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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 20.10 20.40 21.00 20.00 20.65 2.74 5525 1.12 67 10.76 36.30 16.60
509597 Hardcastle W X 10.00 163.30 170.00 170.00 170.00 170.00 4.10 6 0.01 1 28.91 280.00 127.85
542682 Harish Text. X 10.00 21.00 21.00 21.00 21.00 21.00 0.00 1000 0.21 5 5.05 68.00 18.10
590043 Harita Seat. B 10.00 350.00 367.30 377.80 367.30 368.20 5.20 768 2.85 55 12.85 525.20 291.00
526931 Hariyana Shp X 10.00 25.20 25.20 25.20 24.60 24.75 -1.79 116 0.03 4 -7.52 78.00 17.80
500467 Harr.Malayal B 10.00 59.35 60.20 60.20 58.80 59.10 -0.42 5064 3.02 101 15.63 75.95 44.10
532855 Haryana Capf X 10.00 26.45 25.40 25.40 25.40 25.40 -3.97 20 0.01 2 6.33 48.80 25.40
509073 Hathway Bhaw XT 10.00 19.19 19.57 19.57 19.57 19.57 1.98 15368 3.01 30 4.28 19.57 2.88
533162 Hathway Cabl A1 2.00 23.80 23.60 24.30 23.15 23.60 -0.84 62891 14.86 312 40.00 38.60 10.70
531531 Hatsun Agro A1 1.00 519.50 525.50 526.85 520.20 524.45 0.95 971 5.07 58 68.11 774.90 375.05
517354 Havells (I) A1 1.00 499.80 502.00 503.55 486.00 496.35 -0.69 144195 712.78 3683 42.24 806.90 447.20
539176 Hawa Engg. XT 10.00 19.00 18.50 18.50 18.05 18.15 -4.47 431 0.08 2 5.08 34.45 14.55
508486 Hawkins Cook B 10.00 4008.70 4029.95 4299.00 4001.00 4200.35 4.78 2655 109.67 387 30.65 5539.95 2606.10
532467 Hazoor Multi X 4.00 0.42 0.44 0.44 0.44 0.44 4.76 325 0.00 2 -8.80 0.75 0.37
532334 HB Estate De X 10.00 6.40 6.72 6.72 6.09 6.44 0.63 768 0.05 13 -2.50 16.20 5.00
532333 HB Portfolio X 10.00 12.19 14.60 14.60 11.50 11.96 -1.89 4813 0.57 30 6.23 24.70 9.75
517271 HBL Pow.Sys. B 1.00 11.68 11.72 12.08 11.50 11.90 1.88 25063 2.91 66 14.34 27.35 9.15
500185 HCC B 1.00 4.30 4.24 4.51 4.24 4.41 2.56 274433 12.09 243 -0.83 13.45 3.60
500179 HCL Infosys. B 2.00 5.61 5.80 5.89 5.54 5.80 3.39 78075 4.48 213 -1.75 16.80 3.20
532281 HCL Techno. A1 2.00 544.25 543.10 554.90 537.25 550.40 1.13 130836 715.43 3981 13.51 624.00 375.50
500010 HDFC A1 2.00 1625.55 1619.00 1672.00 1590.50 1659.35 2.08 277844 4552.36 14839 13.41 2499.65 1473.10
541729 HDFC AMC A1 5.00 2499.55 2456.10 2540.00 2444.50 2524.35 0.99 10280 256.20 1663 42.55 3844.00 1749.95
500180 HDFC Bank A1 1.00 945.05 948.00 955.00 923.45 951.25 0.66 1724302 16123.98 21369 19.14 1304.10 738.90
533230 HDFC Gold E 100.00 4221.22 4205.00 4208.00 4180.00 4183.68 -0.89 811 34.02 91 -- 4949.00 2883.00
540777 HDFC Life In A1 10.00 516.80 514.60 540.30 511.00 523.10 1.22 221991 1168.96 7842 81.35 646.40 339.15
540793 HDFC1-1140RG B 10.00 6.11 6.08 6.69 6.08 6.11 0.00 10500 0.66 6 -- 9.50 5.41
539516 HDFCNiftyETF B 10.00 975.01 988.27 988.85 981.00 988.85 1.42 16 0.16 6 -- 1354.00 843.70
539517 HDFCSenETF B 10.00 3340.00 3398.00 3398.00 3398.00 3398.00 1.74 4 0.14 3 -- 4900.00 2940.00
532873 HDIL Z 10.00 1.54 1.58 1.61 1.51 1.61 4.55 232494 3.67 157 0.85 23.75 1.24
539787 HealthCare G B 10.00 99.75 101.35 102.00 99.60 100.35 0.60 3720 3.73 62 -12.39 195.05 62.95
509631 HEG A1 10.00 749.75 750.00 785.00 750.00 762.75 1.73 20064 154.26 1674 3.18 1843.70 413.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC A1 10.00 157.65 162.95 167.15 159.40 163.65 3.81 165463 268.77 4168 13.83 217.80 120.00
505720 Herc.Hoists B 1.00 66.65 66.00 78.00 66.00 68.65 3.00 71608 52.27 1326 22.29 110.10 47.90
519552 Heritage Foo A1 5.00 238.90 239.80 241.00 229.50 233.90 -2.09 7834 18.23 883 -6.77 436.00 146.70
500182 Hero Motocor A1 2.00 2294.25 2275.00 2390.65 2254.90 2364.90 3.08 53631 1253.01 6639 12.42 3021.15 1475.00
524669 Hester Biosc B 10.00 1140.65 1140.00 1147.00 1110.00 1137.90 -0.24 225 2.55 37 26.73 2044.40 870.00
534328 Hexa Tradex T 2.00 7.52 7.89 7.89 7.89 7.89 4.92 10 0.00 1 -4.41 16.85 5.23
532129 Hexaware Tec A1 2.00 248.65 250.00 255.20 249.05 253.40 1.91 66015 167.38 1054 11.17 439.00 201.70
500183 HFCL A1 1.00 9.26 9.45 10.18 9.15 9.53 2.92 758790 74.27 1847 4.31 22.35 8.15
541019 HG Infra Eng B 10.00 158.20 158.20 169.10 156.85 165.75 4.77 3777 6.01 232 7.16 307.00 135.00
541627 Hi-Tech Wind X 10.00 18.30 18.30 19.20 17.40 18.50 1.09 201846 37.23 76 21.51 30.00 7.35
504176 High Enr.Bat X 10.00 198.40 214.50 214.50 193.10 196.00 -1.21 77 0.15 10 5.10 376.00 141.70
524735 Hikal B 2.00 114.55 117.00 120.00 115.85 116.35 1.57 9501 11.18 318 15.37 177.50 57.00
509675 HIL Ltd. B 10.00 841.30 847.70 966.35 844.95 925.70 10.03 8182 75.26 1167 6.53 1869.35 497.15
532847 Hilton Metal B 10.00 8.40 8.49 8.49 8.49 8.49 1.07 100 0.01 1 4.10 18.95 5.71
505712 Him Teknofor X 2.00 31.00 32.00 34.00 32.00 33.50 8.06 635 0.21 11 4.31 79.65 22.30
514010 Him.Fibres X 1.00 1.15 1.15 1.15 1.15 1.15 0.00 1906 0.02 2 -8.21 2.27 0.90
500184 Himadri Spl. A1 1.00 46.45 46.05 46.60 43.50 44.05 -5.17 109188 49.12 682 8.81 116.45 27.30
526899 Himalaya Fd. X 10.00 8.02 8.10 8.38 7.73 7.87 -1.87 73100 5.94 201 6.40 9.41 4.49
514043 Himat. Seide A1 5.00 46.00 46.00 47.00 45.80 45.85 -0.33 12930 5.96 96 3.46 209.00 43.00
531979 Hind Alumini X 10.00 37.95 39.75 39.75 36.10 39.40 3.82 2932 1.15 29 -3.27 71.90 27.00
504036 Hind Rect B 2.00 118.10 116.70 119.95 116.70 119.00 0.76 1773 2.09 29 9.22 269.95 89.65
539984 Hind Urban I X 10.00 472.00 460.00 493.95 452.05 476.00 0.85 90 0.43 20 -12.91 779.90 382.00
514428 Hind.Adhesiv X 10.00 63.75 62.50 63.80 60.00 63.75 0.00 135 0.08 7 5.06 89.80 55.00
541154 Hind.Aeronau A1 10.00 555.50 559.00 560.00 549.20 555.50 0.00 1758 9.75 334 6.58 896.35 448.00
532041 Hind.Bio-Sci X 10.00 1.10 1.10 1.10 1.05 1.05 -4.55 904 0.01 5 52.50 3.24 0.77
509635 Hind.Compost B 5.00 121.05 122.00 125.00 122.00 125.00 3.26 150 0.18 3 12.35 255.00 95.20
513599 Hind.Copper A1 5.00 25.90 25.70 26.75 25.50 26.05 0.58 53579 14.06 296 -162.81 51.00 18.30
505725 Hind.Everest X 10.00 87.05 82.70 89.65 82.70 86.00 -1.21 133 0.11 7 -32.95 99.95 29.95
524013 Hind.Fluroca B 10.00 6.27 6.15 6.15 6.15 6.15 -1.91 1520 0.09 6 5.04 15.10 2.83
519126 Hind.Foods B 10.00 500.70 497.70 501.70 480.00 489.35 -2.27 198 0.98 38 61.40 750.00 330.00
533217 Hind.Media V B 10.00 38.45 39.00 40.20 39.00 39.65 3.12 652 0.26 14 1.66 111.65 35.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509895 Hind.Mills X 10.00 213.75 203.10 210.00 203.10 210.00 -1.75 104 0.22 4 -4.55 361.40 169.20
500500 Hind.Motors B 5.00 3.85 3.85 4.62 3.84 4.62 20.00 268309 12.18 299 4.09 7.80 2.50
515145 Hind.Nat.Gls B 2.00 29.30 28.35 28.35 27.65 27.65 -5.63 535 0.15 9 -2.40 73.65 17.35
500186 Hind.Oil Exp B 10.00 50.75 51.30 53.00 48.25 50.80 0.10 33642 17.23 501 3.83 132.65 30.55
500449 Hind.Org.Chm B 10.00 12.07 12.07 12.66 11.75 12.16 0.75 35046 4.29 117 -0.96 25.75 5.85
530315 Hind.Tin Wrk X 10.00 34.00 34.00 35.50 33.10 34.65 1.91 6518 2.24 54 4.13 63.00 23.05
500696 Hind.Unileve A1 1.00 2009.25 2006.00 2066.00 2000.95 2056.90 2.37 1185483 23774.29 13486 71.62 2614.00 1660.00
500188 Hind.Zinc A1 2.00 168.60 169.10 172.20 166.75 171.30 1.60 71082 120.03 1256 10.63 254.00 122.00
500440 Hindalco A1 1.00 138.40 136.05 141.15 134.55 139.00 0.43 541157 743.06 3454 7.30 221.20 85.05
532859 Hinduja Glob B 10.00 533.00 550.00 586.30 550.00 577.90 8.42 931 5.32 206 5.65 1008.00 412.20
590018 Hisar Metal B 10.00 55.65 53.05 53.05 52.80 52.80 -5.12 243 0.13 3 5.23 74.80 36.20
526217 Hitech Corp. B 10.00 66.95 65.00 66.40 65.00 66.40 -0.82 200 0.13 2 10.74 100.00 41.40
539097 HKG M 10.00 97.25 101.00 101.00 101.00 101.00 3.86 2000 2.02 1 918.18 101.00 20.60
522215 HLE Glasscoa X 10.00 747.00 734.00 761.90 734.00 761.90 1.99 2966 22.43 140 40.04 989.90 160.20
500191 HMT Z 10.00 11.03 10.60 11.30 10.60 11.23 1.81 1203 0.13 6 35.09 19.39 7.50
522064 Honda SIEL P B 10.00 824.45 825.00 845.00 804.70 813.30 -1.35 526 4.32 107 11.39 1359.95 701.60
517174 Honeywell Au A1 10.00 26953.90 26818.10 27289.05 26416.45 26971.15 0.06 45 12.10 36 48.51 39499.50 20142.00
500193 Hotel Leela B 2.00 3.67 3.75 3.91 3.71 3.88 5.72 24783 0.95 43 1.36 10.74 2.95
532145 Hotel Silver X 10.00 4.51 4.50 4.50 4.50 4.50 -0.22 100 0.00 1 4.29 8.88 4.05
532761 HOV Services B 10.00 35.80 36.00 37.55 36.00 37.55 4.89 665 0.25 67 46.36 142.60 22.25
502873 HP Cotton X 10.00 15.46 15.99 16.19 14.70 15.03 -2.78 650 0.10 6 -40.62 34.95 12.61
500104 HPCL A1 10.00 186.00 185.85 197.50 183.95 194.00 4.30 520880 1007.40 7159 4.92 333.45 155.00
540136 HPL Elec.Pow B 10.00 24.45 24.20 25.15 24.20 24.80 1.43 2076 0.51 51 5.02 69.90 18.30
500187 HSIL B 2.00 48.70 49.30 51.45 48.55 48.80 0.21 6612 3.27 96 4.24 90.30 34.70
532662 HT Media B 2.00 10.71 10.59 11.00 10.59 10.67 -0.37 104 0.01 5 -1.33 38.80 7.75
532799 Hubtown B 10.00 9.19 9.55 9.60 9.55 9.60 4.46 213 0.02 3 -1.56 29.90 7.10
540530 HUDCO A1 10.00 22.90 22.85 23.20 22.65 23.00 0.44 68249 15.70 287 3.06 45.70 18.05
509820 Huhtamaki PP B 2.00 196.95 198.00 200.00 195.90 199.00 1.04 433 0.86 52 17.77 303.00 165.00