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 11/11/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 32.10 31.25 35.25 31.25 33.00 2.80 67564 22.77 212 14.16 38.80 20.00
590113 Hang Seng Be E 10.00 3435.00 3540.00 3750.00 3540.00 3550.00 3.35 6 0.22 6 -- 3750.00 2800.00
538081 Haria App. X 10.00 0.87 0.86 0.86 0.86 0.86 -1.15 827 0.01 3 1.56 2.60 0.86
542682 Harish Text. X 10.00 37.00 35.20 37.80 35.20 36.95 -0.14 221 0.08 5 -- 68.00 31.50
590043 Harita Seat. B 10.00 452.00 444.00 444.00 444.00 444.00 -1.77 14 0.06 13 21.16 603.65 345.35
526931 Hariyana Shp X 10.00 44.35 42.50 44.00 42.05 42.20 -4.85 481 0.20 11 2.60 78.00 36.20
500467 Harr.Malayal B 10.00 48.20 48.45 49.00 47.85 48.25 0.10 8060 3.90 171 -3.43 91.00 44.10
532855 Haryana Capf X 10.00 30.00 30.00 30.00 28.70 28.90 -3.67 500 0.14 5 7.41 51.75 27.80
524080 Haryana Lthr XT 10.00 23.50 22.40 22.45 22.40 22.45 -4.47 495 0.11 2 3.90 29.65 18.05
509073 Hathway Bhaw XT 10.00 3.54 3.39 3.39 3.39 3.39 -4.24 100 0.00 2 2.65 5.56 3.39
533162 Hathway Cabl A1 2.00 20.95 20.70 21.40 20.15 20.35 -2.86 37887 7.77 100 14.85 38.60 17.55
531531 Hatsun Agro A1 1.00 596.00 600.00 600.00 580.00 585.25 -1.80 202 1.18 69 82.20 774.90 565.00
517354 Havells (I) A1 1.00 707.40 705.00 708.40 689.85 691.95 -2.18 40150 279.82 1003 57.14 806.90 623.40
539176 Hawa Engg. XT 10.00 22.50 23.50 23.60 21.50 23.60 4.89 869 0.20 21 5.87 42.00 19.95
508486 Hawkins Cook B 10.00 3855.45 3860.00 3970.00 3860.00 3909.40 1.40 3657 143.12 852 31.06 4051.00 2606.10
532334 HB Estate De X 10.00 9.74 9.45 10.20 9.45 10.20 4.72 315 0.03 10 -3.42 20.55 7.32
508956 HB Leas.&Fin X 10.00 0.75 0.78 0.78 0.78 0.78 4.00 400 0.00 1 -3.00 2.15 0.66
532333 HB Portfolio X 10.00 15.50 15.05 17.50 15.05 17.30 11.61 1757 0.30 16 4.89 33.30 10.32
532216 HB Stockhold B 10.00 6.59 6.90 6.91 6.88 6.88 4.40 106 0.01 6 -1.16 11.70 6.10
517271 HBL Pow.Sys. B 1.00 16.95 17.00 17.20 14.65 17.05 0.59 18122 2.98 67 17.95 31.70 12.50
500185 HCC B 1.00 8.27 8.10 8.69 8.10 8.25 -0.24 409998 34.21 1351 -0.64 16.60 6.31
500179 HCL Infosys. B 2.00 7.79 7.63 7.96 7.63 7.75 -0.51 72764 5.66 185 -1.66 29.20 5.95
532281 HCL Techno. A1 2.00 1150.10 1150.10 1151.35 1130.25 1146.10 -0.35 92240 1049.53 1693 15.40 1190.00 920.15
500010 HDFC A1 2.00 2230.45 2230.45 2239.95 2216.15 2234.95 0.20 90300 2012.33 2203 23.74 2357.00 1784.10
541729 HDFC AMC A1 5.00 3191.20 3202.00 3360.00 3195.00 3346.35 4.86 89039 2950.65 8463 60.32 3360.00 1302.00
500180 HDFC Bank A1 1.00 1254.70 1255.00 1268.00 1251.00 1263.90 0.73 131545 1655.76 4055 29.59 1285.00 955.15
533230 HDFC Gold E 100.00 3428.75 3449.99 3449.99 3428.20 3440.00 0.33 133 4.57 61 -- 3600.00 2761.01
540777 HDFC Life In A1 10.00 567.65 569.15 583.80 565.15 570.90 0.57 283957 1632.18 8805 129.75 646.40 345.00
540793 HDFC1-1140RG B 10.00 8.53 8.45 8.46 8.45 8.46 -0.82 11000 0.93 9 -- 9.50 7.62
539516 HDFCNiftyETF B 10.00 1251.00 1245.00 1253.72 1242.53 1246.49 -0.36 63 0.79 7 -- 1354.00 1065.50
539517 HDFCSenETF B 10.00 4256.77 4260.00 4260.00 4252.13 4255.39 -0.03 34 1.45 19 -- 4400.00 3235.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL B 10.00 1.91 2.00 2.00 2.00 2.00 4.71 61717 1.23 29 1.05 29.65 1.38
539787 HealthCare G B 10.00 114.90 114.50 118.00 113.95 114.15 -0.65 1436 1.66 102 -18.32 249.95 94.00
509631 HEG A1 10.00 1020.85 1022.50 1033.00 1006.90 1011.90 -0.88 23628 240.63 1818 1.55 4480.00 833.75
500292 HeidelbergC A1 10.00 190.85 191.50 194.90 189.60 194.20 1.76 8911 17.12 259 17.14 217.60 138.25
505720 Herc.Hoists B 1.00 94.10 94.05 94.05 92.75 93.75 -0.37 286 0.27 41 25.48 136.95 72.00
519552 Heritage Foo A1 5.00 336.70 336.65 336.65 325.00 327.25 -2.81 751 2.45 280 20.33 570.00 289.90
500182 Hero Motocor A1 2.00 2646.10 2646.95 2653.75 2587.00 2593.15 -2.00 29847 779.19 2085 14.26 3382.70 2228.25
524669 Hester Biosc B 10.00 1627.40 1622.00 1640.45 1592.10 1634.05 0.41 607 9.86 112 32.54 2044.40 1043.25
534328 Hexa Tradex T 2.00 13.20 13.40 13.85 12.55 13.35 1.14 43028 5.77 60 -51.35 30.70 5.23
532129 Hexaware Tec A1 2.00 338.65 338.20 341.20 336.80 339.40 0.22 12885 43.63 376 16.96 439.00 294.80
500183 HFCL A1 1.00 17.05 17.00 17.25 17.00 17.05 0.00 221510 37.88 826 17.76 25.30 16.75
541019 HG Infra Eng B 10.00 184.35 187.65 197.00 187.00 194.20 5.34 2616 5.01 387 8.27 307.00 172.70
522073 Hi-Tech Gear B 10.00 183.50 184.00 184.00 178.30 179.60 -2.13 192 0.35 100 10.85 376.00 141.75
541627 Hi-Tech Wind XT 10.00 21.85 22.25 22.90 22.00 22.60 3.43 5800 1.30 21 64.57 22.90 7.35
504176 High Enr.Bat X 10.00 210.00 252.00 252.00 252.00 252.00 20.00 1830 4.61 66 15.39 357.20 141.70
524735 Hikal B 2.00 111.50 111.50 115.75 111.35 112.55 0.94 23514 26.74 755 14.71 187.15 105.60
509675 HIL Ltd. B 10.00 1109.70 1113.70 1117.05 1091.65 1114.15 0.40 843 9.35 194 10.10 2322.95 1075.00
532847 Hilton Metal B 10.00 13.89 15.27 15.27 15.27 15.27 9.94 5398 0.82 24 11.23 24.70 6.50
505712 Him Teknofor X 2.00 50.45 47.00 53.00 47.00 52.35 3.77 1522 0.79 20 2.50 207.70 40.20
514010 Him.Fibres X 1.00 1.05 1.00 1.05 1.00 1.03 -1.90 1467 0.02 4 34.33 3.49 1.00
500184 Himadri Spl. A1 1.00 72.15 72.00 74.00 71.80 72.15 0.00 37071 26.90 674 9.94 146.90 62.50
526899 Himalaya Fd. X 10.00 7.86 7.80 7.84 7.47 7.47 -4.96 5111 0.39 47 -0.63 14.60 4.49
514043 Himat. Seide A1 5.00 143.20 143.00 143.00 135.15 135.90 -5.10 7160 9.85 404 7.48 281.00 121.00
531979 Hind Alumini XT 10.00 51.40 51.50 53.90 51.25 51.25 -0.29 407 0.22 8 56.94 96.50 38.40
504036 Hind Rect B 2.00 186.00 186.15 190.00 180.00 188.60 1.40 3568 6.62 148 19.94 198.40 101.50
514428 Hind.Adhesiv X 10.00 83.00 89.80 89.80 76.50 77.35 -6.81 282 0.23 19 9.03 102.20 56.05
541154 Hind.Aeronau A1 10.00 758.45 760.00 775.50 756.35 765.25 0.90 1648 12.59 462 9.75 940.00 603.25
532041 Hind.Bio-Sci X 10.00 2.95 3.00 3.00 2.95 3.00 1.69 10966 0.33 26 33.33 3.00 0.77
509635 Hind.Compost B 5.00 179.25 177.35 177.35 177.35 177.35 -1.06 15 0.03 11 14.71 345.00 162.00
513599 Hind.Copper A1 5.00 40.20 39.50 41.30 39.50 40.55 0.87 111379 45.21 444 28.56 53.25 27.90
524013 Hind.Fluroca B 10.00 9.01 9.59 9.85 9.00 9.00 -0.11 1234 0.12 12 -19.57 27.00 8.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519126 Hind.Foods T 10.00 626.70 639.95 654.95 625.00 650.00 3.72 927 5.96 39 80.85 654.95 253.00
533217 Hind.Media V B 10.00 81.00 80.60 82.20 78.75 80.20 -0.99 283 0.23 14 3.36 141.00 61.00
500500 Hind.Motors B 5.00 5.64 5.65 5.70 5.52 5.63 -0.18 10720 0.60 41 4.54 9.48 4.90
500186 Hind.Oil Exp B 10.00 97.80 97.80 98.45 96.35 97.45 -0.36 8013 7.79 165 8.24 141.00 87.50
500449 Hind.Org.Chm B 10.00 15.55 15.50 15.50 14.50 14.95 -3.86 60189 9.00 239 -5.40 36.00 10.70
530315 Hind.Tin Wrk X 10.00 51.30 52.00 52.00 50.60 50.95 -0.68 2090 1.07 26 7.71 76.50 42.00
500696 Hind.Unileve A1 1.00 2086.25 2084.00 2099.40 2068.00 2078.55 -0.37 46688 970.31 2162 68.33 2187.00 1637.00
500188 Hind.Zinc A1 2.00 210.85 209.20 211.25 208.25 210.30 -0.26 16795 35.22 593 11.01 291.80 193.00
500440 Hindalco A1 1.00 204.00 201.50 203.70 199.55 200.40 -1.76 226976 456.44 1294 55.21 240.00 171.25
532859 Hinduja Glob B 10.00 589.50 590.20 590.20 580.00 585.00 -0.76 151 0.88 24 6.95 729.00 535.00
590018 Hisar Metal B 10.00 57.00 58.95 58.95 53.15 54.25 -4.82 2322 1.25 12 5.49 69.00 30.50
521068 Hisar Spin. P 10.00 17.50 17.80 17.95 17.60 17.85 2.00 500 0.09 3 3.37 21.40 10.55
526217 Hitech Corp. B 10.00 93.10 87.00 90.25 87.00 89.25 -4.14 1766 1.59 35 14.44 127.10 66.00
500191 HMT Z 10.00 15.35 16.00 16.10 15.00 16.10 4.89 2824 0.45 29 201.25 24.70 10.00
522064 Honda SIEL P B 10.00 1312.40 1315.00 1331.60 1283.00 1323.20 0.82 494 6.48 177 18.58 1359.95 819.00
517174 Honeywell Au A1 10.00 27951.10 27825.00 27966.00 27792.00 27798.05 -0.55 42 11.69 22 60.82 29499.00 20382.00
500193 Hotel Leela. B 2.00 7.64 7.70 7.70 7.28 7.44 -2.62 43205 3.22 125 -7.83 18.78 5.95
532145 Hotel Silver X 10.00 6.35 6.66 6.66 6.66 6.66 4.88 1827 0.12 11 5.89 10.24 6.15
532761 HOV Services B 10.00 62.40 61.90 64.75 59.50 59.65 -4.41 2013 1.22 88 57.36 210.00 54.00
502873 HP Cotton XT 10.00 31.25 32.00 32.00 31.80 31.80 1.76 5 0.00 3 -11.00 50.95 17.30
500104 HPCL A1 10.00 294.10 293.00 300.75 292.30 298.60 1.53 131147 389.83 1721 8.96 333.45 211.35
540136 HPL Elec.Pow B 10.00 45.95 46.00 46.00 44.00 44.45 -3.26 3734 1.69 91 8.94 71.00 36.40
500187 HSIL B 2.00 49.90 49.20 50.00 48.10 48.35 -3.11 20485 9.94 294 3.76 93.78 38.10
532662 HT Media B 2.00 16.05 16.25 16.65 15.90 16.60 3.43 11968 1.96 96 -2.32 51.00 15.80
532799 Hubtown B 10.00 14.78 15.00 15.05 14.25 14.27 -3.45 1177 0.17 129 -4.22 50.65 11.43
540530 HUDCO A1 10.00 40.65 41.00 42.10 39.70 41.85 2.95 154919 63.89 578 7.08 47.70 28.70
509820 Huhtamaki PP B 2.00 250.00 250.00 251.10 248.40 248.40 -0.64 355 0.89 146 22.18 289.80 155.00