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 26/07/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 784.15 789.65 789.85 789.10 789.15 0.64 4600 36.31 55 21.37 789.85 214.30
515147 Haldyn Glass X 1.00 131.70 133.40 142.00 131.05 138.65 5.28 110120 151.95 1079 30.34 188.90 78.00
526407 Hampton Sky B 1.00 30.26 31.04 31.35 30.03 30.12 -0.46 766872 234.69 1454 61.47 59.00 26.08
590113 Hang Seng Be E 1.00 288.05 289.00 290.00 287.99 289.83 0.62 1553 4.48 129 -- 337.53 225.91
538731 Hanman Fit M 10.00 4.65 4.42 4.88 4.42 4.88 4.95 100800 4.71 18 -1.20 5.38 1.46
543227 Happiest Min A1 2.00 816.60 817.05 825.50 815.50 818.55 0.24 17793 146.00 1223 50.19 969.95 738.05
544057 Happy Forgin B 2.00 1229.15 1254.00 1261.55 1218.00 1226.30 -0.23 1475 18.30 362 55.36 1298.95 813.55
509597 Hardcastle W XT 10.00 900.00 880.55 939.90 880.20 939.90 4.43 224 2.02 26 24.77 1354.75 369.00
541276 Hardwyn (I) B 1.00 29.95 29.99 30.14 29.83 29.96 0.03 3534 1.06 123 103.31 51.77 26.10
538081 Haria App. X 10.00 5.74 5.41 5.50 5.31 5.50 -4.18 4833 0.26 66 9.48 6.30 3.60
512604 Haria Export X 10.00 4.79 5.12 5.40 5.12 5.38 12.32 5943 0.31 20 67.25 6.32 3.73
543517 Hariom Pipe B 10.00 691.00 693.00 730.00 692.95 707.40 2.37 18629 132.58 2189 35.96 745.00 441.05
542682 Harish Text. X 10.00 50.87 53.00 53.00 49.32 49.36 -2.97 1607 0.79 14 -58.76 67.65 41.10
526931 Hariyana Shp XT 10.00 181.35 184.35 184.35 173.00 173.35 -4.41 25335 44.54 580 33.08 239.95 75.00
530055 Harmony Cap. XT 10.00 40.40 42.40 42.40 42.40 42.40 4.95 90 0.04 1 -184.35 73.40 21.05
500467 Harr.Malayal B 10.00 234.30 235.00 237.35 231.35 234.55 0.11 1832 4.30 171 -59.38 258.80 129.44
543600 Harsha Engr. B 10.00 538.25 538.25 543.00 530.00 530.95 -1.36 7549 40.48 707 43.38 610.75 360.00
544105 Harshdeep H. M 10.00 72.00 71.00 72.00 70.80 71.60 -0.56 24000 17.19 8 -- 79.50 39.00
505336 Harshil Agro XT 10.00 32.04 32.68 32.68 32.68 32.68 2.00 100 0.03 1 44.16 32.68 2.31
532855 Haryana Capf X 10.00 210.00 210.00 210.00 207.00 207.00 -1.43 136 0.28 10 38.26 245.00 62.51
524080 Haryana Lthr XT 10.00 110.60 111.05 116.10 111.05 111.70 0.99 9223 10.62 101 11.87 116.10 43.65
509073 Hathway Bhaw X 10.00 20.36 20.77 20.94 20.01 20.05 -1.52 6724 1.38 76 -125.31 23.08 15.37
533162 Hathway Cabl B 2.00 23.83 24.28 24.60 23.81 23.90 0.29 2796241 676.24 6636 44.26 27.90 15.11
531531 Hatsun Agro A1 1.00 1222.20 1246.65 1246.65 1206.00 1214.10 -0.66 2511 30.60 416 85.14 1380.00 956.10
517354 Havells (I) A1 1.00 1831.05 1848.00 1856.65 1825.95 1837.75 0.37 32112 590.82 2837 82.74 1986.55 1233.10
539176 Hawa Engg. X 10.00 162.10 158.90 169.95 158.90 166.95 2.99 360 0.60 23 29.60 210.65 90.50
508486 Hawkins Cook B 10.00 8887.00 8900.00 9099.00 8900.00 8993.50 1.20 1514 136.02 403 43.31 9099.00 5810.05
532467 Hazoor Multi X 10.00 366.45 371.70 384.75 362.10 384.75 4.99 217475 823.84 910 13.12 454.00 110.00
532334 HB Estate De X 10.00 81.39 81.39 81.51 73.35 77.73 -4.50 14641 11.29 158 38.87 89.50 29.80
508956 HB Leas.&Fin XT 10.00 20.74 21.76 21.77 21.67 21.77 4.97 4991 1.09 56 311.00 29.95 3.91
532333 HB Portfolio X 10.00 73.48 77.00 78.00 75.00 76.07 3.52 18718 14.30 167 11.67 98.00 38.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 145.35 153.05 159.85 149.70 150.90 3.82 41616 65.84 1204 2.87 159.85 48.10
517271 HBL Pow.Sys. A1 1.00 631.10 636.95 660.00 620.20 628.30 -0.44 408007 2613.13 10638 62.02 684.40 167.00
500185 HCC A1 1.00 53.38 53.68 57.46 53.00 55.36 3.71 13934534 7737.85 32791 19.42 57.46 18.13
539224 HCKK Venture XT 10.00 98.10 103.00 103.00 103.00 103.00 4.99 10 0.01 2 147.14 133.85 77.45
500179 HCL Infosys. B 2.00 16.70 16.98 17.00 16.68 16.94 1.44 187779 31.79 973 -35.29 26.70 13.63
532281 HCL Techno. A1 2.00 1588.20 1591.05 1640.15 1591.05 1634.20 2.90 416453 6778.89 17923 27.00 1696.50 1095.95
526717 HCP Plastene X 10.00 187.55 191.00 191.90 186.00 189.30 0.93 1154 2.18 36 -169.02 306.20 147.20
541729 HDFC AMC A1 5.00 4060.60 4081.00 4152.00 4063.20 4100.25 0.98 34069 1398.75 4081 42.33 4295.20 2372.20
500180 HDFC Bank A1 1.00 1616.30 1603.95 1621.90 1596.55 1617.80 0.09 1012409 16341.01 23665 18.06 1791.90 1363.45
533230 HDFC Gold E 1.00 61.99 61.74 62.39 60.90 61.39 -0.97 165277 101.33 1988 -- 65.12 49.52
540777 HDFC Life In A1 10.00 683.65 685.95 709.50 682.90 703.00 2.83 555978 3894.61 34599 92.38 710.60 511.10
543627 HDFC N100LV B 12.62 19.86 19.99 20.30 19.99 20.30 2.22 322 0.06 21 -- 20.70 12.74
543973 HDFC N1DRLiq B 1000.00 999.99 999.99 999.99 999.99 999.99 0.00 2 0.02 1 -- 1027.00 999.00
543628 HDFC N200Mom B 19.06 35.39 35.65 36.30 35.55 36.21 2.32 106575 38.31 985 -- 37.45 21.56
543224 HDFC Nifty B B 22.33 51.80 51.97 52.35 51.01 52.35 1.06 2614 1.35 113 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 268.89 268.40 273.55 268.40 272.83 1.47 5937 16.12 188 -- 282.39 177.45
544110 HDFC PSU Bk B 62.78 72.15 73.59 73.63 71.87 72.74 0.82 4106 2.99 69 -- 82.45 65.33
539517 HDFC S&P Sen A1 25.04 88.79 89.68 90.18 88.59 90.05 1.42 5917 5.31 84 -- 91.08 69.60
543774 HDFCBSE500 B 23.86 36.81 37.20 37.48 36.79 37.30 1.33 28899 10.75 219 -- 43.80 22.27
543605 HDFCN100Ql30 B 38.59 59.63 59.80 60.58 59.80 60.58 1.59 4172 2.51 21 -- 62.33 38.17
543608 HDFCN50Val20 B 86.07 141.84 142.50 145.33 142.50 144.66 1.99 477 0.69 24 -- 148.00 99.85
543607 HDFCNGrSec15 B 89.04 127.00 125.24 133.62 125.24 133.47 5.09 2586 3.29 65 -- 133.62 93.00
543569 HDFCNif100ET B 17.73 25.75 25.89 26.29 25.89 26.12 1.44 6443 1.68 92 -- 26.70 18.50
543665 HDFCNifITETF B 29.99 41.29 41.30 42.21 41.30 41.96 1.62 5213 2.18 28 -- 44.00 29.43
543570 HDFCNifNXT50 B 41.82 72.48 73.99 74.29 73.01 74.29 2.50 465 0.34 27 -- 76.90 37.10
543666 HDFCNifPvETF B 21.68 25.69 26.17 26.17 25.39 25.72 0.12 9718 2.48 76 -- 27.40 22.05
543776 HDFCNMid150 B 11.60 21.21 21.49 21.54 21.25 21.50 1.37 48088 10.30 640 -- 21.95 13.80
543775 HDFCNSML250 B 91.31 176.05 176.36 177.90 175.61 177.31 0.72 72627 128.63 1451 -- 181.00 111.00
543592 HDFCSILVETF E 52.52 80.36 80.94 80.99 79.53 80.34 -0.02 39433 31.56 755 -- 93.50 66.68
540210 Heads Up Ven T 10.00 11.86 11.80 12.45 11.80 12.45 4.97 28214 3.51 15 -6.35 22.45 10.20
539787 HealthCare G B 10.00 355.10 352.00 359.80 352.00 356.45 0.38 4284 15.33 433 103.32 401.00 310.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life MT 10.00 36.65 34.82 38.48 34.82 38.44 4.88 50000 18.87 5 101.16 44.50 3.47
526967 Heera Ispat Z 10.00 6.39 6.69 6.69 6.08 6.33 -0.94 2700 0.16 16 -23.44 12.22 5.86
509631 HEG A1 10.00 2126.10 2126.10 2139.00 2103.55 2112.10 -0.66 6504 137.72 1207 26.16 2744.60 1466.85
500292 HeidelbergC A1 10.00 234.20 237.70 237.75 232.95 234.00 -0.09 21669 50.79 1180 31.62 247.20 174.00
539174 Helpage Fin X 10.00 20.18 20.18 20.18 20.00 20.00 -0.89 60 0.01 4 22.99 22.58 11.80
502133 Hemadri Cem X 10.00 95.85 98.00 98.72 94.22 95.07 -0.81 3949 3.78 94 -5.80 157.60 36.92
531178 Hemang Res. X 10.00 30.82 31.40 31.40 30.41 30.71 -0.36 2810 0.87 45 -37.00 49.44 29.65
543916 Hemant Surg. MT 10.00 187.05 184.00 187.25 184.00 185.00 -1.10 4800 8.88 6 25.24 260.00 115.00
543242 Hemisphere P B 10.00 217.20 219.80 226.70 219.35 220.30 1.43 91941 203.99 2859 -647.94 264.65 102.90
524590 Hemo Organic XT 10.00 9.90 9.90 10.09 9.71 9.71 -1.92 1853 0.18 24 -12.95 12.60 5.57
543266 Heranba Inds B 10.00 385.15 387.45 401.85 387.45 398.95 3.58 22769 90.14 1254 46.28 425.40 278.14
505720 Herc.Hoists B 1.00 616.70 619.85 636.75 616.10 630.80 2.29 1892 11.89 257 56.12 655.05 284.25
519552 Heritage Foo B 5.00 585.50 587.05 592.15 563.50 566.15 -3.30 169488 970.48 6527 35.45 727.90 209.45
500182 Hero Motocor A1 2.00 5404.25 5410.00 5545.00 5396.10 5475.45 1.32 90821 4987.35 10437 29.24 5894.30 2889.40
524669 Hester Biosc B 10.00 3092.80 3073.95 3375.45 3052.60 3206.45 3.67 7164 232.28 1905 144.43 3375.45 1292.90
506390 Heubach Col. B 10.00 491.75 499.95 502.60 485.00 500.80 1.84 17198 85.10 1327 38.17 654.00 355.15
534328 Hexa Tradex B 2.00 182.85 179.20 191.95 179.20 191.95 4.98 8709 16.39 489 38.39 219.25 140.00
500183 HFCL A1 1.00 118.40 118.90 124.50 117.60 123.25 4.10 5224758 6288.31 15396 47.59 135.40 61.52
541019 HG Infra Eng A1 10.00 1703.25 1718.80 1718.80 1668.00 1670.10 -1.95 7290 122.60 994 20.21 1880.00 806.00
522073 Hi-Tech Gear T 10.00 927.85 915.00 936.00 904.00 934.10 0.67 1571 14.44 57 15.35 1275.75 351.50
543411 Hi-Tech Pipe B 1.00 152.80 155.75 157.50 152.45 153.40 0.39 146382 227.25 1860 52.35 170.25 74.00
504176 High Enr.Bat X 2.00 778.55 803.50 810.00 784.00 790.45 1.53 6736 53.52 556 50.22 1058.80 485.10
524735 Hikal A1 2.00 353.40 356.00 364.35 352.20 357.00 1.02 48233 173.14 2291 63.30 376.15 258.60
509675 HIL Ltd. B 10.00 3096.75 3100.00 3135.00 3062.95 3075.95 -0.67 433 13.43 171 66.67 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 55.53 58.30 58.30 55.40 58.25 4.90 15964 9.20 36 728.13 73.45 10.40
532847 Hilton Metal B 10.00 84.77 85.00 85.59 83.15 84.49 -0.33 54890 46.52 639 26.49 169.90 78.00
505712 Him Teknofor X 2.00 182.90 184.85 189.90 179.50 183.15 0.14 35575 64.88 239 20.22 211.95 102.00
500184 Himadri Spl. A1 1.00 402.05 403.00 422.15 403.00 422.15 5.00 79625 332.93 2447 46.49 443.15 133.40
526899 Himalaya Fd. X 10.00 23.06 23.00 23.40 22.71 22.86 -0.87 137490 31.68 531 25.40 29.95 17.55
514043 Himat. Seide B 5.00 134.85 135.00 144.95 135.00 143.20 6.19 124147 176.84 2547 12.50 186.60 116.00
531979 Hind Alumini X 10.00 59.52 61.70 61.70 58.60 60.23 1.19 10958 6.59 125 2.37 71.90 31.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 710.25 710.25 738.00 710.25 719.60 1.32 3931 28.68 497 98.71 815.35 285.10
539984 Hind Urban I X 10.00 2744.00 2668.00 2794.00 2668.00 2756.00 0.44 64 1.75 34 -17.92 3299.00 1948.10
514428 Hind.Adhesiv X 10.00 436.25 437.00 450.00 433.10 439.95 0.85 7722 34.07 272 13.73 538.80 181.00
541154 Hind.Aeronau A1 5.00 4829.15 4855.95 4931.95 4846.30 4906.35 1.60 50070 2452.42 5295 43.06 5675.00 1767.95
519574 Hind.Agrigen X 10.00 47.91 47.91 48.95 46.50 47.41 -1.04 5691 2.70 106 44.31 63.35 23.22
532041 Hind.Bio-Sci X 2.00 7.71 7.71 7.76 7.63 7.65 -0.78 12341 0.94 48 127.50 15.18 5.15
509635 Hind.Compost B 5.00 555.10 561.90 567.45 553.30 556.80 0.31 962 5.41 199 23.89 649.60 361.80
513599 Hind.Copper A1 5.00 308.90 309.05 317.75 309.05 315.45 2.12 410198 1293.95 6153 103.43 415.60 126.25
524013 Hind.Fluroca B 10.00 20.97 21.00 21.80 20.41 20.85 -0.57 13659 2.85 144 33.10 23.74 11.61
519126 Hind.Foods A1 2.00 590.00 591.05 597.90 589.00 590.75 0.13 6226 36.89 508 72.75 629.95 460.75
505893 Hind.Hardy X 10.00 601.60 614.00 620.90 599.15 615.25 2.27 730 4.46 61 18.95 654.90 377.25
533217 Hind.Media V B 10.00 99.12 99.88 104.50 99.88 100.83 1.73 6555 6.70 178 180.05 128.00 60.00
509895 Hind.Mills X 10.00 332.45 332.40 335.00 321.70 329.60 -0.86 226 0.74 23 43.08 411.00 209.00
500500 Hind.Motors B 5.00 33.33 34.88 34.99 33.31 33.47 0.42 458160 157.78 2532 27.43 48.70 13.60
500186 Hind.Oil Exp A1 10.00 262.60 267.25 270.00 260.70 266.60 1.52 189437 500.56 3548 15.57 270.00 155.00
500449 Hind.Org.Chm B 10.00 58.50 58.95 62.50 58.57 61.60 5.30 938375 569.55 2792 -7.58 65.95 28.00
530315 Hind.Tin Wrk X 10.00 222.80 222.80 229.40 215.00 218.90 -1.75 76942 169.97 763 13.36 248.85 104.00
500696 Hind.Unileve A1 1.00 2709.25 2709.30 2726.10 2687.45 2711.75 0.09 329489 8928.03 16581 61.66 2812.00 2170.25
500188 Hind.Zinc A1 2.00 611.55 610.00 623.30 600.00 603.95 -1.24 93463 570.65 7530 32.89 807.00 285.00
500440 Hindalco A1 1.00 645.80 658.80 668.50 655.15 667.70 3.39 76264 505.56 2599 14.78 714.85 438.35
543645 Hindprakash B 10.00 162.80 162.80 165.30 159.30 159.50 -2.03 243 0.39 30 107.05 210.00 90.01
532859 Hinduja Glob A1 10.00 819.90 835.00 835.00 820.00 829.80 1.21 5610 46.49 609 28.98 1076.00 720.25
542905 Hindware Hom A1 2.00 457.25 457.25 463.35 455.80 459.80 0.56 11437 52.51 908 129.16 664.15 315.10
530853 Hipolin X 10.00 123.00 128.95 128.95 115.30 116.15 -5.57 935 1.09 36 -40.90 168.90 68.10
590018 Hisar Metal B 10.00 200.00 201.30 202.25 200.40 202.25 1.13 323 0.65 28 16.88 251.50 144.95
521068 Hisar Spin. P 10.00 48.28 46.51 46.86 45.87 46.70 -3.27 2200 1.02 7 8.65 60.72 36.60
543187 Hitachi Engy A1 10.00 11739.40 11730.00 11739.40 11345.95 11550.10 -1.61 1954 225.82 781 57.02 14389.90 3900.00
526217 Hitech Corp. B 10.00 244.20 255.25 255.25 247.55 248.00 1.56 5384 13.45 196 40.13 308.85 180.00
531661 Hittco Tools X 10.00 13.05 13.20 13.20 12.75 12.85 -1.53 9449 1.22 27 41.45 15.17 9.52
522215 HLE Glasscoa A1 2.00 436.65 431.05 459.00 431.05 451.60 3.42 21033 93.74 1732 103.82 664.10 397.00
543929 HMA Agro B 1.00 54.58 55.68 56.00 53.25 53.65 -1.70 82275 44.54 1283 23.03 84.00 48.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 86.28 83.00 87.90 82.10 84.95 -1.54 25066 21.38 330 -24.41 102.60 26.25
543259 Home First F A1 2.00 1029.55 1068.00 1140.05 1030.00 1057.30 2.70 86699 950.60 5761 28.98 1195.00 777.00
544014 Honasa Cons. B 10.00 463.00 462.00 468.75 459.10 466.00 0.65 4973 23.04 375 -100.00 510.75 256.10
522064 Honda (I) Po B 10.00 4122.60 4179.20 4181.30 3924.35 3991.85 -3.17 2106 84.69 489 43.90 4233.00 2131.05
517174 Honeywell Au A1 10.00 54070.40 55151.85 55151.85 53701.85 54533.10 0.86 135 73.78 107 96.15 59700.00 34990.00
500193 Hotel Leela B 2.00 21.97 22.10 22.49 21.83 21.97 0.00 155255 34.30 1004 61.03 41.99 13.26
532145 Hotel Silver X 10.00 17.98 18.79 18.79 17.32 17.51 -2.61 3672 0.65 13 21.35 20.85 10.11
532761 HOV Services B 10.00 68.84 68.01 70.50 66.10 68.07 -1.12 6122 4.20 129 31.81 97.20 44.52
526761 Howard Hotel X 10.00 23.00 23.00 23.00 22.57 22.57 -1.87 538 0.12 13 21.70 31.99 13.30
543433 HP Adhesives B 2.00 101.76 103.69 105.00 100.69 101.39 -0.36 38186 39.50 724 45.26 131.00 85.24
502873 HP Cotton X 10.00 121.35 125.00 127.90 125.00 126.20 4.00 850 1.07 19 54.87 170.00 85.55
500104 HPCL A1 10.00 374.40 378.50 379.35 370.40 376.45 0.55 719214 2697.94 14330 5.00 396.46 159.50
540136 HPL Elec.Pow B 10.00 584.85 576.15 609.00 576.15 598.15 2.27 23457 140.80 1515 88.35 667.15 179.25
532662 HT Media B 2.00 28.54 29.11 30.00 27.14 27.26 -4.48 188007 53.41 1314 -7.88 36.85 20.50
532799 Hubtown T 10.00 210.45 220.95 220.95 220.95 220.95 4.99 42407 93.70 169 -20.69 220.95 41.65
540530 HUDCO A1 10.00 316.55 319.35 319.95 311.00 313.95 -0.82 813501 2577.23 8436 29.70 353.95 60.80
509820 Huhtamaki (I B 2.00 378.60 380.40 382.50 373.45 375.70 -0.77 12642 47.72 779 33.54 406.85 243.90
500262 Hybrid Finan B 5.00 11.52 11.89 11.89 11.05 11.34 -1.56 4521 0.51 140 17.18 15.05 7.40