<< 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 18/06/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 648.00 656.20 656.35 648.00 648.00 0.00 2412 15.72 41 17.55 656.35 214.30
515147 Haldyn Glass X 1.00 146.70 148.90 148.90 140.55 143.60 -2.11 52920 76.12 573 31.42 188.90 72.05
526407 Hampton Sky B 1.00 30.31 30.69 31.00 30.06 30.29 -0.07 155549 47.43 769 58.25 59.00 26.08
590113 Hang Seng Be E 1.00 307.68 307.68 310.05 304.95 305.22 -0.80 5012 15.33 254 -- 337.53 225.91
543227 Happiest Min A1 2.00 882.25 882.25 893.00 877.00 883.70 0.16 78792 696.70 5236 54.18 1022.30 738.05
544057 Happy Forgin B 2.00 1189.10 1200.00 1222.10 1189.00 1200.35 0.95 3951 47.71 745 54.19 1222.10 813.55
509597 Hardcastle W X 10.00 748.50 755.00 756.00 722.25 750.00 0.20 88 0.66 11 19.77 911.00 365.00
541276 Hardwyn (I) B 1.00 33.49 34.90 34.90 33.40 33.87 1.13 194760 66.15 977 116.79 51.77 26.10
538081 Haria App. X 10.00 5.22 5.20 5.22 5.05 5.22 0.00 3090 0.16 20 9.00 6.30 3.60
512604 Haria Export X 10.00 5.30 5.30 5.30 4.86 5.30 0.00 1409 0.07 11 66.25 5.97 3.73
543517 Hariom Pipe B 10.00 573.50 570.00 585.65 562.85 568.60 -0.85 2136 12.19 171 28.91 740.00 441.05
542682 Harish Text. X 10.00 49.52 49.80 50.99 48.35 48.53 -2.00 4372 2.13 28 -57.77 67.65 38.65
526931 Hariyana Shp X 10.00 108.80 111.05 130.55 111.05 126.80 16.54 73228 90.45 869 24.20 146.00 74.16
530055 Harmony Cap. XT 10.00 54.78 52.10 52.10 52.10 52.10 -4.89 100 0.05 1 -226.52 73.40 13.86
500467 Harr.Malayal B 10.00 202.25 203.00 220.00 203.00 216.05 6.82 16569 35.56 773 -54.70 220.00 126.20
543600 Harsha Engr. B 10.00 552.00 551.00 558.95 545.60 547.45 -0.82 15289 84.09 710 44.73 571.00 360.00
544105 Harshdeep H. M 10.00 61.50 61.50 61.50 56.05 59.14 -3.84 159000 93.73 49 -- 76.76 39.00
505336 Harshil Agro XT 10.00 20.03 20.43 20.43 20.43 20.43 2.00 100 0.02 1 2.04 20.43 2.31
532855 Haryana Capf X 10.00 182.40 185.00 199.00 180.00 191.50 4.99 8212 15.66 105 35.40 207.00 60.05
524080 Haryana Lthr XT 10.00 108.90 108.00 111.07 108.00 111.07 1.99 3155 3.45 33 11.80 112.85 37.30
531387 Hasti Financ X 10.00 9.00 8.82 8.82 8.82 8.82 -2.00 75 0.01 1 -18.77 10.55 4.40
509073 Hathway Bhaw X 10.00 19.46 22.80 22.80 19.07 20.77 6.73 99988 21.90 362 -415.40 23.08 15.25
533162 Hathway Cabl B 2.00 22.21 22.39 23.10 22.30 22.57 1.62 1649182 374.11 4522 40.30 27.90 14.52
531531 Hatsun Agro A1 1.00 1090.00 1071.60 1106.95 1071.60 1097.85 0.72 941 10.30 148 91.49 1231.95 909.00
517354 Havells (I) A1 1.00 1838.95 1842.00 1853.50 1824.25 1827.60 -0.62 15344 281.96 1311 90.12 1986.55 1233.10
539176 Hawa Engg. X 10.00 169.10 163.00 169.95 163.00 169.90 0.47 967 1.60 41 33.31 210.65 90.50
508486 Hawkins Cook B 10.00 8183.05 8199.85 8200.00 7910.00 7966.10 -2.65 1429 114.71 533 38.36 8620.00 5810.05
532467 Hazoor Multi X 10.00 360.35 360.35 360.35 345.80 356.15 -1.17 37098 130.94 580 9.71 454.00 110.00
532334 HB Estate De X 10.00 70.80 70.80 74.94 70.80 72.20 1.98 1471 1.06 36 36.10 82.15 29.10
508956 HB Leas.&Fin XT 10.00 25.74 26.00 26.24 25.74 26.20 1.79 19701 5.09 61 374.29 27.38 3.25
532333 HB Portfolio X 10.00 70.58 70.95 77.63 68.01 76.42 8.27 19727 14.77 198 11.72 98.00 35.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 100.75 100.00 107.00 100.00 104.48 3.70 5149 5.40 89 1.99 119.51 45.90
517271 HBL Pow.Sys. A1 1.00 477.60 525.00 533.60 504.00 512.10 7.22 266806 1374.75 6119 50.55 612.00 143.20
500185 HCC A1 1.00 48.63 49.44 50.85 48.50 48.69 0.12 2364933 1162.31 5544 17.08 51.13 17.05
539224 HCKK Venture XT 10.00 91.70 96.25 96.25 87.15 87.15 -4.96 19086 16.99 42 124.50 133.85 79.75
500179 HCL Infosys. T 2.00 17.71 17.80 18.10 17.25 17.68 -0.17 81537 14.37 307 -36.83 26.70 13.35
532281 HCL Techno. A1 2.00 1430.80 1438.00 1439.75 1426.60 1437.60 0.48 36515 523.52 1876 24.85 1696.50 1087.75
526717 HCP Plastene X 10.00 168.25 185.00 185.00 167.05 171.50 1.93 7794 13.90 73 -153.13 349.00 147.20
541729 HDFC AMC A1 5.00 4012.75 3948.00 3971.25 3919.50 3963.20 -1.23 8716 344.07 1158 43.55 4184.35 1886.00
500180 HDFC Bank A1 1.00 1597.45 1595.00 1610.65 1589.15 1608.75 0.71 765838 12279.96 30321 19.10 1757.80 1363.45
533230 HDFC Gold E 1.00 62.47 62.85 62.88 62.01 62.40 -0.11 71890 44.83 388 -- 65.12 49.52
540777 HDFC Life In A1 10.00 598.05 601.95 605.00 592.00 601.65 0.60 109380 657.06 2764 82.19 710.60 511.10
543627 HDFC N100LV B 12.62 19.10 19.11 19.48 18.91 19.09 -0.05 11128 2.12 91 -- 20.50 12.74
543628 HDFC N200Mom B 19.06 36.42 37.43 37.45 36.26 36.56 0.38 30010 11.00 250 -- 37.45 20.83
543224 HDFC Nifty B B 22.33 50.99 50.96 51.42 50.96 51.42 0.84 2160 1.10 52 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 257.85 258.32 260.49 257.11 259.98 0.83 1436 3.72 79 -- 260.49 177.45
544110 HDFC PSU Bk B 62.78 75.11 75.25 75.60 74.60 75.29 0.24 3172 2.38 69 -- 82.45 65.33
539517 HDFC S&P Sen A1 25.04 85.41 86.07 86.23 85.23 85.45 0.05 3732 3.20 61 -- 89.38 68.73
543774 HDFCBSE500 B 23.86 35.37 35.79 35.79 35.26 35.41 0.11 5933 2.10 112 -- 35.79 21.30
543605 HDFCN100Ql30 B 38.59 57.33 57.60 57.81 57.60 57.74 0.72 566 0.33 9 -- 58.31 34.80
543608 HDFCN50Val20 B 86.07 131.31 131.40 131.79 130.63 131.50 0.14 234 0.31 25 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 113.53 114.09 114.09 113.28 113.89 0.32 70 0.08 10 -- 130.00 77.20
543569 HDFCNif100ET B 17.73 25.00 25.50 25.50 24.93 25.01 0.04 3867 0.97 74 -- 26.50 18.50
543665 HDFCNifITETF B 29.99 35.50 35.69 35.85 35.62 35.62 0.34 66 0.02 9 -- 44.00 26.70
543570 HDFCNifNXT50 B 41.82 72.60 73.07 74.05 72.05 72.99 0.54 9059 6.59 92 -- 74.05 37.10
543666 HDFCNifPvETF B 21.68 25.03 25.36 25.36 24.85 25.11 0.32 28338 7.12 160 -- 27.40 22.05
543776 HDFCNMid150 B 11.60 20.78 21.11 21.23 20.80 20.94 0.77 15599 3.26 140 -- 21.23 13.05
543775 HDFCNSML250 B 91.31 169.50 171.20 171.20 169.20 170.80 0.77 68829 117.15 1256 -- 175.00 103.00
543592 HDFCSILVETF E 52.52 86.56 87.35 88.15 86.39 86.74 0.21 25757 22.36 222 -- 93.50 66.68
532873 HDIL Z 10.00 5.04 5.00 5.00 4.79 4.79 -4.96 87590 4.27 88 2.52 6.24 2.25
540210 Heads Up Ven T 10.00 12.24 12.00 12.19 11.63 12.14 -0.82 15714 1.84 30 -6.19 22.45 10.20
539787 HealthCare G B 10.00 391.10 390.00 396.40 383.05 384.70 -1.64 772730 3036.23 571 111.18 401.00 306.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 26.33 27.64 27.64 27.64 27.64 4.98 20000 5.53 2 72.74 27.64 3.47
526967 Heera Ispat Z 10.00 6.22 6.10 6.50 5.91 6.20 -0.32 110793 6.57 83 -22.96 12.50 5.91
509631 HEG A1 10.00 2197.20 2190.00 2215.00 2182.35 2189.25 -0.36 3609 79.15 545 27.11 2744.60 1466.85
500292 HeidelbergC A1 10.00 219.15 221.60 221.60 216.05 217.65 -0.68 5735 12.48 228 29.41 247.20 170.05
502133 Hemadri Cem X 10.00 98.00 98.00 99.00 96.00 97.20 -0.82 6000 5.88 148 -5.93 157.60 36.92
531178 Hemang Res. X 10.00 34.75 34.12 35.65 34.12 35.37 1.78 7402 2.61 63 -42.61 49.44 29.65
543916 Hemant Surg. M 10.00 146.75 149.25 152.00 144.20 144.25 -1.70 32800 48.66 40 19.68 260.00 115.00
543242 Hemisphere P B 10.00 197.80 198.45 199.30 195.75 196.90 -0.46 40817 80.48 747 -579.12 264.65 96.00
524590 Hemo Organic XT 10.00 10.30 10.09 10.50 10.09 10.12 -1.75 2369 0.24 23 -13.49 12.60 5.57
543266 Heranba Inds B 10.00 343.30 348.75 365.95 344.75 355.30 3.50 56434 201.68 2195 41.22 425.40 278.14
505720 Herc.Hoists B 1.00 535.65 543.50 572.30 537.30 558.95 4.35 13998 77.41 779 49.73 575.85 255.70
519552 Heritage Foo B 5.00 577.55 577.00 606.40 563.00 591.90 2.48 926900 5464.92 28182 51.56 727.90 207.20
500182 Hero Motocor A1 2.00 5810.80 5809.95 5894.30 5737.65 5756.10 -0.94 13733 798.13 2855 30.73 5894.30 2746.00
524669 Hester Biosc B 10.00 1894.00 1915.00 2100.00 1915.00 2081.75 9.91 3941 80.17 808 93.77 2100.00 1292.90
506390 Heubach Col. B 10.00 399.00 407.70 407.70 392.00 393.05 -1.49 8389 33.48 359 22.06 654.00 300.90
534328 Hexa Tradex B 2.00 150.00 150.00 150.00 148.40 149.50 -0.33 183 0.27 21 8.95 172.75 138.00
500183 HFCL A1 1.00 117.80 123.15 129.00 122.75 124.15 5.39 7589320 9568.98 31301 53.74 129.00 61.52
541019 HG Infra Eng A1 10.00 1738.05 1741.55 1785.55 1718.00 1773.30 2.03 20989 368.21 2186 21.46 1853.10 806.00
522073 Hi-Tech Gear T 10.00 1010.70 1015.00 1033.95 978.00 995.20 -1.53 1484 14.74 118 16.35 1275.75 333.00
543411 Hi-Tech Pipe B 1.00 130.95 131.05 132.10 130.00 130.50 -0.34 70704 92.68 1076 40.65 170.25 71.45
504176 High Enr.Bat X 2.00 838.90 840.05 872.90 840.05 846.40 0.89 27534 234.42 1305 44.15 1058.80 441.00
524735 Hikal A1 2.00 298.25 300.00 302.75 294.45 301.35 1.04 22776 67.68 639 53.43 331.05 258.60
509675 HIL Ltd. B 10.00 2898.25 2878.20 2938.80 2878.20 2898.00 -0.01 594 17.32 124 62.81 3284.00 2355.00
539697 Hiliks Tech. XT 10.00 66.00 67.00 67.00 64.68 64.68 -2.00 32063 20.89 37 646.80 68.06 8.60
532847 Hilton Metal B 10.00 111.20 113.75 113.75 107.60 108.95 -2.02 108669 121.50 713 34.15 173.90 98.10
505712 Him Teknofor X 2.00 150.90 153.95 154.25 147.00 147.95 -1.95 15697 23.36 200 16.33 211.95 102.00
500184 Himadri Spl. A1 1.00 361.80 361.80 367.25 361.00 365.05 0.90 46921 170.84 1396 43.77 399.00 125.55
526899 Himalaya Fd. X 10.00 25.77 25.80 26.97 25.15 25.32 -1.75 114090 29.23 659 29.79 30.95 17.55
514043 Himat. Seide B 5.00 131.85 130.55 133.60 129.10 129.65 -1.67 50975 66.62 634 11.31 186.60 111.50
531979 Hind Alumini X 10.00 61.46 61.74 62.37 60.05 60.33 -1.84 5666 3.47 103 3.22 71.90 31.01
504036 Hind Rect B 2.00 680.00 710.00 710.00 680.35 692.10 1.78 3636 25.19 336 94.94 815.35 272.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2515.45 2577.90 2577.90 2481.00 2486.40 -1.15 93 2.33 28 -16.16 2894.00 1948.10
514428 Hind.Adhesiv X 10.00 377.75 379.00 389.00 374.20 379.50 0.46 7697 29.10 275 11.84 538.80 172.00
541154 Hind.Aeronau A1 5.00 5199.60 5460.00 5565.35 5390.00 5533.35 6.42 308415 16887.67 27047 48.56 5565.35 1767.95
519574 Hind.Agrigen X 10.00 46.25 46.40 46.40 44.85 45.97 -0.61 2576 1.18 68 42.96 63.35 23.22
532041 Hind.Bio-Sci X 2.00 8.64 8.64 8.99 8.21 8.40 -2.78 20268 1.73 168 140.00 15.18 5.15
509635 Hind.Compost B 5.00 458.75 466.70 466.70 460.05 462.40 0.80 1759 8.14 175 19.84 494.10 325.00
513599 Hind.Copper A1 5.00 336.60 337.00 338.60 332.00 333.05 -1.05 195381 652.65 5449 109.20 415.60 112.35
524013 Hind.Fluroca B 10.00 18.47 18.49 18.78 18.08 18.28 -1.03 19062 3.53 117 29.02 23.74 9.20
519126 Hind.Foods A1 2.00 504.45 504.45 509.35 499.00 500.45 -0.79 13846 69.66 1375 60.66 629.95 460.75
505893 Hind.Hardy X 10.00 476.35 490.00 545.00 465.00 487.75 2.39 4716 23.35 169 15.02 654.90 277.30
533217 Hind.Media V B 10.00 102.72 104.95 104.95 102.10 102.82 0.10 10610 10.96 247 75.60 128.00 57.70
509895 Hind.Mills X 10.00 278.00 275.00 278.00 273.00 273.00 -1.80 291 0.81 43 35.69 411.00 208.00
500500 Hind.Motors B 5.00 35.28 35.14 37.04 35.00 35.77 1.39 377931 137.99 1532 29.32 48.70 12.92
515145 Hind.Nat.Gls T 2.00 21.04 20.99 21.65 20.08 21.00 -0.19 20762 4.35 75 1.15 25.24 10.61
500186 Hind.Oil Exp A1 10.00 190.90 199.00 203.80 195.20 195.95 2.65 166360 331.83 2280 11.45 258.00 155.00
500449 Hind.Org.Chm B 10.00 45.59 46.54 46.54 45.01 46.00 0.90 145997 66.72 1269 -5.66 65.95 26.06
530315 Hind.Tin Wrk X 10.00 163.40 164.00 167.90 160.00 160.85 -1.56 25612 41.30 284 9.82 248.85 96.00
500696 Hind.Unileve A1 1.00 2479.25 2475.05 2497.00 2473.65 2484.40 0.21 29157 724.61 2352 56.80 2768.50 2170.25
500188 Hind.Zinc A1 2.00 662.00 661.95 666.90 644.10 645.65 -2.47 159793 1043.19 9281 35.17 807.00 285.00
500440 Hindalco A1 1.00 683.40 679.05 688.40 676.60 678.30 -0.75 106436 726.51 2874 15.01 714.85 407.30
543645 Hindprakash B 10.00 147.40 144.45 162.05 144.45 160.45 8.85 228 0.36 34 107.68 210.00 88.00
532859 Hinduja Glob A1 10.00 859.35 859.35 874.00 859.35 865.10 0.67 4448 38.63 471 34.11 1105.50 720.25
542905 Hindware Hom A1 2.00 380.15 380.00 399.95 377.30 392.40 3.22 42078 164.57 957 110.22 664.15 315.10
530853 Hipolin X 10.00 122.30 123.50 126.50 122.00 124.85 2.09 1881 2.34 36 -43.96 168.90 68.10
590018 Hisar Metal B 10.00 196.10 197.40 200.00 196.00 198.55 1.25 4880 9.70 135 16.57 251.50 133.25
521068 Hisar Spin. P 10.00 52.50 52.50 52.50 50.00 50.00 -4.76 700 0.36 3 9.26 60.72 36.60
532359 Hit Kit Glob XT 2.00 1.18 1.18 1.18 1.18 1.18 0.00 49875 0.59 11 -1.59 1.18 0.56
543187 Hitachi Engy A1 10.00 11102.75 11125.00 11580.00 11125.00 11345.65 2.19 7144 814.85 1540 58.74 12367.90 3900.00
526217 Hitech Corp. B 10.00 214.10 214.50 214.50 211.00 211.00 -1.45 329 0.70 25 34.14 308.85 180.00
531661 Hittco Tools X 10.00 12.44 12.05 12.45 12.05 12.45 0.08 29264 3.64 33 40.16 14.74 9.51
522215 HLE Glasscoa A1 2.00 447.10 460.00 462.45 447.10 452.25 1.15 7312 33.32 982 103.97 697.85 397.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 55.10 55.20 55.66 54.50 54.76 -0.62 24741 13.63 297 23.50 84.00 48.00
500191 HMT Z 10.00 58.85 60.00 60.00 57.00 58.26 -1.00 7957 4.64 139 -56.56 74.80 26.25
543259 Home First F A1 2.00 1074.55 1073.00 1092.65 1050.25 1071.55 -0.28 31787 340.30 1815 31.02 1092.65 744.00
544014 Honasa Cons. B 10.00 427.65 428.10 435.50 428.10 431.20 0.83 13624 58.88 1050 -92.53 510.75 256.10
522064 Honda (I) Po B 10.00 3352.20 3400.00 3570.00 3267.95 3543.25 5.70 10434 360.88 2038 38.96 3570.00 2105.30
517174 Honeywell Au A1 10.00 57941.30 57600.05 58731.85 56650.00 56914.70 -1.77 351 202.56 259 100.35 59050.00 34990.00
500193 Hotel Leela T 2.00 27.27 27.50 27.75 26.55 26.76 -1.87 103707 28.07 502 74.33 41.99 12.31
532145 Hotel Silver X 10.00 17.99 19.30 19.30 17.32 17.83 -0.89 17926 3.21 48 21.74 20.85 10.11
532761 HOV Services T 10.00 67.89 67.00 69.90 67.00 67.10 -1.16 3352 2.28 14 31.36 97.20 44.52
526761 Howard Hotel X 10.00 24.47 24.96 25.50 23.55 24.99 2.13 4489 1.13 53 24.03 31.99 9.52
543433 HP Adhesives B 2.00 99.55 102.00 102.00 99.03 99.29 -0.26 16962 16.88 218 44.33 131.00 84.28
502873 HP Cotton X 10.00 125.60 125.60 129.00 120.30 125.00 -0.48 1977 2.46 74 54.35 170.00 85.55
500104 HPCL A1 10.00 536.25 543.95 543.95 527.80 530.20 -1.13 357406 1908.42 10884 4.70 594.70 239.25
540136 HPL Elec.Pow B 10.00 437.30 444.95 492.00 431.45 486.15 11.17 160812 760.57 4226 71.81 492.00 108.11
532662 HT Media B 2.00 26.89 26.60 27.00 26.30 26.34 -2.05 14266 3.79 83 -7.61 36.85 19.20
532799 Hubtown T 10.00 140.10 140.05 144.00 139.25 140.00 -0.07 4454 6.33 45 -11.93 170.90 40.00
540530 HUDCO A1 10.00 282.55 283.50 284.90 280.00 280.50 -0.73 924816 2603.47 12699 26.54 299.90 56.91
509820 Huhtamaki (I B 2.00 335.90 349.95 350.60 334.50 336.65 0.22 8887 30.36 383 30.06 371.30 243.90
500262 Hybrid Finan B 5.00 12.08 12.68 12.68 12.14 12.41 2.73 3355 0.41 42 1.79 15.05 7.00
539724 Hypersoft Tc XT 10.00 13.14 13.79 13.79 13.79 13.79 4.95 5600 0.77 7 -8.73 13.79 6.51