ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< 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 02/12/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 855.00 910.50 910.50 850.10 877.35 2.61 2746 24.18 1062 16.59 958.00 214.30
515147 Haldyn Glass X 1.00 151.20 151.40 164.00 150.00 160.15 5.92 121427 192.70 979 37.68 188.90 118.50
526407 Hampton Sky B 1.00 26.78 26.69 27.75 25.90 27.18 1.49 657164 178.24 959 28.91 56.27 22.40
590113 Hang Seng Be E 1.00 331.72 331.55 333.57 328.53 330.82 -0.27 13794 45.53 721 -- 420.00 225.91
538731 Hanman Fit M 10.00 3.45 3.58 3.62 3.28 3.28 -4.93 180600 6.17 32 -0.81 6.50 2.45
543227 Happiest Min A1 2.00 723.45 729.85 775.00 721.35 770.50 6.50 186578 1419.24 7686 50.52 959.95 716.25
544057 Happy Forgin B 2.00 1096.25 1097.05 1100.00 1076.40 1092.80 -0.31 899 9.78 222 49.34 1298.95 813.55
509597 Hardcastle W X 10.00 868.80 904.90 904.90 870.00 897.00 3.25 60 0.53 18 31.93 1354.75 442.00
541276 Hardwyn (I) B 1.00 32.19 32.19 33.23 31.80 32.02 -0.53 115035 37.23 771 86.54 51.77 26.10
538081 Haria App. X 10.00 5.13 5.64 5.64 5.13 5.22 1.75 5978 0.31 25 14.50 6.80 4.37
512604 Haria Export XT 10.00 6.11 6.38 6.41 6.38 6.41 4.91 3091 0.20 36 64.10 9.36 3.87
543517 Hariom Pipe B 10.00 580.75 580.05 580.10 567.10 573.00 -1.33 11377 65.37 709 29.66 885.05 441.05
542682 Harish Text. XT 10.00 91.00 89.18 92.82 89.18 92.82 2.00 3772 3.50 11 -147.33 102.02 42.70
526931 Hariyana Shp XT 10.00 144.85 151.00 151.00 146.00 149.95 3.52 9691 14.46 161 61.71 239.95 79.00
500467 Harr.Malayal T 10.00 250.00 256.00 262.40 256.00 262.40 4.96 176 0.46 5 -110.72 300.70 148.35
543600 Harsha Engr. B 10.00 505.20 495.05 504.95 495.00 501.70 -0.69 4786 24.01 245 34.74 610.75 360.00
544105 Harshdeep H. M 10.00 75.91 77.69 77.69 75.10 76.05 0.18 34500 26.30 22 -- 86.00 39.00
505336 Harshil Agro XT 1.00 10.99 10.45 10.45 10.45 10.45 -4.91 88679 9.27 723 87.08 13.66 0.30
532855 Haryana Capf XT 10.00 295.45 310.20 310.20 310.20 310.20 4.99 1013 3.14 15 32.01 447.90 130.05
524080 Haryana Lthr X 10.00 87.13 87.13 89.77 85.06 85.50 -1.87 1302 1.14 29 10.05 124.00 52.10
531387 Hasti Financ X 10.00 8.52 8.59 8.59 8.35 8.35 -2.00 4465 0.37 10 -24.56 10.55 6.75
509073 Hathway Bhaw X 10.00 18.01 17.90 19.00 17.65 18.47 2.55 11267 2.11 49 -108.65 23.66 16.16
533162 Hathway Cabl A1 2.00 17.27 17.48 17.55 17.15 17.48 1.22 277661 48.19 925 30.67 27.90 14.83
531531 Hatsun Agro A1 1.00 1074.75 1073.60 1114.35 1073.60 1092.60 1.66 560 6.12 206 79.93 1380.00 956.10
517354 Havells (I) A1 1.00 1717.75 1737.95 1741.00 1710.00 1739.20 1.25 8370 145.00 1248 77.30 2104.95 1280.20
539176 Hawa Engg. XT 10.00 220.00 218.00 220.00 215.60 220.00 0.00 1040 2.27 23 27.64 338.00 117.35
508486 Hawkins Cook B 10.00 8512.35 8700.00 8700.00 8490.15 8512.25 0.00 7840 667.69 719 39.87 9099.00 5810.05
532467 Hazoor Multi XT 1.00 54.50 54.05 55.00 52.36 53.38 -2.06 632555 338.32 874 12.47 63.90 20.70
532334 HB Estate De X 10.00 91.90 91.90 91.90 89.00 89.15 -2.99 801 0.71 25 23.34 125.10 41.05
508956 HB Leas.&Fin X 10.00 16.70 17.03 17.85 16.50 16.75 0.30 5415 0.92 79 -139.58 29.95 8.15
532333 HB Portfolio XT 10.00 103.25 104.90 104.90 99.10 103.90 0.63 2853 2.93 161 15.08 176.70 58.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 100.85 102.95 105.40 100.55 103.15 2.28 3048 3.13 204 3.11 187.45 68.55
517271 HBL Pow.Sys. A1 1.00 623.35 623.35 633.80 616.10 624.65 0.21 55745 347.88 1370 52.80 723.80 377.10
500185 HCC A1 1.00 42.83 42.79 43.20 41.80 42.70 -0.30 1452256 616.76 5133 14.62 57.46 26.60
539224 HCKK Venture XT 10.00 142.35 142.35 142.35 142.35 142.35 0.00 123 0.18 5 290.51 154.00 77.45
500179 HCL Infosys. T 2.00 17.52 17.52 18.00 17.21 17.74 1.26 52186 9.23 299 -21.90 26.70 13.63
532281 HCL Techno. A1 2.00 1848.90 1850.00 1877.00 1835.75 1870.70 1.18 50938 948.98 3569 30.17 1921.00 1235.00
526717 HCP Plastene X 10.00 162.00 164.20 168.20 160.00 167.40 3.33 469 0.78 25 58.33 294.00 147.20
541729 HDFC AMC A1 5.00 4207.25 4060.30 4294.75 4060.30 4250.20 1.02 6982 295.58 2418 41.11 4862.00 2852.85
500180 HDFC Bank A1 1.00 1797.65 1797.65 1808.00 1775.00 1804.55 0.38 177517 3177.32 11579 19.94 1836.05 1363.45
533230 HDFC Gold E 1.00 66.22 66.00 66.00 65.46 65.91 -0.47 40673 26.74 479 -- 69.51 53.30
540777 HDFC Life In A1 10.00 657.55 654.95 654.95 639.35 640.25 -2.63 72857 470.31 2682 81.35 760.95 511.10
543627 HDFC N100LV B 12.62 19.66 19.64 20.18 19.35 19.79 0.66 275 0.05 33 -- 22.35 15.83
543973 HDFC N1DRLiq B 1000.00 1000.01 1000.00 1000.00 999.99 999.99 0.00 548 5.48 8 -- 1000.01 999.00
543628 HDFC N200Mom B 19.06 34.57 34.51 34.80 34.19 34.61 0.12 23149 8.00 959 -- 39.00 25.83
543224 HDFC Nifty B B 22.33 53.19 53.19 53.55 52.50 53.08 -0.21 875 0.46 33 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 267.09 267.26 269.40 265.83 268.51 0.53 4920 13.16 193 -- 291.00 181.00
544110 HDFC PSU Bk B 62.78 68.36 69.14 69.14 68.12 68.51 0.22 52 0.04 12 -- 82.45 62.49
539517 HDFC S&P Sen A1 25.04 88.99 89.45 89.55 88.55 89.54 0.62 4069 3.63 83 -- 97.24 74.56
543774 HDFCBSE500 B 23.86 36.13 37.01 37.01 36.27 36.51 1.05 2009 0.73 22 -- 43.80 25.36
543605 HDFCN100Ql30 B 38.59 58.25 60.60 60.60 58.11 58.26 0.02 1921 1.12 31 -- 65.12 47.54
543608 HDFCN50Val20 B 86.07 142.01 141.88 141.88 141.88 141.88 -0.09 2 0.00 2 -- 155.30 105.00
543607 HDFCNGrSec15 B 89.04 121.90 122.56 124.47 121.80 122.68 0.64 370 0.45 17 -- 138.28 93.00
543569 HDFCNif100ET B 17.73 25.73 26.01 26.01 24.80 25.76 0.12 2927 0.75 95 -- 29.00 18.50
543665 HDFCNifITETF B 29.99 44.58 44.00 44.90 43.69 44.89 0.70 968 0.43 25 -- 46.02 32.51
543570 HDFCNifNXT50 B 41.82 71.59 71.59 71.96 70.74 71.66 0.10 11517 8.25 296 -- 86.99 49.46
543666 HDFCNifPvETF B 21.68 25.48 25.34 25.84 25.34 25.65 0.67 1569 0.40 18 -- 27.66 22.63
543776 HDFCNMid150 B 11.60 21.00 20.81 21.31 20.53 21.29 1.38 72529 15.03 177 -- 22.95 14.23
543775 HDFCNSML250 B 91.31 177.61 178.02 179.27 176.51 179.02 0.79 96087 171.19 2104 -- 188.40 132.00
543592 HDFCSILVETF E 52.52 86.96 86.35 86.36 85.65 86.31 -0.75 6774 5.83 144 -- 97.03 67.62
532873 HDIL Z 10.00 4.10 4.10 4.20 4.04 4.19 2.20 47380 1.95 152 2.21 6.24 3.56
540210 Heads Up Ven B 10.00 12.23 12.49 12.49 11.82 12.21 -0.16 5474 0.66 69 -10.18 22.45 9.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 502.95 499.75 510.00 491.25 499.20 -0.75 20348 101.91 1307 122.05 513.45 310.10
543546 Healthy Life MT 10.00 59.89 60.00 62.88 57.30 62.08 3.66 132000 81.53 24 163.37 73.67 3.47
526967 Heera Ispat Z 10.00 8.00 8.00 8.40 8.00 8.40 5.00 13323 1.11 39 -84.00 12.22 5.70
509631 HEG A1 2.00 442.00 440.00 443.55 436.85 438.20 -0.86 9657 42.45 558 46.52 548.91 317.39
500292 HeidelbergC B 10.00 217.65 213.35 222.70 213.35 221.10 1.59 10715 23.63 542 38.32 257.85 189.65
505520 Hem Holdings XT 10.00 2.10 2.20 2.20 2.20 2.20 4.76 1 0.00 1 0.04 2.20 2.10
502133 Hemadri Cem X 10.00 83.76 85.44 85.44 81.00 81.54 -2.65 1560 1.29 58 -3.38 157.60 66.98
531178 Hemang Res. X 10.00 26.84 26.84 28.00 26.84 27.64 2.98 1517 0.41 33 3.38 49.44 26.00
543916 Hemant Surg. M 10.00 128.05 126.00 134.00 126.00 131.40 2.62 8800 11.55 10 17.93 224.90 115.00
543242 Hemisphere P A1 10.00 173.45 172.50 176.00 171.10 173.70 0.14 51041 88.34 1012 -482.50 264.65 135.30
524590 Hemo Organic X 10.00 11.11 11.24 11.24 10.61 11.24 1.17 1023 0.11 22 -12.63 15.25 6.44
543266 Heranba Inds B 10.00 473.05 463.60 479.30 463.60 473.80 0.16 6440 30.47 450 27.74 561.00 278.14
505720 Herc.Hoists T 1.00 226.45 224.35 230.00 218.10 229.15 1.19 3549 8.02 143 19.77 310.00 90.70
519552 Heritage Foo A1 5.00 489.35 495.65 495.65 481.95 484.85 -0.92 31843 154.70 1676 25.79 727.90 232.50
500182 Hero Motocor A1 2.00 4758.65 4744.95 4776.30 4707.70 4748.85 -0.21 4115 195.36 1323 22.95 6245.00 3684.00
524669 Hester Biosc B 10.00 2611.30 2611.10 2623.95 2593.45 2603.75 -0.29 300 7.82 94 94.41 3375.45 1292.90
506390 Heubach Col. B 10.00 545.30 543.75 550.00 543.55 548.55 0.60 3842 21.00 165 35.34 733.25 355.15
534328 Hexa Tradex B 2.00 303.15 307.95 318.30 305.00 318.30 5.00 13105 41.47 176 -90.17 375.40 140.00
500183 HFCL A1 1.00 129.10 128.90 131.25 128.40 129.50 0.31 721652 937.63 4737 49.43 171.00 66.01
541019 HG Infra Eng A1 10.00 1330.75 1348.00 1429.05 1340.05 1393.40 4.71 15611 214.31 1007 16.96 1880.00 806.00
522073 Hi-Tech Gear T 10.00 830.00 830.00 845.95 817.70 840.00 1.20 658 5.51 30 27.91 1275.75 398.35
543411 Hi-Tech Pipe B 1.00 164.45 165.00 165.00 159.00 161.35 -1.89 101123 164.25 2173 53.25 210.75 97.60
504176 High Enr.Bat X 2.00 591.70 603.55 611.00 592.10 609.30 2.97 12984 78.52 438 43.18 1058.80 516.90
531301 High Street XT 10.00 71.37 71.37 71.37 71.37 71.37 0.00 77 0.05 5 51.72 71.37 47.10
524735 Hikal B 2.00 412.70 415.05 464.50 415.05 439.90 6.59 405804 1808.62 10654 73.81 464.50 260.65
509675 HIL Ltd. B 10.00 2517.60 2598.95 2598.95 2514.60 2529.35 0.47 595 15.06 180 95.34 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 85.86 90.15 90.15 87.59 90.15 5.00 53247 47.94 126 86.68 90.15 23.93
532847 Hilton Metal B 10.00 83.03 82.26 85.78 82.26 85.13 2.53 5824 4.92 206 52.55 164.10 76.02
505712 Him Teknofor X 2.00 230.55 231.00 236.30 224.70 232.45 0.82 30652 71.04 213 23.74 273.85 114.95
500184 Himadri Spl. A1 1.00 526.70 526.65 540.60 519.65 534.45 1.47 41383 219.49 1412 54.76 688.50 265.05
526899 Himalaya Fd. X 10.00 21.03 21.39 21.39 20.00 20.62 -1.95 108991 22.53 437 22.91 29.95 18.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 180.50 182.80 197.75 181.00 194.20 7.59 714692 1370.01 9007 25.12 197.75 116.00
531979 Hind Alumini X 10.00 72.03 72.00 73.00 70.00 71.15 -1.22 3676 2.62 151 4.51 94.99 47.80
504036 Hind Rect B 2.00 1267.75 1300.05 1331.10 1262.60 1331.10 5.00 5150 67.12 258 96.11 1331.10 505.15
539984 Hind Urban I X 10.00 2547.90 2461.00 2589.00 2461.00 2550.00 0.08 96 2.44 24 61.09 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 434.10 443.00 443.00 427.00 435.65 0.36 1364 5.93 71 14.11 538.80 290.55
541154 Hind.Aeronau A1 5.00 4476.30 4440.40 4525.00 4440.40 4505.40 0.65 28858 1296.07 3512 35.38 5675.00 2473.20
519574 Hind.Agrigen X 10.00 54.00 50.00 53.00 50.00 52.83 -2.17 348 0.18 28 44.03 90.93 35.90
531918 Hind.Applian XT 10.00 378.10 370.55 370.55 370.55 370.55 -2.00 391 1.45 38 2179.71 401.50 11.70
532041 Hind.Bio-Sci XT 2.00 9.99 9.99 10.20 9.99 9.99 0.00 1626 0.16 19 71.36 13.47 6.86
509635 Hind.Compost B 5.00 473.05 470.50 470.85 463.10 467.60 -1.15 385 1.80 127 21.31 669.90 370.00
513599 Hind.Copper A1 5.00 275.95 275.75 277.95 272.45 276.85 0.33 72273 199.26 1463 66.55 415.60 173.35
524013 Hind.Fluroca B 10.00 16.10 16.19 16.90 15.11 16.69 3.66 15689 2.54 234 24.91 23.74 13.00
519126 Hind.Foods B 2.00 554.20 564.95 564.95 548.85 553.05 -0.21 1173 6.47 159 66.55 685.70 460.75
505893 Hind.Hardy XT 10.00 1032.25 1002.00 1072.00 1002.00 1049.65 1.69 610 6.36 46 30.51 1144.00 380.00
533217 Hind.Media V B 10.00 88.71 90.93 92.35 89.27 91.32 2.94 4374 3.99 115 27.67 128.00 79.50
509895 Hind.Mills X 10.00 219.30 219.30 223.00 214.00 218.95 -0.16 1258 2.73 38 -7.95 411.00 195.25
500500 Hind.Motors T 5.00 23.42 23.45 23.88 23.45 23.88 1.96 13423 3.19 63 12.37 48.70 15.33
515145 Hind.Nat.Gls T 2.00 23.51 23.49 24.55 22.99 24.28 3.28 10873 2.63 54 3.11 31.47 16.14
500186 Hind.Oil Exp A1 10.00 191.30 191.30 196.65 189.85 193.10 0.94 24998 48.64 594 15.03 293.60 156.85
500449 Hind.Org.Chm B 10.00 42.92 42.05 46.10 42.05 45.77 6.64 151829 68.33 967 -3.90 65.95 33.77
530315 Hind.Tin Wrk X 10.00 189.40 194.00 194.00 185.00 186.70 -1.43 6325 11.82 149 13.76 248.85 132.00
500696 Hind.Unileve A1 1.00 2496.25 2490.00 2490.00 2460.20 2479.00 -0.69 89228 2209.23 5976 56.73 3034.50 2170.25
500188 Hind.Zinc A1 2.00 504.65 504.50 506.40 498.65 502.75 -0.38 125959 633.19 3535 24.31 807.00 285.00
500440 Hindalco A1 1.00 656.20 656.00 663.20 653.65 662.50 0.96 98112 647.72 3192 11.92 772.00 496.80
543645 Hindprakash B 10.00 141.85 141.80 143.80 141.80 143.80 1.37 11 0.02 9 96.51 210.00 103.40
532859 Hinduja Glob B 10.00 693.10 690.00 712.75 682.65 710.55 2.52 10118 70.90 700 14.97 1030.35 593.00
542905 Hindware Hom B 2.00 288.10 293.40 298.00 284.85 290.15 0.71 6167 17.95 407 -188.41 528.93 248.90
530853 Hipolin X 10.00 131.50 134.00 138.00 128.80 134.85 2.55 1405 1.88 30 -88.14 168.90 83.50
590018 Hisar Metal B 10.00 170.65 166.45 175.00 166.45 168.75 -1.11 3188 5.53 79 19.95 235.20 159.85
521068 Hisar Spin. P 10.00 69.35 65.89 66.00 65.89 66.00 -4.83 200 0.13 2 10.96 84.00 38.05
532359 Hit Kit Glob XT 2.00 1.41 1.41 1.41 1.41 1.41 0.00 2000 0.03 1 -2.52 1.41 0.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 11970.00 12199.95 12300.00 11552.25 12233.55 2.20 4482 538.80 919 52.04 16534.50 4726.95
526217 Hitech Corp. B 10.00 241.00 235.00 247.95 235.00 245.95 2.05 1567 3.82 174 39.80 350.50 180.00
531661 Hittco Tools X 10.00 14.97 14.50 14.50 13.90 13.90 -7.15 8692 1.22 23 -17.16 15.98 9.52
522215 HLE Glasscoa A1 2.00 402.50 410.90 423.95 400.00 416.75 3.54 14385 59.74 650 98.06 581.95 350.05
543929 HMA Agro B 1.00 43.71 44.50 44.50 43.25 44.03 0.73 33751 14.81 414 18.90 84.00 39.15
500191 HMT Z 10.00 62.93 64.00 65.99 61.25 65.12 3.48 8145 5.17 119 0.91 102.60 42.65
543259 Home First F A1 2.00 1052.50 998.85 1089.85 978.00 1074.55 2.10 22560337 223568.40 56465 28.02 1383.05 777.00
544014 Honasa Cons. B 10.00 263.25 265.00 266.00 253.60 262.35 -0.34 65089 168.92 2430 -56.42 546.50 222.15
522064 Honda (I) Po B 10.00 3179.05 3188.00 3245.85 3135.95 3236.20 1.80 324 10.34 116 47.69 4494.00 2144.75
517174 Honeywell Au A1 10.00 40791.60 41679.95 41679.95 40263.20 41128.50 0.83 145 59.26 116 68.90 59700.00 34990.00
500193 Hotel Leela B 2.00 19.26 19.25 19.25 18.68 19.02 -1.25 103232 19.56 703 50.05 41.99 14.77
532145 Hotel Silver X 10.00 15.80 15.95 16.40 15.05 15.41 -2.47 6520 1.01 57 19.51 20.85 14.11
532761 HOV Services T 10.00 70.40 70.00 71.00 68.11 68.31 -2.97 1015 0.71 24 28.46 110.80 51.00
526761 Howard Hotel X 10.00 28.09 28.09 28.09 26.65 27.90 -0.68 988 0.27 24 -43.59 33.50 16.60
543433 HP Adhesives B 2.00 82.17 83.69 84.32 81.57 83.70 1.86 8913 7.42 212 37.37 131.00 75.01
502873 HP Cotton X 10.00 129.75 129.75 130.00 125.10 126.10 -2.81 1236 1.58 34 -22.28 193.95 110.00
500104 HPCL A1 10.00 383.05 382.05 384.90 379.45 381.25 -0.47 98519 375.11 1564 19.32 457.20 228.03
540136 HPL Elec.Pow B 10.00 551.45 552.00 555.00 531.55 541.00 -1.90 13751 74.58 756 54.21 694.30 198.65
532662 HT Media B 2.00 23.99 24.79 24.79 23.74 24.38 1.63 26172 6.34 260 -12.63 36.85 22.20
532799 Hubtown T 10.00 277.80 279.00 280.00 274.20 277.50 -0.11 7250 20.17 134 -34.47 342.15 77.60
540530 HUDCO A1 10.00 238.40 240.65 247.40 236.95 237.95 -0.19 675730 1634.88 8183 19.31 353.95 85.72
509820 Huhtamaki (I B 2.00 284.80 285.95 305.10 283.05 298.45 4.79 14436 42.84 1277 26.65 451.50 259.80
542592 Humming Bird MT 1.00 98.50 93.58 98.40 93.58 98.40 -0.10 2500 2.40 2 161.31 120.40 36.00
500262 Hybrid Finan T 5.00 12.37 12.37 12.37 12.37 12.37 0.00 175 0.02 4 9.98 15.80 7.88
539724 Hypersoft Tc XT 10.00 17.56 17.56 17.56 17.56 17.56 0.00 1000 0.18 1 -9.98 17.56 7.00
544274 Hyundai Mot. A1 10.00 1915.70 1870.05 1915.00 1870.05 1882.25 -1.75 22034 416.86 1741 25.24 1968.80 1688.25