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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 33.00 33.00 33.00 32.65 32.70 -0.91 4017 1.32 32 16.94 38.80 20.00
590113 Hang Seng Be E 1.00 368.00 370.00 382.90 360.00 375.00 1.90 145 0.54 35 -- 388.80 280.00
509597 Hardcastle W X 10.00 181.05 189.90 189.90 180.00 184.95 2.15 2 0.00 2 40.56 308.95 148.50
538081 Haria App. X 10.00 1.00 0.95 0.95 0.95 0.95 -5.00 2500 0.02 2 2.32 2.60 0.81
542682 Harish Text. B 10.00 32.15 30.75 33.00 30.75 33.00 2.64 38 0.01 2 6.60 68.00 30.60
590043 Harita Seat. B 10.00 501.90 505.75 507.00 499.85 501.90 0.00 100 0.50 24 16.67 540.00 345.35
526931 Hariyana Shp X 10.00 44.50 44.05 44.05 42.30 42.30 -4.94 251 0.11 6 3.39 78.00 36.20
500467 Harr.Malayal B 10.00 63.20 66.00 66.80 64.10 64.95 2.77 1739 1.13 232 -9.83 88.05 44.10
532855 Haryana Capf X 10.00 34.60 34.60 34.60 34.55 34.55 -0.14 102 0.04 2 8.57 51.75 26.60
524080 Haryana Lthr XT 10.00 23.50 23.30 23.30 23.30 23.30 -0.85 400 0.09 1 3.94 29.65 18.05
531387 Hasti Financ X 10.00 5.52 5.41 5.41 5.41 5.41 -1.99 10000 0.54 1 45.08 6.35 5.41
509073 Hathway Bhaw XT 10.00 4.20 4.41 4.41 4.41 4.41 5.00 1101 0.05 3 1.18 5.35 2.88
533162 Hathway Cabl A1 2.00 21.30 21.30 21.45 20.65 20.75 -2.58 20905 4.38 143 59.29 38.60 17.55
531531 Hatsun Agro A1 1.00 617.90 660.00 670.00 632.10 650.90 5.34 9617 62.64 1184 84.53 774.90 547.30
517354 Havells (I) A1 1.00 616.90 595.00 617.80 588.50 599.90 -2.76 322410 1946.55 10051 49.62 806.90 588.50
539176 Hawa Engg. XT 10.00 17.00 17.85 17.85 16.65 16.65 -2.06 401 0.07 5 4.17 41.00 16.14
508486 Hawkins Cook B 10.00 3965.50 3910.10 4051.00 3910.10 4011.95 1.17 1958 77.98 219 31.88 4051.00 2606.10
532334 HB Estate De XT 10.00 10.90 10.36 11.20 10.36 11.00 0.92 207 0.02 8 -3.69 20.55 7.32
508956 HB Leas.&Fin X 10.00 0.80 0.84 0.84 0.84 0.84 5.00 60 0.00 1 -3.82 2.15 0.66
532333 HB Portfolio X 10.00 18.10 17.60 21.20 17.60 19.95 10.22 3928 0.76 33 9.19 28.00 10.32
532216 HB Stockhold B 10.00 6.68 6.50 6.50 6.35 6.49 -2.84 70 0.00 3 -7.64 9.30 6.10
517271 HBL Pow.Sys. B 1.00 18.95 19.10 19.10 18.40 18.55 -2.11 65329 12.22 880 19.95 29.75 12.50
500185 HCC B 1.00 10.89 11.00 11.11 10.76 10.88 -0.09 99595 10.89 194 -1.65 16.60 6.31
500179 HCL Infosys. B 2.00 7.90 7.71 7.98 7.67 7.72 -2.28 27706 2.16 65 -1.66 23.35 5.95
532281 HCL Techno. A1 2.00 584.30 584.50 595.00 582.30 590.35 1.04 70770 418.19 4982 15.35 618.90 469.00
500010 HDFC A1 2.00 2464.50 2476.00 2481.20 2412.00 2417.10 -1.92 92244 2245.77 3747 19.89 2499.65 1821.55
541729 HDFC AMC A1 5.00 3178.90 3214.70 3261.30 3141.40 3172.05 -0.22 33201 1061.94 6027 52.34 3844.00 1302.00
500180 HDFC Bank A1 1.00 1244.15 1249.00 1255.45 1235.00 1240.35 -0.31 489687 6113.39 10369 25.86 1304.10 1011.50
533230 HDFC Gold E 100.00 3590.00 3588.99 3589.70 3585.95 3585.95 -0.11 68 2.44 10 -- 3724.00 2850.00
540777 HDFC Life In A1 10.00 601.80 604.95 616.40 602.55 612.75 1.82 146950 898.92 4375 92.00 646.40 345.00
540794 HDFC1-1140RD B 10.00 8.44 8.48 8.48 8.48 8.48 0.47 1000 0.08 2 -- 9.15 7.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540793 HDFC1-1140RG B 10.00 8.87 8.75 8.75 8.72 8.74 -1.47 10097 0.88 6 -- 9.50 7.62
539516 HDFCNiftyETF B 10.00 1287.16 1285.00 1285.00 1270.00 1270.00 -1.33 13 0.17 12 -- 1354.00 1097.56
539517 HDFCSenETF B 10.00 4419.00 4371.00 4371.00 4325.45 4325.45 -2.12 31 1.35 6 -- 4442.00 3235.95
532873 HDIL T 10.00 2.94 2.95 3.00 2.83 2.94 0.00 40439 1.17 93 1.55 28.75 1.38
539787 HealthCare G B 10.00 116.50 118.35 121.00 117.80 117.80 1.12 791 0.94 53 -18.91 248.80 90.30
509631 HEG A1 10.00 1096.35 1110.00 1149.00 1105.95 1125.00 2.61 48546 547.17 4379 2.42 3378.55 833.75
500292 HeidelbergC A1 10.00 194.30 195.80 199.30 194.20 197.25 1.52 32324 64.09 1005 17.41 217.60 139.40
505720 Herc.Hoists B 1.00 99.20 101.10 101.10 97.30 97.70 -1.51 1621 1.61 71 26.55 136.95 72.00
519552 Heritage Foo A1 5.00 362.85 365.05 365.05 360.00 360.90 -0.54 153 0.55 50 22.42 570.00 289.90
500182 Hero Motocor A1 2.00 2400.60 2405.25 2420.10 2380.00 2397.75 -0.12 6063 145.11 1002 13.02 3021.15 2228.25
524669 Hester Biosc B 10.00 1615.10 1649.45 1656.45 1621.00 1630.25 0.94 251 4.11 122 33.94 2044.40 1043.25
534328 Hexa Tradex T 2.00 12.75 13.38 13.38 12.81 13.37 4.86 17628 2.35 28 1.73 24.80 5.23
532129 Hexaware Tec A1 2.00 341.55 340.85 341.70 334.15 335.05 -1.90 12155 41.01 802 16.74 439.00 312.35
500183 HFCL A1 1.00 17.00 17.70 17.70 16.90 17.05 0.29 336881 57.33 995 7.71 25.30 16.75
541019 HG Infra Eng B 10.00 281.35 281.80 287.00 278.00 280.40 -0.34 5721 16.07 395 11.95 307.00 172.70
522073 Hi-Tech Gear B 10.00 198.10 200.60 203.65 198.00 200.00 0.96 692 1.38 10 13.00 348.00 141.75
541627 Hi-Tech Wind X 10.00 22.00 20.90 22.90 20.90 20.90 -5.00 156945 35.26 97 22.47 30.00 7.35
504176 High Enr.Bat X 10.00 272.55 265.30 276.00 265.30 269.25 -1.21 851 2.30 33 8.68 376.00 141.70
524735 Hikal B 2.00 128.85 130.00 134.35 128.30 131.75 2.25 92870 122.52 3480 17.22 187.15 100.75
509675 HIL Ltd. B 10.00 1410.95 1424.00 1424.00 1412.00 1416.40 0.39 742 10.52 126 9.65 2057.20 1075.00
532847 Hilton Metal T 10.00 11.98 12.57 12.57 11.40 11.40 -4.84 2086 0.24 11 7.04 24.70 6.50
505712 Him Teknofor X 2.00 49.70 50.90 53.30 49.10 49.50 -0.40 501 0.25 10 2.87 173.00 38.60
500184 Himadri Spl. A1 1.00 68.15 68.90 69.65 67.95 68.40 0.37 50384 34.61 562 9.77 132.10 54.10
526899 Himalaya Fd. X 10.00 7.78 8.01 8.13 7.70 7.92 1.80 24845 1.96 91 11.82 13.10 4.49
514043 Himat. Seide A1 5.00 138.90 140.50 141.00 136.40 136.95 -1.40 8611 11.88 633 7.54 241.00 118.65
531979 Hind Alumini X 10.00 47.10 46.90 46.90 46.90 46.90 -0.42 700 0.33 1 -5.68 89.70 38.40
504036 Hind Rect B 2.00 257.55 261.45 263.75 246.10 251.30 -2.43 15014 38.07 760 19.96 268.75 102.00
539114 Hind Sec.& C XT 10.00 7.32 6.96 7.68 6.96 6.96 -4.92 41 0.00 4 69.60 8.40 3.99
539984 Hind Urban I X 10.00 752.35 720.55 753.00 720.55 753.00 0.09 52 0.39 2 -27.04 799.00 505.00
514428 Hind.Adhesiv X 10.00 72.00 70.00 71.95 69.60 70.40 -2.22 222 0.16 15 8.21 90.00 56.05
541154 Hind.Aeronau A1 10.00 874.20 877.00 896.35 854.10 859.35 -1.70 8017 70.33 977 10.20 896.35 603.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509635 Hind.Compost B 5.00 218.00 226.20 229.00 220.10 222.55 2.09 1524 3.42 39 21.78 279.75 157.44
513599 Hind.Copper A1 5.00 45.00 45.30 45.65 44.45 44.60 -0.89 79445 35.69 375 35.68 52.70 27.90
505725 Hind.Everest X 10.00 41.90 43.95 43.95 43.95 43.95 4.89 50 0.02 1 -29.50 78.00 29.95
524013 Hind.Fluroca B 10.00 8.01 7.93 8.81 7.93 8.70 8.61 21003 1.82 56 -18.91 21.72 7.93
519126 Hind.Foods B 10.00 638.15 629.45 629.45 606.25 606.25 -5.00 2435 14.93 398 64.43 720.00 298.39
533217 Hind.Media V B 10.00 78.30 79.05 87.70 79.05 83.00 6.00 18306 15.16 488 3.47 130.00 61.00
509895 Hind.Mills X 10.00 215.70 215.00 215.00 205.00 205.55 -4.71 60 0.12 10 -3.51 361.40 180.50
500500 Hind.Motors B 5.00 5.81 5.87 5.87 5.70 5.76 -0.86 8934 0.51 28 4.68 8.30 4.90
515145 Hind.Nat.Gls T 2.00 38.40 40.15 40.15 37.85 37.85 -1.43 176 0.07 4 -1.84 116.95 17.35
500186 Hind.Oil Exp B 10.00 101.55 101.65 102.20 100.10 100.20 -1.33 9683 9.78 351 8.32 135.75 82.55
500449 Hind.Org.Chm B 10.00 15.95 15.55 16.25 15.25 15.60 -2.19 39479 6.14 175 -1.70 27.10 10.70
530315 Hind.Tin Wrk X 10.00 54.10 54.90 54.90 53.40 54.00 -0.18 2555 1.39 41 6.39 67.20 42.00
500696 Hind.Unileve A1 1.00 2056.95 2061.25 2061.25 2028.00 2051.20 -0.28 49994 1023.62 5006 67.10 2187.00 1649.70
500188 Hind.Zinc A1 2.00 212.30 215.15 216.10 207.55 209.25 -1.44 53738 112.82 2356 11.82 291.80 193.00
500440 Hindalco A1 1.00 205.25 205.90 207.65 203.00 203.35 -0.93 194501 399.46 1582 9.91 221.20 171.25
532859 Hinduja Glob B 10.00 653.90 647.15 652.00 645.65 650.25 -0.56 117 0.76 15 7.60 729.00 535.00
590018 Hisar Metal B 10.00 61.50 59.35 60.80 59.10 59.15 -3.82 4470 2.68 80 5.73 74.80 30.50
526217 Hitech Corp. B 10.00 86.45 91.00 92.00 90.25 91.20 5.49 16 0.01 11 14.76 119.95 66.00
539097 HKG M 10.00 57.15 59.85 59.90 59.00 59.85 4.72 32000 19.10 7 544.09 59.90 20.00
522215 HLE Glasscoa XT 10.00 607.85 617.00 621.00 588.00 618.95 1.83 7049 43.19 166 81.55 621.00 148.60
500191 HMT Z 10.00 13.69 13.02 13.59 13.01 13.48 -1.53 2697 0.36 14 38.51 23.95 10.00
522064 Honda SIEL P B 10.00 1243.45 1241.95 1255.00 1241.95 1252.80 0.75 143 1.79 36 17.59 1359.95 819.00
517174 Honeywell Au A1 10.00 27227.75 27300.00 27367.00 26896.00 26987.65 -0.88 60 16.29 51 59.04 29499.00 20700.00
500193 Hotel Leela B 2.00 5.72 5.72 5.81 5.65 5.67 -0.87 11590 0.66 29 15.32 15.15 5.46
532145 Hotel Silver X 10.00 7.64 7.99 7.99 7.50 7.84 2.62 956 0.07 8 7.06 10.20 5.65
532761 HOV Services B 10.00 50.25 50.60 50.60 49.30 49.40 -1.69 2107 1.05 330 43.72 176.00 39.95
526761 Howard Hotel X 10.00 6.21 6.21 6.21 6.21 6.21 0.00 10 0.00 1 -12.42 11.75 5.23
502873 HP Cotton X 10.00 24.75 23.55 25.95 23.55 23.55 -4.85 347 0.08 7 13.01 45.95 17.30
500104 HPCL A1 10.00 249.40 250.00 252.10 244.20 245.05 -1.74 118411 294.13 1864 6.96 333.45 211.35
540136 HPL Elec.Pow B 10.00 44.15 45.10 45.10 42.70 43.20 -2.15 3438 1.51 79 8.76 69.90 35.00
500187 HSIL B 2.00 55.60 56.60 56.60 54.50 54.70 -1.62 10363 5.73 176 4.25 93.78 38.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532662 HT Media B 2.00 17.15 17.55 17.75 16.95 17.39 1.40 31564 5.44 134 -2.43 49.75 13.85
532799 Hubtown T 10.00 13.70 13.57 13.99 13.40 13.90 1.46 4776 0.65 26 -7.20 42.70 11.43
540530 HUDCO A1 10.00 42.65 42.75 42.90 41.20 41.70 -2.23 135110 56.89 874 5.14 47.70 28.70
509820 Huhtamaki PP B 2.00 258.50 259.25 259.25 255.40 255.50 -1.16 3032 7.79 190 22.81 289.80 155.00