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 19/07/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 50.30 47.80 47.80 47.80 47.80 -4.97 475 0.23 4 4.51 78.00 8.11
515147 Haldyn Glass X 1.00 26.95 26.75 26.90 26.05 26.40 -2.04 4803 1.27 34 11.73 41.50 26.05
538081 Haria App. XT 10.00 1.60 1.52 1.52 1.52 1.52 -5.00 2800 0.04 3 3.23 2.65 1.11
542682 Harish Text. X 10.00 35.15 35.00 35.00 33.40 34.80 -1.00 2212 0.77 19 -- 68.00 32.30
590043 Harita Seat. B 10.00 393.50 387.00 394.25 364.00 379.80 -3.48 382 1.41 64 13.40 772.65 364.00
526931 Hariyana Shp X 10.00 54.65 52.50 56.85 52.00 52.50 -3.93 692 0.37 19 3.98 84.00 45.00
500467 Harr.Malayal B 10.00 64.70 65.00 65.15 63.00 63.10 -2.47 3561 2.28 93 -4.84 112.40 62.05
532855 Haryana Capf X 10.00 42.05 42.05 42.05 42.05 42.05 0.00 50 0.02 1 11.01 51.75 31.65
524080 Haryana Lthr XT 10.00 21.05 20.00 20.00 20.00 20.00 -4.99 65 0.01 1 6.37 39.65 19.25
533162 Hathway Cabl B 2.00 21.35 22.00 22.00 19.85 20.75 -2.81 32815 6.90 212 15.84 32.45 15.70
531531 Hatsun Agro A1 1.00 704.40 749.00 774.90 736.00 743.80 5.59 8879 66.79 994 93.80 802.55 568.15
517354 Havells (I) A1 1.00 717.40 722.00 722.85 705.10 716.30 -0.15 40683 290.09 1492 56.62 806.90 549.70
539176 Hawa Engg. XT 10.00 27.45 26.10 27.35 26.10 27.35 -0.36 35 0.01 4 13.02 59.25 23.80
508486 Hawkins Cook B 10.00 2954.35 2989.45 2989.45 2825.00 2840.15 -3.87 1868 53.64 309 27.71 3548.00 2652.05
532334 HB Estate De X 10.00 12.20 12.01 12.80 12.00 12.16 -0.33 900 0.11 9 -2.27 25.05 10.80
532333 HB Portfolio X 10.00 18.05 17.50 17.75 16.80 17.00 -5.82 7452 1.27 41 11.41 40.50 16.80
532216 HB Stockhold B 10.00 7.40 6.66 7.00 6.66 6.66 -10.00 1101 0.07 9 -0.82 21.10 6.28
517271 HBL Pow.Sys. B 1.00 22.10 22.30 22.30 21.55 21.75 -1.58 48394 10.54 146 23.90 38.90 21.30
500185 HCC A1 1.00 9.99 10.06 10.14 9.30 9.64 -3.50 252019 24.29 645 -0.74 16.60 8.42
500179 HCL Infosys. B 2.00 11.34 11.70 11.70 10.94 11.03 -2.73 65640 7.28 243 -2.68 37.30 10.94
532281 HCL Techno. A1 2.00 1018.30 1030.00 1030.40 1010.00 1016.05 -0.22 18708 190.33 844 13.62 1190.00 920.15
500010 HDFC A1 2.00 2343.85 2334.00 2338.95 2294.20 2303.90 -1.70 163234 3797.20 2747 24.45 2357.00 1646.00
541729 HDFC AMC B 5.00 2170.15 2184.00 2369.50 2184.00 2316.85 6.76 244218 5595.80 21557 48.43 2369.50 1248.30
500180 HDFC Bank A1 2.00 2403.90 2424.00 2424.40 2368.10 2375.95 -1.16 94843 2262.04 6438 30.80 2502.90 1884.40
533230 HDFC Gold E 100.00 3173.53 3181.00 3205.00 3181.00 3204.00 0.96 184 5.88 24 -- 3400.00 2681.00
540777 HDFC Life In A1 10.00 503.30 506.50 509.30 485.00 487.90 -3.06 205347 1015.90 5183 110.89 510.75 345.00
540794 HDFC1-1140RD B 10.00 8.60 8.49 8.49 8.00 8.47 -1.51 33910 2.80 7 -- 9.15 7.31
540793 HDFC1-1140RG B 10.00 8.92 8.82 8.82 8.82 8.82 -1.12 1000 0.09 2 -- 9.50 7.48
539516 HDFCNiftyETF B 10.00 1220.00 1225.00 1225.00 1195.00 1199.55 -1.68 181 2.18 19 -- 1354.00 1043.16
539517 HDFCSenETF B 10.00 4130.00 4120.00 4145.00 4051.00 4051.47 -1.90 52 2.13 11 -- 4400.00 3235.95
532873 HDIL A1 10.00 14.05 14.10 14.35 13.45 13.60 -3.20 149487 20.55 396 5.81 35.65 13.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 127.30 127.30 127.40 125.60 125.60 -1.34 136 0.17 12 -44.86 299.00 125.60
509631 HEG A1 10.00 1113.35 1139.00 1139.00 998.05 1008.90 -9.38 72211 759.54 6947 1.28 4950.00 998.05
500292 HeidelbergC A1 10.00 198.90 203.00 207.95 198.40 201.40 1.26 38874 78.33 710 20.68 217.60 122.10
505720 Herc.Hoists B 1.00 91.50 91.05 91.70 86.00 87.25 -4.64 2543 2.24 134 21.81 136.95 86.00
519552 Heritage Foo A1 5.00 359.85 358.90 360.40 356.20 359.20 -0.18 1538 5.51 61 20.47 649.85 351.35
500182 Hero Motocor A1 2.00 2479.70 2495.00 2503.30 2379.20 2387.65 -3.71 37198 900.58 2640 14.09 3489.75 2360.00
524669 Hester Biosc B 10.00 1710.00 1705.00 1705.00 1689.35 1690.75 -1.13 35 0.59 13 32.81 1930.25 1039.95
532129 Hexaware Tec A1 2.00 360.65 359.55 364.50 351.00 354.65 -1.66 40585 145.19 593 18.30 510.00 294.80
541019 HG Infra Eng B 10.00 251.65 256.00 256.00 245.00 248.30 -1.33 7401 18.37 291 12.71 307.00 170.20
504176 High Enr.Bat X 10.00 188.60 170.00 184.95 170.00 172.00 -8.80 160 0.27 21 69.92 468.15 159.00
517080 High Ground B 1.00 2.24 2.30 2.33 2.13 2.14 -4.46 14825 0.32 19 1.66 15.66 1.95
524735 Hikal B 2.00 159.00 158.00 158.60 148.00 149.90 -5.72 50718 77.62 868 17.93 207.00 135.20
509675 HIL Ltd. B 10.00 1446.65 1450.00 1450.00 1312.70 1325.55 -8.37 2042 27.56 361 9.75 2600.00 1312.70
532847 Hilton Metal B 10.00 11.47 11.40 11.40 10.90 10.90 -4.97 1703 0.19 10 8.72 32.20 10.90
505712 Him Teknofor X 2.00 53.45 50.15 55.00 50.15 53.45 0.00 1696 0.91 73 2.29 207.70 47.50
500183 Him.Fut.Comm A1 1.00 20.05 20.20 20.50 19.85 20.10 0.25 322292 64.68 433 20.94 27.10 17.20
500184 Himadri Spl. A1 1.00 91.20 91.60 91.60 84.90 87.55 -4.00 55061 48.77 768 11.93 152.00 84.90
526899 Himalaya Fd. X 10.00 7.43 7.60 7.99 7.00 7.08 -4.71 6117 0.44 69 -0.59 30.60 6.65
514043 Himat. Seide B 5.00 154.10 154.10 154.80 146.55 147.65 -4.19 8261 12.34 328 7.39 320.05 146.55
531979 Hind Alumini X 10.00 52.30 54.25 54.25 49.00 50.25 -3.92 393 0.20 21 8.42 104.80 46.50
504036 Hind Rect B 2.00 119.25 118.00 121.00 118.00 120.70 1.22 328 0.39 11 16.95 145.70 101.50
539984 Hind Urban I X 10.00 600.40 570.05 624.95 559.85 624.95 4.09 132 0.75 5 -290.67 1059.95 554.10
514428 Hind.Adhesiv X 10.00 75.00 74.00 74.00 73.00 73.95 -1.40 59 0.04 4 15.97 102.20 60.20
541154 Hind.Aeronau A1 10.00 674.85 672.10 675.90 671.00 675.55 0.10 787 5.31 127 8.61 1014.00 603.25
532041 Hind.Bio-Sci X 10.00 0.98 0.94 0.94 0.94 0.94 -4.08 700 0.01 3 8.55 1.03 0.91
509635 Hind.Compost B 5.00 180.10 180.00 181.00 180.00 181.00 0.50 761 1.37 25 14.06 468.00 180.00
513599 Hind.Copper A1 5.00 36.70 36.85 36.85 35.95 36.05 -1.77 72532 26.24 305 22.96 68.05 35.95
505725 Hind.Everest X 10.00 65.10 62.10 64.00 62.10 64.00 -1.69 101 0.06 2 -10.00 69.25 36.20
524013 Hind.Fluroca B 10.00 11.97 12.50 12.50 12.50 12.50 4.43 2 0.00 2 14.37 27.00 9.63
519126 Hind.Foods X 10.00 417.00 416.55 418.95 411.50 415.95 -0.25 1801 7.47 32 55.02 484.00 252.85
533217 Hind.Media V B 10.00 84.35 85.10 85.10 81.90 82.05 -2.73 1182 0.97 45 3.43 190.50 81.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500500 Hind.Motors B 5.00 6.33 6.35 6.40 6.05 6.06 -4.27 24729 1.52 72 4.73 10.18 5.92
515145 Hind.Nat.Gls B 2.00 23.25 24.00 24.40 23.85 24.25 4.30 1782 0.43 18 -1.26 139.44 17.35
500186 Hind.Oil Exp B 10.00 128.00 127.20 128.20 126.00 127.05 -0.74 15562 19.78 236 11.13 164.80 102.60
500449 Hind.Org.Chm B 10.00 19.25 19.35 19.55 18.20 18.40 -4.42 23929 4.51 154 2.39 43.55 17.00
530315 Hind.Tin Wrk X 10.00 49.15 50.00 51.80 47.50 48.95 -0.41 9410 4.61 56 6.45 91.70 46.50
500696 Hind.Unileve A1 1.00 1739.75 1746.00 1761.00 1710.00 1724.80 -0.86 49306 855.08 2451 61.87 1870.50 1477.90
504713 Hind.Wirs X 10.00 41.85 42.85 43.90 42.85 43.90 4.90 870 0.38 5 1.47 53.75 26.30
500188 Hind.Zinc A1 2.00 225.00 229.80 229.80 217.95 219.75 -2.33 90742 200.47 1516 11.67 308.90 217.95
500440 Hindalco A1 1.00 200.65 200.60 203.50 195.10 196.15 -2.24 642296 1281.48 1039 36.53 259.70 182.55
532859 Hinduja Glob B 10.00 630.10 633.00 640.00 633.00 639.35 1.47 65 0.42 8 7.52 911.40 560.05
500189 Hinduja Vent B 10.00 321.20 321.05 321.65 315.00 319.60 -0.50 136 0.43 24 -13.92 718.00 310.05
590018 Hisar Metal B 10.00 47.10 45.00 45.75 40.30 43.05 -8.60 2174 0.95 43 4.37 84.70 30.50
526217 Hitech Corp. B 10.00 79.00 78.00 78.00 73.55 74.50 -5.70 129 0.10 9 12.06 157.00 67.15
500191 HMT Z 10.00 14.75 15.45 15.45 14.05 14.85 0.68 1510 0.21 15 106.07 25.80 14.05
522064 Honda SIEL P B 10.00 851.95 852.00 866.90 840.30 855.80 0.45 156 1.33 35 16.03 1409.95 826.00
517174 Honeywell Au A1 10.00 22662.45 22400.00 22587.10 22368.05 22420.00 -1.07 19 4.27 15 55.23 27769.80 17980.00
500193 Hotel Leela. B 2.00 7.93 7.87 8.07 7.86 7.91 -0.25 12109 0.96 37 -4.19 19.60 7.02
532145 Hotel Silver X 10.00 7.00 6.66 6.66 6.65 6.65 -5.00 252 0.02 4 6.10 11.43 6.65
532761 HOV Services B 10.00 64.05 66.10 68.00 58.85 62.65 -2.19 7757 4.94 216 61.42 261.00 58.85
526761 Howard Hotel X 10.00 5.83 6.12 6.12 6.12 6.12 4.97 1 0.00 1 -- 10.85 5.23
502873 HP Cotton X 10.00 26.65 27.00 27.00 24.90 25.10 -5.82 216 0.05 15 -34.38 56.90 22.85
500104 HPCL A1 10.00 291.25 291.15 294.45 289.00 292.00 0.26 116063 337.98 2008 7.38 333.45 163.44
540136 HPL Elec.Pow B 10.00 51.45 52.10 52.10 49.00 49.15 -4.47 4967 2.49 121 9.71 93.40 44.00
500187 HSIL B 2.00 224.75 225.00 227.20 220.40 221.05 -1.65 5737 12.89 203 22.70 353.00 186.00
532662 HT Media B 2.00 26.00 25.50 25.85 23.90 24.35 -6.35 2787 0.70 47 -20.99 61.10 23.90
532799 Hubtown B 10.00 17.70 17.60 18.85 17.00 17.75 0.28 4256 0.76 63 -18.30 68.00 16.00
540530 HUDCO A1 10.00 37.80 37.95 37.95 35.90 36.20 -4.23 114664 42.19 573 6.14 63.80 35.90
509820 Huhtamaki PP B 2.00 255.50 256.00 256.00 247.00 247.45 -3.15 3310 8.26 100 22.09 298.10 155.00