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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 34.05 34.90 35.65 34.25 34.90 2.50 35978 12.48 154 21.15 49.90 28.00
509597 Hardcastle W X 10.00 284.95 280.00 280.00 271.00 271.00 -4.90 12 0.03 2 -24.91 469.95 236.00
590043 Harita Seat. B 10.00 520.80 530.00 530.00 515.00 517.60 -0.61 266 1.38 23 14.29 1088.00 490.00
526931 Hariyana Shp X 10.00 54.85 52.10 54.45 52.10 52.80 -3.74 6781 3.53 3 4.30 123.35 48.00
500467 Harr.Malayal B 10.00 80.50 81.35 82.00 80.35 80.65 0.19 3863 3.13 70 -10.16 124.90 71.50
533162 Hathway Cabl B 2.00 31.00 30.90 31.05 30.70 30.90 -0.32 42012 12.97 89 96.56 48.35 15.15
531531 Hatsun Agro A1 1.00 696.10 705.00 716.95 694.80 707.85 1.69 320 2.26 77 122.25 826.60 568.15
517354 Havells (I) A1 1.00 676.90 677.10 685.80 673.30 677.85 0.14 19823 134.73 493 52.38 728.95 454.00
539176 Hawa Engg. XT 10.00 37.00 38.85 38.85 35.50 38.50 4.05 810 0.30 6 7.64 82.80 34.25
508486 Hawkins Cook B 10.00 2859.60 2899.95 2917.45 2860.05 2882.75 0.81 1141 33.03 136 28.46 3548.00 2652.05
532467 Hazoor Multi XT 4.00 0.51 0.51 0.51 0.50 0.50 -1.96 55100 0.28 4 -- 0.99 0.48
532334 HB Estate De X 10.00 14.65 14.00 14.50 14.00 14.40 -1.71 1961 0.28 13 -1.63 30.95 11.45
508956 HB Leas.&Fin XT 10.00 0.87 0.84 0.87 0.84 0.84 -3.45 1811 0.02 7 3.23 3.99 0.71
532333 HB Portfolio X 10.00 24.65 24.00 25.75 24.00 24.15 -2.03 2408 0.59 26 2.08 46.65 20.14
532216 HB Stockhold B 10.00 9.45 8.98 8.98 8.98 8.98 -4.97 85 0.01 4 -0.50 51.80 8.78
517271 HBL Pow.Sys. B 1.00 28.25 28.10 28.30 27.25 27.40 -3.01 74262 20.50 67 31.49 68.70 24.00
500185 HCC A1 1.00 13.39 13.74 13.95 13.03 13.08 -2.32 685225 92.05 1232 -1.33 36.78 8.42
500179 HCL Infosys. B 2.00 24.00 24.00 24.00 23.15 23.35 -2.71 66960 15.72 325 -2.11 69.55 21.15
532281 HCL Techno. A1 2.00 964.50 965.00 980.00 960.00 962.60 -0.20 50466 489.75 1548 14.46 1124.50 880.00
500010 HDFC A1 2.00 2008.05 2007.70 2016.25 1983.00 2003.30 -0.24 73092 1465.33 2465 21.19 2051.00 1646.00
541729 HDFC AMC B 5.00 1482.75 1484.25 1494.00 1475.10 1481.10 -0.11 6939 103.00 611 43.60 1969.50 1248.30
500180 HDFC Bank A1 2.00 2131.20 2149.00 2165.00 2125.55 2146.55 0.72 180432 3879.15 6386 29.20 2219.05 1830.00
533230 HDFC Gold E 100.00 2950.00 2951.00 2959.00 2940.00 2940.00 -0.34 59 1.74 10 -- 2971.00 2681.00
540777 HDFC St.Life A1 10.00 384.75 384.00 386.20 382.35 383.90 -0.22 31382 120.66 738 87.25 547.25 354.00
540794 HDFC1-1140RD B 10.00 8.00 8.07 8.07 8.07 8.07 0.88 2500 0.20 1 -- 10.50 7.43
540793 HDFC1-1140RG B 10.00 8.16 8.00 8.14 8.00 8.12 -0.49 85836 6.97 48 -- 9.99 7.48
540444 HDFC1188-38G B 10.00 8.40 8.49 8.49 8.49 8.49 1.07 2000 0.17 1 -- 8.49 8.40
540636 HDFCEO20617G B 10.00 8.95 8.65 8.65 8.65 8.65 -3.35 15000 1.30 1 -- 10.25 8.10
539516 HDFCNiftyETF B 10.00 1133.74 1142.64 1142.64 1132.34 1141.42 0.68 206 2.35 7 -- 1300.00 955.50
539517 HDFCSenETF B 10.00 3791.33 3833.89 3833.89 3829.81 3829.81 1.01 11 0.42 3 -- 4100.00 3367.00
532873 HDIL A1 10.00 27.15 27.15 27.20 26.00 26.30 -3.13 398677 106.07 947 11.24 62.25 17.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 199.50 195.00 201.60 193.00 195.30 -2.11 498 0.98 37 -415.53 352.00 182.00
509631 HEG A1 10.00 3546.85 3549.00 3568.20 3357.00 3374.65 -4.86 34187 1180.98 6315 5.12 4950.00 2214.65
500292 HeidelbergC A1 10.00 151.20 151.65 152.85 151.00 151.55 0.23 3820 5.79 152 18.55 175.00 122.10
505720 Herc.Hoists B 1.00 118.95 118.00 119.35 114.50 115.15 -3.19 2941 3.42 65 30.87 160.00 87.65
519552 Heritage Foo B 5.00 534.60 532.90 534.00 521.00 526.25 -1.56 771 4.08 88 31.01 868.05 421.00
500182 Hero Motocor A1 2.00 2893.00 2923.95 2923.95 2777.10 2794.50 -3.40 38991 1097.30 2769 15.25 3862.00 2648.70
524669 Hester Biosc B 10.00 1150.60 1140.00 1140.00 1131.10 1132.75 -1.55 35 0.40 11 27.45 1825.00 1039.95
532129 Hexaware Tec A1 2.00 325.05 325.95 334.45 324.05 326.10 0.32 94634 311.92 1196 16.96 557.40 294.80
541019 HG Infra Eng B 10.00 200.05 200.90 200.90 186.90 188.50 -5.77 7945 15.21 295 11.36 355.75 170.20
522073 Hi-Tech Gear B 10.00 315.25 316.40 324.90 316.40 323.05 2.47 7569 24.30 15 22.13 564.00 315.00
541627 Hi-Tech Wind XT 10.00 16.37 16.47 16.47 16.38 16.41 0.24 8337 1.37 66 2.39 16.47 11.11
504176 High Enr.Bat X 10.00 287.15 276.10 288.00 276.10 288.00 0.30 88 0.25 4 51.06 550.00 273.50
517080 High Ground B 1.00 9.00 8.80 9.08 8.77 8.81 -2.11 6683 0.59 25 5.87 17.65 7.75
524735 Hikal B 2.00 157.25 157.10 158.60 155.15 156.25 -0.64 49568 77.96 461 21.67 207.00 130.00
509675 HIL Ltd. B 10.00 1976.80 1989.00 2003.05 1985.00 1988.70 0.60 165 3.28 49 13.11 2600.00 1485.10
532847 Hilton Metal B 10.00 21.25 21.50 21.50 20.75 20.80 -2.12 1600 0.33 10 90.43 42.00 19.10
505712 Him Teknofor X 2.00 143.80 145.00 145.90 133.10 137.60 -4.31 1597 2.25 41 8.13 328.85 133.10
514010 Him.Fibres X 1.00 2.82 2.96 2.96 2.72 2.96 4.96 4504 0.13 7 -98.67 7.90 2.46
500183 Him.Fut.Comm A1 1.00 22.80 22.75 23.15 22.20 22.30 -2.19 536625 121.73 960 22.53 35.25 17.20
500184 Himadri Spl. A1 1.00 130.60 129.90 130.85 129.00 130.00 -0.46 54755 71.22 235 18.62 192.60 103.55
526899 Himalaya Fd. X 10.00 13.29 13.29 13.38 12.61 13.03 -1.96 43709 5.62 115 -1.15 44.25 10.30
514043 Himat. Seide B 5.00 211.65 211.15 215.30 211.00 211.40 -0.12 2344 4.97 104 10.52 400.00 200.00
531979 Hind Alumini X 10.00 85.70 88.35 88.35 79.10 84.25 -1.69 787 0.67 25 7.19 174.90 79.10
504036 Hind Rect B 2.00 112.40 112.00 114.00 112.00 113.55 1.02 1866 2.12 31 25.01 165.00 97.00
539984 Hind Urban I X 10.00 763.00 712.00 800.00 711.00 768.40 0.71 459 3.42 18 -357.40 1500.00 640.10
514428 Hind.Adhesiv X 10.00 88.65 84.10 87.00 84.00 84.30 -4.91 361 0.30 12 15.13 150.00 68.50
541154 Hind.Aeronau B 10.00 780.85 785.00 787.00 771.55 774.75 -0.78 1432 11.18 203 9.87 1184.00 740.00
509635 Hind.Compost B 5.00 274.20 279.90 284.55 270.00 282.50 3.03 197 0.54 24 15.81 544.70 270.00
513599 Hind.Copper A1 5.00 49.05 49.55 49.60 48.40 48.65 -0.82 80911 39.58 502 40.54 92.95 44.90
524013 Hind.Fluroca B 10.00 16.35 15.55 16.00 15.55 16.00 -2.14 1147 0.18 9 21.62 27.00 8.72
519126 Hind.Foods X 10.00 347.80 356.00 364.90 354.30 362.25 4.15 7296 26.39 67 56.25 484.00 252.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505893 Hind.Hardy X 10.00 105.05 105.00 105.00 105.00 105.00 -0.05 35 0.04 1 15.28 159.00 85.10
533217 Hind.Media V B 10.00 121.70 120.05 123.25 119.00 121.05 -0.53 901 1.09 36 5.07 268.65 119.00
509895 Hind.Mills X 10.00 329.00 331.00 331.00 324.40 328.00 -0.30 100 0.33 4 -4.59 419.00 176.05
500500 Hind.Motors B 5.00 8.11 7.95 8.09 7.92 8.05 -0.74 13410 1.08 68 2.48 10.70 6.27
515145 Hind.Nat.Gls B 2.00 92.90 96.00 102.15 95.60 102.15 9.96 6454 6.53 104 -4.55 168.00 69.20
500186 Hind.Oil Exp B 10.00 131.50 132.00 132.00 123.90 125.95 -4.22 101412 127.82 1257 13.99 164.80 97.50
500449 Hind.Org.Chm T 10.00 26.95 26.75 27.40 26.40 26.85 -0.37 19066 5.15 65 -3.57 43.55 17.00
530315 Hind.Tin Wrk X 10.00 66.60 66.05 68.35 66.00 66.10 -0.75 6420 4.25 42 6.31 116.00 61.00
500696 Hind.Unileve A1 1.00 1743.70 1762.95 1762.95 1736.50 1748.30 0.26 188443 3294.79 2860 64.70 1870.50 1281.60
504713 Hind.Wirs X 10.00 45.50 43.45 45.00 43.45 45.00 -1.10 162711 73.22 5 1.42 53.75 27.45
500188 Hind.Zinc A1 2.00 272.40 274.00 274.75 265.10 268.15 -1.56 124062 333.90 1686 13.27 339.55 259.50
500440 Hindalco A1 1.00 208.75 208.50 209.95 205.25 207.05 -0.81 231725 480.84 1158 31.51 270.65 192.50
532859 Hinduja Glob B 10.00 641.55 663.65 663.65 640.00 653.35 1.84 332 2.16 32 7.32 1042.00 576.00
500189 Hinduja Vent B 10.00 401.50 397.00 397.00 387.25 389.05 -3.10 701 2.73 46 22.05 920.00 387.25
590018 Hisar Metal B 10.00 43.90 45.40 45.40 40.85 41.25 -6.04 27602 11.46 26 4.37 109.90 40.00
500191 HMT Z 10.00 18.65 18.20 18.45 18.10 18.45 -1.07 1750 0.32 9 263.57 40.80 17.50
522064 Honda SIEL P B 10.00 1080.60 1074.60 1116.55 1065.10 1105.15 2.27 305 3.33 50 18.60 1590.00 1012.05
517174 Honeywell Au B 10.00 21940.30 22065.75 22115.70 21969.00 22058.90 0.54 199 43.89 139 62.96 24178.00 14712.00
500193 Hotel Leela. B 2.00 15.20 15.10 15.20 14.85 14.95 -1.64 24045 3.61 45 -8.69 25.05 8.61
532761 HOV Services B 10.00 172.70 171.00 173.55 167.30 168.30 -2.55 2873 4.89 95 -23.74 314.60 149.50
526761 Howard Hotel X 10.00 8.29 8.70 8.70 8.70 8.70 4.95 5 0.00 1 24.17 12.26 5.80
502873 HP Cotton X 10.00 42.20 35.70 43.95 35.70 37.65 -10.78 101 0.04 3 11.11 56.90 27.60
500104 HPCL A1 10.00 239.80 237.90 241.80 237.25 238.45 -0.56 163015 389.80 1400 5.58 414.50 163.44
540136 HPL Elec.Pow B 10.00 59.75 60.15 60.30 58.50 58.90 -1.42 1050 0.63 37 12.89 165.00 52.40
500187 HSIL B 2.00 236.95 238.00 242.70 236.05 239.45 1.06 424391 1016.86 649 37.41 509.80 186.00
532662 HT Media B 2.00 44.05 44.20 44.20 42.35 43.00 -2.38 19193 8.28 131 13.52 112.00 36.20
532799 Hubtown B 10.00 39.45 39.95 40.75 38.35 40.35 2.28 16103 6.23 114 -17.78 137.00 35.90
540530 HUDCO A1 10.00 42.95 43.05 47.50 43.05 45.35 5.59 1344980 613.21 6185 9.07 85.50 39.95
509820 Huhtamaki PP B 2.00 181.15 181.05 181.80 175.80 178.00 -1.74 2967 5.31 133 15.89 363.85 175.80