ETIG Stories
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 06/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 329.35 346.70 346.70 321.60 326.60 -0.83 177 0.59 27 4.57 1105.00 232.20
515147 Haldyn Glass X 1.00 37.05 37.15 37.50 36.60 37.00 -0.13 12382 4.58 94 16.82 52.40 33.30
590113 Hang Seng Be E 1.00 298.99 298.50 298.50 292.12 296.95 -0.68 112 0.33 30 -- 361.83 243.00
543227 Happiest Min B 2.00 826.35 833.00 833.00 818.65 824.00 -0.28 39307 324.71 4002 81.75 1580.80 785.55
509597 Hardcastle W X 10.00 261.55 268.00 284.00 251.55 280.20 7.13 631 1.68 35 15.00 392.00 217.00
541276 Hardwyn (I) B 10.00 221.05 232.00 232.00 212.35 223.00 0.88 1745 3.79 123 2027.27 268.80 45.00
538081 Haria App. X 10.00 2.84 2.98 2.98 2.98 2.98 4.93 600 0.02 2 11.46 2.98 1.17
512604 Haria Export X 10.00 4.75 4.75 4.75 4.52 4.52 -4.84 1290 0.06 11 10.76 9.56 3.06
543517 Hariom Pipe B 10.00 197.60 203.00 203.00 194.85 197.35 -0.13 25291 50.13 776 33.22 247.65 169.35
542682 Harish Text. X 10.00 48.75 48.40 48.50 48.40 48.45 -0.62 20 0.01 3 33.65 65.70 28.55
526931 Hariyana Shp X 10.00 62.80 66.00 66.00 61.35 63.40 0.96 284 0.18 17 21.28 147.40 58.10
500467 Harr.Malayal B 10.00 140.00 140.65 142.25 139.70 140.60 0.43 295 0.42 29 11.24 250.00 127.70
532855 Haryana Capf X 10.00 48.00 45.20 49.00 45.20 49.00 2.08 101 0.05 2 23.44 72.65 36.15
524080 Haryana Lthr XT 10.00 36.35 37.90 37.90 36.10 36.10 -0.69 399 0.14 10 13.52 49.05 30.75
531387 Hasti Financ X 10.00 4.60 4.55 4.69 4.51 4.69 1.96 115 0.01 12 67.00 9.02 3.86
509073 Hathway Bhaw XT 10.00 19.15 19.15 19.15 18.30 18.50 -3.39 4117 0.76 31 18.69 37.70 16.45
533162 Hathway Cabl A1 2.00 16.45 16.75 16.75 16.20 16.40 -0.30 119360 19.58 796 22.47 28.70 15.55
531531 Hatsun Agro A1 1.00 881.10 884.65 890.25 860.00 872.80 -0.94 1553 13.57 419 86.33 1533.65 806.10
517354 Havells (I) A1 1.00 1157.25 1160.00 1200.00 1159.05 1197.05 3.44 48254 572.18 4047 62.67 1503.70 1010.90
539176 Hawa Engg. XT 10.00 55.00 53.00 53.00 53.00 53.00 -3.64 200 0.11 1 16.99 58.60 38.00
508486 Hawkins Cook A1 10.00 5110.10 5199.95 5210.00 5055.00 5177.75 1.32 625 32.22 164 32.65 6590.00 4932.05
532467 Hazoor Multi X 10.00 36.35 34.60 36.90 34.60 35.95 -1.10 5644 2.01 63 14.73 38.00 12.90
532334 HB Estate De X 10.00 16.00 15.60 16.75 15.60 16.50 3.13 2515 0.41 17 -2.05 24.50 11.06
508956 HB Leas.&Fin XT 10.00 5.12 5.37 5.37 5.37 5.37 4.88 5831 0.31 32 29.83 6.68 2.24
532333 HB Portfolio X 10.00 31.45 29.00 30.30 29.00 29.25 -7.00 677 0.20 14 4.88 43.85 26.00
532216 HB Stockhold B 10.00 40.55 41.00 41.00 40.25 40.90 0.86 1196 0.49 15 1.92 77.00 22.50
517271 HBL Pow.Sys. B 1.00 92.90 93.40 94.75 91.05 93.90 1.08 163123 151.20 1566 27.70 105.40 41.20
500185 HCC A1 1.00 12.06 12.19 12.19 11.81 11.91 -1.24 665614 79.60 951 4.30 20.03 8.90
539224 HCKK Venture X 10.00 13.47 14.14 14.14 12.80 13.09 -2.82 9503 1.27 77 -48.48 42.05 9.57
500179 HCL Infosys. B 2.00 16.00 16.10 16.15 15.70 15.90 -0.63 47418 7.55 596 21.49 31.35 11.85
532281 HCL Techno. A1 2.00 982.10 980.75 998.65 980.75 986.65 0.46 35142 348.00 1865 19.84 1377.00 944.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526717 HCP Plastene Z 10.00 390.40 372.00 389.75 370.90 371.25 -4.91 875 3.26 59 -107.61 1286.95 49.40
500010 HDFC A1 2.00 2202.45 2185.00 2235.00 2185.00 2228.25 1.17 104418 2315.20 3350 17.89 3021.10 2026.55
541729 HDFC AMC A1 5.00 1860.75 1889.95 1915.00 1860.75 1908.45 2.56 9791 184.61 1337 29.22 3363.00 1690.65
500180 HDFC Bank A1 1.00 1352.00 1349.00 1373.50 1348.60 1371.50 1.44 332854 4537.14 9488 20.02 1724.30 1271.75
533230 HDFC Gold E 1.00 46.00 45.60 45.60 45.09 45.41 -1.28 19360 8.77 326 -- 50.00 40.72
540777 HDFC Life In A1 10.00 565.00 560.00 571.85 555.10 558.05 -1.23 69620 392.36 3764 88.86 775.65 497.30
539516 HDFCNiftyETF B 76.13 170.67 170.73 172.50 170.60 172.31 0.96 5244 9.00 164 -- 202.00 164.49
543224 HDFCNiftyETF B 10.00 340.74 341.00 345.00 341.00 344.78 1.19 272 0.93 47 -- 452.00 326.10
539517 HDFCSenETF A1 250.36 577.00 579.00 581.98 575.61 581.38 0.76 1854 10.75 50 -- 711.90 554.00
532873 HDIL Z 10.00 4.73 4.50 4.50 4.50 4.50 -4.86 93667 4.22 123 2.37 9.77 4.01
539787 HealthCare G A1 10.00 272.80 273.65 276.40 266.15 275.25 0.90 4860 13.21 536 71.31 312.80 212.80
509631 HEG A1 10.00 996.55 991.10 1005.25 980.65 1000.00 0.35 28742 285.87 4669 8.95 2626.15 891.15
500292 HeidelbergC A1 10.00 168.90 170.00 170.15 167.00 167.85 -0.62 4544 7.65 706 15.08 277.95 164.00
531178 Hemang Res. X 10.00 45.20 46.10 46.40 42.95 43.20 -4.42 14358 6.24 161 2.92 76.05 2.90
543242 Hemisphere P A1 10.00 105.40 105.60 105.75 104.10 104.90 -0.47 36283 38.00 724 -201.73 165.80 95.10
524590 Hemo Organic XT 10.00 44.35 44.35 44.35 42.15 42.15 -4.96 10205 4.34 130 -247.94 78.95 6.82
543266 Heranba Inds A1 10.00 559.75 558.35 561.45 553.85 558.65 -0.20 1778 9.92 371 11.82 865.90 505.55
505720 Herc.Hoists B 1.00 125.15 124.30 126.40 124.25 125.05 -0.08 2526 3.17 86 26.78 179.65 113.00
519552 Heritage Foo A1 5.00 269.25 270.05 271.45 261.65 267.60 -0.61 2367 6.31 544 12.86 565.00 250.25
500182 Hero Motocor A1 2.00 2734.35 2735.00 2840.00 2734.80 2833.25 3.62 17927 503.54 2210 24.43 2952.60 2148.00
524669 Hester Biosc A1 10.00 2165.10 2176.90 2219.00 2170.00 2204.40 1.82 80 1.76 35 47.71 2851.75 1963.90
534328 Hexa Tradex B 2.00 168.50 168.45 169.00 168.45 168.75 0.15 6 0.01 3 -37.25 236.05 113.50
500183 HFCL A1 1.00 54.85 54.95 55.80 54.35 55.20 0.64 679246 373.32 4158 24.32 101.35 51.55
541019 HG Infra Eng A1 10.00 535.10 532.20 551.55 529.85 536.45 0.25 16916 90.83 1477 9.20 830.80 455.35
522073 Hi-Tech Gear B 10.00 198.70 194.00 197.60 189.00 192.60 -3.07 1002 1.94 101 -326.44 364.90 155.00
543411 Hi-Tech Pipe B 10.00 459.40 462.40 499.10 458.95 485.70 5.72 881 4.28 210 63.66 668.00 323.00
504176 High Enr.Bat X 10.00 1343.65 1358.00 1371.90 1340.00 1342.75 -0.07 588 7.93 92 13.39 2921.50 1210.00
531301 High Street X 10.00 31.05 32.60 32.60 32.00 32.60 4.99 2163 0.70 19 1.56 32.60 9.61
524735 Hikal A1 2.00 233.60 233.25 236.05 227.45 234.05 0.19 44183 102.62 2629 17.98 742.00 215.65
509675 HIL Ltd. A1 10.00 3548.60 3585.80 3585.80 3480.50 3495.40 -1.50 339 11.88 207 12.47 6750.00 3195.20
532847 Hilton Metal B 10.00 33.95 34.45 35.60 34.05 35.60 4.86 66756 23.45 246 25.25 44.80 10.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 84.00 84.90 84.90 81.15 83.40 -0.71 4716 3.94 19 7.41 164.65 68.00
514010 Him.Fibres X 1.00 4.50 4.69 4.79 4.50 4.76 5.78 10483 0.48 36 -5.95 10.37 2.75
500184 Himadri Spl. A1 1.00 63.30 62.50 74.60 62.50 73.35 15.88 3906270 2747.46 26670 43.15 85.50 41.60
526899 Himalaya Fd. X 10.00 20.30 20.35 20.35 20.00 20.05 -1.23 13685 2.75 138 1.22 28.00 14.50
514043 Himat. Seide A1 5.00 106.60 106.00 112.00 106.00 109.15 2.39 89279 97.68 1620 7.63 311.95 90.15
531979 Hind Alumini X 10.00 38.55 38.40 38.75 36.30 37.30 -3.24 1060 0.40 32 -27.63 56.00 32.30
504036 Hind Rect B 2.00 175.00 178.30 181.85 174.40 179.75 2.71 1353 2.42 78 38.16 286.00 142.75
539984 Hind Urban I X 10.00 2580.20 2646.40 2646.40 2530.00 2586.15 0.23 127 3.30 34 -50.05 6140.55 2460.00
514428 Hind.Adhesiv X 10.00 450.35 464.40 464.40 430.60 450.80 0.10 775 3.49 73 18.44 658.40 208.80
541154 Hind.Aeronau A1 10.00 1757.20 1760.00 1779.85 1734.00 1747.20 -0.57 58668 1027.22 3223 11.50 1970.00 1054.45
532041 Hind.Bio-Sci X 10.00 4.12 4.17 4.17 4.12 4.12 0.00 316 0.01 3 -8.08 5.96 2.90
509635 Hind.Compost B 5.00 261.40 264.25 265.05 258.05 263.20 0.69 992 2.60 69 17.99 373.85 250.00
513599 Hind.Copper A1 5.00 86.80 86.65 88.50 83.40 88.00 1.38 286553 244.60 2275 22.74 159.30 81.20
524013 Hind.Fluroca B 10.00 9.66 9.85 9.85 9.18 9.20 -4.76 11779 1.08 46 -2.94 20.35 8.55
519126 Hind.Foods A1 10.00 1851.60 1855.00 1901.35 1852.10 1881.10 1.59 372 6.98 125 95.01 2361.50 1643.65
505893 Hind.Hardy X 10.00 206.00 204.00 214.00 196.05 212.00 2.91 43 0.09 10 8.64 444.00 176.80
533217 Hind.Media V B 10.00 51.50 51.45 51.85 50.45 51.80 0.58 3052 1.55 76 9.37 96.50 47.95
509895 Hind.Mills X 10.00 242.95 243.00 243.00 243.00 243.00 0.02 1 0.00 1 -12.37 418.00 219.70
500500 Hind.Motors T 5.00 20.35 20.95 21.35 19.35 20.20 -0.74 669325 137.83 2499 22.70 26.80 7.00
500186 Hind.Oil Exp A1 10.00 177.95 172.70 172.95 167.45 168.80 -5.14 84599 143.17 2538 111.79 245.15 113.55
500449 Hind.Org.Chm B 10.00 27.95 27.50 28.35 27.10 27.75 -0.72 18741 5.20 132 -6.99 46.10 25.00
530315 Hind.Tin Wrk X 10.00 83.45 86.35 88.80 82.20 86.55 3.71 38256 32.99 425 5.92 143.00 67.00
500696 Hind.Unileve A1 1.00 2401.50 2407.00 2509.00 2400.45 2497.80 4.01 262990 6480.61 28524 66.10 2859.10 1901.80
500188 Hind.Zinc A1 2.00 248.55 249.90 249.90 242.40 247.35 -0.48 27158 66.66 1351 10.85 407.90 242.40
500440 Hindalco A1 1.00 345.15 339.50 342.45 327.70 341.15 -1.16 810501 2710.16 9514 5.58 636.00 309.00
532859 Hinduja Glob A1 10.00 1099.80 1117.00 1158.90 1111.05 1138.55 3.52 10159 115.01 1205 0.78 1974.00 847.00
542905 Hindware Hom A1 2.00 310.35 311.00 311.00 303.20 309.55 -0.26 1141 3.51 215 11.10 486.40 258.95
590018 Hisar Metal B 10.00 115.20 117.40 120.15 115.25 116.95 1.52 890 1.04 43 5.24 165.00 90.20
543187 Hitachi Engy A1 10.00 3223.35 3278.85 3330.00 3203.25 3306.60 2.58 1576 51.46 564 17.10 4040.00 1555.55
526217 Hitech Corp. B 10.00 222.55 224.35 234.70 224.35 225.10 1.15 1661 3.81 71 36.42 337.50 190.00
531661 Hittco Tools XT 10.00 8.71 9.10 9.12 8.57 8.64 -0.80 5589 0.50 41 7.20 28.60 3.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539097 HKG B 2.00 11.68 11.45 12.17 11.30 12.08 3.42 224928 26.49 218 1208.00 26.93 11.30
522215 HLE Glasscoa A1 10.00 3281.00 3292.45 3312.35 3258.00 3276.80 -0.13 273 8.98 155 76.88 7549.00 2951.30
500191 HMT Z 10.00 23.70 23.10 23.90 22.70 22.70 -4.22 932 0.22 26 5.14 39.35 22.10
543259 Home First F A1 2.00 741.40 742.55 752.95 740.10 751.45 1.36 1817 13.60 504 35.41 919.95 529.05
522064 Honda (I) Po B 10.00 1423.85 1435.40 1470.00 1425.15 1464.10 2.83 579 8.33 210 19.92 1818.60 1116.00
517174 Honeywell Au A1 10.00 33033.05 33277.00 35200.00 33178.85 34885.70 5.61 274 94.16 189 90.94 47400.00 30162.00
500193 Hotel Leela B 2.00 9.21 9.06 9.60 9.06 9.24 0.33 27586 2.57 131 -14.44 12.99 7.42
532145 Hotel Silver X 10.00 8.72 9.15 9.15 8.30 8.31 -4.70 5762 0.50 31 12.40 11.37 5.22
532761 HOV Services B 10.00 57.80 58.80 60.25 53.00 53.55 -7.35 16783 9.42 361 31.32 90.00 42.80
543433 HP Adhesives B 10.00 367.05 361.60 380.00 361.60 371.45 1.20 7713 28.89 938 113.59 505.00 319.00
502873 HP Cotton X 10.00 123.00 123.00 124.50 118.35 120.40 -2.11 1462 1.77 36 6.62 206.00 70.25
500104 HPCL A1 10.00 225.90 229.35 236.50 228.30 233.90 3.54 285798 665.32 4309 4.55 354.55 206.70
540136 HPL Elec.Pow B 10.00 60.05 60.40 60.70 59.10 60.00 -0.08 6951 4.17 222 49.59 91.90 50.80
532662 HT Media B 2.00 19.20 19.35 19.40 18.80 19.10 -0.52 29149 5.57 220 25.13 39.15 18.55
532799 Hubtown B 10.00 76.80 78.30 78.30 73.00 73.05 -4.88 200397 147.98 1458 -4.22 78.30 24.10
540530 HUDCO A1 10.00 34.75 34.80 35.30 34.55 34.85 0.29 108132 37.74 857 4.07 54.45 30.60
509820 Huhtamaki (I A1 2.00 168.35 169.20 173.75 167.35 171.25 1.72 2951 5.01 108 15.29 328.00 148.00