<< 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 27/01/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 525.10 550.00 550.00 498.85 502.60 -4.28 795 4.10 75 5.06 1105.00 53.05
515147 Haldyn Glass X 1.00 45.85 45.10 46.70 45.10 45.75 -0.22 86584 39.61 430 18.15 52.40 28.10
590113 Hang Seng Be E 1.00 306.00 304.00 304.00 300.69 301.29 -1.54 39 0.12 16 -- 382.00 287.00
543227 Happiest Min T 2.00 1196.10 1195.90 1195.90 1136.30 1136.30 -5.00 64589 740.40 11848 112.73 1580.80 340.60
509597 Hardcastle W X 10.00 313.55 324.60 329.20 298.10 329.00 4.93 227 0.71 23 18.49 392.00 166.30
512604 Haria Export X 10.00 7.41 7.16 7.16 7.05 7.05 -4.86 6989 0.50 51 10.22 9.56 0.78
542682 Harish Text. XT 10.00 49.35 49.35 51.80 49.35 51.80 4.96 3726 1.93 6 8.31 65.70 21.60
526931 Hariyana Shp X 10.00 108.45 104.00 108.95 104.00 105.70 -2.54 1784 1.90 42 5.55 147.40 40.15
530055 Harmony Cap. X 10.00 7.67 8.05 8.05 8.00 8.00 4.30 200 0.02 2 -80.00 8.05 4.47
500467 Harr.Malayal B 10.00 175.75 178.00 178.25 172.25 175.05 -0.40 1314 2.30 160 7.11 250.00 114.65
532855 Haryana Capf X 10.00 52.35 51.25 54.85 51.25 53.10 1.43 688 0.36 11 26.29 72.65 27.50
524080 Haryana Lthr XT 10.00 40.50 41.40 41.40 38.60 39.10 -3.46 678 0.27 21 16.57 49.05 24.80
531387 Hasti Financ X 10.00 7.59 7.60 7.74 7.60 7.74 1.98 1474 0.11 4 27.64 7.74 3.86
509073 Hathway Bhaw XT 10.00 31.95 32.00 33.50 30.55 32.60 2.03 3777 1.22 65 32.60 37.70 14.95
533162 Hathway Cabl A1 2.00 21.25 21.45 23.65 21.05 22.15 4.24 2827169 637.82 9190 22.60 34.80 19.65
531531 Hatsun Agro A1 1.00 1034.65 1065.95 1065.95 992.20 1014.20 -1.98 5210 52.35 1443 89.12 1533.65 676.00
517354 Havells (I) A1 1.00 1185.25 1175.00 1175.00 1117.60 1145.75 -3.33 97416 1109.22 10333 62.51 1503.70 958.35
539176 Hawa Engg. XT 10.00 53.00 51.00 55.00 50.55 54.00 1.89 346 0.18 7 12.89 57.70 23.10
508486 Hawkins Cook A1 10.00 5795.70 5796.00 5924.00 5725.75 5884.15 1.53 2764 162.48 207 34.00 6590.00 5249.00
532467 Hazoor Multi X 10.00 30.15 30.30 31.30 28.75 31.25 3.65 8272 2.51 50 46.64 35.80 3.40
532334 HB Estate De X 10.00 17.75 18.15 18.60 16.90 16.90 -4.79 3872 0.68 35 -1.32 22.50 8.25
508956 HB Leas.&Fin XT 10.00 3.65 3.61 3.70 3.48 3.70 1.37 815 0.03 8 -123.33 6.40 0.95
532333 HB Portfolio X 10.00 36.30 38.00 38.00 36.05 36.30 0.00 911 0.34 28 6.69 43.85 16.60
532216 HB Stockhold B 10.00 57.25 57.10 57.75 54.40 57.40 0.26 2520 1.43 61 2.06 75.65 8.00
517271 HBL Pow.Sys. B 1.00 68.20 65.70 71.00 65.70 70.15 2.86 356827 248.66 3529 35.97 73.35 29.55
500185 HCC A1 1.00 14.25 14.20 14.95 13.95 14.95 4.91 1844567 273.23 2122 3.80 18.76 7.00
500179 HCL Infosys. B 2.00 25.05 23.80 24.60 23.80 23.95 -4.39 900540 215.37 2929 -35.22 31.35 7.95
532281 HCL Techno. A1 2.00 1124.80 1114.45 1114.45 1070.40 1077.90 -4.17 571912 6198.45 55592 26.57 1377.00 890.00
526717 HCP Plastene Z 10.00 557.00 555.00 584.85 530.00 574.20 3.09 1852 10.48 145 9.39 1286.95 7.87
500010 HDFC A1 2.00 2528.15 2513.80 2515.00 2448.45 2503.90 -0.96 73542 1816.78 5650 21.77 3021.10 2354.10
541729 HDFC AMC A1 5.00 2231.15 2235.10 2235.10 2119.45 2140.50 -4.06 69111 1482.53 14541 33.41 3363.00 2119.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500180 HDFC Bank A1 1.00 1487.25 1460.00 1483.65 1435.25 1476.30 -0.74 247236 3588.97 16175 22.70 1724.30 1342.00
533230 HDFC Gold E 1.00 43.19 43.09 43.10 42.77 42.91 -0.65 46385 19.91 271 -- 50.00 38.70
540777 HDFC Life In A1 10.00 630.65 629.60 629.60 617.10 621.80 -1.40 69373 431.21 3290 115.15 775.65 616.85
539516 HDFCNiftyETF B 76.13 185.49 185.33 188.90 181.00 183.56 -1.04 15275 28.02 518 -- 202.00 144.00
543224 HDFCNiftyETF B 10.00 372.00 374.10 378.00 369.10 378.00 1.61 61 0.23 28 -- 430.00 295.60
539517 HDFCSenETF A1 250.36 621.21 623.04 623.04 608.00 619.09 -0.34 62484 382.67 136 -- 704.80 492.49
532873 HDIL Z 10.00 5.04 4.79 5.24 4.79 5.19 2.98 92046 4.67 147 2.73 7.18 4.11
539787 HealthCare G A1 10.00 238.40 238.80 243.00 237.25 239.85 0.61 8232 19.75 504 -86.59 282.55 141.55
509631 HEG A1 10.00 1634.55 1615.00 1615.00 1545.05 1559.05 -4.62 24957 393.26 3491 35.11 2626.15 921.50
500292 HeidelbergC A1 10.00 221.15 223.60 224.00 220.25 221.20 0.02 8422 18.67 875 15.11 284.55 209.65
539174 Helpage Fin X 10.00 12.89 12.82 12.82 12.82 12.82 -0.54 1 0.00 1 21.37 17.14 10.43
531178 Hemang Res. X 10.00 5.36 5.62 5.62 5.62 5.62 4.85 1687 0.09 8 -1.80 6.05 2.90
543242 Hemisphere P A1 10.00 135.60 134.00 138.15 129.95 134.75 -0.63 310609 418.17 3307 -280.73 201.75 121.00
524590 Hemo Organic X 10.00 12.96 13.60 13.60 13.60 13.60 4.94 1147 0.16 6 -80.00 16.90 6.82
543266 Heranba Inds A1 10.00 704.60 691.25 711.35 686.05 695.20 -1.33 21208 148.03 1701 15.37 944.95 602.85
505720 Herc.Hoists B 1.00 150.20 149.70 151.50 145.35 150.50 0.20 3271 4.87 212 35.66 179.65 108.10
519552 Heritage Foo A1 5.00 379.85 377.65 383.95 373.00 376.80 -0.80 16716 63.35 1383 16.14 565.00 271.20
500182 Hero Motocor A1 2.00 2775.80 2745.00 2759.25 2690.00 2713.85 -2.23 24272 660.08 3660 18.69 3628.55 2310.50
524669 Hester Biosc A1 10.00 2365.85 2340.35 2406.00 2294.55 2394.40 1.21 509 12.01 150 45.13 3180.00 1651.25
534328 Hexa Tradex B 2.00 142.55 149.60 149.60 137.20 137.20 -3.75 764 1.05 12 -34.91 235.20 38.30
500183 HFCL A1 1.00 81.80 81.00 84.45 79.85 81.85 0.06 3328999 2748.13 18544 33.82 101.35 23.00
541019 HG Infra Eng A1 10.00 585.55 619.00 619.00 574.20 578.45 -1.21 13843 80.92 1535 10.64 830.80 212.00
542332 Hi-Klass Trd XT 5.00 4.01 4.21 4.21 4.21 4.21 4.99 69600 2.93 4 -2.15 4.21 3.15
522073 Hi-Tech Gear B 10.00 260.00 250.00 256.10 243.10 246.20 -5.31 4667 11.67 275 13.77 364.90 155.00
543411 Hi-Tech Pipe B 10.00 577.90 570.70 578.90 567.65 571.00 -1.19 984 5.63 252 74.84 642.95 441.05
504176 High Enr.Bat X 10.00 2470.55 2399.00 2499.90 2356.60 2400.15 -2.85 4301 104.30 527 22.26 2921.50 602.05
524735 Hikal A1 2.00 385.25 374.00 389.45 374.00 377.70 -1.96 21489 82.11 1491 25.06 742.00 142.85
509675 HIL Ltd. A1 10.00 4454.25 4387.70 4524.80 4256.80 4301.00 -3.44 2702 118.39 1157 13.42 6750.00 2134.05
539697 Hiliks Tech. XT 10.00 11.70 11.95 11.95 11.15 11.15 -4.70 922 0.10 17 46.46 19.00 6.45
532847 Hilton Metal B 10.00 28.15 29.55 29.55 29.55 29.55 4.97 80349 23.74 131 -6.13 29.55 9.00
505712 Him Teknofor X 2.00 137.60 141.90 141.90 134.10 137.35 -0.18 2917 3.99 67 8.30 164.65 61.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514010 Him.Fibres XT 1.00 6.68 6.35 6.35 6.35 6.35 -4.94 9309 0.59 62 -7.13 10.37 1.27
500184 Himadri Spl. A1 1.00 56.70 55.85 60.65 55.50 58.50 3.17 2696070 1578.04 12337 38.74 65.35 38.90
526899 Himalaya Fd. X 10.00 22.85 23.50 23.50 22.10 23.00 0.66 84680 19.44 603 19.17 28.00 9.00
514043 Himat. Seide A1 5.00 235.80 235.80 238.90 225.00 226.35 -4.01 32877 75.26 1450 11.83 311.95 132.00
531979 Hind Alumini X 10.00 48.85 49.00 51.10 47.00 49.10 0.51 12784 6.35 149 -5.31 54.95 27.40
504036 Hind Rect T 2.00 225.95 216.65 229.40 215.20 222.10 -1.70 14901 32.51 98 52.26 286.00 117.45
539984 Hind Urban I X 10.00 4550.00 4777.30 4777.30 4401.00 4401.00 -3.27 16 0.72 10 51.32 6140.55 1672.40
514428 Hind.Adhesiv X 10.00 338.15 322.50 342.20 322.50 334.70 -1.02 2241 7.43 68 18.50 398.70 96.10
541154 Hind.Aeronau A1 10.00 1421.90 1409.75 1428.75 1399.00 1420.85 -0.07 147229 2090.42 4699 13.51 1568.45 884.00
532041 Hind.Bio-Sci XT 10.00 3.83 3.75 3.96 3.64 3.95 3.13 2615 0.10 23 -3.50 5.96 2.62
509635 Hind.Compost B 5.00 315.00 310.20 314.10 307.40 310.60 -1.40 293 0.91 52 26.39 370.00 240.00
513599 Hind.Copper A1 5.00 124.55 122.20 123.25 120.10 122.10 -1.97 316632 386.78 2741 63.93 196.90 55.80
524013 Hind.Fluroca T 10.00 13.10 13.50 13.60 12.45 13.10 0.00 11448 1.45 99 -3.00 20.35 6.70
519126 Hind.Foods A1 10.00 2062.35 2050.00 2100.00 1971.05 1994.25 -3.30 2155 43.44 511 98.38 2580.00 1430.00
505893 Hind.Hardy X 10.00 373.20 385.10 393.95 373.25 385.40 3.27 2239 8.63 147 10.57 444.00 103.00
533217 Hind.Media V B 10.00 71.35 71.85 74.15 70.75 72.85 2.10 4555 3.31 218 8.49 107.00 52.95
509895 Hind.Mills X 10.00 302.05 320.00 320.00 298.00 302.20 0.05 450 1.35 34 2.38 418.00 156.05
500500 Hind.Motors B 5.00 12.33 12.30 12.72 12.27 12.43 0.81 65737 8.19 340 21.07 18.20 5.82
515145 Hind.Nat.Gls B 2.00 22.55 21.45 21.45 21.45 21.45 -4.88 22770 4.88 111 -0.76 53.20 21.45
500186 Hind.Oil Exp A1 10.00 193.75 193.00 212.50 191.00 210.00 8.39 123702 251.25 4003 48.17 245.15 78.40
500449 Hind.Org.Chm B 10.00 34.65 35.30 37.00 34.15 35.30 1.88 183153 65.19 369 -15.28 47.90 21.20
530315 Hind.Tin Wrk X 10.00 114.35 110.25 118.00 110.25 114.10 -0.22 18576 21.04 224 6.24 143.00 49.50
500696 Hind.Unileve A1 1.00 2328.00 2327.50 2327.50 2275.85 2296.50 -1.35 107654 2469.78 13916 61.58 2859.10 2104.25
500188 Hind.Zinc A1 2.00 312.45 312.50 316.90 310.10 312.85 0.13 96063 300.98 3332 14.40 407.90 257.00
500440 Hindalco A1 1.00 485.75 483.00 492.75 478.70 489.20 0.71 361027 1750.33 6677 10.98 551.65 221.00
532859 Hinduja Glob A1 10.00 2523.45 2504.70 2513.00 2467.35 2486.55 -1.46 6646 165.44 1534 11.29 3948.00 1068.00
590018 Hisar Metal B 10.00 116.90 115.90 117.60 113.35 114.95 -1.67 9245 10.67 145 6.55 165.00 90.00
521068 Hisar Spin. P 10.00 44.70 42.90 42.90 42.70 42.70 -4.47 300 0.13 3 5.32 50.90 10.80
543187 Hitachi Engy A1 10.00 3204.10 3204.10 3336.30 3053.60 3113.45 -2.83 24034 766.05 4482 18.21 3336.30 1200.95
526217 Hitech Corp. B 10.00 294.45 290.85 290.85 280.50 287.05 -2.51 3553 10.17 108 46.45 335.00 106.80
531661 Hittco Tools XT 10.00 20.13 20.98 21.13 19.85 21.06 4.62 112565 23.34 240 91.57 21.13 2.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539097 HKG M 2.00 30.45 32.25 32.25 29.35 30.25 -0.66 88000 26.71 21 3025.00 41.05 21.65
522215 HLE Glasscoa A1 10.00 6294.30 6306.80 6313.95 6132.30 6160.15 -2.13 1193 73.81 610 135.84 7549.00 1317.00
500191 HMT Z 10.00 28.35 28.00 29.00 27.25 28.20 -0.53 8763 2.49 46 -32.41 39.35 20.10
543259 Home First F A1 2.00 758.10 740.00 810.00 740.00 787.45 3.87 7082 55.04 1104 54.23 919.95 441.00
522064 Honda (I) Po B 10.00 1287.95 1291.15 1316.00 1282.55 1293.80 0.45 325 4.19 88 18.24 1467.20 902.00
517174 Honeywell Au A1 10.00 42854.90 42149.30 42871.95 41642.45 42305.10 -1.28 145 60.80 126 86.84 49805.00 38006.44
500193 Hotel Leela T 2.00 10.72 10.85 10.85 10.40 10.67 -0.47 28838 3.09 174 -26.02 12.99 5.15
532145 Hotel Silver X 10.00 8.30 8.35 8.71 8.01 8.70 4.82 13257 1.13 63 -24.86 11.37 3.65
532761 HOV Services B 10.00 58.80 59.00 59.00 57.40 58.05 -1.28 2359 1.37 74 22.76 90.00 37.00
526761 Howard Hotel XT 10.00 8.38 8.79 8.79 8.79 8.79 4.89 6537 0.57 25 -7.32 8.79 3.90
543433 HP Adhesives B 10.00 398.75 399.50 403.55 385.05 390.10 -2.17 138561 544.79 2496 71.19 505.00 319.00
502873 HP Cotton X 10.00 172.35 174.95 180.50 169.55 179.25 4.00 6573 11.52 161 8.74 206.00 32.05
500104 HPCL A1 10.00 311.65 311.35 312.50 305.65 308.50 -1.01 86840 268.36 2410 4.68 354.55 212.50
540136 HPL Elec.Pow B 10.00 69.35 70.75 70.75 67.00 68.50 -1.23 28705 19.56 655 59.05 91.90 36.80
500187 HSIL A1 2.00 313.70 313.00 316.00 291.75 309.70 -1.28 36838 112.73 1945 18.11 350.20 131.00
532662 HT Media B 2.00 27.30 27.30 29.35 27.10 28.60 4.76 104726 30.03 936 -26.98 35.15 16.75
532799 Hubtown T 10.00 58.50 57.10 59.95 56.15 59.30 1.37 13288 7.71 87 -9.88 73.35 14.75
540530 HUDCO A1 10.00 40.10 40.10 40.70 39.60 40.40 0.75 161486 64.77 1291 4.78 58.25 37.85
509820 Huhtamaki (I A1 2.00 203.55 203.55 204.95 201.30 203.40 -0.07 7592 15.46 477 18.16 352.45 195.35