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 25/05/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 39.60 37.45 37.45 33.90 34.95 -11.74 210640 74.11 788 25.33 54.95 33.90
532770 Hanung Toys T 10.00 2.21 2.13 2.20 2.13 2.15 -2.71 1487 0.03 11 0.04 5.85 2.13
509597 Hardcastle W X 10.00 360.00 352.00 375.00 352.00 355.85 -1.15 167 0.60 9 20.33 506.20 250.05
538081 Haria App. X 10.00 3.10 3.01 3.01 2.96 2.98 -3.87 1401 0.04 7 4.58 4.60 2.65
512604 Haria Export XT 10.00 1.60 1.55 1.55 1.55 1.55 -3.13 100 0.00 1 155.00 4.57 1.55
590043 Harita Seat. B 10.00 950.00 963.00 963.00 963.00 963.00 1.37 2 0.02 1 25.47 1107.80 670.50
526931 Hariyana Shp X 10.00 81.50 81.10 88.90 81.10 86.10 5.64 1250 1.06 44 4.00 123.35 66.00
500467 Harr.Malayal B 10.00 98.20 99.95 100.50 97.20 98.10 -0.10 8073 7.98 144 31.75 124.90 69.80
532855 Haryana Capf X 10.00 41.45 43.50 43.50 39.50 39.50 -4.70 152 0.07 3 13.12 75.00 25.85
524080 Haryana Lthr XT 10.00 37.25 38.90 38.95 38.90 38.95 4.56 180 0.07 2 11.07 70.00 37.10
533162 Hathway Cabl A1 2.00 27.95 28.15 30.80 28.10 30.30 8.41 237875 70.08 668 51.36 48.50 26.35
531531 Hatsun Agro B 1.00 744.40 767.00 770.00 724.55 737.20 -0.97 790 5.81 140 123.48 970.00 561.00
517354 Havells (I) A1 1.00 533.85 539.95 544.50 533.40 541.75 1.48 58815 318.18 1766 47.52 592.70 441.30
539176 Hawa Engg. XT 10.00 56.20 55.00 55.00 55.00 55.00 -2.14 120 0.07 5 19.78 87.80 48.30
508486 Hawkins Cook B 10.00 2813.90 2825.00 2899.00 2825.00 2886.70 2.59 881 25.16 119 31.65 3371.20 2604.95
532467 Hazoor Multi X 4.00 0.73 0.73 0.76 0.70 0.70 -4.11 1380 0.01 6 -- 1.15 0.47
508956 HB Leas.&Fin XT 10.00 2.11 2.14 2.14 2.03 2.03 -3.79 3922 0.08 8 9.67 3.99 1.27
517271 HBL Pow.Sys. B 1.00 43.60 43.60 45.35 43.25 44.85 2.87 98301 43.67 663 29.90 76.40 39.50
500185 HCC A1 1.00 15.25 15.30 15.50 14.90 15.35 0.66 645853 98.76 850 20.20 45.95 14.85
500179 HCL Infosys. A1 2.00 43.55 44.15 45.25 43.70 44.55 2.30 225591 100.56 770 -2.10 69.55 39.80
532281 HCL Techno. A1 2.00 911.20 916.80 924.30 913.00 915.90 0.52 35268 324.15 1042 14.62 1106.60 825.10
500010 HDFC A1 2.00 1806.05 1820.00 1828.00 1796.90 1820.00 0.77 335347 6038.08 1656 18.78 1982.00 1531.55
500180 HDFC Bank A1 2.00 1985.90 1997.90 2016.50 1990.00 2011.65 1.30 63915 1281.99 2621 29.88 2064.90 1602.00
533230 HDFC Gold E 100.00 2851.00 2856.05 2877.00 2855.00 2857.50 0.23 78 2.23 9 -- 2894.95 2552.00
540777 HDFC St.Life B 10.00 474.45 476.05 487.00 474.05 481.30 1.44 127974 614.58 3834 109.14 547.25 307.65
540794 HDFC1-1140RD B 10.00 8.76 8.63 8.63 8.63 8.63 -1.48 461 0.04 1 -- 11.00 8.63
540793 HDFC1-1140RG B 10.00 8.56 8.51 8.79 8.51 8.78 2.57 9139 0.78 10 -- 10.40 8.11
540594 HDFC2-1126DD B 10.00 8.58 8.68 8.68 8.68 8.68 1.17 1302 0.11 3 -- 11.17 8.00
540593 HDFC2-1126DG B 10.00 9.01 9.05 9.10 9.04 9.04 0.33 2165 0.20 7 -- 10.50 8.44
539516 HDFCNiftyETF B 10.00 1073.75 1088.18 1088.18 1088.18 1088.18 1.34 2 0.02 2 -- 1250.00 925.49
532873 HDIL A1 10.00 26.50 26.50 27.25 26.30 26.80 1.13 511591 137.12 1193 7.84 96.15 25.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 302.60 305.75 306.95 285.00 289.50 -4.33 1850 5.46 113 150.00 352.00 238.00
509631 HEG B 10.00 3360.05 3380.00 3415.00 3303.35 3386.90 0.80 55119 1853.87 4615 12.52 3695.00 245.00
500292 HeidelbergC A1 10.00 148.80 148.50 149.45 144.00 145.25 -2.39 18607 27.16 350 24.70 189.25 110.00
505720 Herc.Hoists B 1.00 128.00 128.10 129.45 127.45 127.90 -0.08 1701 2.18 54 41.80 164.45 102.10
519552 Heritage Foo B 5.00 677.55 675.00 716.30 661.00 691.80 2.10 1377 9.40 122 51.17 885.10 521.70
500182 Hero Motocor A1 2.00 3486.25 3473.15 3573.30 3464.70 3550.70 1.85 22914 812.35 962 19.18 4200.00 3353.75
524669 Hester Biosc B 10.00 1408.25 1412.00 1443.10 1400.00 1402.65 -0.40 79 1.12 26 39.06 1949.80 831.15
534328 Hexa Tradex T 2.00 44.40 42.35 43.00 42.35 42.65 -3.94 1089 0.47 10 -85.30 99.60 18.00
532129 Hexaware Tec A1 2.00 432.15 438.00 448.90 435.45 443.75 2.68 90496 402.46 1522 25.33 457.30 228.00
541019 HG Infra Eng B 10.00 329.20 330.00 337.45 330.00 330.50 0.39 7133 23.70 180 43.72 355.75 252.60
522073 Hi-Tech Gear B 10.00 440.25 445.00 458.55 443.00 457.30 3.87 545 2.44 32 26.90 601.90 315.14
504176 High Enr.Bat X 10.00 400.50 402.25 419.50 402.25 408.75 2.06 1185 4.85 26 16.26 550.00 220.00
517080 High Ground B 1.00 11.46 11.41 11.65 11.41 11.52 0.52 10850 1.26 25 4.27 27.85 8.00
524735 Hikal B 2.00 230.60 229.55 233.90 228.05 231.00 0.17 31495 72.74 800 24.57 265.35 195.00
509675 HIL Ltd. B 10.00 2096.25 2083.35 2182.00 2065.50 2130.35 1.63 1114 23.45 200 19.68 2374.85 758.00
532847 Hilton Metal T 10.00 31.10 31.95 32.00 30.60 30.95 -0.48 2129 0.66 14 23.81 54.55 22.80
514010 Him.Fibres X 1.00 4.60 4.80 4.80 4.22 4.31 -6.30 4615 0.21 27 107.75 10.95 4.01
500183 Him.Fut.Comm A1 1.00 25.80 25.75 26.05 25.55 25.75 -0.19 579759 149.26 784 25.75 36.65 11.85
500184 Himadri Spl. B 1.00 136.85 137.50 139.90 134.60 135.55 -0.95 81965 112.06 619 28.12 197.00 58.85
526899 Himalaya Fd. X 10.00 32.70 33.00 34.30 32.25 33.00 0.92 34182 11.42 186 -30.56 45.30 20.50
514043 Himat. Seide B 5.00 349.75 351.75 368.00 351.75 357.20 2.13 19931 71.07 691 17.86 444.35 290.50
531979 Hind Alumini X 10.00 100.80 104.00 107.95 100.00 105.90 5.06 1818 1.90 53 8.61 174.90 83.05
504036 Hind Rect B 2.00 129.25 127.50 133.00 126.00 129.35 0.08 2180 2.84 18 -36.03 165.00 75.18
539984 Hind Urban I X 10.00 998.70 1019.95 1020.00 1019.95 1020.00 2.13 11 0.11 2 -474.42 1650.00 626.00
514428 Hind.Adhesiv X 10.00 107.30 96.60 104.75 96.60 97.00 -9.60 818 0.79 8 13.96 150.00 60.50
541154 Hind.Aeronau B 10.00 1006.65 1001.90 1027.10 1001.20 1023.40 1.66 1651 16.81 220 13.04 1184.00 1000.00
509635 Hind.Compost B 5.00 397.10 397.00 427.95 397.00 421.30 6.09 989 4.11 63 24.49 708.00 390.00
513599 Hind.Copper A1 5.00 70.35 70.75 71.85 70.65 71.10 1.07 293495 209.47 1356 67.08 110.55 55.45
509627 Hind.Dorr-Ol T 2.00 2.12 2.20 2.20 2.02 2.20 3.77 7840 0.17 21 -0.03 10.85 1.52
524013 Hind.Fluroca X 10.00 15.50 15.00 15.00 14.75 14.75 -4.84 1000 0.15 2 -37.82 17.45 8.26
519126 Hind.Foods X 10.00 343.95 361.00 361.10 352.00 361.10 4.99 42510 153.43 142 74.76 499.95 142.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533217 Hind.Media V B 10.00 213.30 218.60 218.60 210.00 210.65 -1.24 208 0.44 14 8.82 295.00 210.00
509895 Hind.Mills X 10.00 286.50 287.00 297.85 278.60 285.50 -0.35 132 0.38 35 -4.47 427.00 262.00
500500 Hind.Motors B 5.00 6.84 7.08 7.08 6.75 6.94 1.46 20639 1.42 50 2.48 14.85 6.65
515145 Hind.Nat.Gls B 2.00 94.90 88.50 90.05 86.00 88.90 -6.32 115 0.10 22 -2.70 193.60 74.20
500186 Hind.Oil Exp B 10.00 130.40 129.00 131.70 123.15 128.15 -1.73 220489 280.45 4817 44.19 153.75 66.65
500449 Hind.Org.Chm B 10.00 23.20 23.45 23.65 23.10 23.10 -0.43 21187 4.94 111 -0.64 39.90 18.14
530315 Hind.Tin Wrk X 10.00 84.90 86.55 88.00 84.50 87.00 2.47 30384 26.29 149 9.15 116.80 57.10
500696 Hind.Unileve A1 1.00 1561.65 1570.00 1591.15 1558.10 1575.70 0.90 27828 438.94 1362 65.14 1619.45 1032.25
500188 Hind.Zinc A1 2.00 284.10 284.90 293.40 283.40 290.10 2.11 377417 1094.41 688 13.22 339.55 230.75
500440 Hindalco A1 1.00 234.25 235.00 247.00 235.00 245.65 4.87 660710 1604.28 5960 38.38 283.95 185.20
532859 Hinduja Glob B 10.00 888.60 905.20 917.20 893.00 899.75 1.25 276 2.50 36 10.03 1042.00 490.65
500189 Hinduja Vent B 10.00 727.10 729.45 730.95 715.00 722.55 -0.63 1144 8.30 86 11.82 920.00 437.40
590018 Hisar Metal B 10.00 66.10 68.00 68.75 62.80 66.20 0.15 1313 0.86 16 7.12 130.10 40.00
526217 Hitech Corp. B 10.00 151.00 150.10 150.10 150.10 150.10 -0.60 50 0.08 1 24.29 232.00 134.20
500191 HMT Z 10.00 26.65 25.80 27.25 25.80 26.35 -1.13 3568 0.94 21 -29.28 45.50 25.70
522064 Honda SIEL P B 10.00 1379.30 1390.00 1390.00 1315.00 1354.05 -1.83 2222 29.76 220 22.36 1675.00 1296.10
517174 Honeywell Au B 10.00 18287.45 18062.45 18450.00 18062.40 18427.35 0.77 58 10.64 41 65.23 21899.00 10211.00
500193 Hotel Leela. B 2.00 16.75 16.80 17.10 16.80 16.90 0.90 62499 10.58 181 187.78 25.85 16.50
526683 Hotel Rugby T 10.00 2.46 2.50 2.50 2.50 2.50 1.63 460 0.01 2 -83.33 3.90 2.10
532761 HOV Services B 10.00 186.60 188.00 191.00 185.00 189.05 1.31 824 1.56 42 187.18 396.60 185.00
502873 HP Cotton X 10.00 32.05 34.00 34.00 33.05 33.05 3.12 46 0.02 3 -55.08 47.90 27.60
535217 HPC Bioscien M 1.00 36.05 35.35 35.35 35.35 35.35 -1.94 33000 11.67 11 1178.33 47.50 35.35
500104 HPCL A1 10.00 282.70 286.10 298.00 279.05 295.10 4.39 606837 1747.68 6314 7.07 575.30 272.30
540136 HPL Elec.Pow B 10.00 95.00 94.95 96.85 93.15 93.95 -1.11 15067 14.32 235 21.90 165.00 92.05
500187 HSIL B 2.00 358.00 360.15 361.35 337.05 342.85 -4.23 10646 37.46 277 30.39 564.35 331.25
532662 HT Media B 2.00 77.15 77.55 80.50 77.30 79.90 3.56 11695 9.27 289 6.05 118.50 75.90
532799 Hubtown B 10.00 61.85 61.55 63.90 61.00 62.95 1.78 26877 16.68 207 8.09 166.85 57.00
540530 HUDCO B 10.00 57.15 57.40 58.40 57.40 57.80 1.14 170555 98.59 796 12.96 102.35 54.75
509820 Huhtamaki PP B 2.00 317.90 315.80 317.65 310.20 312.15 -1.81 1085 3.40 12 27.87 387.00 201.00
539724 Hypersoft Tc X 10.00 5.23 5.49 5.49 5.45 5.45 4.21 500 0.03 4 5.24 11.65 5.23