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 19/01/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 52.65 55.25 55.25 55.25 55.25 4.94 25 0.01 1 4.04 65.20 31.00
515147 Haldyn Glass X 1.00 31.60 32.00 34.50 32.00 33.55 6.17 90372 30.23 467 -279.58 40.00 16.60
590113 Hang Seng Be E 1.00 355.00 354.99 357.00 347.00 355.50 0.14 591 2.09 50 -- 391.60 268.00
543227 Happiest Min B 2.00 366.05 371.70 380.00 368.00 376.40 2.83 151456 567.95 3807 77.13 395.90 285.55
509597 Hardcastle W X 10.00 175.50 174.25 184.00 174.25 184.00 4.84 4 0.01 3 19.25 247.90 127.85
541276 Hardwyn (I) M 10.00 70.00 70.00 73.35 69.00 69.40 -0.86 30000 21.42 6 630.91 73.35 10.01
538081 Haria App. X 10.00 1.15 1.15 1.15 1.15 1.15 0.00 2375 0.03 6 -1.31 1.17 0.38
512604 Haria Export X 10.00 1.01 1.06 1.06 1.06 1.06 4.95 776 0.01 4 3.79 1.50 0.47
542682 Harish Text. XT 10.00 28.95 28.00 28.00 28.00 28.00 -3.28 13 0.00 1 -4.27 38.00 11.65
590043 Harita Seat. B 10.00 479.00 479.45 480.50 477.00 478.80 -0.04 147 0.70 16 51.37 530.00 291.00
526931 Hariyana Shp X 10.00 42.80 42.95 43.00 42.50 42.60 -0.47 6556 2.81 26 -5.70 51.00 17.80
500467 Harr.Malayal B 10.00 117.85 119.85 123.00 119.00 120.20 1.99 7764 9.39 308 13.37 144.15 46.40
532855 Haryana Capf X 10.00 33.90 32.50 32.50 32.50 32.50 -4.13 243 0.08 16 22.26 37.75 23.45
524080 Haryana Lthr XT 10.00 28.50 28.50 29.90 27.10 29.90 4.91 2028 0.58 6 7.89 31.95 18.05
531387 Hasti Financ X 10.00 4.84 4.75 4.75 4.75 4.75 -1.86 1 0.00 1 8.05 5.52 3.71
509073 Hathway Bhaw XT 10.00 21.45 21.50 22.30 20.50 20.95 -2.33 8633 1.81 85 11.14 46.05 4.20
533162 Hathway Cabl A1 2.00 32.05 32.50 33.00 32.20 32.45 1.25 115351 37.42 656 24.96 57.45 10.70
531531 Hatsun Agro A1 1.00 722.30 724.75 776.00 711.00 752.60 4.19 49595 374.44 3928 102.81 889.00 281.28
517354 Havells (I) A1 1.00 985.65 997.00 1023.00 985.50 1020.00 3.49 53360 537.27 2269 83.06 1041.90 447.20
508486 Hawkins Cook A1 10.00 5792.35 5900.00 5900.00 5764.55 5795.80 0.06 4070 236.01 1424 47.69 6188.00 3111.00
532334 HB Estate De X 10.00 11.60 11.05 12.18 11.02 11.14 -3.97 1316 0.15 23 -1.04 12.60 5.00
508956 HB Leas.&Fin XT 10.00 1.31 1.35 1.37 1.31 1.37 4.58 574 0.01 7 19.57 1.37 0.49
532333 HB Portfolio X 10.00 17.80 17.65 18.85 17.50 18.10 1.69 842 0.15 46 -2.80 24.15 9.75
532216 HB Stockhold T 10.00 8.03 8.43 8.43 8.43 8.43 4.98 885 0.07 4 -120.43 8.43 4.75
517271 HBL Pow.Sys. B 1.00 32.90 33.40 36.15 33.30 36.15 9.88 238768 84.21 1466 112.97 43.90 9.15
500185 HCC A1 1.00 8.35 8.40 8.74 8.39 8.52 2.04 521358 44.51 961 -3.67 12.15 3.60
500179 HCL Infosys. B 2.00 8.99 9.43 9.43 8.84 8.96 -0.33 82822 7.42 372 -1.67 12.35 3.20
532281 HCL Techno. A1 2.00 980.95 990.00 996.80 980.00 983.65 0.28 219935 2170.14 7145 20.19 1073.55 375.50
500010 HDFC A1 2.00 2566.40 2582.00 2680.00 2575.75 2654.90 3.45 87635 2304.06 7524 29.57 2777.70 1473.10
541729 HDFC AMC A1 5.00 3179.75 3198.95 3223.25 3162.10 3206.75 0.85 9747 311.27 1320 54.95 3448.45 1963.60
500180 HDFC Bank A1 1.00 1483.20 1492.80 1511.00 1466.75 1503.40 1.36 714226 10638.74 26027 26.99 1511.00 738.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533230 HDFC Gold E 100.00 4371.93 4380.00 4390.00 4373.00 4389.87 0.41 356 15.60 98 -- 5088.50 3547.71
540777 HDFC Life In A1 10.00 693.60 700.00 701.60 694.00 698.05 0.64 49853 348.09 1829 105.13 731.00 339.15
539516 HDFCNiftyETF B 10.00 1510.22 1513.00 1537.31 1513.00 1537.31 1.79 80 1.22 9 -- 1549.00 843.70
543224 HDFCNiftyETF B 10.00 314.77 317.00 324.54 317.00 322.61 2.49 115 0.37 21 -- 326.30 198.52
539517 HDFCSenETF B 10.00 5195.25 5250.00 5250.00 5200.00 5215.95 0.40 43 2.24 9 -- 5650.00 2940.00
532873 HDIL Z 10.00 6.77 6.69 7.10 6.50 6.76 -0.15 244903 16.84 501 3.56 8.92 1.24
539787 HealthCare G A1 10.00 155.80 157.00 161.40 156.30 156.55 0.48 5220 8.24 333 -15.27 186.00 62.95
509631 HEG A1 10.00 952.40 955.55 989.15 955.55 979.85 2.88 29891 292.11 2000 -9.97 1299.80 413.20
500292 HeidelbergC A1 10.00 215.20 212.60 224.70 212.60 218.75 1.65 54778 120.62 1541 20.46 243.65 120.00
539174 Helpage Fin XT 10.00 11.30 11.30 11.30 11.30 11.30 0.00 6 0.00 2 24.57 37.75 7.05
531178 Hemang Res. X 10.00 5.51 5.51 5.51 5.51 5.51 0.00 2 0.00 2 -3.22 6.47 5.51
543242 Hemisphere P B 10.00 141.60 145.00 152.00 142.85 144.60 2.12 938886 1385.50 14904 -- 152.00 56.00
505720 Herc.Hoists B 1.00 122.40 125.10 126.55 123.45 124.60 1.80 22593 28.08 262 40.19 138.90 47.90
519552 Heritage Foo A1 5.00 296.60 301.05 303.30 297.70 299.65 1.03 1278 3.84 120 -14.46 407.70 146.70
500182 Hero Motocor A1 2.00 3164.00 3181.00 3239.40 3172.60 3230.90 2.11 42775 1376.15 5249 25.57 3393.85 1475.00
524669 Hester Biosc A1 10.00 1691.20 1695.00 1711.25 1674.50 1680.20 -0.65 478 8.07 175 53.63 1890.00 870.00
534328 Hexa Tradex B 2.00 46.75 47.85 47.85 44.45 46.10 -1.39 18482 8.54 152 -43.90 49.25 6.05
500183 HFCL A1 1.00 30.05 30.50 33.45 30.50 32.85 9.32 2852917 927.17 5785 26.28 34.75 8.15
541019 HG Infra Eng A1 10.00 224.85 225.75 228.35 224.70 225.20 0.16 1854 4.19 135 10.08 294.95 135.00
522073 Hi-Tech Gear T 10.00 182.15 188.75 188.75 178.60 183.50 0.74 469 0.86 9 -97.09 208.00 64.00
541627 Hi-Tech Wind XT 10.00 13.20 12.80 12.80 12.55 12.55 -4.92 16397 2.06 28 -27.89 22.90 8.21
504176 High Enr.Bat X 10.00 607.10 639.00 639.00 602.10 605.80 -0.21 1835 11.20 84 9.69 739.00 165.00
524735 Hikal A1 2.00 167.00 169.05 173.30 169.05 172.15 3.08 13212 22.61 275 22.39 204.40 57.00
509675 HIL Ltd. A1 10.00 2201.90 2215.00 2221.00 2180.05 2200.80 -0.05 459 10.09 162 9.26 2333.95 497.15
539697 Hiliks Tech. XT 10.00 7.79 7.41 7.79 7.41 7.79 0.00 122 0.01 2 -77.90 14.87 7.25
532847 Hilton Metal B 10.00 13.82 13.68 13.71 13.15 13.32 -3.62 4774 0.64 77 -2.12 16.05 5.71
505712 Him Teknofor X 2.00 73.95 71.20 71.20 71.20 71.20 -3.72 70 0.05 1 -41.64 77.15 22.30
514010 Him.Fibres XT 1.00 2.42 2.46 2.46 2.46 2.46 1.65 502 0.01 4 -4.32 2.46 0.93
500184 Himadri Spl. A1 1.00 48.35 49.50 49.90 48.90 49.40 2.17 208241 102.66 931 21.76 70.90 27.30
526899 Himalaya Fd. X 10.00 10.48 11.10 11.10 10.26 10.55 0.67 138115 14.76 562 7.76 14.25 4.50
514043 Himat. Seide A1 5.00 141.10 140.00 144.85 140.00 142.30 0.85 36920 53.07 585 -6.93 165.75 43.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 41.70 40.05 42.50 40.05 41.60 -0.24 8020 3.32 44 -2.20 51.80 27.00
504036 Hind Rect B 2.00 153.55 156.20 159.05 155.05 155.80 1.47 4020 6.31 169 28.69 269.95 89.65
539984 Hind Urban I XT 10.00 1580.15 1515.00 1658.55 1515.00 1645.85 4.16 518 8.35 49 -10.67 1658.55 382.00
514428 Hind.Adhesiv X 10.00 126.00 118.75 126.00 118.75 122.10 -3.10 11171 13.65 46 8.56 136.90 55.00
541154 Hind.Aeronau A1 10.00 962.15 980.00 988.30 966.20 969.85 0.80 46027 448.37 3565 13.18 1423.55 448.00
532041 Hind.Bio-Sci X 10.00 4.52 4.43 4.43 4.43 4.43 -1.99 1087 0.05 18 27.69 5.12 1.00
509635 Hind.Compost B 5.00 329.25 315.00 339.30 315.00 332.75 1.06 1824 6.08 207 33.08 387.45 95.20
513599 Hind.Copper A1 5.00 59.95 60.05 63.30 60.05 62.90 4.92 265180 165.25 1757 -10.19 69.55 18.30
505725 Hind.Everest X 10.00 97.15 95.20 100.50 95.20 97.10 -0.05 2587 2.54 16 -1.17 108.25 41.90
524013 Hind.Fluroca T 10.00 9.11 9.29 9.56 8.71 8.73 -4.17 3727 0.34 31 -0.81 10.03 2.83
519126 Hind.Foods B 10.00 1502.50 1526.45 1528.75 1487.00 1497.20 -0.35 502 7.55 202 128.85 1789.95 384.00
505893 Hind.Hardy X 10.00 95.00 99.00 99.75 99.00 99.15 4.37 55 0.05 3 19.83 110.00 47.20
533217 Hind.Media V B 10.00 55.30 58.45 59.40 54.55 55.50 0.36 23245 13.18 586 5.48 87.70 35.50
509895 Hind.Mills X 10.00 185.90 185.50 185.50 170.30 174.95 -5.89 4433 7.83 75 -4.45 341.00 162.00
500500 Hind.Motors T 5.00 7.50 7.15 7.20 7.13 7.13 -4.93 20697 1.48 73 -- 10.00 2.50
515145 Hind.Nat.Gls B 2.00 31.35 32.20 32.55 31.45 31.60 0.80 2234 0.71 53 -1.26 49.00 23.30
500186 Hind.Oil Exp A1 10.00 86.05 89.70 89.70 86.30 87.00 1.10 26658 23.25 442 12.97 107.50 30.55
500449 Hind.Org.Chm T 10.00 22.10 21.25 23.10 21.25 22.75 2.94 79772 18.09 452 -2.05 29.10 5.85
530315 Hind.Tin Wrk X 10.00 57.50 57.70 59.50 57.50 58.95 2.52 19638 11.37 96 8.43 64.95 23.05
500696 Hind.Unileve A1 1.00 2333.55 2340.15 2382.45 2323.40 2364.10 1.31 98681 2323.27 8157 79.20 2614.00 1756.00
500188 Hind.Zinc A1 2.00 268.15 273.25 306.65 269.00 299.30 11.62 240309 698.73 6454 20.21 328.00 122.00
500440 Hindalco A1 1.00 243.15 245.60 252.45 243.45 251.60 3.48 436579 1081.10 3891 40.13 275.50 85.05
532859 Hinduja Glob A1 10.00 1149.25 1151.00 1195.00 1136.20 1183.60 2.99 1129 13.36 230 10.13 1300.00 412.20
530853 Hipolin X 10.00 24.60 23.55 23.55 23.55 23.55 -4.27 6 0.00 2 -123.95 39.00 17.70
590018 Hisar Metal B 10.00 106.95 108.10 111.90 105.20 108.60 1.54 3941 4.28 128 35.37 118.10 36.20
532359 Hit Kit Glob X 2.00 0.42 0.44 0.44 0.44 0.44 4.76 17001 0.07 4 44.00 0.44 0.20
526217 Hitech Corp. B 10.00 116.30 115.30 117.05 113.40 113.40 -2.49 239 0.28 11 18.35 132.00 41.40
531661 Hittco Tools X 10.00 3.91 3.72 3.72 3.72 3.72 -4.86 1000 0.04 2 -2.93 5.37 3.56
539097 HKG M 2.00 41.00 39.00 42.50 38.50 42.50 3.66 15000 6.00 3 2125.00 45.00 11.20
522215 HLE Glasscoa X 10.00 1447.85 1454.90 1460.00 1427.00 1447.95 0.01 2081 30.17 216 47.88 1890.00 433.95
500191 HMT Z 10.00 23.70 24.85 24.85 22.60 22.80 -3.80 30852 7.16 107 29.23 28.00 7.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522064 Honda (I) Po A1 10.00 1051.30 1056.75 1061.70 1050.35 1052.70 0.13 393 4.15 121 31.01 1306.00 701.60
517174 Honeywell Au A1 10.00 38875.70 38860.00 40143.60 38860.00 39656.95 2.01 186 73.85 168 75.88 41687.20 20142.00
500193 Hotel Leela B 2.00 6.47 6.56 6.56 6.13 6.24 -3.55 88862 5.59 212 2.45 8.15 2.95
526683 Hotel Rugby B 10.00 1.31 1.37 1.37 1.37 1.37 4.58 301 0.00 2 -45.67 1.73 0.60
532145 Hotel Silver X 10.00 4.86 4.85 5.09 4.85 5.09 4.73 1734 0.09 9 -10.60 7.99 3.80
532761 HOV Services T 10.00 42.00 42.10 42.10 41.00 41.00 -2.38 600 0.25 10 102.50 52.80 22.25
502873 HP Cotton X 10.00 36.80 36.85 37.80 35.95 36.45 -0.95 1689 0.63 25 4.98 42.40 12.61
500104 HPCL A1 10.00 231.00 233.20 235.50 229.10 231.90 0.39 227511 527.17 2214 5.67 252.10 155.00
540136 HPL Elec.Pow B 10.00 40.50 40.40 41.85 39.70 40.20 -0.74 23670 9.61 577 -167.50 48.45 18.30
500187 HSIL B 2.00 111.95 109.45 120.25 109.45 120.00 7.19 14139 16.75 543 20.34 124.25 34.70
532662 HT Media B 2.00 17.55 17.90 18.35 17.70 18.20 3.70 40803 7.40 305 -3.30 20.05 7.75
532799 Hubtown T 10.00 19.85 19.85 20.80 19.00 19.85 0.00 13114 2.67 76 -0.95 22.10 7.10
540530 HUDCO A1 10.00 43.20 43.65 45.20 43.30 44.25 2.43 435350 193.07 1768 6.78 49.00 18.05
509820 Huhtamaki (I A1 2.00 304.50 319.45 319.45 302.35 306.00 0.49 2270 6.94 434 27.32 336.00 165.00