<< 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 22/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 776.30 780.00 780.00 737.50 737.50 -5.00 358 2.68 97 8.59 1105.00 50.00
515147 Haldyn Glass X 1.00 40.70 41.40 42.30 39.80 40.50 -0.49 89046 36.79 324 17.16 50.95 24.90
590113 Hang Seng Be E 1.00 323.86 323.67 325.50 323.67 325.50 0.51 76 0.25 3 -- 382.00 303.02
538731 Hanman Fit M 10.00 1.78 1.94 1.94 1.94 1.94 8.99 8400 0.16 2 -0.48 3.11 1.46
543227 Happiest Min T 2.00 1386.60 1396.95 1397.75 1317.30 1330.20 -4.07 24988 336.77 3076 131.96 1580.80 285.55
509597 Hardcastle W X 10.00 284.00 275.00 278.95 269.80 269.80 -5.00 139 0.38 10 28.67 291.20 160.00
512604 Haria Export X 10.00 5.09 5.08 5.08 4.84 4.84 -4.91 2648 0.13 22 5.56 9.10 0.78
542682 Harish Text. XT 10.00 55.20 55.20 56.00 53.50 53.50 -3.08 2853 1.56 13 5.09 65.70 11.65
526931 Hariyana Shp X 10.00 106.10 108.85 108.85 104.10 105.70 -0.38 1241 1.31 61 5.24 147.40 27.05
500467 Harr.Malayal B 10.00 174.75 175.20 177.60 174.00 175.90 0.66 5895 10.34 375 6.52 250.00 89.10
532855 Haryana Capf X 10.00 44.15 47.00 48.00 45.00 46.35 4.98 460 0.22 13 29.52 51.90 24.50
524080 Haryana Lthr XT 10.00 40.00 40.85 40.85 39.15 39.25 -1.88 1002 0.40 9 12.19 49.05 23.55
531387 Hasti Financ X 10.00 4.73 4.68 4.68 4.67 4.67 -1.27 21 0.00 2 11.68 5.33 3.98
509073 Hathway Bhaw XT 10.00 20.45 20.05 21.30 19.60 21.00 2.69 30140 6.31 154 19.81 27.30 14.10
533162 Hathway Cabl A1 2.00 23.95 24.00 24.70 23.65 23.90 -0.21 656667 157.84 2343 20.96 36.54 20.50
531531 Hatsun Agro A1 1.00 1351.50 1328.95 1376.10 1326.65 1366.30 1.10 5697 77.25 1206 111.17 1533.65 566.62
517354 Havells (I) A1 1.00 1285.60 1285.60 1319.10 1265.60 1289.50 0.30 75074 970.87 4915 67.76 1503.70 712.00
539176 Hawa Engg. XT 10.00 53.95 51.30 55.80 51.30 51.50 -4.54 82 0.04 3 10.22 57.70 23.10
508486 Hawkins Cook A1 10.00 6430.05 6400.05 6438.50 6265.05 6348.00 -1.28 1789 113.58 738 36.78 6590.00 4950.20
532467 Hazoor Multi X 10.00 20.40 21.40 21.40 19.60 21.40 4.90 19960 4.23 107 305.71 30.80 1.75
532334 HB Estate De XT 10.00 13.20 13.20 13.77 12.57 13.47 2.05 333 0.04 13 -0.95 18.48 7.13
508956 HB Leas.&Fin XT 10.00 2.85 2.99 2.99 2.71 2.99 4.91 7805 0.23 32 -299.00 4.96 0.95
532333 HB Portfolio X 10.00 29.65 30.25 30.90 29.25 29.55 -0.34 831 0.25 23 4.88 37.95 13.60
532216 HB Stockhold B 10.00 38.55 39.05 39.40 37.00 37.40 -2.98 1875 0.71 54 1.34 51.95 5.12
517271 HBL Pow.Sys. B 1.00 54.25 55.00 55.65 51.40 52.80 -2.67 219281 116.65 2419 30.52 59.80 16.20
500185 HCC A1 1.00 10.79 10.85 11.08 10.30 10.36 -3.99 513539 54.64 2438 -74.00 16.32 4.78
500179 HCL Infosys. B 2.00 13.61 13.67 13.79 13.20 13.47 -1.03 167003 22.59 963 -3.72 21.91 6.88
532281 HCL Techno. A1 2.00 1211.75 1206.30 1222.75 1186.00 1194.15 -1.45 344684 4126.05 18050 28.09 1377.00 800.60
500010 HDFC A1 2.00 2842.90 2852.15 2937.75 2852.15 2902.75 2.11 121452 3527.54 9173 26.03 2937.75 1907.70
541729 HDFC AMC A1 5.00 2844.55 2840.00 2866.00 2768.30 2781.55 -2.21 50475 1417.36 9416 43.31 3363.00 2225.90
500180 HDFC Bank A1 1.00 1675.70 1679.00 1708.00 1654.25 1681.95 0.37 396162 6709.93 12500 27.22 1724.30 1176.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533230 HDFC Gold E 1.00 42.18 42.30 42.49 42.17 42.48 0.71 19051 8.07 171 -- 50.00 38.70
540777 HDFC Life In A1 10.00 694.90 701.90 702.00 678.00 690.65 -0.61 198339 1371.51 9705 118.46 775.65 560.00
539516 HDFCNiftyETF B 76.13 194.78 194.30 202.00 193.12 198.69 2.01 3428 6.70 252 -- 202.00 116.36
543224 HDFCNiftyETF B 10.00 400.00 402.00 403.22 400.09 401.28 0.32 168 0.68 28 -- 403.22 235.05
539517 HDFCSenETF B 250.36 654.89 659.00 662.99 656.05 658.00 0.47 1279 8.46 24 -- 704.80 418.49
532873 HDIL Z 10.00 4.90 4.68 4.90 4.67 4.82 -1.63 179822 8.63 344 2.54 8.92 4.10
539787 HealthCare G A1 10.00 239.05 240.95 241.00 229.20 231.00 -3.37 30055 70.18 1490 -17.74 274.45 117.65
509631 HEG A1 10.00 2191.60 2191.60 2236.35 2025.10 2039.90 -6.92 24542 518.50 5182 321.24 2626.15 659.15
500292 HeidelbergC A1 10.00 241.10 243.05 246.95 240.55 241.30 0.08 9287 22.67 632 16.48 284.55 181.00
539174 Helpage Fin XT 10.00 11.45 11.45 11.45 11.45 11.45 0.00 1 0.00 1 21.60 13.70 7.05
543242 Hemisphere P B 10.00 144.20 144.95 146.50 139.35 140.95 -2.25 75058 106.99 1491 -469.83 201.75 56.00
524590 Hemo Organic X 10.00 8.68 8.68 8.68 8.25 8.25 -4.95 311 0.03 4 -58.93 17.50 7.90
543266 Heranba Inds B 10.00 740.00 750.00 766.00 738.90 747.85 1.06 20305 151.91 2425 17.29 944.95 602.85
505720 Herc.Hoists B 1.00 143.70 144.65 145.75 139.70 141.05 -1.84 2546 3.64 146 50.74 179.65 86.65
519552 Heritage Foo A1 5.00 483.95 491.90 513.95 491.00 505.10 4.37 33722 169.88 2934 20.60 541.50 257.00
500182 Hero Motocor A1 2.00 2759.75 2780.00 2799.00 2728.65 2744.95 -0.54 39035 1079.65 4326 17.61 3628.55 2636.00
524669 Hester Biosc A1 10.00 2494.55 2500.45 2503.20 2438.65 2451.00 -1.75 1025 25.28 429 50.61 3180.00 1600.00
534328 Hexa Tradex T 2.00 164.00 167.00 169.75 155.80 162.00 -1.22 1094 1.82 21 133.88 235.20 25.05
500183 HFCL A1 1.00 72.45 73.30 74.15 71.40 71.80 -0.90 479081 347.94 4472 27.51 95.70 16.20
513723 HG Inds. XT 5.00 51.60 49.05 49.05 49.05 49.05 -4.94 4613 2.26 15 153.28 101.40 19.10
541019 HG Infra Eng A1 10.00 721.05 729.40 747.55 721.60 729.70 1.20 7341 53.57 783 14.97 784.30 150.80
522073 Hi-Tech Gear B 10.00 249.50 255.20 255.20 241.00 245.80 -1.48 1223 3.00 103 9.90 364.90 95.90
541627 Hi-Tech Wind XT 10.00 4.08 4.20 4.27 4.05 4.06 -0.49 19184 0.80 33 -101.50 16.78 3.86
504176 High Enr.Bat X 10.00 1909.25 1944.40 1948.00 1875.00 1886.30 -1.20 1240 23.59 155 16.01 2921.50 342.00
531301 High Street X 10.00 12.40 13.02 13.02 13.02 13.02 5.00 5 0.00 1 -3.68 15.00 9.61
524735 Hikal A1 2.00 500.60 510.70 521.20 478.05 486.40 -2.84 28056 138.97 1810 35.56 742.00 142.85
509675 HIL Ltd. A1 10.00 5045.80 5066.00 5091.90 4894.70 4915.65 -2.58 1599 79.67 757 11.92 6750.00 1665.10
539697 Hiliks Tech. XT 10.00 15.60 15.60 15.60 15.60 15.60 0.00 11 0.00 2 17.93 19.00 6.45
532847 Hilton Metal B 10.00 13.71 13.13 13.98 13.13 13.74 0.22 1731 0.23 16 -0.99 16.05 8.60
505712 Him Teknofor X 2.00 112.60 108.90 113.00 108.90 112.45 -0.13 322 0.36 13 7.32 157.80 44.25
514010 Him.Fibres X 1.00 4.35 4.48 4.56 4.14 4.42 1.61 22950 0.98 75 -6.14 6.65 0.93
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 54.25 55.55 58.70 54.35 55.50 2.30 8293898 4691.09 25665 31.18 62.40 37.54
526899 Himalaya Fd. X 10.00 17.50 17.95 18.25 17.05 17.95 2.57 150761 26.84 520 18.32 22.41 6.28
514043 Himat. Seide T 5.00 264.40 268.20 273.00 262.00 262.00 -0.91 3629 9.73 87 17.90 311.95 114.10
531979 Hind Alumini X 10.00 38.50 38.50 39.40 37.85 38.25 -0.65 1912 0.74 43 -2.30 46.00 27.40
504036 Hind Rect B 2.00 174.05 174.05 178.70 172.55 174.65 0.34 713 1.26 60 44.44 232.25 117.45
539984 Hind Urban I X 10.00 4593.25 4593.00 4740.00 4363.60 4363.60 -5.00 394 17.40 104 50.47 6140.55 733.00
514428 Hind.Adhesiv X 10.00 256.75 267.00 267.00 254.00 254.00 -1.07 610 1.58 26 14.38 333.00 91.05
541154 Hind.Aeronau A1 10.00 1371.50 1385.00 1395.00 1296.00 1327.05 -3.24 49835 665.07 5597 13.51 1568.45 660.00
532041 Hind.Bio-Sci XT 10.00 3.87 3.87 4.06 3.78 3.80 -1.81 8013 0.31 27 -3.65 5.12 1.65
509635 Hind.Compost B 5.00 320.60 317.95 322.95 314.35 317.45 -0.98 1581 5.04 108 21.98 387.45 174.70
513599 Hind.Copper A1 5.00 136.60 138.00 138.40 127.55 129.65 -5.09 533439 705.07 4990 99.73 196.90 32.30
505725 Hind.Everest XT 10.00 1570.45 1598.95 1598.95 1491.95 1493.50 -4.90 892 13.40 90 53.55 1716.00 88.30
524013 Hind.Fluroca B 10.00 9.83 10.29 10.29 9.75 9.76 -0.71 3196 0.32 49 -1.60 13.14 5.15
519126 Hind.Foods B 10.00 1946.85 1997.95 1997.95 1900.00 1936.45 -0.53 1817 35.57 704 100.96 2580.00 821.00
505893 Hind.Hardy X 10.00 258.95 243.70 258.90 243.70 246.00 -5.00 310 0.77 28 8.01 334.40 63.50
533217 Hind.Media V B 10.00 76.60 76.60 77.10 74.35 75.40 -1.57 19902 15.11 612 15.55 107.00 47.90
509895 Hind.Mills X 10.00 287.00 300.00 300.00 285.00 297.00 3.48 239 0.69 32 2.72 418.00 156.05
500500 Hind.Motors T 5.00 14.88 14.14 14.14 14.14 14.14 -4.97 27599 3.90 149 74.42 18.20 4.80
515145 Hind.Nat.Gls B 2.00 33.55 33.80 33.80 31.90 31.90 -4.92 20757 6.64 124 -1.02 53.20 23.30
500186 Hind.Oil Exp A1 10.00 177.85 180.00 182.40 175.05 177.90 0.03 42832 76.61 1056 44.92 222.10 60.75
500449 Hind.Org.Chm B 10.00 38.20 39.20 39.85 37.50 37.85 -0.92 97711 37.77 671 -30.04 47.90 13.50
530315 Hind.Tin Wrk X 10.00 117.15 119.00 120.40 110.20 114.10 -2.60 29505 33.81 402 6.19 143.00 39.80
500696 Hind.Unileve A1 1.00 2445.85 2450.75 2498.85 2430.55 2455.05 0.38 98059 2409.90 13397 68.65 2859.10 2043.80
500188 Hind.Zinc A1 2.00 342.70 342.55 347.65 315.75 322.40 -5.92 349283 1149.02 15621 15.83 407.90 200.40
500440 Hindalco A1 1.00 494.00 490.00 491.95 464.65 470.60 -4.74 959813 4570.30 12815 15.15 551.65 165.30
532859 Hinduja Glob T 10.00 2823.05 2776.10 2844.00 2750.00 2772.05 -1.81 1376 38.25 188 14.29 3529.00 650.00
590018 Hisar Metal B 10.00 127.15 125.55 125.55 119.05 121.05 -4.80 1855 2.28 98 8.31 165.00 72.15
521068 Hisar Spin. P 10.00 38.50 38.50 38.50 36.60 36.60 -4.94 400 0.15 4 5.87 42.40 10.80
526217 Hitech Corp. B 10.00 213.00 210.25 219.35 205.20 212.25 -0.35 2675 5.64 270 34.34 274.65 76.00
531661 Hittco Tools XT 10.00 4.57 4.70 4.78 4.35 4.37 -4.38 299 0.01 12 -72.83 6.12 2.78
539097 HKG M 2.00 49.15 49.00 49.50 47.15 47.25 -3.87 102500 49.97 23 2362.50 70.15 30.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 10.00 6811.20 6830.00 6950.00 6510.10 6597.90 -3.13 3661 246.25 1512 149.54 7549.00 1310.00
500191 HMT Z 10.00 29.55 29.95 30.00 28.70 29.00 -1.86 4151 1.21 74 -32.22 39.35 13.72
543259 Home First F B 2.00 626.50 631.10 659.30 631.10 639.05 2.00 5726 36.97 965 57.88 691.90 441.00
522064 Honda (I) Po A1 10.00 1357.85 1355.10 1359.30 1309.05 1347.30 -0.78 2139 28.59 554 18.09 1440.00 902.00
517174 Honeywell Au A1 10.00 42587.15 42788.50 43166.85 42788.50 42975.25 0.91 38 16.34 22 83.77 49805.00 27854.00
500193 Hotel Leela T 2.00 11.02 10.95 11.49 10.85 11.14 1.09 63617 7.04 201 -19.21 12.99 4.30
526683 Hotel Rugby B 10.00 3.71 3.89 3.89 3.71 3.89 4.85 6324 0.25 24 -38.90 5.13 0.91
532145 Hotel Silver X 10.00 6.02 5.51 6.55 5.51 6.50 7.97 5759 0.38 12 -6.84 7.12 3.65
532761 HOV Services B 10.00 52.10 54.40 54.40 50.20 52.00 -0.19 13869 7.15 245 23.01 90.00 28.05
526761 Howard Hotel X 10.00 6.30 5.99 6.24 5.99 5.99 -4.92 4217 0.25 17 -3.92 8.39 3.90
502873 HP Cotton X 10.00 93.10 93.00 98.95 90.05 91.50 -1.72 3211 2.98 68 6.22 112.00 23.15
500104 HPCL A1 10.00 322.55 324.00 329.20 322.40 327.55 1.55 89220 291.21 1808 4.46 339.70 170.30
540136 HPL Elec.Pow B 10.00 67.40 66.30 69.45 65.50 68.15 1.11 23613 15.84 729 46.05 91.90 26.85
500187 HSIL B 2.00 220.85 229.70 264.00 224.80 252.25 14.22 121985 304.95 5748 13.99 287.35 72.75
532662 HT Media B 2.00 24.85 24.95 25.55 24.80 24.90 0.20 6073 1.53 135 -6.69 35.15 12.43
532799 Hubtown B 10.00 32.75 33.45 34.35 31.25 31.35 -4.27 24818 8.21 331 -1.61 44.90 9.60
540530 HUDCO A1 10.00 44.75 45.00 45.00 43.50 43.85 -2.01 323585 142.87 1467 4.93 58.25 30.05
509820 Huhtamaki (I A1 2.00 259.30 266.40 266.40 259.40 259.90 0.23 3357 8.76 265 23.21 352.45 256.65
539724 Hypersoft Tc X 10.00 6.42 6.74 6.74 6.74 6.74 4.98 1001 0.07 2 134.80 6.74 4.18