Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   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 24/05/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 76.80 76.50 76.50 76.50 76.50 -0.39 55 0.04 2 -50.33 76.80 5.78
515147 Haldyn Glass X 1.00 32.15 32.35 33.40 32.00 33.00 2.64 9946 3.24 37 17.01 41.50 28.00
590113 Hang Seng Be E 10.00 2975.00 2870.00 3067.00 2870.00 3067.00 3.09 340 10.09 2 -- 3800.00 2800.00
538081 Haria App. X 10.00 1.71 1.79 1.79 1.79 1.79 4.68 81 0.00 1 3.89 3.38 1.11
512604 Haria Export X 10.00 1.65 1.73 1.73 1.73 1.73 4.85 200 0.00 2 1.50 1.73 0.63
590043 Harita Seat. B 10.00 441.00 449.85 454.85 449.85 454.85 3.14 36 0.16 7 14.75 997.95 377.00
526931 Hariyana Shp X 10.00 62.40 63.10 70.95 60.25 68.35 9.54 1714 1.15 34 4.10 97.40 45.00
500467 Harr.Malayal B 10.00 64.85 66.50 66.85 66.50 66.50 2.54 321 0.21 9 -4.67 112.40 62.05
509073 Hathway Bhaw XT 10.00 4.23 4.43 4.43 4.43 4.43 4.73 100 0.00 1 63.29 5.56 2.24
533162 Hathway Cabl B 2.00 25.65 25.30 26.00 23.95 25.15 -1.95 78989 19.68 533 21.13 32.45 15.15
531531 Hatsun Agro A1 1.00 709.00 705.40 712.00 689.00 711.85 0.40 483 3.38 47 100.26 802.55 568.15
517354 Havells (I) A1 1.00 752.30 751.65 754.75 739.90 743.85 -1.12 125351 935.13 2061 57.40 782.70 520.60
539176 Hawa Engg. XT 10.00 31.75 32.45 33.00 32.45 33.00 3.94 100 0.03 3 6.47 66.50 29.65
508486 Hawkins Cook B 10.00 2944.85 2934.60 3024.95 2934.60 2993.05 1.64 876 26.19 138 29.56 3548.00 2652.05
532467 Hazoor Multi XT 4.00 0.65 0.62 0.62 0.62 0.62 -4.62 8000 0.05 7 -15.50 0.87 0.42
532334 HB Estate De X 10.00 15.75 15.30 16.50 15.30 16.50 4.76 852 0.14 22 -1.96 25.05 10.80
532333 HB Portfolio X 10.00 22.05 21.60 26.30 21.60 24.35 10.43 5014 1.24 57 2.12 40.50 18.00
532216 HB Stockhold B 10.00 7.85 7.67 7.75 7.67 7.70 -1.91 165 0.01 4 -0.28 21.10 6.66
517271 HBL Pow.Sys. B 1.00 24.00 23.80 24.70 23.80 24.65 2.71 8321 2.04 76 30.06 46.25 22.05
500185 HCC A1 1.00 12.40 12.55 13.20 12.32 13.05 5.24 277905 35.54 944 -1.01 16.60 8.42
500179 HCL Infosys. B 2.00 14.35 14.45 15.85 14.40 15.60 8.71 247316 37.06 1038 -1.55 46.35 13.40
532281 HCL Techno. A1 2.00 1066.60 1069.00 1070.00 1054.90 1061.65 -0.46 40326 427.55 1280 14.23 1190.00 880.00
500010 HDFC A1 2.00 2115.60 2127.00 2151.90 2096.85 2127.50 0.56 77206 1638.92 3179 22.53 2209.00 1646.00
541729 HDFC AMC B 5.00 1742.85 1752.00 1764.00 1745.40 1757.80 0.86 44249 775.93 2702 40.16 1969.50 1248.30
500180 HDFC Bank A1 2.00 2334.35 2356.00 2385.00 2341.40 2372.30 1.63 109625 2592.05 4575 30.67 2449.00 1884.40
533230 HDFC Gold E 100.00 2870.00 2890.00 2890.00 2885.00 2886.00 0.56 107 3.09 7 -- 3101.00 2681.00
540777 HDFC Life In A1 10.00 405.25 408.00 409.70 400.10 408.25 0.74 64946 263.07 1338 92.78 510.75 345.00
540794 HDFC1-1140RD B 10.00 7.96 8.74 8.75 8.74 8.75 9.92 3500 0.31 2 -- 9.07 7.31
540793 HDFC1-1140RG B 10.00 8.75 8.51 8.82 8.51 8.82 0.80 20032 1.75 11 -- 9.35 7.48
540593 HDFC2-1126DG B 10.00 10.10 10.05 10.05 10.05 10.05 -0.50 20000 2.01 4 -- 10.98 8.51
539516 HDFCNiftyETF B 10.00 1214.83 1201.00 1250.00 1200.00 1200.00 -1.22 4 0.05 4 -- 1300.00 1043.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539517 HDFCSenETF B 10.00 4105.62 4100.00 4100.00 4100.00 4100.00 -0.14 9 0.37 3 -- 4400.00 3235.95
532873 HDIL A1 10.00 22.05 22.15 22.90 22.00 22.75 3.17 196362 44.34 724 9.64 35.65 17.55
539787 HealthCare G B 10.00 203.00 203.00 207.95 203.00 203.00 0.00 565 1.15 36 -71.99 306.95 178.95
509631 HEG A1 10.00 1625.40 1640.00 1850.00 1629.50 1813.70 11.58 134270 2359.00 10227 2.30 4950.00 1542.00
500292 HeidelbergC A1 10.00 194.65 196.30 210.00 192.10 203.35 4.47 174224 356.42 3277 20.88 210.00 122.10
505720 Herc.Hoists B 1.00 106.90 108.25 113.60 107.65 111.10 3.93 1583 1.75 55 26.97 136.95 87.65
519552 Heritage Foo A1 5.00 483.55 469.00 474.80 453.00 460.35 -4.80 6610 30.44 545 26.23 732.00 421.00
500182 Hero Motocor A1 2.00 2739.65 2741.10 2840.00 2741.10 2828.35 3.24 42207 1183.32 2871 16.69 3819.00 2476.00
524669 Hester Biosc B 10.00 1553.85 1592.55 1600.00 1592.55 1599.90 2.96 232 3.71 14 31.05 1650.00 1039.95
534328 Hexa Tradex T 2.00 16.30 15.50 15.60 15.50 15.60 -4.29 20 0.00 2 -62.40 44.70 15.00
532129 Hexaware Tec A1 2.00 355.00 356.50 356.80 349.55 351.40 -1.01 28236 99.25 680 18.13 557.40 294.80
541019 HG Infra Eng B 10.00 257.70 276.55 282.95 268.45 277.35 7.63 10220 28.32 321 14.48 337.45 170.20
522073 Hi-Tech Gear B 10.00 234.40 239.00 249.00 239.00 247.25 5.48 355 0.87 21 13.42 505.00 227.00
541627 Hi-Tech Wind XT 10.00 19.00 18.05 18.75 18.05 18.75 -1.32 400 0.07 2 30.24 21.00 11.11
504176 High Enr.Bat X 10.00 223.00 225.00 243.00 225.00 230.00 3.14 276 0.64 9 82.44 468.15 188.30
517080 High Ground B 1.00 5.92 5.65 6.20 5.50 6.11 3.21 41214 2.50 55 4.74 17.65 4.85
524735 Hikal B 2.00 167.80 168.95 175.60 167.00 174.60 4.05 49368 84.70 857 20.89 207.00 135.00
509675 HIL Ltd. B 10.00 1802.75 1803.30 1900.00 1803.30 1890.70 4.88 516 9.68 147 13.32 2600.00 1560.85
532847 Hilton Metal T 10.00 16.25 15.50 15.50 15.50 15.50 -4.62 600 0.09 2 12.40 32.35 14.25
505712 Him Teknofor X 2.00 79.80 83.25 84.80 81.55 82.25 3.07 3017 2.52 34 3.47 244.85 79.20
500183 Him.Fut.Comm A1 1.00 20.70 20.65 21.05 20.60 21.00 1.45 281935 58.85 604 21.65 35.25 17.20
500184 Himadri Spl. A1 1.00 101.40 101.45 102.70 99.80 100.50 -0.89 47346 47.75 672 13.73 152.00 94.00
526899 Himalaya Fd. X 10.00 7.14 7.49 7.49 7.14 7.18 0.56 26199 1.89 47 -0.60 38.25 6.91
514043 Himat. Seide B 5.00 187.55 189.90 197.00 188.85 194.70 3.81 22352 43.08 571 9.64 374.50 161.25
531979 Hind Alumini X 10.00 67.50 68.95 71.80 65.05 68.65 1.70 830 0.57 41 7.00 122.40 62.05
504036 Hind Rect B 2.00 125.20 126.95 131.00 126.95 128.25 2.44 2259 2.92 52 18.01 151.00 97.00
539984 Hind Urban I X 10.00 595.00 595.00 595.00 595.00 595.00 0.00 50 0.30 1 -276.74 1170.00 554.10
541154 Hind.Aeronau A1 10.00 661.30 673.35 695.90 668.35 678.35 2.58 2324 15.85 278 8.64 1095.00 603.25
509635 Hind.Compost B 5.00 204.20 206.50 209.00 202.50 205.50 0.64 186 0.38 12 15.97 468.00 190.00
513599 Hind.Copper A1 5.00 40.25 40.60 42.20 40.40 42.00 4.35 192297 79.96 891 30.66 76.95 39.95
505725 Hind.Everest X 10.00 63.20 63.15 63.15 63.15 63.15 -0.08 34 0.02 1 -9.87 68.10 36.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524013 Hind.Fluroca T 10.00 13.00 12.50 13.32 12.35 12.43 -4.38 1332 0.17 14 -103.58 27.00 9.11
519126 Hind.Foods X 10.00 405.25 404.30 414.75 402.00 413.25 1.97 5876 23.82 63 54.66 484.00 252.85
505893 Hind.Hardy X 10.00 110.15 104.75 104.75 104.75 104.75 -4.90 31 0.03 1 40.29 159.00 85.10
533217 Hind.Media V B 10.00 104.25 108.00 108.00 108.00 108.00 3.60 100 0.11 1 4.52 219.40 96.55
509895 Hind.Mills X 10.00 276.50 290.30 290.30 290.30 290.30 4.99 715 2.08 32 -4.08 419.00 176.05
500500 Hind.Motors T 5.00 6.92 7.23 7.23 6.76 7.16 3.47 13619 0.96 57 -37.68 10.18 6.27
515145 Hind.Nat.Gls B 2.00 67.40 68.00 74.95 68.00 72.00 6.82 36 0.03 3 -3.73 139.44 66.10
500186 Hind.Oil Exp B 10.00 123.85 124.00 126.85 123.50 125.90 1.66 70729 88.56 1131 11.02 164.80 102.60
500449 Hind.Org.Chm B 10.00 21.00 21.00 22.80 21.00 22.65 7.86 84250 18.73 341 -5.11 43.55 17.00
530315 Hind.Tin Wrk X 10.00 58.65 58.90 64.90 57.30 60.40 2.98 24269 14.85 327 8.30 94.50 46.50
500696 Hind.Unileve A1 1.00 1750.95 1760.00 1760.00 1728.00 1749.20 -0.10 144929 2522.65 3736 62.74 1870.50 1477.90
504713 Hind.Wirs X 10.00 29.65 31.10 31.10 31.10 31.10 4.89 10 0.00 1 1.03 53.75 26.30
500188 Hind.Zinc A1 2.00 248.55 247.35 253.55 245.00 252.90 1.75 37879 94.92 563 13.43 308.90 243.00
500440 Hindalco A1 1.00 192.35 193.00 196.45 190.00 195.80 1.79 355320 686.28 1986 36.46 259.70 182.55
532859 Hinduja Glob B 10.00 623.40 624.00 634.80 605.05 628.90 0.88 588 3.63 79 7.57 935.90 560.05
500189 Hinduja Vent B 10.00 386.85 384.85 388.00 375.00 385.95 -0.23 1970 7.49 120 -16.81 765.00 310.05
590018 Hisar Metal B 10.00 54.00 54.00 64.80 53.50 64.75 19.91 28270 17.78 198 7.19 84.70 30.50
521068 Hisar Spin. P 10.00 13.31 12.65 12.65 12.65 12.65 -4.96 200 0.03 1 3.09 21.40 10.83
532359 Hit Kit Glob X 2.00 0.19 0.19 0.19 0.19 0.19 0.00 800 0.00 1 -9.50 0.31 0.19
531661 Hittco Tools XT 10.00 8.28 8.28 8.28 8.28 8.28 0.00 829 0.07 1 82.80 8.28 2.85
500191 HMT Z 10.00 17.60 17.00 18.45 16.85 17.10 -2.84 6405 1.16 26 285.00 28.45 15.50
522064 Honda SIEL P B 10.00 1010.05 1015.95 1026.50 1010.00 1023.20 1.30 219 2.23 30 18.10 1409.95 1000.00
517174 Honeywell Au A1 10.00 23857.05 24100.00 24332.70 23872.80 24200.10 1.44 71 17.06 42 59.62 24900.00 17980.00
500193 Hotel Leela. B 2.00 8.92 8.70 9.10 8.70 9.02 1.12 18112 1.63 68 -5.43 20.30 8.35
532761 HOV Services B 10.00 125.90 127.45 143.95 127.45 137.50 9.21 17910 25.02 471 -19.28 261.00 112.00
502873 HP Cotton X 10.00 33.90 32.00 34.35 32.00 34.35 1.33 650 0.22 6 5.34 56.90 28.60
500104 HPCL A1 10.00 289.45 300.10 307.55 298.00 302.60 4.54 654975 1990.26 6714 7.65 325.00 163.44
540136 HPL Elec.Pow B 10.00 62.75 63.25 67.05 62.35 65.90 5.02 24746 16.27 357 13.02 104.90 44.00
500187 HSIL B 2.00 270.70 272.30 289.00 271.15 287.75 6.30 28106 79.66 910 29.54 406.35 186.00
532662 HT Media B 2.00 34.50 34.40 35.25 33.90 34.85 1.01 5531 1.90 56 -30.04 82.90 30.00
532799 Hubtown B 10.00 28.05 28.35 28.95 27.80 28.50 1.60 5493 1.56 80 -10.71 75.35 25.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540530 HUDCO A1 10.00 41.25 41.90 44.30 41.60 44.05 6.79 283060 122.53 1211 7.56 64.35 37.45
509820 Huhtamaki PP B 2.00 257.05 268.00 268.00 260.00 263.70 2.59 2613 6.89 52 23.54 323.55 155.00