Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   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 27/03/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 19.40 19.90 22.40 18.45 18.80 -3.09 11338 2.24 82 9.79 38.25 16.60
590113 Hang Seng Be E 1.00 335.00 345.00 350.00 345.00 350.00 4.48 4 0.01 2 -- 391.60 280.00
542682 Harish Text. X 10.00 24.60 23.40 23.40 23.40 23.40 -4.88 200 0.05 3 5.62 68.00 23.40
590043 Harita Seat. B 10.00 330.00 321.25 321.25 315.00 315.00 -4.55 30 0.10 2 10.99 525.20 300.00
526931 Hariyana Shp X 10.00 20.00 20.00 22.00 20.00 20.20 1.00 760 0.15 9 -6.14 78.00 17.80
500467 Harr.Malayal B 10.00 50.25 51.95 53.15 50.70 52.05 3.58 5742 2.99 155 13.77 75.95 44.10
509073 Hathway Bhaw XT 10.00 9.93 9.74 9.74 9.74 9.74 -1.91 120 0.01 3 2.61 10.75 2.88
533162 Hathway Cabl A1 2.00 13.50 13.70 13.85 12.90 13.20 -2.22 5832 0.78 100 37.71 38.60 10.70
531531 Hatsun Agro A1 1.00 512.50 551.00 589.00 500.00 545.00 6.34 622 3.35 65 70.78 774.90 375.05
517354 Havells (I) A1 1.00 491.35 501.75 519.20 487.15 512.35 4.27 2098093 10536.07 3830 42.38 806.90 466.20
508486 Hawkins Cook B 10.00 3832.40 3959.00 3965.00 3725.00 3863.50 0.81 2523 97.03 508 26.68 5539.95 2606.10
532334 HB Estate De X 10.00 5.33 5.15 5.15 5.15 5.15 -3.38 23 0.00 1 -2.00 20.55 5.15
532333 HB Portfolio X 10.00 10.00 9.80 11.80 9.80 11.80 18.00 734 0.07 13 6.15 28.00 9.75
532216 HB Stockhold B 10.00 7.32 7.68 7.68 6.96 6.96 -4.92 4026 0.31 8 -9.94 9.30 5.70
517271 HBL Pow.Sys. B 1.00 11.10 11.20 11.95 10.85 11.00 -0.90 12195 1.36 139 13.25 29.40 9.15
500185 HCC B 1.00 3.67 3.75 3.85 3.65 3.75 2.18 475801 17.98 285 -0.70 15.62 3.60
500179 HCL Infosys. B 2.00 3.51 3.66 3.68 3.45 3.48 -0.85 76412 2.77 421 -1.05 20.00 3.20
532281 HCL Techno. A1 2.00 451.55 457.00 460.00 420.60 431.80 -4.37 292876 1262.44 6812 11.23 624.00 375.50
500010 HDFC A1 2.00 1749.90 1775.00 1849.50 1711.00 1754.10 0.24 366247 6558.18 17147 13.92 2499.65 1473.10
541729 HDFC AMC A1 5.00 2146.25 2200.00 2250.00 2070.00 2082.95 -2.95 50308 1085.77 6622 34.39 3844.00 1494.00
500180 HDFC Bank A1 1.00 913.40 945.00 988.15 872.55 905.05 -0.91 1519252 13923.04 47716 18.88 1304.10 738.90
533230 HDFC Gold E 100.00 3885.37 3905.00 4039.00 3870.00 3984.52 2.55 172 6.83 65 -- 4090.00 2850.00
540777 HDFC Life In A1 10.00 477.30 455.00 483.90 440.05 440.85 -7.64 54562524 241704.04 42813 65.90 646.40 339.15
540793 HDFC1-1140RG B 10.00 5.69 5.67 5.75 5.67 5.70 0.18 19940 1.14 13 -- 9.50 5.41
540593 HDFC2-1126DG B 10.00 7.51 7.01 7.17 7.01 7.15 -4.79 868 0.06 8 -- 10.50 7.01
539516 HDFCNiftyETF B 10.00 940.80 960.00 1037.00 935.04 962.52 2.31 139 1.41 22 -- 1354.00 880.00
539517 HDFCSenETF B 10.00 3380.59 3400.00 3564.00 3400.00 3539.11 4.69 135 4.70 29 -- 4900.00 2940.00
532873 HDIL Z 10.00 1.30 1.30 1.36 1.26 1.36 4.62 132610 1.78 122 0.72 27.90 1.24
539787 HealthCare G B 10.00 75.20 81.00 81.00 74.00 75.80 0.80 1957 1.53 55 -9.36 248.80 66.50
509631 HEG A1 10.00 475.50 500.00 518.50 450.00 459.65 -3.33 20245 96.49 1901 1.91 2200.85 413.20
500292 HeidelbergC A1 10.00 148.95 152.00 152.60 140.65 142.20 -4.53 23049 33.51 774 12.27 217.80 120.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539174 Helpage Fin XT 10.00 26.10 25.00 25.00 25.00 25.00 -4.21 2 0.00 2 39.68 39.50 25.00
505720 Herc.Hoists B 1.00 50.35 52.70 52.70 49.95 51.10 1.49 1343 0.68 169 16.59 126.90 49.05
519552 Heritage Foo A1 5.00 188.15 203.00 206.95 180.00 200.45 6.54 2914 5.87 120 13.20 570.00 146.70
500182 Hero Motocor A1 2.00 1805.30 1810.00 1836.45 1655.00 1660.15 -8.04 65107 1116.77 5216 8.72 3021.15 1475.00
524669 Hester Biosc B 10.00 1051.90 1042.40 1042.40 1014.10 1014.10 -3.59 21 0.22 3 23.82 2044.40 870.00
534328 Hexa Tradex T 2.00 7.70 7.32 7.32 7.32 7.32 -4.94 100 0.01 1 -4.09 24.80 5.23
532129 Hexaware Tec A1 2.00 226.70 226.70 238.00 213.15 215.05 -5.14 29328 65.17 2038 10.01 439.00 201.70
500183 HFCL A1 1.00 9.26 9.45 9.74 8.95 9.04 -2.38 295674 27.10 414 4.09 24.40 8.15
541019 HG Infra Eng B 10.00 153.50 160.55 160.55 143.15 159.75 4.07 4374 6.97 60 6.90 307.00 135.00
522073 Hi-Tech Gear B 10.00 71.10 75.90 76.75 72.00 74.90 5.34 1412 1.04 40 5.94 302.00 64.00
541627 Hi-Tech Wind X 10.00 12.06 11.82 12.30 11.82 12.30 1.99 33488 4.11 21 14.30 30.00 7.35
504176 High Enr.Bat X 10.00 181.50 205.00 208.00 182.00 202.05 11.32 216 0.43 26 5.26 376.00 141.70
524735 Hikal B 2.00 70.15 72.85 72.85 67.50 68.40 -2.49 38311 26.90 560 9.04 187.15 57.00
509675 HIL Ltd. B 10.00 653.25 682.00 718.00 650.00 660.45 1.10 1414 9.50 165 4.52 2030.00 497.15
532847 Hilton Metal B 10.00 6.03 6.33 6.33 6.00 6.00 -0.50 955 0.06 2 2.90 20.80 6.00
505712 Him Teknofor X 2.00 27.50 27.60 30.00 27.60 30.00 9.09 162 0.05 9 3.86 149.80 25.30
500184 Himadri Spl. A1 1.00 29.80 32.00 33.15 29.60 30.50 2.35 90047 27.97 883 6.10 121.95 27.30
526899 Himalaya Fd. X 10.00 4.88 5.12 5.12 4.86 5.12 4.92 22863 1.17 83 4.16 9.60 4.49
514043 Himat. Seide A1 5.00 52.05 56.90 57.25 53.00 56.75 9.03 17644 9.83 325 4.28 241.00 43.00
531979 Hind Alumini X 10.00 27.60 27.50 30.10 27.15 30.10 9.06 930 0.27 9 -2.50 79.50 27.00
504036 Hind Rect B 2.00 101.95 107.00 107.00 99.00 107.00 4.95 1199 1.27 20 8.29 269.95 89.65
539984 Hind Urban I X 10.00 600.60 630.00 630.00 575.00 598.90 -0.28 306 1.91 30 -16.24 779.90 505.00
514428 Hind.Adhesiv X 10.00 70.00 63.10 71.45 63.10 68.75 -1.79 831 0.57 16 5.46 89.80 56.05
541154 Hind.Aeronau A1 10.00 495.65 538.00 594.75 516.00 525.00 5.92 15688 84.80 932 6.22 896.35 448.00
509635 Hind.Compost B 5.00 103.05 115.00 119.95 106.20 106.20 3.06 684 0.78 17 10.49 255.00 95.20
513599 Hind.Copper A1 5.00 20.20 20.90 22.80 20.50 20.90 3.47 143649 30.65 733 -130.63 51.55 18.30
505725 Hind.Everest XT 10.00 68.05 67.00 67.00 67.00 67.00 -1.54 50 0.03 1 -25.67 78.00 29.95
524013 Hind.Fluroca B 10.00 2.93 2.88 2.88 2.88 2.88 -1.71 1874 0.05 7 2.36 16.55 2.88
519126 Hind.Foods B 10.00 485.65 509.90 509.90 509.90 509.90 4.99 1062 5.42 126 67.18 750.00 330.00
505893 Hind.Hardy X 10.00 75.00 71.25 75.00 71.25 73.65 -1.80 11 0.01 4 61.38 133.25 58.00
533217 Hind.Media V B 10.00 37.35 42.70 42.70 38.85 38.95 4.28 1402 0.57 44 1.63 120.15 35.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500500 Hind.Motors B 5.00 2.95 2.96 3.34 2.96 3.01 2.03 11916 0.36 36 2.66 8.30 2.60
515145 Hind.Nat.Gls B 2.00 28.70 27.30 29.00 27.30 29.00 1.05 127 0.03 4 -2.08 88.90 17.35
500186 Hind.Oil Exp B 10.00 34.85 36.80 36.95 34.15 35.35 1.43 10738 3.74 210 2.67 135.75 30.55
500449 Hind.Org.Chm B 10.00 7.12 7.49 8.00 6.85 6.91 -2.95 77586 5.59 204 -0.54 25.75 5.85
530315 Hind.Tin Wrk X 10.00 29.20 31.85 31.85 27.05 27.50 -5.82 4928 1.40 56 3.28 66.95 23.05
500696 Hind.Unileve A1 1.00 2217.20 2264.00 2269.00 2121.30 2140.30 -3.47 141468 3120.35 9506 68.10 2307.20 1649.70
500188 Hind.Zinc A1 2.00 139.70 139.70 153.80 139.70 143.95 3.04 80247 118.10 2300 8.13 291.80 122.00
500440 Hindalco A1 1.00 94.55 96.50 99.05 90.35 91.50 -3.23 319522 301.00 2763 4.81 221.20 85.05
532859 Hinduja Glob B 10.00 492.75 529.30 529.30 505.00 517.00 4.92 60 0.31 14 5.06 1008.00 412.20
590018 Hisar Metal B 10.00 40.10 43.05 43.05 39.20 42.05 4.86 1895 0.76 20 4.17 74.80 36.20
526217 Hitech Corp. B 10.00 54.90 52.00 62.70 47.00 48.70 -11.29 452 0.24 38 7.88 110.00 41.40
531661 Hittco Tools X 10.00 5.15 4.90 4.90 4.90 4.90 -4.85 99 0.00 1 -6.05 8.77 4.00
539097 HKG M 10.00 84.50 88.00 88.50 88.00 88.00 4.14 20000 17.62 5 800.00 88.50 20.60
522215 HLE Glasscoa X 10.00 451.65 460.65 460.65 460.65 460.65 1.99 7489 34.50 49 32.06 989.90 160.20
500191 HMT Z 10.00 7.50 7.50 7.87 7.50 7.87 4.93 1392 0.10 6 24.59 20.00 7.50
522064 Honda SIEL P B 10.00 822.20 842.95 860.05 835.00 845.20 2.80 348 2.93 16 11.83 1359.95 701.60
517174 Honeywell Au A1 10.00 25693.70 26525.15 27976.10 24600.00 24831.60 -3.36 327 83.77 238 47.39 39499.50 20142.00
500193 Hotel Leela B 2.00 3.14 3.20 3.43 3.10 3.16 0.64 12922 0.42 298 1.10 11.65 2.95
532145 Hotel Silver X 10.00 4.94 5.38 5.39 5.38 5.39 9.11 2 0.00 2 5.13 9.66 4.05
532761 HOV Services B 10.00 23.35 23.00 24.30 22.55 22.85 -2.14 1533 0.36 45 28.21 171.70 22.55
502873 HP Cotton X 10.00 16.65 16.55 16.55 16.55 16.55 -0.60 110 0.02 2 -44.73 39.50 16.14
500104 HPCL A1 10.00 177.35 178.25 183.60 167.70 169.80 -4.26 317597 550.57 3460 4.31 333.45 155.00
540136 HPL Elec.Pow B 10.00 20.40 21.25 22.35 20.40 21.00 2.94 4529 0.96 104 4.25 69.90 18.30
500187 HSIL B 2.00 40.25 42.50 44.00 40.25 41.95 4.22 10804 4.53 339 3.64 93.78 34.70
532662 HT Media B 2.00 9.50 9.85 10.40 9.60 10.16 6.95 23195 2.27 106 -1.27 49.05 7.75
540530 HUDCO A1 10.00 19.90 19.20 21.60 19.20 19.60 -1.51 170301 33.89 1136 2.61 46.90 18.05
509820 Huhtamaki PP B 2.00 198.25 205.15 205.15 192.10 200.85 1.31 838 1.67 46 17.93 303.00 165.00