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 19/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 876.45 876.45 948.00 876.45 901.15 2.82 3714 33.02 61 17.04 948.00 214.30
515147 Haldyn Glass X 1.00 153.10 154.10 164.60 154.10 157.60 2.94 72251 114.44 573 37.08 188.90 118.50
526407 Hampton Sky B 1.00 25.60 25.50 26.95 25.50 25.69 0.35 151213 39.81 563 27.33 58.80 22.40
590113 Hang Seng Be E 1.00 328.28 330.01 335.00 326.07 333.86 1.70 6790 22.48 211 -- 420.00 225.91
543227 Happiest Min A1 2.00 723.65 723.05 747.00 723.05 735.75 1.67 41332 305.60 2900 48.25 959.95 721.50
544057 Happy Forgin B 2.00 1067.05 1108.95 1108.95 1043.35 1077.60 0.99 2143 23.06 265 48.65 1298.95 813.55
509597 Hardcastle W X 10.00 841.20 830.05 874.50 802.25 806.45 -4.13 344 2.89 58 28.71 1354.75 442.00
541276 Hardwyn (I) B 1.00 35.02 35.79 36.40 34.73 34.92 -0.29 180368 64.11 1299 94.38 51.77 26.10
538081 Haria App. X 10.00 5.26 5.49 5.49 5.20 5.20 -1.14 7586 0.40 22 14.44 6.80 4.32
512604 Haria Export XT 10.00 6.14 6.02 6.24 5.84 5.84 -4.89 2801 0.17 41 58.40 9.36 3.87
543517 Hariom Pipe B 10.00 562.85 579.95 580.85 562.00 566.60 0.67 7332 41.88 754 29.33 885.05 441.05
542682 Harish Text. XT 10.00 89.44 87.66 91.20 87.66 91.20 1.97 11371 9.99 29 -144.76 102.02 42.70
526931 Hariyana Shp XT 10.00 125.10 125.00 125.00 122.60 122.60 -2.00 1002 1.23 41 50.45 239.95 79.00
500467 Harr.Malayal T 10.00 263.65 258.40 258.50 258.40 258.40 -1.99 2947 7.62 26 -109.03 300.70 144.15
543600 Harsha Engr. B 10.00 475.15 472.45 490.00 472.40 480.60 1.15 5409 26.15 322 33.28 610.75 360.00
544105 Harshdeep H. M 10.00 71.50 72.98 74.00 72.40 74.00 3.50 15000 10.99 9 -- 86.00 39.00
505336 Harshil Agro XT 1.00 12.87 12.62 12.62 12.62 12.62 -1.94 38125 4.81 408 105.17 13.66 0.30
532855 Haryana Capf XT 10.00 333.55 326.90 326.90 326.90 326.90 -1.99 357 1.17 31 33.74 447.90 130.05
524080 Haryana Lthr X 10.00 80.78 82.40 85.80 79.00 81.93 1.42 5945 4.85 77 9.63 124.00 48.71
531387 Hasti Financ X 10.00 8.93 9.10 9.10 9.10 9.10 1.90 18224 1.66 13 -26.76 10.55 6.75
509073 Hathway Bhaw X 10.00 18.01 18.51 18.51 17.63 18.19 1.00 349 0.06 20 -107.00 23.66 16.16
533162 Hathway Cabl A1 2.00 18.09 18.45 18.57 18.23 18.33 1.33 142556 26.24 704 32.16 27.90 17.90
531531 Hatsun Agro A1 1.00 1060.90 1070.00 1110.80 1069.80 1087.30 2.49 633 6.92 179 79.54 1380.00 956.10
517354 Havells (I) A1 1.00 1617.70 1633.95 1664.10 1619.25 1632.85 0.94 12195 200.81 1726 72.57 2104.95 1273.40
539176 Hawa Engg. XT 10.00 227.85 227.85 232.40 227.85 232.40 2.00 924 2.13 25 29.20 338.00 105.50
508486 Hawkins Cook B 10.00 8470.10 8589.60 8589.70 8400.00 8477.80 0.09 1574 133.45 435 39.70 9099.00 5810.05
532467 Hazoor Multi XT 1.00 53.25 55.90 55.90 55.90 55.90 4.98 302802 169.27 451 12.51 63.90 13.30
532334 HB Estate De X 10.00 87.40 90.85 90.90 87.50 88.30 1.03 1421 1.27 48 23.12 125.10 41.05
508956 HB Leas.&Fin X 10.00 16.15 16.51 17.70 15.51 16.40 1.55 7013 1.18 59 -136.67 29.95 6.76
532333 HB Portfolio XT 10.00 99.25 99.25 103.90 99.25 101.05 1.81 3958 4.03 115 14.67 176.70 53.52
532216 HB Stockhold B 10.00 94.35 94.05 99.00 94.05 97.70 3.55 11754 11.52 186 2.95 187.45 68.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Pow.Sys. A1 1.00 540.65 540.70 565.90 540.70 546.75 1.13 65512 363.13 2163 46.22 723.80 330.50
500185 HCC A1 1.00 35.37 35.51 37.09 35.51 36.10 2.06 1341111 491.18 4347 12.36 57.46 26.60
539224 HCKK Venture XT 10.00 101.30 106.30 106.30 106.30 106.30 4.94 256 0.27 3 216.94 154.00 77.45
500179 HCL Infosys. T 2.00 16.31 16.16 17.12 16.16 17.10 4.84 71839 12.10 294 -21.11 26.70 13.63
532281 HCL Techno. A1 2.00 1833.05 1825.05 1864.50 1817.00 1820.20 -0.70 56710 1050.19 2678 29.35 1897.00 1235.00
526717 HCP Plastene X 10.00 170.00 169.95 170.00 162.00 164.00 -3.53 93 0.15 20 57.14 294.00 147.20
541729 HDFC AMC A1 5.00 4179.00 4170.90 4230.45 4153.80 4181.05 0.05 3192 133.83 1143 40.43 4862.00 2825.40
500180 HDFC Bank A1 1.00 1704.50 1715.05 1753.65 1704.00 1742.25 2.21 198285 3444.79 8150 19.22 1791.90 1363.45
533230 HDFC Gold E 1.00 64.65 65.23 65.62 65.02 65.57 1.42 42389 27.73 376 -- 69.51 52.92
540777 HDFC Life In A1 10.00 690.05 688.00 690.45 668.50 680.35 -1.41 71646 485.22 3816 86.45 760.95 511.10
543627 HDFC N100LV B 12.62 19.33 19.33 19.45 19.24 19.25 -0.41 4649 0.90 58 -- 22.35 15.35
543628 HDFC N200Mom B 19.06 33.27 33.26 33.91 33.06 33.39 0.36 16372 5.51 496 -- 39.00 24.00
543224 HDFC Nifty B B 22.33 51.34 51.98 52.05 51.68 51.69 0.68 305 0.16 26 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 259.74 261.40 264.26 260.10 260.51 0.30 1779 4.68 83 -- 291.00 181.00
544110 HDFC PSU Bk B 62.78 65.79 64.53 67.07 64.53 65.27 -0.79 5522 3.67 51 -- 82.45 62.49
539517 HDFC S&P Sen A1 25.04 86.31 86.98 87.51 86.19 86.56 0.29 2975 2.59 41 -- 97.24 72.17
543774 HDFCBSE500 B 23.86 35.12 35.48 35.59 35.48 35.48 1.03 448 0.16 11 -- 43.80 25.36
543605 HDFCN100Ql30 B 38.59 57.99 57.25 57.84 56.35 56.59 -2.41 5961 3.40 88 -- 65.12 38.17
543608 HDFCN50Val20 B 86.07 137.67 139.87 140.16 139.87 140.12 1.78 22 0.03 3 -- 155.30 105.00
543607 HDFCNGrSec15 B 89.04 118.39 120.42 121.13 120.42 121.13 2.31 115 0.14 8 -- 138.28 93.00
543569 HDFCNif100ET B 17.73 24.84 25.11 26.09 24.84 25.26 1.69 2640 0.66 99 -- 29.00 18.50
543665 HDFCNifITETF B 29.99 42.88 43.61 43.75 42.96 43.30 0.98 849 0.37 14 -- 46.02 32.32
543570 HDFCNifNXT50 B 41.82 68.29 68.78 69.35 68.50 68.56 0.40 2704 1.86 33 -- 86.99 46.70
543666 HDFCNifPvETF B 21.68 24.87 25.22 25.30 24.82 24.90 0.12 9640 2.42 248 -- 27.66 22.63
543776 HDFCNMid150 B 11.60 20.25 20.45 20.64 20.02 20.44 0.94 42546 8.70 1214 -- 22.95 14.00
543775 HDFCNSML250 B 91.31 167.89 168.30 171.39 168.00 169.21 0.79 21781 37.02 511 -- 188.40 129.00
543592 HDFCSILVETF E 52.52 87.27 88.80 89.79 88.02 89.00 1.98 32192 28.58 213 -- 97.03 67.62
532873 HDIL Z 10.00 4.19 4.20 4.23 4.07 4.21 0.48 66100 2.77 136 2.22 6.24 3.16
540210 Heads Up Ven B 10.00 11.03 11.25 12.10 11.00 11.29 2.36 15188 1.77 75 -9.41 22.45 9.81
539787 HealthCare G B 10.00 467.55 470.10 476.35 466.45 468.80 0.27 16666 78.41 843 114.62 506.60 310.10
543546 Healthy Life MT 10.00 54.08 56.68 56.77 54.60 54.60 0.96 36000 20.16 14 143.68 73.67 3.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat Z 10.00 8.91 8.73 9.27 8.47 8.77 -1.57 1376 0.12 20 -87.70 12.22 5.70
509631 HEG A1 2.00 417.60 425.90 425.90 408.35 411.05 -1.57 11377 47.31 639 43.64 548.91 310.61
500292 HeidelbergC B 10.00 212.10 212.05 216.35 211.30 212.20 0.05 10372 22.21 539 36.78 257.85 188.30
502133 Hemadri Cem X 10.00 82.20 82.80 82.80 79.00 81.00 -1.46 370 0.30 25 -3.36 157.60 66.98
531178 Hemang Res. X 10.00 28.20 28.76 29.90 28.49 28.50 1.06 1120 0.32 21 3.49 49.44 26.90
543916 Hemant Surg. M 10.00 127.30 123.05 128.00 121.05 123.85 -2.71 23200 28.58 26 16.90 224.90 115.00
543242 Hemisphere P A1 10.00 161.20 164.45 165.75 161.45 162.15 0.59 57291 93.70 1707 -450.42 264.65 135.05
524590 Hemo Organic X 10.00 11.00 11.50 11.50 10.45 10.46 -4.91 2650 0.29 22 -11.75 15.25 6.44
543266 Heranba Inds B 10.00 463.45 459.05 478.25 459.05 466.10 0.57 6375 30.05 426 27.29 561.00 278.14
505720 Herc.Hoists B 1.00 232.05 244.80 255.25 237.90 254.45 9.65 54893 139.20 748 21.95 310.00 90.70
519552 Heritage Foo A1 5.00 474.90 479.85 487.00 465.60 467.55 -1.55 36754 175.84 1835 24.87 727.90 232.50
500182 Hero Motocor A1 2.00 4730.70 4774.95 4852.20 4738.50 4775.50 0.95 10329 495.67 2499 23.08 6245.00 3315.00
524669 Hester Biosc B 10.00 2433.40 2450.05 2483.10 2430.00 2436.95 0.15 165 4.03 26 88.36 3375.45 1292.90
506390 Heubach Col. B 10.00 542.55 545.40 545.40 539.15 540.25 -0.42 1810 9.79 84 34.81 733.25 355.15
534328 Hexa Tradex B 2.00 269.60 280.00 283.05 277.20 280.30 3.97 397 1.12 30 -79.41 375.40 140.00
500183 HFCL A1 1.00 127.60 128.00 132.45 127.90 129.40 1.41 1116310 1451.24 5742 49.39 171.00 65.95
541019 HG Infra Eng A1 10.00 1201.35 1239.95 1275.95 1203.70 1269.45 5.67 14069 176.85 1134 15.45 1880.00 806.00
522073 Hi-Tech Gear T 10.00 765.50 730.10 778.95 730.10 740.40 -3.28 288 2.14 27 24.60 1275.75 398.35
543411 Hi-Tech Pipe B 1.00 165.25 162.15 169.50 162.00 165.85 0.36 28073 47.00 761 54.74 210.75 97.60
504176 High Enr.Bat X 2.00 583.80 594.90 609.95 587.20 597.85 2.41 4175 25.10 371 42.37 1058.80 516.90
524735 Hikal B 2.00 400.40 401.00 409.50 390.00 392.20 -2.05 68377 271.73 2499 65.81 416.15 260.65
509675 HIL Ltd. B 10.00 2440.40 2470.00 2512.00 2456.40 2480.00 1.62 1454 36.22 429 93.48 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 67.23 67.23 68.57 67.23 68.57 1.99 13544 9.28 11 65.93 74.00 23.93
532847 Hilton Metal B 10.00 79.87 81.69 83.26 81.69 82.77 3.63 2024 1.67 45 51.09 164.10 76.02
505712 Him Teknofor X 2.00 223.75 231.00 239.00 222.80 224.50 0.34 11052 25.47 154 22.93 273.85 102.00
500184 Himadri Spl. A1 1.00 498.30 494.00 513.90 489.10 492.65 -1.13 30713 154.46 1241 50.48 688.50 249.30
526899 Himalaya Fd. X 10.00 20.21 19.81 20.64 19.81 20.38 0.84 35335 7.19 259 22.64 29.95 18.00
514043 Himat. Seide B 5.00 159.20 161.95 169.70 157.85 164.15 3.11 294142 481.58 4790 16.63 186.60 116.00
531979 Hind Alumini X 10.00 69.60 71.30 73.90 69.60 70.73 1.62 8879 6.31 166 4.49 94.99 45.60
504036 Hind Rect B 2.00 1149.15 1151.05 1206.60 1127.60 1168.90 1.72 4701 55.32 539 84.40 1279.55 505.15
539984 Hind Urban I X 10.00 2608.00 2555.80 2649.00 2541.05 2640.95 1.26 661 17.19 63 63.27 3550.00 1948.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514428 Hind.Adhesiv X 10.00 419.00 429.40 437.45 410.00 431.00 2.86 6936 29.95 188 13.96 538.80 284.35
541154 Hind.Aeronau A1 5.00 4077.60 4080.05 4146.20 4040.75 4057.00 -0.51 44304 1816.92 4860 31.85 5675.00 2088.05
519574 Hind.Agrigen XT 10.00 49.86 50.86 51.45 47.37 49.01 -1.70 4318 2.13 46 40.84 90.93 34.25
531918 Hind.Applian XT 10.00 349.70 356.65 356.65 356.65 356.65 1.99 1206 4.30 5 2097.94 356.65 9.83
532041 Hind.Bio-Sci XT 2.00 10.03 9.54 10.53 9.54 10.53 4.99 3505 0.34 28 75.21 13.47 6.86
509635 Hind.Compost B 5.00 449.35 455.80 455.95 444.95 445.25 -0.91 218 0.99 64 20.29 669.90 370.00
513599 Hind.Copper A1 5.00 264.65 266.35 271.10 261.00 263.15 -0.57 202471 541.03 3823 63.26 415.60 156.50
524013 Hind.Fluroca B 10.00 16.63 17.07 17.07 16.61 16.74 0.66 7777 1.30 61 24.99 23.74 13.00
519126 Hind.Foods B 2.00 536.05 536.10 556.35 536.05 540.45 0.82 2220 12.07 289 65.04 685.70 460.75
505893 Hind.Hardy XT 10.00 967.35 970.05 1015.70 970.05 1001.50 3.53 1583 15.98 112 29.11 1144.00 380.00
533217 Hind.Media V B 10.00 85.05 86.94 89.46 84.44 85.22 0.20 4623 4.03 59 25.82 128.00 77.60
509895 Hind.Mills X 10.00 220.50 220.50 225.00 218.00 225.00 2.04 45 0.10 13 -8.17 411.00 195.25
500500 Hind.Motors T 5.00 22.15 22.25 22.59 22.25 22.54 1.76 37086 8.34 79 11.68 48.70 15.33
515145 Hind.Nat.Gls T 2.00 22.89 23.98 24.03 23.10 23.75 3.76 27509 6.57 52 3.04 31.47 15.10
500186 Hind.Oil Exp A1 10.00 183.85 183.05 188.00 180.00 181.70 -1.17 71305 131.87 1131 14.14 293.60 156.85
500449 Hind.Org.Chm B 10.00 39.91 40.00 41.43 39.75 40.70 1.98 38378 15.58 499 -3.47 65.95 33.01
530315 Hind.Tin Wrk X 10.00 181.60 184.30 185.95 180.00 182.65 0.58 21993 40.31 188 13.46 248.85 132.00
500696 Hind.Unileve A1 1.00 2423.45 2433.00 2439.95 2406.00 2410.80 -0.52 39222 951.81 4327 55.17 3034.50 2170.25
500188 Hind.Zinc A1 2.00 496.20 499.05 500.45 488.75 491.75 -0.90 40398 200.32 1715 23.78 807.00 285.00
500440 Hindalco A1 1.00 651.15 654.95 655.95 638.05 640.55 -1.63 163041 1056.58 4936 11.53 772.00 491.90
543645 Hindprakash B 10.00 136.85 136.85 136.85 136.85 136.85 0.00 3 0.00 3 91.85 210.00 100.00
532859 Hinduja Glob B 10.00 667.80 680.35 680.35 630.00 632.80 -5.24 13569 87.15 1865 13.33 1035.45 630.00
542905 Hindware Hom B 2.00 252.45 256.00 270.00 254.75 267.95 6.14 17414 46.42 1150 -173.99 528.93 248.90
530853 Hipolin X 10.00 139.20 133.30 137.00 133.30 135.00 -3.02 2621 3.56 21 -88.24 168.90 83.50
590018 Hisar Metal B 10.00 167.00 170.50 172.45 162.70 164.60 -1.44 3521 5.91 80 19.46 235.20 159.85
521068 Hisar Spin. P 10.00 66.01 66.00 69.31 65.00 69.31 5.00 1200 0.80 7 11.51 84.00 38.05
543187 Hitachi Engy A1 10.00 11394.70 11400.05 12125.20 11317.85 11723.90 2.89 4009 476.66 1143 49.87 16534.50 4545.10
526217 Hitech Corp. B 10.00 235.20 238.75 249.15 232.00 236.15 0.40 3222 7.81 468 38.21 350.50 180.00
531661 Hittco Tools X 10.00 13.90 13.95 13.95 13.90 13.90 0.00 2558 0.36 14 -17.16 15.98 9.52
522215 HLE Glasscoa A1 2.00 365.30 365.05 377.70 362.35 364.05 -0.34 7285 26.93 936 85.66 581.95 350.05
543929 HMA Agro B 1.00 41.79 41.83 42.90 40.94 41.15 -1.53 82205 34.28 869 17.66 84.00 39.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 67.50 70.87 70.87 66.00 67.61 0.16 2892 1.98 54 0.94 102.60 42.65
543259 Home First F A1 2.00 1049.05 1054.15 1078.10 1036.55 1051.80 0.26 3321 35.28 345 27.40 1383.05 777.00
544014 Honasa Cons. B 10.00 295.80 252.00 270.05 242.60 263.75 -10.84 543332 1415.91 14208 -56.72 546.50 242.60
522064 Honda (I) Po B 10.00 3044.30 3045.40 3100.00 3025.00 3056.55 0.40 611 18.71 250 45.04 4494.00 2144.75
517174 Honeywell Au A1 10.00 41677.20 42100.00 42638.85 41853.00 42027.85 0.84 105 44.32 95 70.40 59700.00 34990.00
500193 Hotel Leela B 2.00 16.82 17.09 17.51 17.01 17.18 2.14 176882 30.57 1147 45.21 41.99 14.77
532145 Hotel Silver X 10.00 15.07 15.15 15.75 15.05 15.70 4.18 3179 0.50 34 19.87 20.85 12.21
532761 HOV Services T 10.00 63.36 64.95 66.52 64.85 65.55 3.46 1282 0.84 18 27.31 110.80 51.00
526761 Howard Hotel X 10.00 24.80 25.42 27.25 24.75 25.22 1.69 1628 0.41 31 -39.41 33.50 15.07
543433 HP Adhesives B 2.00 76.95 76.99 79.30 76.98 78.68 2.25 16775 13.15 416 35.13 131.00 75.48
502873 HP Cotton X 10.00 126.95 126.95 126.95 124.10 124.95 -1.58 891 1.11 17 -22.08 193.95 110.00
500104 HPCL A1 10.00 367.45 366.00 374.55 360.10 361.55 -1.61 182042 670.77 3582 18.32 457.20 200.20
540136 HPL Elec.Pow B 10.00 481.70 475.00 499.95 475.00 490.25 1.77 6158 30.29 468 49.12 694.30 198.65
532662 HT Media B 2.00 23.11 24.00 24.00 22.83 23.17 0.26 4745 1.11 47 -12.01 36.85 22.55
532799 Hubtown T 10.00 279.00 279.00 284.50 271.00 280.70 0.61 15702 43.47 195 -34.87 342.15 68.10
540530 HUDCO A1 10.00 203.85 205.05 214.35 205.00 206.55 1.32 360456 755.98 5631 16.77 353.95 81.30
509820 Huhtamaki (I B 2.00 260.10 267.00 275.05 259.80 271.45 4.36 3288 8.87 342 24.24 451.50 259.80
500262 Hybrid Finan T 5.00 13.37 13.11 13.11 13.11 13.11 -1.94 43 0.01 8 10.57 15.80 7.88
544274 Hyundai Mot. A1 10.00 1731.30 1720.20 1847.95 1720.20 1829.05 5.65 139280 2532.58 10647 24.52 1968.80 1688.25