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 17/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 31.40 32.50 32.50 31.00 31.50 0.32 13748 4.36 74 13.52 40.90 20.00
590113 Hang Seng Be E 10.00 3150.00 3389.00 3400.00 3355.00 3355.00 6.51 10 0.34 6 -- 3575.00 2800.00
538081 Haria App. X 10.00 0.98 0.97 0.97 0.97 0.97 -1.02 25 0.00 1 1.76 2.60 0.97
542682 Harish Text. X 10.00 34.10 35.80 35.80 32.70 35.80 4.99 355 0.12 14 -- 68.00 31.50
590043 Harita Seat. B 10.00 420.00 420.15 420.15 417.00 417.65 -0.56 76 0.32 27 19.91 653.00 345.35
526931 Hariyana Shp X 10.00 42.55 43.90 43.90 41.70 41.75 -1.88 1735 0.74 27 2.57 78.00 36.35
500467 Harr.Malayal B 10.00 55.80 55.70 60.05 53.50 53.95 -3.32 11039 6.25 200 -3.84 112.40 44.10
524080 Haryana Lthr XT 10.00 23.50 24.65 24.65 24.65 24.65 4.89 900 0.22 4 4.28 39.00 18.05
533162 Hathway Cabl B 2.00 23.80 23.10 23.40 22.65 22.65 -4.83 49197 11.26 212 17.29 38.60 17.55
531531 Hatsun Agro A1 1.00 607.05 609.40 611.00 597.50 601.90 -0.85 378 2.29 75 75.90 774.90 568.15
517354 Havells (I) A1 1.00 672.25 672.00 675.00 643.30 649.45 -3.39 57570 377.60 1455 53.81 806.90 549.70
539176 Hawa Engg. XT 10.00 32.75 32.70 32.70 31.15 31.15 -4.89 4 0.00 2 7.75 50.60 23.80
508486 Hawkins Cook B 10.00 2948.80 2978.35 2978.35 2901.00 2939.35 -0.32 361 10.57 86 27.18 3383.00 2606.10
532467 Hazoor Multi X 4.00 0.66 0.66 0.66 0.66 0.66 0.00 3000 0.02 3 -16.50 0.80 0.42
532334 HB Estate De X 10.00 9.58 9.67 10.25 9.67 9.76 1.88 171 0.02 5 -1.98 20.55 8.65
532333 HB Portfolio X 10.00 15.05 15.00 16.00 14.70 14.95 -0.66 2537 0.38 26 10.03 35.00 10.32
532216 HB Stockhold B 10.00 8.20 7.79 7.79 7.79 7.79 -5.00 2 0.00 2 -0.96 13.35 6.28
517271 HBL Pow.Sys. B 1.00 18.85 18.75 18.80 17.55 17.65 -6.37 26098 4.71 135 18.58 34.85 12.50
500185 HCC A1 1.00 9.03 9.13 9.13 8.73 8.78 -2.77 84822 7.56 196 -0.68 16.60 6.31
500179 HCL Infosys. B 2.00 9.50 9.70 9.70 8.60 8.74 -8.00 142930 13.08 430 -1.96 32.50 7.60
532281 HCL Techno. A1 2.00 1069.85 1067.00 1067.00 1046.45 1056.30 -1.27 136408 1442.90 3110 14.44 1190.00 920.15
500010 HDFC A1 2.00 2046.30 2047.00 2047.00 1977.50 1996.50 -2.43 163254 3270.82 9089 21.19 2357.00 1646.00
541729 HDFC AMC B 5.00 2663.65 2616.00 2703.95 2552.00 2574.50 -3.35 46171 1220.39 4251 53.81 2703.95 1248.30
500180 HDFC Bank A1 2.00 2243.15 2255.00 2255.00 2198.30 2208.60 -1.54 97989 2172.57 5894 27.41 2502.90 1884.40
533230 HDFC Gold E 100.00 3410.00 3424.97 3426.00 3413.61 3423.31 0.39 181 6.19 23 -- 3600.00 2760.60
540777 HDFC Life In A1 10.00 537.85 537.40 540.85 524.25 530.55 -1.36 103755 550.84 3683 120.58 569.60 345.00
540794 HDFC1-1140RD B 10.00 8.09 8.03 8.07 8.03 8.07 -0.25 2500 0.20 3 -- 9.15 7.31
540793 HDFC1-1140RG B 10.00 8.12 8.06 8.35 8.03 8.10 -0.25 35120 2.84 13 -- 9.50 7.48
539516 HDFCNiftyETF B 10.00 1158.32 1152.05 1152.05 1141.00 1141.00 -1.50 16 0.18 5 -- 1354.00 1043.16
539517 HDFCSenETF B 10.00 3918.10 3900.00 3900.00 3851.00 3861.55 -1.44 52 2.02 32 -- 4400.00 3235.95
532873 HDIL A1 10.00 6.39 6.69 6.69 6.08 6.08 -4.85 391251 24.25 390 3.20 30.60 5.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 118.95 120.00 120.00 111.20 112.80 -5.17 1563 1.86 155 -25.35 253.90 94.00
509631 HEG A1 10.00 1403.15 1374.00 1473.00 1232.75 1245.55 -11.23 413086 5577.54 30288 1.91 4950.00 873.35
500292 HeidelbergC A1 10.00 191.45 191.00 191.75 185.95 187.20 -2.22 11270 21.24 444 17.06 217.60 122.10
505720 Herc.Hoists B 1.00 93.00 101.60 108.00 98.20 99.50 6.99 42937 44.54 1083 24.63 136.95 72.00
519552 Heritage Foo A1 5.00 374.20 377.55 402.80 377.55 380.55 1.70 5042 19.54 511 21.90 579.45 312.25
500182 Hero Motocor A1 2.00 2739.55 2739.05 2758.25 2556.00 2570.05 -6.19 45318 1189.13 3769 13.75 3382.70 2228.25
524669 Hester Biosc B 10.00 1778.50 1815.00 1848.80 1807.25 1831.10 2.96 334 6.10 53 35.44 1930.25 1039.95
534328 Hexa Tradex T 2.00 8.24 7.83 7.83 7.83 7.83 -4.98 31 0.00 3 -43.50 39.50 7.83
532129 Hexaware Tec A1 2.00 373.10 372.15 380.75 371.60 373.90 0.21 51421 193.25 1334 19.06 468.30 294.80
541019 HG Infra Eng B 10.00 187.20 190.30 190.70 188.65 190.00 1.50 631 1.20 187 9.00 307.00 170.20
541627 Hi-Tech Wind XT 10.00 9.94 10.43 10.43 10.20 10.43 4.93 12032 1.24 38 29.80 21.00 7.35
504176 High Enr.Bat X 10.00 224.90 217.00 228.00 217.00 225.00 0.04 183 0.41 23 13.74 440.00 141.70
517080 High Ground B 1.00 1.12 1.16 1.16 1.07 1.09 -2.68 26955 0.29 30 0.84 13.10 1.06
524735 Hikal B 2.00 159.40 163.80 169.90 155.00 157.70 -1.07 96342 158.23 2639 17.31 194.50 140.00
509675 HIL Ltd. B 10.00 1229.05 1229.00 1305.00 1200.00 1208.15 -1.70 4316 54.05 891 10.95 2545.00 1100.00
532847 Hilton Metal B 10.00 10.23 10.40 10.40 9.60 9.65 -5.67 776 0.08 32 7.10 27.00 8.55
505712 Him Teknofor X 2.00 56.50 60.20 60.20 54.75 57.00 0.88 588 0.33 12 2.72 207.70 40.20
514010 Him.Fibres X 1.00 1.28 1.28 1.28 1.28 1.28 0.00 25 0.00 1 42.67 4.85 1.15
500183 Him.Fut.Comm A1 1.00 20.00 20.05 20.30 18.10 19.10 -4.50 1332448 260.07 10696 19.90 25.30 17.20
500184 Himadri Spl. A1 1.00 83.80 83.20 84.10 77.10 77.60 -7.40 120587 97.10 1107 10.69 146.90 62.50
526899 Himalaya Fd. X 10.00 7.08 7.28 7.28 6.73 6.74 -4.80 12508 0.86 56 -0.57 23.45 4.49
513723 Himalaya Gr. XT 10.00 59.50 58.00 58.00 57.00 58.00 -2.52 460 0.27 10 644.44 59.50 52.00
514043 Himat. Seide B 5.00 152.45 154.00 156.90 146.15 146.80 -3.71 22892 34.85 414 7.32 281.00 121.00
531979 Hind Alumini X 10.00 53.05 53.25 57.30 52.00 56.05 5.66 2444 1.36 60 62.28 104.75 38.40
504036 Hind Rect B 2.00 139.45 147.00 149.80 131.00 135.25 -3.01 12689 18.25 522 14.30 149.80 101.50
539984 Hind Urban I X 10.00 710.00 743.90 744.00 696.00 696.05 -1.96 121 0.87 12 -323.74 979.00 505.00
541154 Hind.Aeronau A1 10.00 730.20 730.05 739.95 722.00 723.90 -0.86 1280 9.32 339 9.22 967.95 603.25
532041 Hind.Bio-Sci X 10.00 1.30 1.36 1.36 1.36 1.36 4.62 1346 0.02 6 5.67 1.36 0.77
509635 Hind.Compost B 5.00 187.05 184.00 190.00 184.00 184.00 -1.63 48 0.09 13 15.26 387.10 166.00
513599 Hind.Copper A1 5.00 38.25 39.00 39.70 36.55 37.05 -3.14 298613 113.08 1586 26.09 63.80 27.90
524013 Hind.Fluroca B 10.00 11.41 12.27 12.27 12.27 12.27 7.54 5 0.00 1 87.64 27.00 8.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519126 Hind.Foods T 10.00 498.00 491.00 491.00 473.50 482.00 -3.21 1649 7.92 34 59.95 529.00 252.85
533217 Hind.Media V B 10.00 79.15 81.75 81.75 77.00 77.60 -1.96 238 0.19 11 3.25 164.55 61.00
509895 Hind.Mills X 10.00 201.05 211.10 211.10 192.30 210.65 4.77 527 1.11 13 -3.60 419.00 176.05
500500 Hind.Motors B 5.00 7.17 7.10 7.80 7.02 7.07 -1.39 146032 11.05 1811 5.70 10.18 4.90
515145 Hind.Nat.Gls B 2.00 27.00 28.30 28.35 27.50 28.35 5.00 3527 0.99 22 -1.09 118.00 17.35
500186 Hind.Oil Exp B 10.00 109.80 111.00 112.35 106.70 107.70 -1.91 34147 37.65 541 9.10 155.50 89.60
500449 Hind.Org.Chm B 10.00 17.55 17.00 17.55 16.20 16.38 -6.67 37603 6.30 243 -6.45 40.30 10.70
530315 Hind.Tin Wrk X 10.00 55.70 55.70 57.60 54.80 56.50 1.44 12500 7.01 103 8.55 84.50 42.00
500696 Hind.Unileve A1 1.00 1815.65 1815.00 1841.00 1813.00 1830.95 0.84 49371 904.35 2464 63.29 1888.95 1477.90
500188 Hind.Zinc A1 2.00 219.50 218.80 221.55 209.00 210.60 -4.05 92453 199.52 1134 11.40 308.90 193.00
500440 Hindalco A1 1.00 200.50 199.90 202.95 196.80 197.90 -1.30 218982 438.28 1250 54.52 259.70 171.25
532859 Hinduja Glob B 10.00 606.00 617.95 623.40 601.20 605.80 -0.03 154 0.94 125 7.19 838.00 535.00
500189 Hinduja Vent B 10.00 340.90 341.70 341.70 333.80 333.80 -2.08 219 0.74 13 -4.55 637.00 276.10
590018 Hisar Metal B 10.00 58.85 60.00 61.30 53.10 54.20 -7.90 4572 2.60 98 5.48 69.00 30.50
521068 Hisar Spin. P 10.00 16.33 17.10 17.10 17.10 17.10 4.72 100 0.02 1 3.23 21.40 10.55
526217 Hitech Corp. B 10.00 82.00 83.00 83.80 83.00 83.55 1.89 3 0.00 2 13.52 127.10 66.00
500191 HMT Z 10.00 14.75 14.10 15.00 14.10 14.94 1.29 7658 1.13 38 186.75 24.70 10.65
522064 Honda SIEL P B 10.00 1021.00 1006.25 1019.00 1000.00 1019.00 -0.20 117 1.18 62 17.60 1344.00 819.00
517174 Honeywell Au A1 10.00 27071.90 27075.00 27192.60 26500.10 26570.25 -1.85 105 28.11 49 61.61 29100.00 17980.00
500193 Hotel Leela. B 2.00 7.16 7.20 7.60 6.86 7.35 2.65 21798 1.55 205 -7.74 18.78 5.95
532145 Hotel Silver X 10.00 8.06 7.67 7.67 7.67 7.67 -4.84 20 0.00 1 6.79 11.00 6.15
532761 HOV Services B 10.00 81.50 81.00 85.50 80.65 82.30 0.98 1853 1.52 25 79.13 236.00 58.85
526761 Howard Hotel XT 10.00 11.09 11.25 11.25 11.25 11.25 1.44 1 0.00 1 -281.25 11.25 5.23
502873 HP Cotton X 10.00 20.20 21.20 21.20 19.25 19.40 -3.96 254 0.05 15 -6.71 56.90 17.30
500104 HPCL A1 10.00 255.55 254.35 255.10 244.35 246.05 -3.72 559591 1396.01 6503 7.32 333.45 163.44
540136 HPL Elec.Pow B 10.00 46.80 47.95 48.10 45.25 45.55 -2.67 5098 2.41 139 9.16 74.90 36.40
500187 HSIL B 2.00 47.70 48.40 48.50 46.05 46.25 -3.04 11109 5.23 89 4.04 93.78 43.55
532662 HT Media B 2.00 23.70 23.50 23.85 22.10 22.50 -5.06 6882 1.56 45 -2.84 55.00 21.10
532799 Hubtown B 10.00 16.15 16.00 16.00 15.45 15.55 -3.72 485 0.08 16 -4.60 59.60 11.68
540530 HUDCO A1 10.00 38.70 38.75 38.80 36.40 36.80 -4.91 101915 38.32 561 6.23 57.25 28.70
509820 Huhtamaki PP B 2.00 223.25 225.25 230.00 225.25 226.00 1.23 1101 2.52 199 20.18 289.80 155.00