seide B 5.00 131.65 132.95 137.50 130.75 136.30 3.53 77224 103.81 1398 12.87 186.60 116.00
531979 Hind Alumini X 10.00 65.70 67.00 68.95 64.02 68.53 4.31 4625 3.13 86 3.39 82.30 39.50
504036 Hind Rect B 2.00 834.45 830.00 856.30 801.45 850.60 1.94 5160 42.36 598 83.15 1010.85 344.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2581.70 2668.00 2700.00 2581.00 2690.60 4.22 126 3.35 28 -17.92 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 379.10 377.00 407.00 377.00 400.75 5.71 7112 28.22 295 14.34 538.80 243.90
541154 Hind.Aeronau A1 5.00 4165.70 4150.60 4390.35 4147.15 4371.70 4.95 44193 1905.26 5086 35.46 5675.00 1767.95
519574 Hind.Agrigen XT 10.00 60.12 57.12 58.50 57.12 57.12 -4.99 2323 1.33 31 54.40 90.93 34.25
531918 Hind.Applian XT 10.00 201.25 205.25 205.25 205.25 205.25 1.99 400 0.82 1 1282.81 205.25 7.23
532041 Hind.Bio-Sci X 2.00 8.16 8.18 8.18 7.93 7.98 -2.21 7271 0.58 30 31.92 15.18 5.15
509635 Hind.Compost B 5.00 524.55 527.10 548.20 526.40 543.60 3.63 946 5.12 144 24.29 669.90 370.00
513599 Hind.Copper A1 5.00 311.75 309.10 320.10 304.80 314.45 0.87 488796 1533.15 7053 84.08 415.60 135.70
524013 Hind.Fluroca B 10.00 18.83 19.25 22.59 18.00 20.31 7.86 147260 30.46 370 30.31 23.74 12.00
519126 Hind.Foods B 2.00 614.90 610.00 635.00 601.00 615.75 0.14 20374 125.78 1362 72.78 685.70 460.75
505893 Hind.Hardy X 10.00 618.45 619.00 639.00 615.00 637.00 3.00 136 0.85 27 23.59 759.90 380.00
533217 Hind.Media V B 10.00 87.81 89.76 95.20 88.92 93.66 6.66 12959 11.89 271 167.25 128.00 71.25
509895 Hind.Mills X 10.00 203.00 208.90 209.00 200.10 203.50 0.25 374 0.77 20 33.80 411.00 195.25
500500 Hind.Motors T 5.00 24.60 24.55 25.79 23.37 25.51 3.70 116299 28.54 904 15.46 48.70 14.50
500186 Hind.Oil Exp A1 10.00 219.95 220.00 229.05 219.00 227.95 3.64 39243 88.51 758 14.90 293.60 155.80
500449 Hind.Org.Chm B 10.00 42.55 42.01 44.60 42.01 43.57 2.40 77931 33.62 580 -4.40 65.95 30.85
530315 Hind.Tin Wrk X 10.00 204.10 212.90 214.75 206.50 210.60 3.18 18888 39.65 220 13.34 248.85 110.60
500696 Hind.Unileve A1 1.00 2834.25 2834.30 2886.10 2800.00 2816.50 -0.63 71173 2023.93 6774 64.04 3034.50 2170.25
500188 Hind.Zinc A1 2.00 494.55 495.00 513.00 494.00 510.90 3.31 79025 398.29 2379 26.53 807.00 285.00
500440 Hindalco A1 1.00 731.10 709.00 731.70 708.80 722.50 -1.18 96582 696.60 3446 15.07 772.00 448.65
543645 Hindprakash B 10.00 154.90 143.00 151.80 139.50 151.00 -2.52 384 0.55 28 101.34 210.00 100.00
532859 Hinduja Glob B 10.00 764.40 782.00 792.00 760.00 788.80 3.19 4030 31.41 483 12.92 1035.45 720.25
542905 Hindware Hom B 2.00 288.20 288.20 298.20 286.45 295.15 2.41 21065 61.51 1163 95.52 566.00 283.00
530853 Hipolin X 10.00 124.00 127.00 127.00 118.00 118.50 -4.44 292 0.35 13 -82.29 168.90 68.10
590018 Hisar Metal B 10.00 189.20 186.50 194.50 186.50 192.25 1.61 5316 10.11 164 18.70 235.20 156.10
521068 Hisar Spin. P 10.00 80.00 83.80 84.00 76.00 76.00 -5.00 10100 8.00 27 14.73 84.00 38.05
543187 Hitachi Engy A1 10.00 13632.55 13480.00 14161.85 13347.85 14052.80 3.08 1751 241.02 634 69.37 14848.60 3900.00
526217 Hitech Corp. B 10.00 262.65 264.00 269.00 260.05 268.75 2.32 908 2.41 131 43.49 308.85 180.00
531661 Hittco Tools X 10.00 13.40 13.70 13.98 13.70 13.70 2.24 16183 2.22 33 -44.19 15.17 9.52
522215 HLE Glasscoa A1 2.00 389.40 388.00 390.90 383.20 386.85 -0.65 16389 63.36 1328 100.22 581.95 383.20
543929 HMA Agro B 1.00 45.55 45.00 47.49 44.90 46.93 3.03 79534 36.33 706 20.14 84.00 44.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 76.93 79.00 79.50 76.00 77.54 0.79 12961 10.22 59 1.08 102.60 42.65
543259 Home First F A1 2.00 1238.70 1232.00 1295.00 1213.95 1285.45 3.77 10459 133.14 674 35.33 1369.80 777.00
544014 Honasa Cons. B 10.00 431.50 432.00 446.85 417.20 444.05 2.91 28198 121.47 1483 -95.49 546.50 256.10
522064 Honda (I) Po B 10.00 3963.40 4042.70 4436.80 3943.85 4362.20 10.06 2668 112.46 821 48.36 4436.80 2144.75
517174 Honeywell Au A1 10.00 47414.70 47150.00 48205.45 47030.60 48139.55 1.53 72 34.52 46 79.62 59700.00 34990.00
500193 Hotel Leela B 2.00 15.59 15.70 16.74 15.36 15.47 -0.77 1203416 189.82 3600 42.97 41.99 15.15
532145 Hotel Silver X 10.00 16.02 15.50 16.99 15.11 16.02 0.00 16618 2.69 107 14.56 20.85 11.00
532761 HOV Services T 10.00 73.84 71.63 75.45 71.63 75.45 2.18 995 0.74 8 32.24 110.80 50.40
526761 Howard Hotel X 10.00 27.92 28.65 33.50 28.25 29.27 4.84 25486 7.57 151 -1463.50 33.50 14.40
543433 HP Adhesives B 2.00 87.08 87.23 88.41 86.51 87.94 0.99 8338 7.27 200 37.26 131.00 85.24
502873 HP Cotton X 10.00 134.10 135.15 139.95 135.15 139.95 4.36 148 0.20 5 23.96 193.95 99.90
500104 HPCL A1 10.00 393.45 387.05 395.20 381.70 390.85 -0.66 278661 1083.36 4209 8.41 457.20 159.50
540136 HPL Elec.Pow B 10.00 519.25 503.05 562.00 503.05 558.85 7.63 38187 206.18 2356 66.93 694.30 179.25
532662 HT Media B 2.00 23.76 23.31 24.40 23.31 24.01 1.05 35127 8.47 208 -6.37 36.85 22.70
532799 Hubtown T 10.00 276.40 263.00 290.20 262.60 289.85 4.87 91138 260.46 481 -29.55 342.15 50.33
540530 HUDCO A1 10.00 210.30 209.10 230.75 208.30 228.95 8.87 475612 1055.66 6341 20.57 353.95 70.48
509820 Huhtamaki (I B 2.00 371.10 364.05 403.80 364.05 391.15 5.40 9273 35.97 585 34.92 451.50 252.00
500262 Hybrid Finan T 5.00 12.94 12.94 12.94 12.94 12.94 0.00 107 0.01 4 12.44 15.80 7.50