<< 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 09/04/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 117.00 115.70 116.00 115.70 115.70 -1.11 12 0.01 4 3.01 135.80 31.00
515147 Haldyn Glass X 1.00 31.25 31.70 33.00 30.90 32.00 2.40 107055 34.26 423 47.06 40.00 17.39
590113 Hang Seng Be E 1.00 365.30 365.00 374.00 365.00 370.13 1.32 333 1.22 92 -- 389.00 268.00
543227 Happiest Min B 2.00 664.15 663.70 669.65 642.00 646.55 -2.65 130174 846.84 5482 132.49 694.85 285.55
541276 Hardwyn (I) M 10.00 73.00 65.70 65.70 65.70 65.70 -10.00 5000 3.29 1 597.27 84.50 10.01
542682 Harish Text. XT 10.00 38.00 36.50 36.60 36.50 36.60 -3.68 361 0.13 6 -174.29 42.15 11.65
590043 Harita Seat. B 10.00 751.70 751.70 790.00 749.65 766.90 2.02 19279 146.57 252 82.29 790.00 332.50
526931 Hariyana Shp X 10.00 53.35 53.75 53.75 51.75 52.95 -0.75 5315 2.78 75 9.10 68.00 21.75
500467 Harr.Malayal B 10.00 152.25 151.90 155.00 148.90 150.50 -1.15 19244 29.32 474 10.55 171.00 54.85
532855 Haryana Capf X 10.00 31.00 31.00 31.00 31.00 31.00 0.00 171 0.05 5 21.53 35.20 23.45
524080 Haryana Lthr XT 10.00 30.25 30.25 31.75 28.85 31.75 4.96 3420 1.06 14 8.08 34.05 18.05
509073 Hathway Bhaw XT 10.00 15.80 15.50 16.50 15.50 16.40 3.80 4397 0.71 52 8.72 46.05 7.05
533162 Hathway Cabl A1 2.00 23.90 23.90 24.25 23.65 24.05 0.63 144723 34.71 1121 18.50 57.45 13.50
531531 Hatsun Agro A1 1.00 760.95 769.20 772.95 743.65 757.50 -0.45 3399 25.62 201 82.79 889.00 359.25
517354 Havells (I) A1 1.00 1059.80 1067.00 1099.60 1057.00 1061.70 0.18 123406 1331.93 4944 72.37 1237.80 447.20
539176 Hawa Engg. XT 10.00 29.50 28.05 30.00 28.05 30.00 1.69 1000 0.30 7 17.65 37.85 16.85
508486 Hawkins Cook A1 10.00 5401.45 5400.00 5451.00 5369.00 5411.80 0.19 757 41.02 194 43.36 6200.95 3950.00
532334 HB Estate De X 10.00 10.71 10.21 10.72 10.21 10.60 -1.03 560 0.06 19 -0.76 14.40 5.25
508956 HB Leas.&Fin XT 10.00 1.54 1.61 1.61 1.51 1.51 -1.95 2089 0.03 8 16.78 1.63 0.49
532333 HB Portfolio X 10.00 21.85 20.50 22.60 20.50 21.00 -3.89 1110 0.23 20 -5.11 27.80 10.00
532216 HB Stockhold T 10.00 17.30 17.95 18.00 16.45 17.50 1.16 3962 0.67 44 1.84 23.85 4.75
517271 HBL Pow.Sys. B 1.00 34.25 33.55 34.55 33.55 34.00 -0.73 42444 14.46 577 72.34 43.90 11.30
500185 HCC A1 1.00 8.06 8.00 8.40 7.94 8.10 0.50 802992 65.68 861 -2.69 10.87 4.20
500179 HCL Infosys. B 2.00 9.06 9.06 9.22 8.67 8.72 -3.75 93579 8.30 417 -1.27 12.35 4.51
532281 HCL Techno. A1 2.00 1037.45 1037.50 1054.90 1034.65 1044.95 0.72 171269 1789.65 4860 21.44 1073.55 448.00
500010 HDFC A1 2.00 2502.20 2503.00 2556.75 2492.20 2514.25 0.48 106228 2670.96 5758 25.91 2895.35 1486.45
541729 HDFC AMC A1 5.00 3005.05 3050.00 3050.00 2932.00 2951.50 -1.78 10118 303.00 1462 49.91 3358.30 2071.00
500180 HDFC Bank A1 1.00 1433.55 1428.50 1431.55 1415.00 1421.65 -0.83 572144 8146.07 27621 25.55 1650.00 826.00
533230 HDFC Gold E 1.00 41.35 41.37 41.85 41.21 41.52 0.41 108926 45.30 392 -- 50.88 38.70
540777 HDFC Life In A1 10.00 701.25 705.00 705.00 690.40 695.55 -0.81 39401 273.95 1567 103.81 746.00 451.25
539516 HDFCNiftyETF B 76.13 157.51 157.34 159.09 156.25 157.03 -0.30 1238 1.95 89 -- 166.85 93.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543224 HDFCNiftyETF B 10.00 329.27 326.00 331.00 325.00 325.00 -1.30 224 0.73 40 -- 378.86 198.52
539517 HDFCSenETF B 250.36 535.92 544.00 544.00 534.00 541.84 1.10 207 1.12 32 -- 665.76 315.99
532873 HDIL Z 10.00 5.24 5.27 5.40 5.15 5.25 0.19 67734 3.56 124 2.76 8.92 1.51
539787 HealthCare G A1 10.00 179.50 178.10 185.20 175.20 182.10 1.45 13193 23.71 453 -16.91 194.30 62.95
526967 Heera Ispat Z 10.00 0.98 0.97 0.97 0.97 0.97 -1.02 3088 0.03 10 -0.22 3.13 0.97
509631 HEG A1 10.00 2367.40 2465.00 2564.00 2175.00 2272.85 -3.99 163921 3802.43 15396 -23.16 2564.00 625.00
500292 HeidelbergC A1 10.00 247.75 251.00 255.95 240.40 242.50 -2.12 22913 56.77 711 22.77 255.95 140.30
543242 Hemisphere P T 10.00 146.90 145.00 146.90 141.10 143.80 -2.11 56668 81.21 715 -- 201.75 56.00
524590 Hemo Organic X 10.00 14.99 15.00 15.00 15.00 15.00 0.07 100 0.02 1 -- 17.50 11.11
543266 Heranba Inds B 10.00 665.15 663.00 672.80 655.10 657.25 -1.19 25262 167.26 1253 26.90 944.95 602.85
505720 Herc.Hoists B 1.00 120.60 122.85 130.75 122.45 126.30 4.73 48395 61.94 1370 37.37 138.90 56.45
519552 Heritage Foo A1 5.00 317.65 325.95 338.00 317.00 329.55 3.75 6201 20.51 500 -18.11 377.70 225.00
500182 Hero Motocor A1 2.00 2928.30 2952.70 2952.70 2901.15 2911.80 -0.56 31056 906.26 4236 22.03 3628.55 1753.20
524669 Hester Biosc A1 10.00 2214.45 2214.00 2279.80 2167.15 2207.15 -0.33 3435 75.59 905 68.33 2279.80 980.00
534328 Hexa Tradex T 2.00 89.00 88.50 93.25 86.10 90.85 2.08 24001 21.66 53 -3028.33 93.25 6.05
500183 HFCL A1 1.00 25.60 25.30 25.80 24.95 25.35 -0.98 456204 115.46 1701 20.28 34.75 8.70
541019 HG Infra Eng A1 10.00 283.40 284.95 290.00 281.85 285.45 0.72 3580 10.21 286 12.78 330.45 150.65
522073 Hi-Tech Gear B 10.00 168.25 173.90 173.90 165.80 166.95 -0.77 9735 16.30 146 -61.38 206.55 70.80
541627 Hi-Tech Wind XT 10.00 5.99 6.25 6.25 5.70 5.97 -0.33 79281 4.71 26 -6.78 21.80 5.70
504176 High Enr.Bat X 10.00 803.65 824.00 835.00 790.00 792.80 -1.35 640 5.14 74 10.93 1039.35 180.20
524735 Hikal A1 2.00 169.00 169.00 175.40 167.85 172.90 2.31 65822 113.89 1421 19.99 204.40 91.25
509675 HIL Ltd. A1 10.00 3477.20 3520.00 3582.00 3437.05 3450.25 -0.78 1337 46.72 343 11.70 3582.00 714.00
539697 Hiliks Tech. XT 10.00 6.50 6.82 6.82 6.82 6.82 4.92 356 0.02 4 12.40 14.87 6.45
532847 Hilton Metal B 10.00 9.62 10.27 10.58 9.00 10.58 9.98 12689 1.33 60 -0.78 16.05 7.25
505712 Him Teknofor X 2.00 79.70 81.00 81.00 73.10 77.55 -2.70 846 0.64 23 31.52 105.80 27.30
514010 Him.Fibres XT 1.00 1.99 1.99 1.99 1.90 1.90 -4.52 2694 0.05 12 -3.96 3.61 0.93
500184 Himadri Spl. A1 1.00 45.25 45.30 46.15 44.75 45.05 -0.44 3400893 1545.79 4657 19.76 64.00 37.54
526899 Himalaya Fd. X 10.00 10.14 10.30 10.30 9.78 9.99 -1.48 38820 3.87 255 18.50 14.25 6.16
513723 Himalaya Gr. X 5.00 19.20 19.20 19.20 19.20 19.20 0.00 218 0.04 3 -2.24 30.00 19.20
514043 Himat. Seide A1 5.00 143.25 149.20 153.00 146.55 148.95 3.98 47714 71.64 1005 -9.18 178.95 45.00
531979 Hind Alumini X 10.00 34.40 34.80 35.00 34.05 34.10 -0.87 4858 1.69 45 -1.43 46.00 31.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 127.45 127.00 132.90 126.25 129.05 1.26 2658 3.43 136 32.59 180.20 108.50
539984 Hind Urban I XT 10.00 3420.30 3589.95 3591.30 3420.30 3591.30 5.00 1224 43.85 81 -24.87 3591.30 382.00
514428 Hind.Adhesiv X 10.00 109.90 120.00 120.00 108.00 110.55 0.59 884 0.98 30 9.48 152.80 55.00
541154 Hind.Aeronau A1 10.00 1010.65 1010.00 1024.00 998.15 1001.20 -0.94 28082 284.14 1997 11.73 1423.55 490.00
532041 Hind.Bio-Sci X 10.00 2.75 2.62 2.88 2.62 2.88 4.73 2147 0.06 15 72.00 5.12 1.00
509635 Hind.Compost B 5.00 273.20 272.15 277.25 272.15 276.60 1.24 917 2.53 53 24.50 387.45 115.25
513599 Hind.Copper A1 5.00 142.75 143.70 148.70 142.05 143.65 0.63 183923 266.20 1682 -36.18 165.10 23.50
505725 Hind.Everest XT 10.00 140.35 147.00 147.00 137.70 138.50 -1.32 117 0.16 6 -1.71 199.40 62.70
524013 Hind.Fluroca T 10.00 7.05 7.01 7.40 7.01 7.07 0.28 5147 0.37 23 -0.60 10.03 2.91
519126 Hind.Foods B 10.00 2085.70 2080.00 2100.00 1998.90 2070.80 -0.71 1579 32.48 338 143.41 2580.00 472.55
505893 Hind.Hardy X 10.00 150.00 163.00 163.00 141.10 141.10 -5.93 661 0.96 9 14.90 163.00 47.20
533217 Hind.Media V B 10.00 64.05 63.90 64.55 61.20 62.75 -2.03 4031 2.55 86 6.20 75.95 38.10
509895 Hind.Mills X 10.00 264.95 251.20 276.00 251.05 260.25 -1.77 240 0.62 16 2.52 330.40 156.05
500500 Hind.Motors T 5.00 6.70 6.92 6.98 6.50 6.76 0.90 23550 1.60 109 75.11 10.00 3.60
515145 Hind.Nat.Gls T 2.00 33.40 33.50 34.45 32.00 34.05 1.95 7756 2.56 39 -1.10 49.00 23.30
500186 Hind.Oil Exp A1 10.00 98.05 98.00 100.00 97.75 99.55 1.53 15596 15.46 283 30.08 116.15 35.65
500449 Hind.Org.Chm T 10.00 39.95 40.00 40.20 38.00 39.15 -2.00 89105 35.01 371 -9.69 42.80 10.30
530315 Hind.Tin Wrk X 10.00 66.50 65.50 69.50 65.50 68.15 2.48 40507 27.68 280 6.39 73.55 30.05
500696 Hind.Unileve A1 1.00 2409.65 2416.05 2483.70 2416.05 2475.95 2.75 63081 1556.70 4459 79.43 2525.00 1902.30
500188 Hind.Zinc A1 2.00 318.85 318.00 318.80 308.00 308.65 -3.20 101585 316.10 3887 19.08 334.25 162.70
500440 Hindalco A1 1.00 365.15 367.90 370.20 354.80 361.05 -1.12 760419 2750.60 4777 36.47 373.90 102.85
532859 Hinduja Glob A1 10.00 1810.75 1836.90 1872.00 1793.60 1841.70 1.71 2216 40.88 408 15.50 1891.00 505.85
590018 Hisar Metal B 10.00 122.95 123.05 129.60 121.00 124.80 1.50 4331 5.36 143 20.80 143.00 45.00
521068 Hisar Spin. P 10.00 11.27 11.30 11.30 11.30 11.30 0.27 200 0.02 2 3.99 25.60 11.27
532359 Hit Kit Glob XT 2.00 0.49 0.47 0.47 0.47 0.47 -4.08 1210 0.01 3 -- 0.56 0.20
526217 Hitech Corp. B 10.00 139.65 140.00 143.50 132.25 139.05 -0.43 12877 17.84 293 22.50 151.00 50.10
539097 HKG M 2.00 41.40 42.25 42.45 41.00 41.00 -0.97 30000 12.58 6 2050.00 45.00 18.30
522215 HLE Glasscoa B 10.00 2438.80 2480.00 2509.00 2335.35 2456.15 0.71 2970 72.28 659 70.12 2951.20 538.95
500191 HMT Z 10.00 31.50 30.00 31.40 29.95 30.50 -3.17 4730 1.43 82 33.52 38.90 9.99
543259 Home First F B 2.00 504.25 501.00 513.95 485.00 492.55 -2.32 99378 496.83 2344 54.13 639.50 443.65
522064 Honda (I) Po A1 10.00 984.70 998.75 1010.00 982.00 984.95 0.03 852 8.43 293 26.13 1234.60 758.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517174 Honeywell Au A1 10.00 43618.45 44050.00 44115.15 43103.00 43312.15 -0.70 209 91.28 156 81.96 49805.00 26000.00
500193 Hotel Leela B 2.00 5.91 5.86 6.06 5.86 5.94 0.51 7898 0.47 50 -7.24 8.15 3.15
526683 Hotel Rugby B 10.00 1.05 1.05 1.05 1.05 1.05 0.00 450 0.00 3 -35.00 1.73 0.85
532761 HOV Services T 10.00 53.00 54.90 54.90 52.80 53.75 1.42 1809 0.98 11 71.67 66.30 28.05
526761 Howard Hotel X 10.00 4.29 4.30 4.30 4.10 4.10 -4.43 100 0.00 3 -2.44 7.14 3.82
502873 HP Cotton X 10.00 46.05 46.10 48.85 44.00 45.15 -1.95 3656 1.65 39 4.95 51.20 12.61
500104 HPCL A1 10.00 238.70 238.90 238.90 231.95 234.05 -1.95 83530 195.92 1284 4.51 259.20 163.30
540136 HPL Elec.Pow T 10.00 47.90 48.85 50.25 46.65 50.25 4.91 74038 36.80 453 -209.38 64.50 22.40
500187 HSIL B 2.00 172.45 173.50 176.35 165.95 167.05 -3.13 52983 90.68 1724 18.50 200.00 44.25
532662 HT Media B 2.00 22.75 22.65 22.95 22.25 22.60 -0.66 10969 2.48 85 -3.95 30.65 10.01
532799 Hubtown T 10.00 16.34 16.40 17.05 16.00 16.15 -1.16 7795 1.29 33 -0.86 22.10 8.55
540530 HUDCO A1 10.00 45.65 45.65 45.65 44.35 44.50 -2.52 208303 93.28 1357 6.81 54.95 20.65
509820 Huhtamaki (I A1 2.00 277.15 273.00 280.05 273.00 277.65 0.18 8086 22.50 382 24.79 352.45 174.60