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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 37.45 36.80 37.45 36.00 36.10 -3.60 9833 3.60 66 18.61 44.70 28.00
509597 Hardcastle W X 10.00 304.50 305.00 305.00 300.00 300.00 -1.48 27 0.08 2 -135.75 440.00 235.00
538081 Haria App. X 10.00 1.24 1.24 1.24 1.24 1.24 0.00 1677 0.02 2 2.70 3.55 1.11
590043 Harita Seat. B 10.00 468.55 469.00 470.00 451.20 461.90 -1.42 266 1.22 22 14.98 1040.00 377.00
526931 Hariyana Shp X 10.00 59.00 57.50 57.50 57.20 57.20 -3.05 158 0.09 3 3.43 106.00 45.00
500467 Harr.Malayal B 10.00 73.30 73.00 73.00 70.90 71.25 -2.80 3423 2.46 116 -5.01 124.90 62.05
532855 Haryana Capf X 10.00 46.50 48.50 48.50 44.50 44.50 -4.30 310 0.14 4 12.03 52.60 31.65
524080 Haryana Lthr XT 10.00 25.25 25.10 25.10 25.10 25.10 -0.59 169 0.04 1 11.41 45.00 19.25
531387 Hasti Financ X 10.00 6.06 5.94 5.94 5.94 5.94 -1.98 330 0.02 1 0.03 6.60 5.94
509073 Hathway Bhaw XT 10.00 4.70 4.50 4.50 4.50 4.50 -4.26 300 0.01 1 23.68 5.56 2.24
533162 Hathway Cabl B 2.00 26.40 26.50 27.30 26.25 26.35 -0.19 96189 25.71 863 439.17 42.70 15.15
531531 Hatsun Agro A1 1.00 714.90 717.00 717.00 705.15 710.95 -0.55 124 0.88 63 118.29 826.60 568.15
517354 Havells (I) A1 1.00 756.15 765.00 767.90 755.25 757.40 0.17 43840 333.64 1285 58.44 780.35 484.45
539176 Hawa Engg. XT 10.00 36.50 38.30 38.30 34.70 34.90 -4.38 1225 0.43 27 6.84 66.50 33.30
508486 Hawkins Cook B 10.00 3035.50 3032.05 3032.05 2975.00 3011.00 -0.81 1204 36.15 143 29.74 3548.00 2652.05
532467 Hazoor Multi XT 4.00 0.46 0.47 0.47 0.46 0.46 0.00 90000 0.41 3 46.00 0.87 0.45
532334 HB Estate De X 10.00 16.00 16.00 17.00 16.00 16.86 5.38 1967 0.32 25 -2.00 25.05 10.80
508956 HB Leas.&Fin X 10.00 1.87 1.96 1.96 1.87 1.87 0.00 3045 0.06 5 7.19 2.31 0.71
532333 HB Portfolio X 10.00 24.50 24.05 24.60 23.60 24.15 -1.43 1425 0.35 22 2.10 40.50 18.00
532216 HB Stockhold B 10.00 7.91 7.62 8.30 7.62 8.15 3.03 475 0.04 11 -0.30 21.10 6.70
517271 HBL Pow.Sys. B 1.00 27.60 28.60 28.60 26.30 26.65 -3.44 19728 5.32 107 32.50 52.90 22.05
500185 HCC A1 1.00 14.79 14.81 15.05 14.50 14.67 -0.81 337328 49.94 749 -1.47 23.50 8.42
500179 HCL Infosys. B 2.00 20.00 20.00 20.20 19.50 19.75 -1.25 45578 9.07 248 -1.96 57.35 15.90
532281 HCL Techno. A1 2.00 1039.25 1037.00 1048.30 1018.05 1026.85 -1.19 81792 839.72 1950 14.21 1124.50 880.00
500010 HDFC A1 2.00 1987.15 1992.00 2010.20 1971.20 1984.35 -0.14 60443 1204.43 2866 21.00 2051.00 1646.00
541729 HDFC AMC B 5.00 1479.40 1491.50 1495.75 1478.10 1483.20 0.26 4177 62.02 488 43.69 1969.50 1248.30
500180 HDFC Bank A1 2.00 2299.20 2304.20 2306.75 2269.10 2274.85 -1.06 115149 2631.53 4163 30.97 2306.75 1834.60
533230 HDFC Gold E 100.00 2895.00 2913.95 2913.95 2903.00 2911.00 0.55 78 2.27 11 -- 3101.00 2681.00
540777 HDFC Life In A1 10.00 363.95 363.95 367.35 362.50 363.55 -0.11 96726 352.68 2685 82.63 547.25 345.00
540794 HDFC1-1140RD B 10.00 8.55 9.02 9.02 9.02 9.02 5.50 5000 0.45 1 -- 9.91 7.31
540793 HDFC1-1140RG B 10.00 8.41 8.43 8.52 8.43 8.51 1.19 8000 0.68 7 -- 9.40 7.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540593 HDFC2-1126DG B 10.00 9.80 9.74 10.20 9.74 10.20 4.08 26802 2.63 23 -- 10.98 8.44
539516 HDFCNiftyETF B 10.00 1203.45 1198.82 1199.33 1189.60 1189.60 -1.15 400 4.76 6 -- 1300.00 1016.00
539517 HDFCSenETF B 10.00 4016.43 4020.00 4020.00 3975.00 3978.00 -0.96 6049 240.76 61 -- 4100.00 3367.00
532873 HDIL A1 10.00 25.85 25.90 26.10 25.15 25.55 -1.16 315696 80.95 686 10.83 43.00 17.55
509631 HEG A1 10.00 2100.95 2080.00 2117.60 2054.10 2058.65 -2.01 22070 458.94 2286 2.60 4950.00 1974.60
500292 HeidelbergC A1 10.00 169.55 169.60 180.40 169.55 176.35 4.01 39549 69.68 888 18.86 184.00 122.10
505720 Herc.Hoists B 1.00 113.90 115.20 117.10 114.20 114.85 0.83 2676 3.09 60 27.88 160.00 87.65
519552 Heritage Foo A1 5.00 532.95 532.00 536.50 530.00 534.15 0.23 4706 25.13 268 30.47 776.95 421.00
500182 Hero Motocor A1 2.00 2612.45 2619.00 2637.00 2595.00 2605.25 -0.28 32343 845.03 1816 14.37 3862.00 2561.90
524669 Hester Biosc B 10.00 1486.70 1489.85 1507.50 1489.85 1503.05 1.10 27 0.40 9 31.60 1825.00 1039.95
534328 Hexa Tradex T 2.00 22.65 21.55 23.25 21.55 23.25 2.65 175 0.04 4 -64.58 68.30 20.45
532129 Hexaware Tec A1 2.00 341.60 341.50 341.85 336.20 338.00 -1.05 41224 139.54 1355 17.50 557.40 294.80
541019 HG Infra Eng B 10.00 279.60 284.95 288.55 274.00 279.00 -0.21 10389 29.25 314 14.57 355.75 170.20
522073 Hi-Tech Gear B 10.00 291.30 292.00 301.00 285.60 285.95 -1.84 666 1.91 26 15.52 526.15 270.00
541627 Hi-Tech Wind XT 10.00 16.85 17.00 17.45 16.55 16.55 -1.78 22985 3.86 60 2.41 17.65 11.11
504176 High Enr.Bat X 10.00 243.85 235.00 243.95 232.65 237.35 -2.67 227 0.53 8 85.07 530.00 205.00
517080 High Ground B 1.00 7.11 7.10 7.55 6.79 7.16 0.70 2240407 155.24 155 5.55 17.65 5.26
524735 Hikal B 2.00 166.65 166.10 168.50 163.75 164.85 -1.08 43777 72.45 738 21.38 207.00 134.76
509675 HIL Ltd. B 10.00 1912.10 1906.00 1930.00 1880.00 1890.05 -1.15 1404 26.72 160 13.31 2600.00 1485.10
532847 Hilton Metal T 10.00 18.05 18.00 18.00 17.25 17.60 -2.49 5752 1.02 21 80.00 42.00 14.25
505712 Him Teknofor X 2.00 148.85 150.00 152.00 136.00 140.65 -5.51 1864 2.67 35 5.94 294.14 110.35
500183 Him.Fut.Comm A1 1.00 22.35 22.60 23.00 22.05 22.20 -0.67 2546209 570.61 1251 22.42 35.25 17.20
500184 Himadri Spl. A1 1.00 118.05 117.70 118.70 116.00 116.20 -1.57 33519 39.40 415 15.87 155.10 94.00
526899 Himalaya Fd. Z 10.00 9.65 9.27 9.60 9.17 9.45 -2.07 10618 0.98 55 -0.79 40.75 7.55
514043 Himat. Seide B 5.00 207.65 209.10 209.80 200.10 201.70 -2.87 9971 20.42 280 9.99 400.00 161.25
531979 Hind Alumini X 10.00 70.05 73.00 73.00 69.00 69.50 -0.79 1061 0.74 26 7.08 141.60 62.05
504036 Hind Rect B 2.00 120.35 118.70 121.00 117.55 119.45 -0.75 2951 3.51 38 19.74 165.00 97.00
539984 Hind Urban I X 10.00 661.95 662.00 662.00 640.00 642.60 -2.92 232 1.52 11 -298.88 1170.00 566.10
514428 Hind.Adhesiv X 10.00 79.80 75.25 79.90 75.15 78.00 -2.26 250 0.19 12 16.42 124.90 62.00
541154 Hind.Aeronau A1 10.00 711.85 717.00 717.00 709.00 710.00 -0.26 2828 20.13 260 9.05 1184.00 603.25
509635 Hind.Compost B 5.00 216.25 220.15 220.95 213.00 213.55 -1.25 310 0.67 14 14.38 544.70 190.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 49.25 49.35 50.15 48.25 48.60 -1.32 176573 87.30 877 35.47 82.10 43.00
505725 Hind.Everest X 10.00 60.35 58.05 58.05 52.25 52.45 -13.09 413 0.23 11 1.14 66.20 36.20
524013 Hind.Fluroca T 10.00 16.81 16.45 17.60 16.02 17.54 4.34 3135 0.51 16 -146.17 27.00 9.11
519126 Hind.Foods X 10.00 404.05 409.45 409.45 401.40 404.40 0.09 2148 8.71 47 50.68 484.00 252.85
505893 Hind.Hardy X 10.00 110.00 110.00 115.50 110.00 115.50 5.00 425 0.47 3 18.84 159.00 85.10
533217 Hind.Media V B 10.00 111.95 115.65 115.65 111.65 112.05 0.09 1475 1.68 52 4.69 238.00 96.55
509895 Hind.Mills X 10.00 317.00 315.00 320.00 309.05 320.00 0.95 53 0.17 6 -4.04 419.00 176.05
500500 Hind.Motors B 5.00 7.36 7.49 7.50 7.05 7.10 -3.53 650219 47.19 123 -37.37 10.18 6.27
515145 Hind.Nat.Gls B 2.00 86.50 80.60 82.30 80.60 82.30 -4.86 84 0.07 6 -3.72 139.44 69.20
500186 Hind.Oil Exp B 10.00 126.70 126.10 128.90 126.10 126.85 0.12 18448 23.47 385 14.09 164.80 102.60
500449 Hind.Org.Chm B 10.00 23.80 23.60 24.40 23.00 23.25 -2.31 25746 6.07 164 -5.25 43.55 17.00
530315 Hind.Tin Wrk X 10.00 54.45 55.90 55.90 52.50 53.95 -0.92 38379 20.61 278 7.41 103.95 46.50
500696 Hind.Unileve A1 1.00 1689.20 1690.00 1704.00 1673.00 1678.55 -0.63 121829 2048.71 3570 62.12 1870.50 1283.90
504713 Hind.Wirs X 10.00 38.10 38.00 38.05 38.00 38.00 -0.26 21 0.01 3 1.26 53.75 27.25
500188 Hind.Zinc A1 2.00 276.35 276.10 281.45 273.60 274.85 -0.54 30892 85.65 475 13.74 336.35 243.00
500440 Hindalco A1 1.00 206.60 208.10 211.25 206.50 208.70 1.02 250279 522.91 1950 34.78 267.35 182.55
532859 Hinduja Glob B 10.00 625.85 628.50 630.05 620.10 627.95 0.34 500 3.14 22 7.56 999.50 560.05
500189 Hinduja Vent B 10.00 363.05 360.20 367.60 355.25 359.75 -0.91 697 2.53 29 -22.73 879.60 310.05
590018 Hisar Metal B 10.00 42.40 42.40 42.40 42.40 42.40 0.00 1 0.00 1 4.71 106.70 30.50
521068 Hisar Spin. P 10.00 17.10 16.25 16.25 16.25 16.25 -4.97 200 0.03 1 3.97 23.55 10.83
526217 Hitech Corp. B 10.00 107.25 107.10 107.70 107.00 107.00 -0.23 365 0.39 9 17.31 166.30 67.15
531661 Hittco Tools XT 10.00 3.15 3.30 3.30 3.30 3.30 4.76 50 0.00 1 33.00 4.67 2.85
500191 HMT Z 10.00 21.80 21.10 22.50 20.90 21.45 -1.61 3700 0.78 14 357.50 33.50 15.50
522064 Honda SIEL P B 10.00 1164.55 1164.90 1164.95 1133.00 1137.05 -2.36 280 3.21 41 20.11 1527.95 1012.05
517174 Honeywell Au A1 10.00 22077.55 22080.00 22080.00 21715.00 21826.50 -1.14 77 16.87 52 57.93 24178.00 14712.00
500193 Hotel Leela. B 2.00 12.21 12.82 12.82 12.06 12.29 0.66 1437340 182.21 1335 -7.40 21.50 8.61
532145 Hotel Silver X 10.00 9.00 9.44 9.44 8.75 8.75 -2.78 501 0.04 3 8.66 13.00 7.01
532761 HOV Services B 10.00 134.60 134.00 134.00 130.10 132.50 -1.56 396 0.53 18 -18.58 268.65 112.00
526761 Howard Hotel X 10.00 7.79 8.00 8.00 8.00 8.00 2.70 60 0.00 1 17.39 12.26 5.80
502873 HP Cotton X 10.00 37.00 37.00 37.00 37.00 37.00 0.00 100 0.04 2 5.75 56.90 27.60
500104 HPCL A1 10.00 275.20 274.95 278.10 266.55 268.10 -2.58 406879 1097.62 3762 8.50 370.00 163.44
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540136 HPL Elec.Pow B 10.00 57.85 57.05 59.00 56.55 57.05 -1.38 2411 1.39 37 13.49 134.00 44.00
500187 HSIL B 2.00 265.65 267.00 267.00 260.85 263.70 -0.73 4072 10.75 126 33.94 440.00 186.00
532662 HT Media B 2.00 43.45 44.10 49.75 42.90 47.00 8.17 69295 32.48 766 14.78 92.30 36.20
532799 Hubtown B 10.00 34.20 34.65 34.65 33.25 33.40 -2.34 2388 0.80 32 -12.56 80.85 31.25
540530 HUDCO A1 10.00 45.85 46.00 46.05 44.60 44.85 -2.18 165288 74.66 551 7.69 72.15 37.45
509820 Huhtamaki PP B 2.00 198.35 198.00 205.00 198.00 199.70 0.68 2869 5.76 60 17.83 363.85 155.00