Equity
Calculus
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 27/05/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 437.05 425.00 473.00 425.00 454.90 4.08 283 1.27 33 6.25 1105.00 122.70
515147 Haldyn Glass X 1.00 37.95 37.70 38.90 37.50 38.55 1.58 98388 37.41 220 17.52 52.40 33.30
590113 Hang Seng Be E 1.00 293.11 298.00 300.00 286.30 294.10 0.34 213 0.63 47 -- 372.11 243.00
538731 Hanman Fit M 10.00 2.56 2.56 2.56 2.56 2.56 0.00 4200 0.11 1 -0.63 3.31 1.39
543227 Happiest Min B 2.00 841.20 861.30 869.75 851.80 857.50 1.94 48803 419.50 5612 85.07 1580.80 823.55
509597 Hardcastle W X 10.00 294.90 294.00 294.00 252.50 288.35 -2.22 12 0.03 6 15.44 392.00 208.00
541276 Hardwyn (I) T 10.00 221.95 211.00 229.50 211.00 225.30 1.51 6052 13.27 38 2048.18 260.85 45.00
512604 Haria Export X 10.00 6.03 6.03 6.03 5.73 6.03 0.00 599 0.04 9 26.22 9.56 2.00
543517 Hariom Pipe B 10.00 202.90 208.00 211.25 203.15 208.30 2.66 85735 177.41 1840 35.07 247.65 169.35
526931 Hariyana Shp X 10.00 83.45 81.70 92.80 81.70 88.00 5.45 1838 1.63 48 5.53 147.40 71.10
500467 Harr.Malayal B 10.00 154.15 156.40 158.70 152.75 154.70 0.36 5460 8.51 605 8.84 250.00 127.70
532855 Haryana Capf X 10.00 41.95 43.45 43.45 42.00 42.45 1.19 1154 0.49 12 20.31 72.65 32.54
524080 Haryana Lthr XT 10.00 39.05 38.30 41.00 38.30 40.50 3.71 78 0.03 5 15.17 49.05 30.75
531387 Hasti Financ X 10.00 4.35 4.43 4.43 4.27 4.27 -1.84 815 0.03 10 25.12 9.02 3.86
509073 Hathway Bhaw XT 10.00 21.40 21.00 22.45 20.40 21.70 1.40 2222 0.48 36 21.92 37.70 16.45
533162 Hathway Cabl A1 2.00 17.55 17.75 17.85 17.30 17.45 -0.57 234653 41.08 1247 23.90 29.30 16.60
531531 Hatsun Agro A1 1.00 882.85 891.70 892.10 880.00 881.75 -0.12 1132 10.03 259 87.22 1533.65 838.40
517354 Havells (I) A1 1.00 1172.55 1172.55 1191.60 1150.00 1180.95 0.72 30220 354.05 1996 61.83 1503.70 958.35
539176 Hawa Engg. XT 10.00 55.95 57.30 57.30 54.25 55.95 0.00 355 0.20 8 16.08 57.70 35.54
508486 Hawkins Cook A1 10.00 5249.70 5250.05 5297.95 4990.00 5161.20 -1.69 1664 85.58 382 32.55 6590.00 4990.00
532467 Hazoor Multi X 10.00 23.50 24.10 24.65 23.45 24.65 4.89 19478 4.72 67 27.09 35.80 7.22
532334 HB Estate De X 10.00 15.95 15.50 16.50 15.50 16.05 0.63 2941 0.47 25 -1.99 24.50 9.07
508956 HB Leas.&Fin XT 10.00 2.95 2.95 2.95 2.81 2.81 -4.75 461 0.01 8 15.61 6.68 2.30
532333 HB Portfolio X 10.00 30.50 30.50 33.00 30.50 30.60 0.33 981 0.31 27 6.70 43.85 22.60
532216 HB Stockhold B 10.00 43.95 43.75 46.10 43.75 46.10 4.89 1089 0.50 58 2.17 77.00 15.50
517271 HBL Pow.Sys. B 1.00 82.35 85.00 86.80 81.80 82.65 0.36 1092246 924.14 5563 24.38 93.30 41.20
500185 HCC A1 1.00 13.15 13.50 13.60 13.20 13.30 1.14 488642 65.53 1166 4.80 20.03 8.90
539224 HCKK Venture X 10.00 15.50 14.75 15.50 14.75 14.75 -4.84 13865 2.05 120 -54.63 42.05 14.75
500179 HCL Infosys. B 2.00 15.85 15.85 16.40 15.35 16.35 3.15 112905 18.29 717 116.79 31.35 10.31
532281 HCL Techno. A1 2.00 981.10 988.00 1010.45 988.00 1003.90 2.32 117787 1180.62 8035 20.18 1377.00 925.95
526717 HCP Plastene Z 10.00 444.70 450.00 464.00 430.00 462.00 3.89 155 0.71 22 -133.91 1286.95 26.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500010 HDFC A1 2.00 2288.40 2307.00 2334.00 2300.45 2330.05 1.82 110334 2561.16 9242 18.70 3021.10 2046.30
541729 HDFC AMC A1 5.00 1739.10 1740.00 1814.35 1740.00 1807.40 3.93 45947 815.97 3982 27.67 3363.00 1690.65
500180 HDFC Bank A1 1.00 1367.70 1374.00 1394.50 1371.45 1391.60 1.75 1269551 17506.91 24054 20.30 1724.30 1278.30
533230 HDFC Gold E 1.00 45.04 45.40 45.40 45.10 45.18 0.31 7879 3.56 55 -- 50.00 40.72
540777 HDFC Life In A1 10.00 578.15 581.00 604.00 577.20 598.20 3.47 344907 2053.16 12441 95.25 775.65 497.30
539516 HDFCNiftyETF B 76.13 174.00 174.40 175.51 174.00 175.50 0.86 5965 10.44 112 -- 202.00 155.00
543224 HDFCNiftyETF B 10.00 349.63 350.00 355.00 350.00 354.42 1.37 501 1.77 43 -- 452.00 326.10
539517 HDFCSenETF A1 250.36 584.29 585.00 591.50 585.00 589.96 0.97 425 2.51 45 -- 711.90 541.10
539787 HealthCare G A1 10.00 277.00 288.00 288.00 274.50 275.50 -0.54 12817 35.99 1052 71.19 312.80 179.65
509631 HEG A1 10.00 1071.65 1094.40 1109.45 1075.00 1090.35 1.74 22477 245.39 2895 9.76 2626.15 992.10
500292 HeidelbergC A1 10.00 178.70 183.75 185.50 181.25 184.65 3.33 6392 11.73 484 16.59 284.55 176.50
539174 Helpage Fin X 10.00 9.77 9.29 9.29 9.29 9.29 -4.91 35 0.00 3 13.87 17.14 8.13
531178 Hemang Res. XT 10.00 35.40 33.65 37.15 33.65 37.15 4.94 48745 16.83 186 6.21 76.05 2.90
543242 Hemisphere P A1 10.00 99.70 101.45 106.95 100.25 102.35 2.66 131074 135.29 2520 -196.83 167.40 95.10
524590 Hemo Organic XT 10.00 41.65 39.60 43.70 39.60 43.70 4.92 47601 19.65 310 -257.06 78.95 6.82
543266 Heranba Inds A1 10.00 562.10 567.25 577.95 560.00 568.70 1.17 3857 21.97 450 12.04 865.90 540.45
505720 Herc.Hoists B 1.00 131.85 131.90 136.40 130.35 132.25 0.30 2832 3.75 174 28.32 179.65 127.90
519552 Heritage Foo A1 5.00 291.40 295.45 299.70 280.90 288.25 -1.08 19936 58.14 2009 12.35 565.00 280.90
500182 Hero Motocor A1 2.00 2636.35 2650.00 2725.00 2639.75 2717.85 3.09 18967 510.11 1946 23.44 3089.00 2148.00
524669 Hester Biosc A1 10.00 2169.55 2198.60 2249.00 2131.95 2193.90 1.12 200 4.39 71 47.49 3099.00 2131.95
534328 Hexa Tradex B 2.00 172.75 170.20 176.90 170.20 175.55 1.62 542 0.95 35 -38.75 236.05 101.85
500183 HFCL A1 1.00 61.25 61.95 62.95 61.45 62.00 1.22 534906 332.28 3836 27.31 101.35 42.65
541019 HG Infra Eng A1 10.00 535.50 556.25 556.25 534.60 541.00 1.03 16332 88.46 1887 9.28 830.80 357.90
522073 Hi-Tech Gear B 10.00 177.45 181.00 181.00 175.55 177.90 0.25 970 1.75 53 20.38 364.90 168.50
543411 Hi-Tech Pipe B 10.00 525.20 527.60 529.10 517.50 525.45 0.05 362 1.90 97 68.87 668.00 441.05
504176 High Enr.Bat X 10.00 1330.95 1369.95 1389.00 1350.00 1364.75 2.54 1924 26.32 129 13.61 2921.50 815.00
531301 High Street X 10.00 16.65 16.65 16.65 16.65 16.65 0.00 201 0.03 2 0.80 18.82 9.61
524735 Hikal A1 2.00 378.10 386.05 397.00 380.00 382.00 1.03 28963 113.25 1155 24.69 742.00 346.00
509675 HIL Ltd. A1 10.00 3474.95 3483.30 3590.00 3483.25 3570.65 2.75 484 17.15 233 12.74 6750.00 3350.00
532847 Hilton Metal T 10.00 27.00 28.25 28.25 26.50 27.30 1.11 1519 0.41 25 19.36 44.80 10.85
505712 Him Teknofor X 2.00 86.55 89.05 94.55 89.05 94.00 8.61 712 0.66 17 6.91 164.65 84.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514010 Him.Fibres X 1.00 5.09 5.09 5.28 4.84 5.13 0.79 3862 0.19 36 -5.76 10.37 2.75
500184 Himadri Spl. A1 1.00 62.20 62.70 65.50 61.75 65.00 4.50 1244394 793.54 8381 38.24 85.50 41.60
526899 Himalaya Fd. X 10.00 19.65 19.55 21.00 19.35 19.90 1.27 44958 9.03 378 13.54 28.00 11.02
514043 Himat. Seide A1 5.00 118.35 119.65 124.35 119.05 122.50 3.51 22546 27.64 1278 7.08 311.95 111.40
531979 Hind Alumini X 10.00 39.05 40.50 40.50 37.70 38.70 -0.90 2053 0.79 45 -33.08 56.00 32.30
504036 Hind Rect B 2.00 181.30 188.80 192.25 185.55 185.95 2.56 1015 1.92 69 39.48 286.00 133.00
539984 Hind Urban I X 10.00 2922.50 2990.00 3000.00 2799.95 2826.95 -3.27 121 3.49 44 34.38 6140.55 2493.00
514428 Hind.Adhesiv X 10.00 516.30 542.00 542.00 520.00 540.85 4.75 1036 5.56 68 20.76 658.40 165.80
541154 Hind.Aeronau A1 10.00 1755.55 1792.00 1832.60 1771.10 1796.00 2.30 26060 468.94 2843 11.82 1850.00 995.00
532041 Hind.Bio-Sci X 10.00 3.45 3.29 3.59 3.29 3.56 3.19 3404 0.12 20 -3.49 5.96 2.90
509635 Hind.Compost B 5.00 284.45 283.00 287.30 275.00 286.85 0.84 598 1.70 86 19.61 373.85 251.50
513599 Hind.Copper A1 5.00 96.45 98.50 99.20 96.70 97.95 1.56 372832 365.03 3415 38.26 184.00 88.75
524013 Hind.Fluroca T 10.00 9.99 9.98 9.98 9.50 9.84 -1.50 2626 0.25 29 -3.14 20.35 8.55
519126 Hind.Foods A1 10.00 1833.35 1801.00 1866.95 1801.00 1858.85 1.39 697 12.88 202 93.88 2361.50 1700.00
505893 Hind.Hardy X 10.00 219.90 211.20 225.00 203.00 207.15 -5.80 795 1.67 48 8.44 444.00 151.05
533217 Hind.Media V B 10.00 59.55 58.90 59.65 57.95 58.25 -2.18 6772 3.97 158 10.53 105.85 57.25
509895 Hind.Mills X 10.00 279.95 255.00 286.00 255.00 279.30 -0.23 43 0.12 9 -14.22 418.00 233.25
500500 Hind.Motors B 5.00 13.01 13.57 14.31 13.00 14.31 9.99 1411167 194.98 1983 16.08 18.20 7.00
500186 Hind.Oil Exp A1 10.00 153.30 156.60 157.70 146.75 148.15 -3.36 112910 171.51 3852 28.66 245.15 96.25
500449 Hind.Org.Chm B 10.00 27.75 31.40 31.95 29.25 31.15 12.25 281567 86.79 865 -7.85 47.90 25.35
530315 Hind.Tin Wrk X 10.00 77.30 81.20 81.50 76.05 80.30 3.88 4931 3.90 84 5.27 143.00 67.00
500696 Hind.Unileve A1 1.00 2281.35 2298.00 2334.75 2281.35 2330.30 2.15 105066 2432.52 8469 61.66 2859.10 1901.80
500188 Hind.Zinc A1 2.00 299.05 302.00 303.00 295.85 296.30 -0.92 22037 65.78 1307 13.00 407.90 279.00
500440 Hindalco A1 1.00 407.75 422.80 426.85 406.10 409.15 0.34 568172 2351.65 9491 6.70 636.00 359.80
532859 Hinduja Glob A1 10.00 893.85 903.85 934.75 902.00 926.30 3.63 4032 37.03 811 7.06 1974.00 847.00
590018 Hisar Metal B 10.00 106.70 109.10 111.10 106.65 107.05 0.33 1752 1.91 76 5.89 165.00 90.20
532359 Hit Kit Glob XT 2.00 0.67 0.67 0.67 0.66 0.66 -1.49 1000 0.01 2 -16.50 0.95 0.52
543187 Hitachi Engy A1 10.00 3130.85 3175.90 3290.10 3162.90 3255.00 3.97 3090 99.70 898 18.19 4040.00 1555.55
526217 Hitech Corp. B 10.00 230.25 248.00 248.00 226.25 233.30 1.32 612 1.43 7 37.75 337.50 168.00
531661 Hittco Tools XT 10.00 8.89 8.90 9.00 8.54 8.82 -0.79 5544 0.49 48 13.57 28.60 3.16
539097 HKG B 2.00 17.25 17.85 18.50 16.65 16.95 -1.74 117619 20.30 241 1695.00 27.36 15.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa A1 10.00 3380.05 3424.00 3463.70 3377.45 3429.25 1.46 1297 44.37 587 80.46 7549.00 2951.30
500191 HMT Z 10.00 25.40 24.15 25.80 24.15 25.50 0.39 1356 0.34 17 -29.31 39.35 23.80
543259 Home First F A1 2.00 802.35 813.15 834.95 795.05 798.00 -0.54 6270 50.89 807 37.59 919.95 523.54
522064 Honda (I) Po B 10.00 1555.45 1556.60 1633.00 1553.25 1619.20 4.10 1394 22.18 523 22.12 1818.60 1032.00
517174 Honeywell Au A1 10.00 30460.45 30686.00 31624.00 30686.00 31146.75 2.25 274 85.31 163 81.19 47400.00 30162.00
500193 Hotel Leela B 2.00 9.26 9.50 9.75 9.01 9.09 -1.84 24475 2.32 78 -20.66 12.99 7.08
532145 Hotel Silver X 10.00 8.50 8.15 8.18 8.15 8.18 -3.76 518 0.04 4 54.53 11.37 5.22
532761 HOV Services B 10.00 53.30 53.25 54.10 49.50 49.85 -6.47 7631 3.90 180 18.06 90.00 43.65
543433 HP Adhesives B 10.00 351.75 353.00 362.20 353.00 356.90 1.46 2253 8.07 379 109.14 505.00 319.00
502873 HP Cotton X 10.00 129.90 130.00 136.95 129.05 130.95 0.81 2182 2.90 53 7.20 206.00 48.35
500104 HPCL A1 10.00 235.35 235.50 235.75 227.35 229.80 -2.36 241398 556.30 5145 4.47 354.55 225.75
540136 HPL Elec.Pow B 10.00 58.35 62.90 70.00 62.50 64.10 9.85 214362 144.09 2219 52.98 91.90 52.80
532662 HT Media B 2.00 24.45 24.10 25.55 24.10 25.35 3.68 15026 3.80 168 34.73 39.15 22.50
532799 Hubtown T 10.00 55.35 55.00 58.10 55.00 56.05 1.26 37704 21.37 224 -9.20 76.00 20.85
540530 HUDCO A1 10.00 33.05 33.50 33.50 32.70 33.15 0.30 132666 44.11 808 4.44 58.25 30.60
509820 Huhtamaki (I A1 2.00 165.05 166.60 169.15 162.60 165.95 0.55 21694 36.29 558 14.82 328.00 148.00