ETIG Stories
Equity
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 13/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 905.50 898.65 898.90 898.45 898.45 -0.78 2350 21.12 22 19.07 905.70 214.30
515147 Haldyn Glass X 1.00 147.15 149.30 152.90 145.10 149.65 1.70 214402 320.50 990 39.28 188.90 100.00
526407 Hampton Sky B 1.00 28.78 29.38 29.85 28.55 29.36 2.02 162960 47.97 801 32.62 59.00 26.01
590113 Hang Seng Be E 1.00 283.28 286.84 286.84 282.85 283.06 -0.08 1036 2.93 437 -- 337.53 225.91
543227 Happiest Min A1 2.00 822.20 822.60 826.95 819.60 821.30 -0.11 10739 88.43 915 51.85 968.00 733.55
544057 Happy Forgin B 2.00 1210.60 1211.80 1243.20 1206.90 1212.80 0.18 987 12.08 158 54.75 1298.95 813.55
509597 Hardcastle W XT 10.00 994.50 1014.30 1014.35 1010.00 1010.00 1.56 280 2.84 11 21.80 1354.75 390.00
541276 Hardwyn (I) B 1.00 35.57 36.29 41.57 36.29 40.72 14.48 1746456 695.45 12170 135.73 51.77 26.10
538081 Haria App. X 10.00 5.65 5.47 5.77 5.47 5.77 2.12 30006 1.69 34 14.43 6.80 3.81
543517 Hariom Pipe B 10.00 783.15 786.40 792.15 770.00 772.80 -1.32 7147 55.75 769 37.90 885.05 441.05
542682 Harish Text. X 10.00 57.50 57.50 60.94 57.50 59.48 3.44 7338 4.32 59 -94.41 75.98 42.70
526931 Hariyana Shp XT 10.00 132.95 132.90 137.90 132.90 135.80 2.14 6440 8.72 141 12.09 239.95 77.20
500467 Harr.Malayal T 10.00 230.00 232.00 240.00 231.00 232.05 0.89 5700 13.38 66 -40.29 265.00 136.85
543600 Harsha Engr. B 10.00 508.55 513.00 515.25 508.35 514.45 1.16 4617 23.62 346 38.11 610.75 360.00
544105 Harshdeep H. M 10.00 74.25 74.33 77.90 74.25 77.53 4.42 60000 45.91 20 -- 86.00 39.00
505336 Harshil Agro XT 10.00 61.38 62.60 62.60 62.60 62.60 1.99 138576 86.75 891 51.74 62.60 2.54
532855 Haryana Capf X 10.00 263.00 269.60 273.00 261.95 269.30 2.40 3911 10.46 57 48.87 295.00 80.50
524080 Haryana Lthr XT 10.00 119.34 120.90 120.90 113.38 115.82 -2.95 4681 5.53 73 13.22 121.80 43.65
531387 Hasti Financ X 10.00 7.20 7.34 7.34 7.34 7.34 1.94 2 0.00 2 -25.31 10.55 4.40
509073 Hathway Bhaw X 10.00 19.16 19.30 19.30 18.99 19.06 -0.52 7781 1.49 53 -119.13 23.08 16.16
533162 Hathway Cabl A1 2.00 20.95 21.32 21.81 20.94 21.31 1.72 659235 141.53 1846 39.46 27.90 17.01
531531 Hatsun Agro A1 1.00 1225.25 1225.25 1242.25 1216.45 1229.60 0.36 2057 25.26 345 86.23 1380.00 956.10
517354 Havells (I) A1 1.00 1995.80 2000.00 2023.40 1973.80 1987.00 -0.44 27805 556.94 4716 89.46 2023.40 1233.10
539176 Hawa Engg. X 10.00 157.40 170.00 170.00 159.05 160.05 1.68 2437 3.93 234 28.38 210.65 91.20
508486 Hawkins Cook B 10.00 8881.00 8890.00 9000.00 8875.00 8890.70 0.11 929 83.14 227 41.22 9099.00 5810.05
532467 Hazoor Multi XT 10.00 592.60 592.60 614.90 571.20 590.20 -0.40 80191 482.84 1529 31.90 639.00 115.00
532334 HB Estate De X 10.00 101.62 99.10 104.00 99.10 102.17 0.54 6681 6.80 92 33.06 125.10 36.15
508956 HB Leas.&Fin XT 10.00 17.77 17.00 18.65 16.89 18.54 4.33 10378 1.80 124 -- 29.95 5.38
532333 HB Portfolio X 10.00 119.09 120.00 125.00 119.10 120.80 1.44 7819 9.57 125 13.65 128.35 49.00
532216 HB Stockhold T 10.00 147.25 140.15 150.00 140.15 149.00 1.19 884 1.27 32 3.11 187.45 48.10
517271 HBL Pow.Sys. A1 1.00 608.80 612.70 637.55 608.20 631.50 3.73 161058 1003.76 6668 56.59 723.80 244.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 45.03 45.40 45.80 44.81 44.95 -0.18 688564 311.52 1723 17.84 57.46 22.67
539224 HCKK Venture X 10.00 96.00 100.00 100.80 100.00 100.80 5.00 3392 3.41 23 162.58 133.85 77.45
500179 HCL Infosys. B 2.00 15.61 15.63 17.17 15.63 17.17 9.99 1162559 198.42 2597 -39.93 26.70 13.63
532281 HCL Techno. A1 2.00 1805.55 1814.55 1820.00 1795.70 1813.15 0.42 37974 687.19 2637 29.95 1820.00 1210.00
526717 HCP Plastene X 10.00 182.35 180.00 189.50 180.00 184.00 0.90 1492 2.80 27 110.18 294.00 147.20
541729 HDFC AMC A1 5.00 4387.90 4388.40 4449.00 4385.10 4420.55 0.74 28912 1273.66 1751 45.64 4544.50 2565.00
500180 HDFC Bank A1 1.00 1666.00 1672.00 1674.00 1657.15 1665.35 -0.04 445093 7402.56 15364 18.62 1791.90 1363.45
533230 HDFC Gold E 1.00 62.42 63.67 63.67 63.13 63.51 1.75 102525 64.92 607 -- 65.12 49.52
540777 HDFC Life In A1 10.00 714.40 710.50 714.40 703.40 705.10 -1.30 48762 345.41 1878 92.65 760.95 511.10
543628 HDFC N200Mom B 19.06 36.61 36.58 36.99 36.54 36.75 0.38 7079 2.60 68 -- 37.86 21.61
543224 HDFC Nifty B B 22.33 52.74 53.48 53.48 52.60 52.88 0.27 2391 1.26 64 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 279.51 279.50 281.49 278.00 280.24 0.26 1311 3.67 61 -- 282.39 177.45
544110 HDFC PSU Bk B 62.78 66.74 68.58 68.58 65.41 67.68 1.41 977 0.66 35 -- 82.45 65.33
539517 HDFC S&P Sen A1 25.04 92.06 92.07 92.47 92.06 92.27 0.23 1203 1.11 47 -- 92.96 69.60
543774 HDFCBSE500 B 23.86 37.86 37.88 38.02 37.56 37.93 0.18 6796 2.57 60 -- 43.80 24.50
543605 HDFCN100Ql30 B 38.59 63.23 63.20 63.51 63.05 63.41 0.28 962 0.61 25 -- 63.81 38.17
543608 HDFCN50Val20 B 86.07 147.92 147.61 148.67 147.10 147.53 -0.26 80 0.12 10 -- 153.93 100.30
543607 HDFCNGrSec15 B 89.04 132.28 132.28 132.50 131.29 131.61 -0.51 4720 6.22 75 -- 134.33 93.00
543569 HDFCNif100ET B 17.73 26.84 27.00 27.08 26.84 26.97 0.48 386 0.10 18 -- 27.50 18.50
543665 HDFCNifITETF B 29.99 44.27 44.29 44.75 44.29 44.51 0.54 792 0.35 32 -- 46.02 30.58
543570 HDFCNifNXT50 B 41.82 76.00 77.52 77.52 76.15 76.31 0.41 1410 1.08 44 -- 79.42 42.71
543666 HDFCNifPvETF B 21.68 26.14 26.20 26.40 26.20 26.39 0.96 6901 1.81 43 -- 27.40 22.05
543776 HDFCNMid150 B 11.60 22.06 22.19 22.39 22.19 22.36 1.36 3590 0.80 77 -- 22.39 14.00
543775 HDFCNSML250 B 91.31 184.82 187.00 187.00 184.15 185.96 0.62 38129 70.76 589 -- 187.80 115.65
543592 HDFCSILVETF E 52.52 81.48 83.25 84.18 83.05 83.99 3.08 103844 86.82 1060 -- 93.50 66.68
540210 Heads Up Ven B 10.00 15.44 16.00 16.23 15.36 15.58 0.91 65365 10.36 349 -9.33 22.45 9.81
539787 HealthCare G B 10.00 416.40 422.00 425.00 413.60 423.05 1.60 37165 156.22 1703 111.92 425.00 310.10
543546 Healthy Life MT 10.00 67.45 64.08 64.08 64.08 64.08 -5.00 30000 19.22 3 168.63 73.67 3.47
526967 Heera Ispat Z 10.00 7.66 7.81 8.03 7.31 7.31 -4.57 4886 0.37 19 -81.22 12.22 5.70
509631 HEG A1 10.00 1999.65 2005.00 2088.05 2000.55 2067.25 3.38 7531 154.14 845 40.80 2744.60 1466.85
500292 HeidelbergC B 10.00 229.75 229.75 233.95 229.75 231.60 0.81 40334 93.50 992 33.81 247.20 176.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539174 Helpage Fin X 10.00 22.59 22.59 22.59 22.03 22.03 -2.48 27 0.01 4 22.25 23.30 11.80
502133 Hemadri Cem X 10.00 84.13 85.81 86.90 83.00 83.77 -0.43 3507 2.98 92 -3.33 157.60 50.73
531178 Hemang Res. X 10.00 30.80 30.80 31.40 30.40 30.55 -0.81 2889 0.89 40 3.89 49.44 29.35
543916 Hemant Surg. MT 10.00 162.50 161.50 163.00 161.50 162.45 -0.03 4800 7.80 6 22.16 229.70 115.00
543242 Hemisphere P A1 10.00 194.55 195.00 197.70 194.00 195.05 0.26 41959 82.16 1217 -541.81 264.65 109.65
524590 Hemo Organic XT 10.00 13.15 13.70 13.70 12.50 12.55 -4.56 3672 0.46 36 -19.92 15.25 5.88
543266 Heranba Inds B 10.00 481.55 476.00 494.45 476.00 482.70 0.24 8852 42.94 580 33.73 527.15 278.14
505720 Herc.Hoists B 1.00 578.70 580.30 598.10 575.80 592.35 2.36 7489 43.88 912 51.11 655.05 284.25
519552 Heritage Foo A1 5.00 567.20 560.00 570.85 560.00 566.45 -0.13 6825 38.66 384 35.47 727.90 209.45
500182 Hero Motocor A1 2.00 5803.40 5805.45 5843.65 5770.95 5795.05 -0.14 13045 756.90 4901 28.40 5894.30 2925.00
524669 Hester Biosc B 10.00 2361.50 2373.65 2426.00 2373.05 2401.65 1.70 350 8.41 101 105.57 3375.45 1292.90
506390 Heubach Col. B 10.00 548.10 548.00 556.15 545.35 550.85 0.50 8179 45.05 521 41.99 654.00 355.15
534328 Hexa Tradex T 2.00 283.10 282.90 296.50 272.00 280.80 -0.81 2624 7.27 69 56.16 375.40 140.00
500183 HFCL A1 1.00 150.40 150.80 156.00 150.30 150.95 0.37 2635641 4001.86 8840 58.28 160.60 61.52
541019 HG Infra Eng A1 10.00 1502.30 1569.95 1598.00 1545.00 1564.05 4.11 51188 803.57 3943 18.51 1880.00 806.00
522073 Hi-Tech Gear T 10.00 880.00 880.00 895.00 850.00 877.95 -0.23 687 6.04 72 13.83 1275.75 351.50
543411 Hi-Tech Pipe B 1.00 194.20 195.00 199.40 191.25 192.65 -0.80 138273 270.40 2024 53.37 199.40 79.06
504176 High Enr.Bat X 2.00 683.90 680.00 695.00 680.00 690.50 0.97 4908 33.84 423 43.87 1058.80 485.10
524735 Hikal B 2.00 399.55 399.35 402.65 393.20 395.55 -1.00 25761 102.19 1155 72.05 406.80 258.60
509675 HIL Ltd. B 10.00 2837.10 2845.00 2984.50 2845.00 2882.20 1.59 1504 44.00 449 -207.95 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 63.10 66.25 66.25 60.01 64.25 1.82 16017 10.53 76 112.72 73.45 15.60
532847 Hilton Metal B 10.00 92.12 92.12 93.14 89.27 90.33 -1.94 21088 19.17 423 34.22 169.90 78.00
505712 Him Teknofor XT 2.00 249.30 249.40 254.25 249.40 254.25 1.99 8528 21.50 50 25.40 258.90 102.00
500184 Himadri Spl. A1 1.00 562.60 564.00 578.10 557.45 573.90 2.01 66339 376.96 2029 63.34 579.50 223.80
526899 Himalaya Fd. X 10.00 21.73 21.74 22.17 21.74 21.88 0.69 68049 14.95 271 24.31 29.95 17.55
514043 Himat. Seide B 5.00 141.05 142.70 150.00 141.75 143.80 1.95 105531 154.94 1656 13.58 186.60 116.00
531979 Hind Alumini X 10.00 75.20 77.00 77.00 73.00 74.94 -0.35 22483 16.87 360 3.71 82.30 39.30
504036 Hind Rect B 2.00 882.45 883.10 888.70 873.45 881.35 -0.12 618 5.43 122 86.15 1010.85 333.60
539984 Hind Urban I X 10.00 2708.45 2669.00 2780.00 2669.00 2770.75 2.30 54 1.49 17 -18.45 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 385.95 385.00 396.00 385.00 393.40 1.93 1948 7.62 88 14.08 538.80 243.90
541154 Hind.Aeronau A1 5.00 4644.95 4664.50 4690.00 4633.25 4645.45 0.01 54258 2526.65 7472 37.69 5675.00 1767.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519574 Hind.Agrigen XT 10.00 64.77 61.60 68.00 61.54 61.63 -4.85 3039 1.90 94 58.70 90.93 23.22
531918 Hind.Applian XT 10.00 149.90 152.85 152.85 152.85 152.85 1.97 32 0.05 2 955.31 152.85 7.23
532041 Hind.Bio-Sci X 2.00 9.00 9.00 9.39 8.90 9.39 4.33 7092 0.66 30 37.56 15.18 5.15
509635 Hind.Compost B 5.00 600.10 599.70 605.75 591.10 591.50 -1.43 894 5.34 173 26.43 669.90 370.00
513599 Hind.Copper A1 5.00 314.25 316.35 320.35 313.70 314.70 0.14 130449 412.99 1971 84.14 415.60 135.70
524013 Hind.Fluroca B 10.00 19.30 20.25 20.25 19.08 19.53 1.19 3313 0.64 63 29.15 23.74 12.00
519126 Hind.Foods B 2.00 573.00 575.10 575.10 565.00 568.75 -0.74 6553 37.14 300 67.23 629.95 460.75
505893 Hind.Hardy X 10.00 675.45 674.00 686.80 663.25 680.60 0.76 864 5.90 37 25.21 759.90 380.00
533217 Hind.Media V B 10.00 90.74 90.50 92.00 90.50 91.22 0.53 9200 8.42 388 162.89 128.00 66.06
509895 Hind.Mills X 10.00 287.25 300.00 300.00 284.00 288.45 0.42 416 1.19 22 47.92 411.00 210.80
500500 Hind.Motors T 5.00 28.06 28.50 29.46 28.15 29.46 4.99 41998 12.17 318 17.85 48.70 14.50
515145 Hind.Nat.Gls T 2.00 23.74 23.88 24.50 23.15 23.66 -0.34 24474 5.81 52 1.73 26.32 12.93
500186 Hind.Oil Exp A1 10.00 241.70 243.00 249.40 242.10 242.55 0.35 66511 163.42 1485 15.85 293.60 155.00
500449 Hind.Org.Chm B 10.00 48.21 48.95 50.67 48.05 49.43 2.53 83691 41.35 674 -4.99 65.95 30.85
530315 Hind.Tin Wrk X 10.00 219.55 223.90 223.90 217.50 221.40 0.84 15342 33.86 177 14.02 248.85 110.60
500696 Hind.Unileve A1 1.00 2953.35 2955.00 2955.00 2919.15 2933.95 -0.66 155817 4572.95 11477 66.71 2962.80 2170.25
500188 Hind.Zinc A1 2.00 489.60 495.70 504.00 494.60 496.55 1.42 108422 540.59 2766 25.78 807.00 285.00
500440 Hindalco A1 1.00 676.05 685.00 686.60 670.70 673.15 -0.43 115169 784.52 3028 14.04 714.85 448.65
543645 Hindprakash B 10.00 152.65 152.45 152.45 149.20 150.10 -1.67 492 0.74 22 100.74 210.00 100.00
532859 Hinduja Glob B 10.00 878.75 886.30 904.45 878.45 898.35 2.23 4782 42.66 676 14.72 1035.45 720.25
542905 Hindware Hom B 2.00 351.25 355.00 361.90 355.00 358.90 2.18 2848 10.23 203 116.15 590.70 315.10
530853 Hipolin XT 10.00 126.55 125.30 131.50 121.55 130.00 2.73 1389 1.74 24 -90.28 168.90 68.10
590018 Hisar Metal B 10.00 190.80 188.70 196.05 188.70 191.90 0.58 520 0.99 23 18.67 235.20 156.10
521068 Hisar Spin. P 10.00 49.00 51.45 51.45 49.11 51.17 4.43 3200 1.63 11 9.92 60.72 38.05
543187 Hitachi Engy A1 10.00 12294.85 12700.00 12899.00 12412.50 12828.70 4.34 1096 138.24 452 63.33 14389.90 3900.00
526217 Hitech Corp. B 10.00 228.90 224.90 231.60 224.90 230.80 0.83 446 1.02 95 37.35 308.85 180.00
531661 Hittco Tools X 10.00 13.50 13.31 13.80 13.31 13.80 2.22 7398 1.01 19 -44.52 15.17 9.52
522215 HLE Glasscoa A1 2.00 404.50 408.50 409.30 404.00 404.60 0.02 2959 12.01 337 104.82 601.05 397.00
543929 HMA Agro B 1.00 49.43 49.00 50.23 49.00 49.82 0.79 41403 20.59 360 21.38 84.00 48.00
500191 HMT Z 10.00 87.37 89.99 91.73 88.20 90.70 3.81 43501 39.54 455 1.26 102.60 35.00
543259 Home First F A1 2.00 1127.40 1136.20 1274.05 1136.20 1203.70 6.77 162337 2000.93 8285 33.04 1274.05 777.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544014 Honasa Cons. B 10.00 493.40 499.55 503.85 490.00 493.45 0.01 74624 372.59 2426 -106.12 546.50 256.10
522064 Honda (I) Po B 10.00 3680.80 3693.65 3750.00 3671.85 3686.55 0.16 1097 40.65 307 40.87 4233.00 2144.75
517174 Honeywell Au A1 10.00 51255.10 51368.70 51468.70 50316.35 50442.70 -1.59 149 75.78 91 83.43 59700.00 34990.00
500193 Hotel Leela B 2.00 19.62 19.50 20.00 19.50 19.84 1.12 265362 52.75 1376 55.11 41.99 18.25
532145 Hotel Silver X 10.00 17.60 18.01 18.34 17.50 18.17 3.24 6075 1.07 13 16.52 20.85 10.50
532761 HOV Services T 10.00 88.33 89.90 92.40 86.00 86.42 -2.16 7843 6.86 62 36.93 110.80 47.20
526761 Howard Hotel X 10.00 27.50 28.00 28.50 26.70 27.09 -1.49 5624 1.53 56 -1354.50 31.99 14.22
543433 HP Adhesives B 2.00 97.27 98.45 99.00 97.72 98.05 0.80 26478 26.03 554 41.55 131.00 85.24
502873 HP Cotton X 10.00 150.90 147.00 181.05 147.00 177.05 17.33 51037 90.48 449 30.32 193.95 95.10
500104 HPCL A1 10.00 413.20 413.55 417.50 406.70 410.95 -0.54 773512 3209.37 6526 8.85 457.20 159.50
540136 HPL Elec.Pow B 10.00 598.80 609.95 613.80 593.00 595.85 -0.49 22473 135.85 1056 71.36 694.30 179.25
532662 HT Media B 2.00 24.80 24.73 25.27 24.71 24.94 0.56 8662 2.16 197 -6.62 36.85 22.70
532799 Hubtown T 10.00 262.00 265.75 266.00 258.75 262.05 0.02 11094 29.11 122 -26.71 299.00 50.15
540530 HUDCO A1 10.00 254.10 254.10 255.80 249.50 252.45 -0.65 837819 2115.86 10966 22.68 353.95 70.48
509820 Huhtamaki (I B 2.00 388.00 384.05 395.00 384.05 386.40 -0.41 9012 35.13 481 34.50 451.50 247.95
500262 Hybrid Finan T 5.00 13.21 13.87 13.87 13.25 13.44 1.74 7135 0.98 12 12.92 15.80 7.50