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 09/06/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 268.05 269.00 269.00 259.00 267.90 -0.06 159 0.42 29 14.27 502.00 244.20
515147 Haldyn Glass X 1.00 72.13 72.55 74.45 71.55 72.10 -0.04 63191 46.01 468 14.42 87.00 34.54
590113 Hang Seng Be E 1.00 275.25 275.25 276.78 273.01 275.49 0.09 1571 4.32 106 -- 332.00 210.26
543227 Happiest Min A1 2.00 914.30 919.75 921.15 902.65 907.85 -0.71 26837 244.19 3201 57.71 1136.45 763.50
509597 Hardcastle W X 10.00 384.60 418.00 418.00 384.60 409.95 6.59 226 0.91 20 25.34 524.00 236.70
541276 Hardwyn (I) B 1.00 52.75 51.00 52.00 49.15 49.95 -5.31 176685 88.65 3310 192.12 57.00 10.39
538081 Haria App. XT 10.00 4.48 4.70 4.70 4.26 4.26 -4.91 6966 0.30 22 5.53 15.93 1.49
512604 Haria Export X 10.00 4.46 4.47 4.64 4.47 4.64 4.04 741 0.03 10 -92.80 7.54 3.78
543517 Hariom Pipe B 10.00 655.70 656.45 666.35 654.95 656.40 0.11 3431 22.68 308 36.19 686.90 180.05
526931 Hariyana Shp X 10.00 69.02 68.68 71.00 68.68 70.40 2.00 2628 1.84 22 10.57 93.50 55.00
500467 Harr.Malayal B 10.00 122.85 124.80 128.75 123.40 126.35 2.85 1615 2.05 119 13.12 174.90 102.60
543600 Harsha Engr. B 10.00 439.65 432.15 443.95 432.15 434.30 -1.22 7208 31.43 419 32.08 527.60 309.00
532855 Haryana Capf X 10.00 70.00 69.00 73.99 69.00 72.99 4.27 4050 2.89 9 23.93 80.00 41.05
524080 Haryana Lthr XT 10.00 42.93 43.48 43.48 41.01 43.20 0.63 1311 0.55 21 11.40 55.45 32.80
531387 Hasti Financ X 10.00 4.79 4.70 4.70 4.70 4.70 -1.88 496 0.02 3 -15.16 6.70 3.88
509073 Hathway Bhaw XT 10.00 16.84 16.80 16.80 16.11 16.65 -1.13 820 0.14 20 79.29 26.00 14.28
533162 Hathway Cabl A1 2.00 14.37 14.31 14.75 14.20 14.30 -0.49 2875372 419.26 1485 38.65 19.70 12.21
531531 Hatsun Agro A1 1.00 923.65 936.15 944.00 919.85 921.95 -0.18 2830 26.42 255 123.75 1118.15 786.00
517354 Havells (I) A1 1.00 1353.95 1356.00 1390.00 1341.25 1346.40 -0.56 9160 123.87 865 78.69 1405.85 1058.70
539176 Hawa Engg. XT 10.00 135.20 141.90 141.95 131.15 140.15 3.66 13339 18.87 109 70.78 141.95 47.00
508486 Hawkins Cook A1 10.00 6423.95 6478.65 6479.45 6390.95 6427.35 0.05 402 25.81 102 35.87 6572.75 4932.05
532467 Hazoor Multi XT 10.00 145.95 150.90 153.20 146.60 152.85 4.73 84461 127.47 483 5.11 164.40 25.10
532334 HB Estate De X 10.00 30.49 32.00 32.00 29.32 30.93 1.44 1720 0.52 34 -5.17 40.82 13.40
508956 HB Leas.&Fin XT 10.00 3.56 3.56 3.73 3.40 3.51 -1.40 16224 0.57 19 18.47 5.91 2.27
532333 HB Portfolio X 10.00 37.59 37.59 37.59 36.00 36.12 -3.91 2674 0.97 30 12.72 49.95 26.25
532216 HB Stockhold B 10.00 48.05 48.00 51.60 47.60 49.46 2.93 21393 10.42 605 -17.54 64.00 34.75
517271 HBL Pow.Sys. A1 1.00 130.60 131.75 142.15 130.95 139.65 6.93 1144329 1558.75 11939 39.23 143.70 74.15
500185 HCC A1 1.00 18.38 18.45 19.75 17.91 19.56 6.42 21634181 4054.24 9076 -108.67 22.70 10.54
500179 HCL Infosys. B 2.00 13.81 14.19 14.19 13.96 14.02 1.52 158840 22.36 725 -11.88 19.60 11.06
532281 HCL Techno. A1 2.00 1127.00 1125.00 1131.20 1106.80 1110.30 -1.48 101362 1137.66 4843 20.29 1156.80 875.65
526717 HCP Plastene Z 10.00 252.00 264.60 264.60 240.10 240.80 -4.44 128 0.31 10 -109.45 479.45 181.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500010 HDFC A1 2.00 2655.35 2656.05 2668.00 2648.00 2651.95 -0.13 29033 771.81 3170 18.70 2867.00 2026.55
541729 HDFC AMC A1 5.00 1993.90 1936.35 1942.60 1891.15 1934.00 -3.00 31735 612.44 2548 29.00 2314.00 1595.25
500180 HDFC Bank A1 1.00 1608.90 1613.25 1618.45 1607.00 1610.55 0.10 161312 2602.50 8393 19.57 1733.95 1271.75
533230 HDFC Gold E 1.00 52.21 52.69 52.69 52.46 52.50 0.56 7319 3.85 102 -- 54.45 43.26
540777 HDFC Life In A1 10.00 593.70 593.00 593.10 577.00 581.60 -2.04 61465 359.48 3435 91.30 620.70 457.95
543628 HDFC N200Mom B 190.61 207.80 209.18 211.00 206.10 207.40 -0.19 81 0.17 27 -- 214.92 177.05
543774 HDFCBSE500 B 23.86 30.31 29.56 30.50 28.79 30.39 0.26 1045 0.31 353 -- 30.50 18.75
543605 HDFCN100Ql30 B 38.59 42.31 42.10 42.10 41.86 41.86 -1.06 11 0.00 10 -- 45.36 32.02
543608 HDFCN50Val20 B 86.07 97.88 97.80 97.80 95.72 95.72 -2.21 128 0.12 15 -- 99.00 83.10
543607 HDFCNGrSec15 B 89.04 94.34 76.86 95.40 76.86 93.00 -1.42 283 0.26 46 -- 95.40 76.86
543569 HDFCNif100ET B 177.27 188.00 187.00 187.00 185.10 185.95 -1.09 20 0.04 12 -- 196.10 167.85
543665 HDFCNifITETF B 299.92 289.10 288.10 288.10 285.32 285.40 -1.28 136 0.39 19 -- 350.00 266.00
543570 HDFCNifNXT50 B 418.18 427.39 428.01 430.00 428.01 430.00 0.61 300 1.29 6 -- 502.98 369.00
539516 HDFCNiftyETF B 76.13 202.28 202.90 203.40 201.00 201.21 -0.53 2753 5.58 62 -- 204.50 164.49
543224 HDFCNiftyETF B 10.00 445.68 445.80 445.80 444.60 445.10 -0.13 21 0.09 8 -- 450.00 327.10
543776 HDFCNMid150 B 115.95 127.82 128.10 130.20 127.10 128.10 0.22 488 0.63 44 -- 130.20 110.67
543775 HDFCNSML250 B 91.31 102.26 102.25 102.42 101.60 101.75 -0.50 4968 5.08 101 -- 103.20 85.22
539517 HDFCSenETF A1 250.36 710.87 694.00 694.00 685.65 687.71 -3.26 915 6.31 70 -- 758.35 554.00
543592 HDFCSILVETF E 52.52 70.88 71.50 72.95 71.50 72.72 2.60 1275 0.92 55 -- 78.00 52.31
532873 HDIL Z 10.00 3.19 3.28 3.34 3.24 3.34 4.70 295313 9.85 296 1.76 7.41 2.27
540210 Heads Up Ven B 10.00 12.94 12.81 13.14 12.60 12.71 -1.78 10557 1.36 21 -2.90 20.14 10.74
539787 HealthCare G A1 10.00 315.00 317.00 318.50 315.30 316.85 0.59 1250 3.96 114 150.17 327.30 249.10
543546 Healthy Life M 10.00 6.96 7.00 7.12 7.00 7.12 2.30 40000 2.81 4 18.74 11.22 5.70
526967 Heera Ispat Z 10.00 11.60 12.10 12.10 11.02 11.02 -5.00 19543 2.21 49 22.96 14.49 3.38
509631 HEG A1 10.00 1364.20 1370.00 1394.00 1340.90 1361.45 -0.20 37302 508.73 2130 9.87 1394.00 891.15
500292 HeidelbergC A1 10.00 172.90 172.80 178.00 172.75 176.35 2.00 27363 48.21 557 40.26 232.90 152.60
539174 Helpage Fin X 10.00 9.77 10.25 10.25 10.25 10.25 4.91 50 0.01 4 16.80 18.63 7.73
502133 Hemadri Cem XT 10.00 43.93 46.12 46.12 46.12 46.12 4.99 1 0.00 1 -2.01 46.12 6.00
531178 Hemang Res. X 10.00 41.97 42.50 44.00 41.72 42.04 0.17 16886 7.19 129 7.52 117.00 33.50
543916 Hemant Surg. MT 10.00 158.72 155.00 166.65 155.00 166.65 5.00 420800 677.37 212 22.74 179.55 153.96
543242 Hemisphere P A1 10.00 98.05 98.00 98.67 97.50 97.54 -0.52 26044 25.49 211 -424.09 119.90 79.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543266 Heranba Inds B 10.00 364.60 365.00 368.05 359.85 365.15 0.15 8237 29.90 470 14.00 620.50 265.00
505720 Herc.Hoists B 1.00 269.85 269.45 271.75 264.00 265.95 -1.45 8231 21.97 431 8.24 285.80 113.00
519552 Heritage Foo B 5.00 208.35 208.95 213.95 208.25 210.90 1.22 30258 64.02 751 33.74 219.00 126.90
500182 Hero Motocor A1 2.00 2965.65 2970.05 3024.00 2888.05 2899.30 -2.24 40992 1211.78 5256 20.62 3025.50 2246.75
524669 Hester Biosc B 10.00 1626.90 1637.50 1660.00 1625.70 1631.05 0.26 108 1.77 42 52.13 2450.15 1415.95
506390 Heubach Col. B 10.00 320.80 320.55 384.95 320.50 384.95 20.00 43182 163.08 1494 46.32 466.00 258.00
534328 Hexa Tradex B 2.00 145.80 145.60 147.00 143.15 143.80 -1.37 93 0.14 29 -30.99 182.15 140.10
500183 HFCL A1 1.00 68.80 69.39 72.00 69.25 70.25 2.11 1054022 746.29 5046 32.22 88.80 51.55
541019 HG Infra Eng A1 10.00 923.25 921.55 930.00 902.60 907.25 -1.73 9679 88.57 693 11.99 977.60 511.00
522073 Hi-Tech Gear B 10.00 357.00 357.00 367.35 352.25 353.15 -1.08 2497 8.95 180 28.69 399.95 155.00
543411 Hi-Tech Pipe B 1.00 77.91 76.29 78.59 76.29 77.88 -0.04 17193 13.38 388 26.40 99.50 32.30
504176 High Enr.Bat X 2.00 429.70 424.00 439.50 424.00 431.65 0.45 12564 54.42 427 18.84 479.85 242.00
524735 Hikal A1 2.00 317.30 318.55 320.65 312.10 316.90 -0.13 34067 107.89 1078 49.83 427.95 215.65
509675 HIL Ltd. A1 10.00 3059.75 3075.00 3096.10 3007.35 3019.35 -1.32 1411 43.03 332 23.44 3947.20 2202.10
532847 Hilton Metal T 10.00 156.25 160.25 160.25 154.00 158.65 1.54 5333 8.32 74 56.86 170.00 22.27
505712 Him Teknofor X 2.00 127.26 130.01 132.00 126.76 130.09 2.22 32290 41.96 275 9.56 132.00 68.00
514010 Him.Fibres X 1.00 5.07 5.25 5.25 4.82 5.15 1.58 5596 0.29 36 15.15 7.54 3.74
500184 Himadri Spl. A1 1.00 131.70 132.00 132.10 128.50 129.20 -1.90 277861 360.25 3529 25.89 134.00 55.40
526899 Himalaya Fd. X 10.00 27.18 27.70 27.90 26.05 26.14 -3.83 90820 24.21 478 -6.25 29.00 16.39
514043 Himat. Seide B 5.00 101.75 101.78 103.70 100.93 102.02 0.27 66287 67.65 899 -15.67 127.70 67.55
531979 Hind Alumini X 10.00 36.03 35.70 36.88 35.70 36.11 0.22 3598 1.31 40 3.37 44.99 31.05
504036 Hind Rect T 2.00 290.35 298.00 298.00 277.00 281.05 -3.20 764 2.15 19 -73.19 322.00 152.90
539984 Hind Urban I X 10.00 2325.00 2300.00 2411.00 2300.00 2300.00 -1.08 22 0.51 6 -8.63 2930.00 1500.00
514428 Hind.Adhesiv X 10.00 192.15 195.90 195.90 190.20 194.25 1.09 607 1.18 50 20.43 570.00 186.00
541154 Hind.Aeronau A1 10.00 3527.70 3608.00 3785.00 3530.00 3734.90 5.87 279194 10236.77 25047 21.43 3785.00 1698.85
531918 Hind.Applian XT 10.00 5.97 6.26 6.26 6.26 6.26 4.86 1 0.00 1 -125.20 6.26 2.20
532041 Hind.Bio-Sci X 2.00 8.37 8.57 8.57 8.00 8.16 -2.51 14082 1.16 103 -204.00 11.73 3.23
509635 Hind.Compost B 5.00 322.05 326.05 326.05 315.00 317.40 -1.44 744 2.38 70 17.06 415.90 236.75
513599 Hind.Copper A1 5.00 113.45 113.25 114.25 112.45 112.70 -0.66 209365 236.98 1867 36.83 132.40 81.20
524013 Hind.Fluroca B 10.00 9.66 9.79 9.79 9.36 9.68 0.21 6039 0.58 43 -3.71 15.25 8.03
519126 Hind.Foods A1 2.00 559.30 560.00 560.00 553.00 554.20 -0.91 9356 52.02 1416 87.83 749.15 328.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505893 Hind.Hardy X 10.00 285.00 278.05 293.50 264.00 279.95 -1.77 1934 5.33 38 10.94 334.90 176.80
533217 Hind.Media V B 10.00 63.56 64.00 65.00 59.70 60.86 -4.25 18447 11.48 368 -11.73 70.97 41.00
509895 Hind.Mills X 10.00 210.60 218.90 218.90 211.10 217.90 3.47 585 1.26 19 -5.32 311.39 178.30
500500 Hind.Motors B 5.00 16.26 16.55 16.92 15.66 15.73 -3.26 251172 40.51 618 -- 26.80 12.31
515145 Hind.Nat.Gls T 2.00 13.33 13.30 13.85 12.67 12.67 -4.95 30434 3.93 73 -0.49 15.70 7.55
500186 Hind.Oil Exp A1 10.00 189.35 188.80 196.65 188.15 193.20 2.03 101626 196.55 1812 13.17 213.55 115.90
500449 Hind.Org.Chm B 10.00 26.18 26.34 26.60 26.05 26.18 0.00 15351 4.04 127 -3.31 34.80 20.65
530315 Hind.Tin Wrk X 10.00 93.80 93.79 94.70 92.00 92.55 -1.33 11202 10.44 196 5.83 121.40 67.00
500696 Hind.Unileve A1 1.00 2679.85 2680.00 2687.00 2620.80 2635.70 -1.65 33036 874.28 3054 61.20 2741.00 2100.00
500188 Hind.Zinc A1 2.00 304.15 305.15 305.90 299.05 300.70 -1.13 52015 156.94 1911 12.09 383.00 242.40
500440 Hindalco A1 1.00 418.20 421.20 421.25 414.45 415.05 -0.75 56169 233.84 1913 9.24 504.00 309.00
543645 Hindprakash B 10.00 99.41 106.35 109.35 104.70 108.65 9.29 19444 21.15 157 46.04 116.95 72.41
532859 Hinduja Glob A1 10.00 1118.35 1089.90 1121.95 1084.65 1088.70 -2.65 15351 168.90 2117 16.41 1698.15 910.00
542905 Hindware Hom B 2.00 513.65 510.05 517.65 496.00 502.10 -2.25 13497 67.93 927 63.08 547.75 258.95
530853 Hipolin X 10.00 118.80 128.84 128.84 108.50 110.94 -6.62 18774 21.64 352 4.55 128.84 29.10
590018 Hisar Metal B 10.00 144.95 144.35 144.80 142.00 144.40 -0.38 3057 4.39 156 7.12 192.45 96.05
521068 Hisar Spin. P 10.00 49.92 49.92 49.92 47.43 47.43 -4.99 600 0.29 4 5.36 86.45 28.15
543187 Hitachi Engy A1 10.00 3916.85 3891.00 3984.95 3811.80 3840.55 -1.95 1651 64.10 512 34.68 4093.00 2817.00
526217 Hitech Corp. B 10.00 213.00 213.00 217.15 210.95 214.85 0.87 1291 2.78 68 34.77 275.00 153.85
531661 Hittco Tools X 10.00 14.06 14.35 14.50 13.23 13.71 -2.49 4476 0.62 49 14.59 18.05 7.51
522215 HLE Glasscoa A1 2.00 666.10 665.00 680.00 653.90 673.70 1.14 22942 152.20 1848 65.86 815.30 466.00
500191 HMT Z 10.00 30.89 30.89 31.30 29.51 30.36 -1.72 8521 2.59 57 6.70 40.30 22.10
543259 Home First F A1 2.00 804.85 796.10 824.00 796.10 815.45 1.32 12233 99.31 1178 31.47 1004.40 652.25
522064 Honda (I) Po B 10.00 2175.35 2182.05 2182.05 2150.00 2154.40 -0.96 816 17.65 273 25.67 2911.80 1363.00
517174 Honeywell Au A1 10.00 41002.00 41299.95 41309.95 40709.00 40884.15 -0.29 31 12.68 22 82.51 44322.70 31866.60
500193 Hotel Leela B 2.00 12.29 12.69 12.69 12.06 12.47 1.46 60119 7.45 342 103.92 15.88 7.90
532145 Hotel Silver X 10.00 11.60 11.75 11.98 10.56 11.00 -5.17 3345 0.38 32 17.19 17.90 8.00
532761 HOV Services B 10.00 49.62 49.69 50.00 48.00 48.04 -3.18 635 0.31 30 13.23 66.00 28.51
526761 Howard Hotel XT 10.00 8.60 9.03 9.03 9.03 9.03 5.00 2149 0.19 7 11.15 10.50 4.43
543433 HP Adhesives B 10.00 435.55 435.95 437.95 426.70 430.05 -1.26 26399 113.94 701 72.77 474.60 309.80
502873 HP Cotton X 10.00 91.28 94.30 94.30 90.00 91.17 -0.12 4622 4.20 48 -1.98 133.00 74.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500104 HPCL A1 10.00 265.65 266.05 268.40 261.60 262.10 -1.34 230769 609.77 1859 -5.33 278.39 200.00
540136 HPL Elec.Pow B 10.00 98.26 98.10 101.56 98.10 99.10 0.85 21459 21.41 476 21.13 115.50 50.80
532662 HT Media B 2.00 19.13 19.13 19.34 19.13 19.33 1.05 3751 0.72 101 -1.98 25.45 14.10
532799 Hubtown T 10.00 43.19 43.12 44.25 42.00 44.18 2.29 8272 3.61 66 11.27 126.90 29.01
540530 HUDCO A1 10.00 58.97 59.02 60.20 58.70 59.48 0.86 2780569 1661.90 1991 7.00 62.40 32.25
509820 Huhtamaki (I B 2.00 262.85 265.50 267.60 261.20 261.70 -0.44 4239 11.21 301 23.37 300.00 151.95
500262 Hybrid Finan T 5.00 8.90 8.60 8.61 8.56 8.56 -3.82 1850 0.16 6 4.70 28.39 6.91