<< 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 28/02/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 270.35 270.35 276.90 251.40 254.85 -5.73 660 1.71 51 65.51 372.00 241.20
515147 Haldyn Glass X 1.00 165.75 166.00 167.15 159.15 160.75 -3.02 51554 83.18 598 35.49 188.90 55.00
526407 Hampton Sky B 1.00 44.99 45.70 45.70 42.90 43.01 -4.40 480233 209.01 1971 -358.42 59.00 33.00
590113 Hang Seng Be E 1.00 252.46 252.50 253.25 249.51 250.54 -0.76 12900 32.43 233 -- 298.50 225.91
543227 Happiest Min A1 2.00 872.60 879.00 880.75 840.25 848.90 -2.72 44258 380.71 2831 55.23 1022.30 763.50
544057 Happy Forgin B 2.00 937.85 949.95 949.95 905.05 923.05 -1.58 3817 35.23 760 41.67 1087.85 905.05
509597 Hardcastle W XT 10.00 690.00 690.00 690.00 655.50 656.00 -4.93 346 2.30 33 20.95 911.00 310.05
541276 Hardwyn (I) B 1.00 44.34 45.40 45.40 43.20 44.18 -0.36 54802 24.30 312 152.34 57.00 17.25
538081 Haria App. X 10.00 5.95 6.16 6.16 6.13 6.15 3.36 94691 5.83 102 7.78 6.16 3.50
512604 Haria Export X 10.00 4.75 4.71 4.71 4.70 4.70 -1.05 3871 0.18 10 58.75 5.97 3.73
543517 Hariom Pipe B 10.00 525.30 535.85 535.85 514.50 517.20 -1.54 5212 27.31 382 26.07 740.00 398.90
542682 Harish Text. X 10.00 52.98 56.60 56.60 52.45 52.94 -0.08 2615 1.42 20 9.77 67.65 28.50
526931 Hariyana Shp X 10.00 105.90 111.95 111.95 102.85 107.70 1.70 3478 3.64 61 9.64 146.00 55.00
500467 Harr.Malayal B 10.00 189.85 198.85 198.85 180.45 182.05 -4.11 15891 29.57 905 124.69 216.15 102.60
543600 Harsha Engr. B 10.00 417.25 410.30 427.40 405.00 408.50 -2.10 4638 19.13 324 34.68 494.35 309.00
544105 Harshdeep H. M 10.00 50.51 51.66 52.50 48.70 49.10 -2.79 96000 49.04 32 -- 70.00 48.70
532855 Haryana Capf X 10.00 195.85 197.00 198.00 186.25 187.85 -4.08 6174 11.79 78 33.54 198.55 47.20
524080 Haryana Lthr XT 10.00 69.00 69.00 71.75 66.00 69.83 1.20 3192 2.15 35 14.98 75.98 36.35
531387 Hasti Financ XT 10.00 10.15 10.35 10.35 10.20 10.35 1.97 120 0.01 5 -21.12 10.55 4.22
509073 Hathway Bhaw XT 10.00 20.20 20.60 21.16 20.10 20.67 2.33 14268 2.94 86 -2067.00 23.08 14.28
533162 Hathway Cabl B 2.00 23.24 23.36 23.42 22.23 22.53 -3.06 1539422 349.85 3165 80.46 27.90 12.21
531531 Hatsun Agro A1 1.00 1125.85 1134.95 1134.95 1116.00 1120.30 -0.49 1491 16.73 192 103.92 1231.95 786.00
517354 Havells (I) A1 1.00 1469.30 1481.50 1549.95 1470.20 1534.80 4.46 375148 5715.07 22718 81.38 1549.95 1128.10
539176 Hawa Engg. XT 10.00 157.15 149.30 164.95 149.30 160.95 2.42 1204 1.87 21 34.24 170.00 63.15
508486 Hawkins Cook B 10.00 7000.30 7099.95 7099.95 6856.05 6904.55 -1.37 587 40.83 322 37.08 7750.00 5857.15
532467 Hazoor Multi XT 10.00 433.45 424.80 424.80 424.80 424.80 -2.00 3066 13.02 89 10.32 454.00 78.01
532334 HB Estate De XT 10.00 68.12 69.99 69.99 66.40 67.22 -1.32 1357 0.91 26 -10.86 76.39 25.00
508956 HB Leas.&Fin XT 10.00 20.33 21.34 21.34 21.34 21.34 4.97 20423 4.36 124 106.70 21.34 3.25
532333 HB Portfolio XT 10.00 79.71 81.49 81.49 77.05 78.99 -0.90 1578 1.24 53 26.16 98.00 35.01
532216 HB Stockhold T 10.00 93.61 93.62 95.40 93.62 95.40 1.91 3842 3.61 10 2.60 103.90 39.81
517271 HBL Pow.Sys. A1 1.00 513.75 513.80 519.75 491.75 503.60 -1.98 164627 827.07 6446 59.60 612.00 86.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 41.51 41.74 41.74 38.25 38.85 -6.41 4011484 1590.29 13979 13.92 47.92 12.50
500179 HCL Infosys. T 2.00 16.92 16.75 16.85 16.08 16.12 -4.73 37147 6.05 110 -32.90 26.70 11.06
532281 HCL Techno. A1 2.00 1659.55 1663.00 1671.50 1643.55 1650.50 -0.55 29213 483.26 2957 28.53 1696.50 1016.45
526717 HCP Plastene XT 10.00 194.50 195.05 195.05 185.00 186.55 -4.09 1147 2.17 42 -62.39 349.00 178.60
541729 HDFC AMC A1 5.00 3904.25 3937.95 3937.95 3826.55 3834.05 -1.80 13847 536.49 2272 46.03 4066.10 1595.25
500180 HDFC Bank A1 1.00 1420.55 1422.60 1424.25 1404.10 1408.15 -0.87 746867 10566.91 37584 18.12 1757.80 1363.45
533230 HDFC Gold E 1.00 54.18 54.29 54.33 54.03 54.06 -0.22 28044 15.19 482 -- 56.00 48.30
540777 HDFC Life In A1 10.00 580.90 583.95 590.80 579.60 581.05 0.03 82498 483.44 2278 81.95 710.60 457.95
543627 HDFC N100LV B 12.62 18.18 18.30 18.30 18.15 18.19 0.06 62 0.01 5 -- 20.50 12.65
543973 HDFC N1DRLiq B 1000.00 999.99 1000.01 1000.01 1000.01 1000.01 0.00 1 0.01 1 -- 1027.00 999.99
543628 HDFC N200Mom B 19.06 30.43 30.91 30.91 29.82 30.02 -1.35 59451 17.90 997 -- 34.00 17.70
543224 HDFC Nifty B B 22.33 47.31 46.53 47.97 46.50 46.55 -1.61 23166 10.84 391 -- 53.00 38.75
539516 HDFC Nifty50 B 76.13 243.00 242.00 243.65 240.35 240.60 -0.99 1391 3.36 45 -- 244.70 177.45
544110 HDFC PSU Bk B 62.78 69.87 70.00 70.25 68.05 68.55 -1.89 644 0.45 42 -- 78.70 65.33
539517 HDFC S&P Sen A1 25.04 80.70 80.00 81.99 79.83 80.00 -0.87 5673 4.53 128 -- 84.00 62.11
543774 HDFCBSE500 B 23.86 32.30 32.31 32.48 31.91 32.09 -0.65 1152 0.37 35 -- 34.44 18.75
543605 HDFCN100Ql30 B 38.59 51.49 51.80 51.99 51.52 51.52 0.06 72 0.04 4 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 126.48 126.48 126.48 126.16 126.16 -0.25 205 0.26 3 -- 135.90 84.25
543607 HDFCNGrSec15 B 89.04 113.28 113.50 114.00 113.10 113.69 0.36 30 0.03 12 -- 118.60 76.86
543569 HDFCNif100ET B 17.73 23.09 23.16 23.16 22.62 22.66 -1.86 3716 0.85 39 -- 26.00 16.78
543665 HDFCNifITETF B 29.99 38.32 38.48 38.93 37.73 37.98 -0.89 4539 1.74 32 -- 44.00 26.60
543570 HDFCNifNXT50 B 41.82 60.11 59.47 59.75 58.75 59.09 -1.70 1586 0.94 64 -- 61.02 36.90
543666 HDFCNifPvETF B 21.68 23.59 23.95 23.95 23.20 23.21 -1.61 2487 0.58 55 -- 27.40 19.70
543776 HDFCNMid150 B 11.60 18.21 18.10 18.23 17.80 17.91 -1.65 28756 5.16 346 -- 18.53 11.06
543775 HDFCNSML250 B 91.31 152.45 153.02 153.02 149.51 149.99 -1.61 45880 69.17 1480 -- 175.00 85.22
543592 HDFCSILVETF E 52.52 68.79 68.51 68.66 68.05 68.13 -0.96 29441 20.12 352 -- 79.08 59.87
540210 Heads Up Ven B 10.00 16.93 17.70 17.70 15.80 15.82 -6.56 39086 6.29 564 -4.72 22.45 10.20
539787 HealthCare G B 10.00 386.55 386.55 386.55 361.40 363.40 -5.99 14276 53.24 948 143.64 401.00 249.10
543546 Healthy Life M 10.00 4.87 4.60 4.69 3.90 4.09 -16.02 460000 19.06 45 10.76 7.49 3.65
509631 HEG A1 10.00 1677.85 1660.05 1686.45 1612.15 1620.50 -3.42 12954 212.07 1573 16.53 2009.00 919.00
500292 HeidelbergC A1 10.00 207.05 207.60 209.00 205.20 206.10 -0.46 14259 29.45 569 30.22 247.20 152.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539174 Helpage Fin X 10.00 17.10 16.60 17.90 16.60 16.60 -2.92 395 0.07 3 16.44 22.58 9.31
502133 Hemadri Cem XT 10.00 129.25 135.70 135.70 122.80 135.70 4.99 51525 68.03 769 -7.38 157.60 6.00
531178 Hemang Res. X 10.00 40.68 40.68 41.80 39.06 39.20 -3.64 13600 5.38 170 -3.47 59.30 30.99
543916 Hemant Surg. M 10.00 166.00 165.40 165.90 159.00 165.00 -0.60 20800 33.82 25 22.51 260.00 153.96
543242 Hemisphere P B 10.00 214.90 219.20 219.20 203.75 205.45 -4.40 331777 685.17 3310 -933.86 264.65 79.95
543266 Heranba Inds B 10.00 363.50 363.90 363.90 355.00 359.50 -1.10 3511 12.57 154 31.02 425.40 265.00
505720 Herc.Hoists B 1.00 436.95 436.30 448.00 421.50 427.30 -2.21 3607 15.68 265 12.54 508.25 172.00
519552 Heritage Foo B 5.00 346.25 348.35 354.30 327.95 333.05 -3.81 62906 214.98 1795 36.80 354.30 135.65
500182 Hero Motocor A1 2.00 4429.00 4484.95 4484.95 4350.20 4377.65 -1.16 9972 438.01 1265 24.21 4979.95 2246.75
524669 Hester Biosc B 10.00 1408.85 1411.85 1411.95 1397.80 1408.50 -0.02 489 6.87 178 64.91 1928.45 1390.00
506390 Heubach Col. B 10.00 522.65 525.40 526.35 509.40 511.45 -2.14 6664 34.76 839 26.51 654.00 258.00
534328 Hexa Tradex B 2.00 157.25 159.95 160.50 154.50 154.70 -1.62 2658 4.18 110 9.70 172.75 138.00
500183 HFCL A1 1.00 112.90 112.95 113.60 104.05 104.75 -7.22 3501545 3779.76 22211 51.35 117.75 55.75
541019 HG Infra Eng A1 10.00 899.90 909.95 909.95 883.15 886.50 -1.49 6671 59.65 811 11.12 1016.75 701.65
522073 Hi-Tech Gear B 10.00 493.00 494.00 494.00 473.10 476.25 -3.40 1213 5.82 146 7.91 536.60 242.95
543411 Hi-Tech Pipe B 1.00 154.80 155.85 156.55 148.15 149.65 -3.33 193092 291.58 3115 42.04 170.25 69.80
504176 High Enr.Bat X 2.00 585.45 596.30 596.30 571.30 580.30 -0.88 7303 42.44 388 26.73 750.00 291.60
524735 Hikal A1 2.00 280.10 278.55 282.10 278.55 280.15 0.02 12196 34.20 505 48.22 328.60 258.60
509675 HIL Ltd. B 10.00 2800.20 2820.00 2820.00 2796.00 2806.60 0.23 114 3.19 30 53.55 3284.00 2202.10
539697 Hiliks Tech. XT 10.00 31.50 33.06 33.06 30.22 31.41 -0.29 4288 1.38 13 64.10 42.45 5.76
532847 Hilton Metal B 10.00 146.55 147.25 151.75 145.70 149.95 2.32 90379 134.86 1253 36.48 173.90 92.10
505712 Him Teknofor XT 2.00 155.00 154.00 154.90 147.25 147.70 -4.71 43690 64.99 303 17.86 211.95 73.01
514010 Him.Fibres XT 1.00 48.70 49.67 49.67 49.67 49.67 1.99 247728 123.05 65 -- 49.67 3.74
500184 Himadri Spl. T 1.00 364.20 364.05 369.00 346.00 357.75 -1.77 24698 88.12 496 42.39 399.00 80.20
526899 Himalaya Fd. X 10.00 25.97 25.50 28.50 25.50 26.30 1.27 383786 104.01 929 -5.38 30.95 17.55
514043 Himat. Seide B 5.00 153.25 154.55 154.55 145.05 145.75 -4.89 32631 48.66 750 12.88 186.60 67.55
531979 Hind Alumini XT 10.00 62.75 64.00 64.00 61.50 61.51 -1.98 2928 1.83 38 3.28 71.90 31.01
504036 Hind Rect B 2.00 617.45 640.00 679.15 629.00 679.15 9.99 47023 314.86 1749 235.82 714.55 187.00
539984 Hind Urban I X 10.00 2316.30 2224.10 2293.00 2160.00 2248.65 -2.92 271 6.06 41 -14.10 2894.00 1500.00
514428 Hind.Adhesiv X 10.00 438.60 447.45 447.60 414.40 418.50 -4.58 9375 39.92 489 15.66 538.80 172.00
541154 Hind.Aeronau A1 5.00 3095.15 3124.25 3168.35 3064.35 3083.75 -0.37 130664 4086.84 8302 33.57 3168.35 1237.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519574 Hind.Agrigen XT 10.00 52.44 54.60 55.06 54.60 55.06 5.00 2465 1.35 60 68.83 61.45 23.22
531918 Hind.Applian XT 10.00 35.66 36.37 36.37 36.37 36.37 1.99 5 0.00 1 404.11 36.37 2.20
532041 Hind.Bio-Sci XT 2.00 9.75 9.56 9.56 9.56 9.56 -1.95 1496 0.14 39 318.67 15.18 5.15
509635 Hind.Compost B 5.00 428.85 426.00 430.00 422.30 425.70 -0.73 877 3.73 184 17.48 494.10 236.75
513599 Hind.Copper A1 5.00 252.95 254.75 260.75 252.55 254.05 0.43 418858 1077.59 5477 80.91 306.75 94.00
524013 Hind.Fluroca T 10.00 19.05 18.97 19.61 18.10 18.97 -0.42 10148 1.92 83 -14.82 23.74 8.03
519126 Hind.Foods A1 2.00 516.95 517.00 522.45 510.10 512.20 -0.92 14425 74.21 1394 63.95 669.00 491.05
505893 Hind.Hardy X 10.00 448.65 468.00 468.00 437.00 457.75 2.03 895 4.04 54 13.31 654.90 225.00
533217 Hind.Media V B 10.00 113.75 114.05 116.55 108.65 109.55 -3.69 34464 38.48 892 71.14 127.00 41.00
509895 Hind.Mills XT 10.00 311.00 308.00 326.55 300.00 300.00 -3.54 1204 3.70 28 833.33 411.00 178.30
500500 Hind.Motors B 5.00 19.64 19.60 19.82 18.66 18.66 -4.99 114837 21.74 862 40.57 24.00 12.31
500186 Hind.Oil Exp A1 10.00 201.80 201.30 204.50 190.50 191.60 -5.05 201846 394.21 3265 9.65 258.00 115.90
500449 Hind.Org.Chm T 10.00 53.51 53.01 54.33 50.84 50.84 -4.99 94659 49.40 581 -7.34 65.95 20.65
530315 Hind.Tin Wrk XT 10.00 196.10 195.95 195.95 186.35 186.55 -4.87 9244 17.48 217 10.77 248.85 88.00
500696 Hind.Unileve A1 1.00 2404.90 2411.95 2424.95 2402.00 2421.25 0.68 21673 523.53 2635 55.13 2768.50 2347.00
500188 Hind.Zinc A1 2.00 309.40 310.50 311.15 307.50 309.05 -0.11 68739 212.44 2884 15.73 344.00 290.55
500440 Hindalco A1 1.00 509.30 512.00 514.50 502.00 503.75 -1.09 160431 816.10 2782 12.05 620.60 381.00
543645 Hindprakash T 10.00 178.00 170.00 170.00 169.10 169.10 -5.00 208 0.35 16 56.74 210.00 72.41
532859 Hinduja Glob A1 10.00 915.15 907.05 917.95 900.05 903.10 -1.32 4767 43.24 498 69.58 1367.50 900.05
542905 Hindware Hom A1 2.00 417.95 420.00 420.00 402.10 405.25 -3.04 7704 31.60 704 61.49 664.15 325.00
530853 Hipolin XT 10.00 152.15 155.20 155.20 145.20 147.65 -2.96 1782 2.63 31 -52.54 168.90 55.00
590018 Hisar Metal B 10.00 204.20 200.65 204.40 188.70 192.35 -5.80 3062 5.98 207 16.11 251.50 117.75
521068 Hisar Spin. P 10.00 57.00 54.75 54.75 54.70 54.70 -4.04 300 0.16 2 14.70 64.48 36.60
543187 Hitachi Engy A1 10.00 5856.70 5881.75 5950.00 5811.00 5907.50 0.87 1000 58.79 412 49.63 6527.85 3030.00
526217 Hitech Corp. B 10.00 231.70 234.55 239.20 223.00 223.60 -3.50 2500 5.78 132 36.18 308.85 153.85
531661 Hittco Tools X 10.00 11.70 11.70 13.38 11.65 11.65 -0.43 5198 0.63 34 233.00 15.50 9.15
522215 HLE Glasscoa A1 2.00 502.75 513.95 513.95 500.00 500.60 -0.43 1442 7.24 157 75.73 698.55 466.00
543929 HMA Agro B 1.00 71.20 71.40 72.07 69.45 69.85 -1.90 29469 20.71 378 29.98 84.00 56.47
500191 HMT Z 10.00 57.20 55.92 57.45 54.34 54.39 -4.91 31693 17.51 171 -52.81 74.80 23.00
543259 Home First F A1 2.00 901.15 906.75 906.95 884.10 888.85 -1.36 3912 34.97 510 27.48 1058.80 654.85
544014 Honasa Cons. B 10.00 431.25 432.50 436.80 422.05 423.65 -1.76 15002 64.41 961 -90.33 510.75 256.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522064 Honda (I) Po B 10.00 2480.55 2500.00 2538.95 2400.05 2514.75 1.38 2830 70.20 806 31.02 3133.00 1821.00
517174 Honeywell Au A1 10.00 38381.60 38599.90 38599.90 37788.00 37924.60 -1.19 194 74.02 131 72.06 44100.00 34383.00
500193 Hotel Leela B 2.00 34.20 34.78 34.85 31.50 31.69 -7.34 548926 180.03 4214 85.65 41.99 8.00
532145 Hotel Silver X 10.00 18.07 18.26 18.50 16.50 17.08 -5.48 12711 2.15 101 22.47 20.85 8.91
532761 HOV Services T 10.00 65.70 66.35 66.35 63.40 65.70 0.00 840 0.54 7 30.42 97.20 28.51
526761 Howard Hotel XT 10.00 26.23 26.50 27.29 24.93 25.00 -4.69 4078 1.05 59 16.03 31.99 7.10
543433 HP Adhesives B 2.00 112.65 114.00 114.00 106.95 108.90 -3.33 97668 107.18 2011 53.12 131.00 61.96
502873 HP Cotton XT 10.00 151.20 145.00 152.00 145.00 150.90 -0.20 1284 1.93 18 -87.23 170.00 74.10
500104 HPCL A1 10.00 529.65 529.65 530.00 504.85 507.00 -4.28 300846 1549.09 4511 4.25 594.45 212.55
540136 HPL Elec.Pow B 10.00 343.15 345.05 348.95 326.00 333.55 -2.80 50171 168.77 3056 52.12 396.35 74.10
532662 HT Media B 2.00 31.79 31.96 32.24 30.05 30.61 -3.71 47417 14.70 869 -7.36 36.85 14.10
532799 Hubtown B 10.00 156.75 156.35 156.35 148.95 148.95 -4.98 46876 70.45 393 134.19 170.90 29.01
540530 HUDCO A1 10.00 199.10 201.95 202.50 187.55 191.25 -3.94 1848325 3567.64 20376 18.62 226.95 40.50
509820 Huhtamaki (I B 2.00 352.75 354.70 354.70 337.85 339.90 -3.64 20667 70.92 844 30.35 371.30 186.00
500262 Hybrid Finan T 5.00 9.76 9.30 9.80 9.28 9.80 0.41 5301 0.50 11 2.38 12.18 6.91
539724 Hypersoft Tc XT 10.00 10.10 10.20 10.20 10.20 10.20 0.99 800 0.08 2 -36.43 12.03 6.51