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 21/10/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 56.50 53.70 53.70 53.70 53.70 -4.96 10 0.01 1 2.59 58.65 31.00
515147 Haldyn Glass X 1.00 26.80 26.35 29.95 26.35 28.90 7.84 87826 25.38 433 67.21 40.00 16.60
590113 Hang Seng Be E 1.00 305.56 301.00 301.00 301.00 301.00 -1.49 20 0.06 1 -- 391.60 268.00
543227 Happiest Min B 2.00 324.55 326.95 327.45 317.45 319.30 -1.62 137584 444.18 6868 65.43 395.00 317.45
509597 Hardcastle W X 10.00 176.00 184.80 184.80 184.80 184.80 5.00 15 0.03 1 17.21 247.90 127.85
541276 Hardwyn (I) M 10.00 22.49 23.61 23.61 23.00 23.00 2.27 15000 3.51 2 209.09 29.90 10.01
538081 Haria App. XT 10.00 0.90 0.90 0.90 0.90 0.90 0.00 1932 0.02 14 -1.88 1.13 0.38
542682 Harish Text. X 10.00 19.05 18.10 18.10 18.10 18.10 -4.99 25 0.00 1 -2.21 40.80 18.10
590043 Harita Seat. B 10.00 400.05 401.00 401.00 399.05 399.05 -0.25 52 0.21 7 85.45 525.20 291.00
526931 Hariyana Shp X 10.00 29.45 29.50 29.50 28.50 28.50 -3.23 106 0.03 4 -1.92 54.40 17.80
500467 Harr.Malayal B 10.00 90.00 89.65 90.30 87.50 89.45 -0.61 1689 1.51 89 19.36 108.00 46.40
532855 Haryana Capf X 10.00 29.95 28.50 28.50 28.50 28.50 -4.84 175 0.05 5 7.62 38.35 23.45
524080 Haryana Lthr XT 10.00 27.20 28.45 28.45 28.35 28.35 4.23 5 0.00 2 7.03 30.25 18.05
531387 Hasti Financ X 10.00 4.21 4.28 4.28 4.28 4.28 1.66 10 0.00 1 8.56 5.72 3.71
509073 Hathway Bhaw XT 10.00 17.85 18.50 18.50 17.10 17.60 -1.40 4677 0.82 61 4.51 46.05 2.88
533162 Hathway Cabl T 2.00 29.80 30.00 30.80 29.50 29.85 0.17 33590 10.05 396 22.61 57.45 10.70
531531 Hatsun Agro A1 1.00 821.85 825.00 827.10 799.40 804.10 -2.16 2807 22.82 557 82.39 875.00 375.05
517354 Havells (I) A1 1.00 709.00 710.50 722.50 700.45 711.80 0.39 32419 231.64 1397 71.61 722.50 447.20
539176 Hawa Engg. XT 10.00 26.60 25.30 27.00 25.30 25.50 -4.14 1221 0.31 9 15.00 28.80 14.55
508486 Hawkins Cook B 10.00 4979.05 5000.00 5096.40 4986.15 5011.65 0.65 2596 130.80 183 40.63 5539.95 3111.00
532467 Hazoor Multi XT 4.00 0.77 0.77 0.77 0.74 0.74 -3.90 3150 0.02 6 -74.00 0.95 0.37
532334 HB Estate De X 10.00 8.98 8.55 8.60 8.55 8.55 -4.79 358 0.03 5 -1.13 11.20 5.00
508956 HB Leas.&Fin XT 10.00 1.30 1.30 1.30 1.30 1.30 0.00 2 0.00 2 26.00 1.30 0.49
532333 HB Portfolio X 10.00 14.85 14.85 15.90 14.45 15.90 7.07 246 0.04 11 -2.60 24.15 9.75
532216 HB Stockhold B 10.00 5.19 5.15 5.15 5.13 5.13 -1.16 240 0.01 4 -3.74 8.05 4.75
517271 HBL Pow.Sys. B 1.00 16.10 16.40 16.45 16.00 16.40 1.86 8126 1.32 54 71.30 19.80 9.15
500185 HCC B 1.00 5.04 5.07 5.14 4.89 4.96 -1.59 230823 11.60 370 -6.12 13.31 3.60
500179 HCL Infosys. B 2.00 7.29 7.22 7.62 7.22 7.46 2.33 36908 2.75 142 -1.84 12.35 3.20
532281 HCL Techno. A1 2.00 880.05 883.40 891.95 859.50 870.70 -1.06 442171 3869.78 12815 19.38 910.75 375.50
500010 HDFC A1 2.00 2016.25 2035.00 2066.60 2005.20 2048.10 1.58 127134 2594.37 9871 16.75 2499.65 1473.10
541729 HDFC AMC A1 5.00 2347.40 2357.40 2357.40 2318.55 2336.95 -0.45 6848 159.78 1055 39.09 3844.00 1963.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500180 HDFC Bank A1 1.00 1224.15 1231.00 1250.50 1222.20 1247.05 1.87 750877 9293.88 22180 23.21 1304.10 738.90
533230 HDFC Gold E 100.00 4550.25 4570.00 4586.15 4570.00 4578.56 0.62 229 10.48 47 -- 5088.50 3385.00
540777 HDFC Life In A1 10.00 570.85 577.00 577.40 556.35 563.00 -1.38 71063 402.99 3376 85.95 647.50 339.15
540793 HDFC1-1140RG B 10.00 7.55 7.50 7.60 7.50 7.52 -0.40 18500 1.40 13 -- 8.95 5.41
539516 HDFCNiftyETF B 10.00 1245.45 1254.00 1259.00 1240.00 1240.00 -0.44 35 0.44 16 -- 1304.42 843.70
543224 HDFCNiftyETF B 10.00 241.00 242.25 246.00 239.90 243.90 1.20 1304 3.18 100 -- 250.00 198.52
539517 HDFCSenETF B 10.00 4275.01 4349.00 4349.00 4336.46 4336.46 1.44 14 0.61 5 -- 4900.00 2940.00
532873 HDIL Z 10.00 4.44 4.59 4.59 4.23 4.40 -0.90 225147 9.88 317 2.32 6.60 1.24
539787 HealthCare G B 10.00 122.00 120.25 123.95 119.20 120.20 -1.48 6897 8.27 189 -11.73 138.00 62.95
509631 HEG A1 10.00 709.15 715.00 731.00 708.50 715.30 0.87 11519 82.77 937 -17.10 1299.80 413.20
500292 HeidelbergC A1 10.00 187.45 187.00 190.20 187.00 189.50 1.09 17846 33.73 719 18.05 217.80 120.00
539174 Helpage Fin XT 10.00 9.30 8.84 8.84 8.84 8.84 -4.95 1 0.00 1 18.42 38.00 8.84
524590 Hemo Organic X 10.00 11.60 11.11 12.18 11.11 12.18 5.00 2125 0.24 15 101.50 17.30 11.11
505720 Herc.Hoists B 1.00 98.35 95.95 95.95 91.30 92.80 -5.64 30780 28.65 772 25.15 108.30 47.90
519552 Heritage Foo A1 5.00 303.80 304.70 310.50 296.75 297.90 -1.94 3310 10.01 392 -16.48 407.70 146.70
500182 Hero Motocor A1 2.00 3242.35 3247.65 3277.70 3132.00 3180.65 -1.90 36760 1171.49 5411 25.99 3393.85 1475.00
524669 Hester Biosc B 10.00 1733.30 1750.00 1762.00 1727.20 1757.60 1.40 659 11.46 190 56.44 1890.00 870.00
534328 Hexa Tradex T 2.00 26.35 25.05 27.65 25.05 26.35 0.00 4070 1.09 15 -28.96 35.90 6.05
532129 Hexaware Tec A1 2.00 468.60 468.90 470.10 468.65 469.70 0.23 38490 180.55 354 20.76 470.10 201.70
500183 HFCL A1 1.00 16.70 16.70 17.25 16.55 16.65 -0.30 449806 75.39 1344 17.16 20.00 8.15
541019 HG Infra Eng B 10.00 179.10 179.50 186.60 178.70 180.55 0.81 1178 2.16 146 7.06 294.95 135.00
522073 Hi-Tech Gear B 10.00 110.00 112.50 112.50 111.60 111.60 1.45 165 0.18 8 -17.94 218.50 64.00
541627 Hi-Tech Wind XT 10.00 14.45 14.40 14.40 14.34 14.34 -0.76 29 0.00 3 143.40 30.00 8.21
504176 High Enr.Bat X 10.00 370.00 400.60 400.60 380.00 380.10 2.73 212 0.81 13 26.07 449.00 165.00
524735 Hikal B 2.00 170.80 171.60 175.50 167.95 168.95 -1.08 25475 43.62 928 28.06 204.40 57.00
509675 HIL Ltd. B 10.00 1679.00 1687.40 1688.05 1650.00 1659.30 -1.17 406 6.78 139 10.75 1880.00 497.15
532847 Hilton Metal B 10.00 9.33 9.38 9.57 9.38 9.38 0.54 355 0.03 4 -4.24 18.95 5.71
505712 Him Teknofor X 2.00 48.85 47.00 48.00 45.20 46.25 -5.32 1704 0.79 20 -17.19 68.75 22.30
514010 Him.Fibres XT 1.00 1.44 1.44 1.44 1.44 1.44 0.00 10 0.00 1 -3.89 1.93 0.90
500184 Himadri Spl. A1 1.00 49.50 50.30 50.50 49.15 49.80 0.61 138947 69.26 875 10.14 79.40 27.30
526899 Himalaya Fd. X 10.00 7.66 7.92 7.92 7.45 7.49 -2.22 29078 2.19 115 5.51 11.24 4.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide A1 5.00 125.70 126.00 128.00 120.10 121.95 -2.98 47205 58.45 1376 -6.99 166.00 43.00
531979 Hind Alumini X 10.00 38.80 36.90 38.80 36.35 37.25 -3.99 178 0.07 7 -2.22 56.00 27.00
504036 Hind Rect B 2.00 123.45 123.40 126.50 121.10 124.00 0.45 3398 4.20 127 15.03 269.95 89.65
539984 Hind Urban I X 10.00 765.00 771.00 801.00 771.00 799.00 4.44 137 1.08 13 -4.93 1199.00 382.00
514428 Hind.Adhesiv X 10.00 103.50 97.15 105.40 97.15 102.80 -0.68 1430 1.50 28 7.40 107.90 55.00
541154 Hind.Aeronau A1 10.00 717.40 727.95 727.95 693.45 698.50 -2.63 29876 211.03 2570 9.47 1423.55 448.00
532041 Hind.Bio-Sci XT 10.00 2.32 2.25 2.25 2.21 2.21 -4.74 1658 0.04 8 -221.00 3.27 1.00
509635 Hind.Compost B 5.00 183.80 186.00 194.00 183.00 189.15 2.91 575 1.08 89 29.74 255.00 95.20
513599 Hind.Copper A1 5.00 36.40 36.35 37.15 34.60 35.20 -3.30 112934 40.59 786 -5.81 51.00 18.30
505725 Hind.Everest X 10.00 92.85 89.05 89.05 88.25 88.55 -4.63 310 0.27 4 -1.08 99.95 29.95
524013 Hind.Fluroca T 10.00 6.10 5.81 6.37 5.81 6.37 4.43 215 0.01 2 -0.69 10.43 2.83
519126 Hind.Foods B 10.00 909.25 901.00 916.25 895.00 909.10 -0.02 2423 22.01 337 91.55 991.00 384.00
533217 Hind.Media V B 10.00 46.70 47.50 47.50 46.95 46.95 0.54 1626 0.77 41 3.89 92.00 35.50
500500 Hind.Motors B 5.00 5.00 5.00 5.11 4.99 5.03 0.60 36231 1.84 99 -83.83 8.40 2.50
515145 Hind.Nat.Gls B 2.00 24.75 24.25 24.40 24.25 24.25 -2.02 2786 0.68 10 -1.29 49.00 23.40
500186 Hind.Oil Exp B 10.00 67.20 68.60 69.75 67.55 68.75 2.31 23664 16.21 637 7.77 109.40 30.55
500449 Hind.Org.Chm B 10.00 14.19 14.11 14.34 13.87 14.00 -1.34 9968 1.39 65 -1.07 18.05 5.85
530315 Hind.Tin Wrk X 10.00 41.90 42.00 44.80 42.00 43.70 4.30 11160 4.87 150 6.76 57.00 23.05
500696 Hind.Unileve A1 1.00 2172.10 2180.30 2195.95 2136.00 2163.40 -0.40 96636 2089.00 7113 74.17 2614.00 1756.00
500188 Hind.Zinc A1 2.00 222.95 231.25 235.80 226.55 233.05 4.53 462402 1066.48 13586 15.39 258.80 122.00
500440 Hindalco A1 1.00 180.75 181.30 187.50 181.20 186.00 2.90 486741 900.95 3437 20.95 221.20 85.05
532859 Hinduja Glob B 10.00 697.35 704.75 708.95 688.00 690.20 -1.03 1274 8.87 309 6.85 1008.00 412.20
530853 Hipolin XT 10.00 31.90 33.00 33.00 33.00 33.00 3.45 4 0.00 1 56.90 36.40 17.70
590018 Hisar Metal B 10.00 81.80 79.80 82.75 79.40 81.05 -0.92 7806 6.33 178 22.08 93.00 36.20
526217 Hitech Corp. T 10.00 83.35 85.00 85.00 85.00 85.00 1.98 1600 1.36 2 13.75 126.50 41.40
522215 HLE Glasscoa X 10.00 1336.95 1291.00 1369.00 1291.00 1322.20 -1.10 7485 99.07 898 46.31 1890.00 205.00
500191 HMT Z 10.00 14.31 14.80 15.00 14.30 14.85 3.77 4442 0.65 33 11.51 20.25 7.50
522064 Honda (I) Po B 10.00 993.80 995.95 1000.00 983.05 998.35 0.46 366 3.63 48 24.20 1359.95 701.60
517174 Honeywell Au A1 10.00 29699.65 29834.55 30399.00 29723.00 29804.45 0.35 166 49.78 105 55.41 39499.50 20142.00
500193 Hotel Leela B 2.00 4.97 4.95 4.99 4.65 4.89 -1.61 41246 1.99 61 1.62 9.90 2.95
526683 Hotel Rugby B 10.00 1.32 1.26 1.26 1.26 1.26 -4.55 683 0.01 2 -42.00 1.73 0.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532145 Hotel Silver X 10.00 4.31 4.15 4.15 4.15 4.15 -3.71 50 0.00 1 59.29 7.99 4.05
532761 HOV Services B 10.00 31.10 30.55 31.00 29.65 30.05 -3.38 2806 0.86 114 1.73 68.90 22.25
502873 HP Cotton X 10.00 24.65 24.65 24.65 23.45 24.20 -1.83 2116 0.50 13 3.47 32.50 12.61
500104 HPCL A1 10.00 172.40 173.95 179.70 173.95 177.65 3.05 570066 1009.64 7809 6.74 327.80 155.00
540136 HPL Elec.Pow B 10.00 30.10 30.20 30.75 29.25 29.40 -2.33 24800 7.46 187 -68.37 49.50 18.30
500187 HSIL B 2.00 72.00 73.90 74.05 71.50 72.95 1.32 27208 19.86 492 31.58 83.55 34.70
532662 HT Media T 2.00 13.20 13.49 13.49 13.10 13.12 -0.61 8471 1.13 19 -2.74 22.95 7.75
532799 Hubtown B 10.00 10.27 10.99 10.99 10.03 10.27 0.00 7188 0.74 60 -2.17 18.80 7.10
540530 HUDCO A1 10.00 31.30 31.30 32.25 31.00 31.85 1.76 64254 20.23 456 3.73 45.70 18.05
509820 Huhtamaki PP B 2.00 300.00 304.35 309.00 295.70 300.80 0.27 4635 14.09 408 26.86 336.00 165.00