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 23/01/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 47.95 48.50 49.50 47.50 48.20 0.52 92574 45.17 410 23.98 54.95 30.60
590113 Hang Seng Be E 10.00 3010.00 3190.00 3195.25 3032.00 3050.00 1.33 1751 54.47 13 -- 3199.99 2116.50
532770 Hanung Toys T 10.00 4.05 4.20 4.25 3.93 4.22 4.20 9981 0.42 30 0.18 5.85 3.13
509597 Hardcastle W X 10.00 462.75 460.30 460.30 439.65 439.75 -4.97 984 4.45 43 16.16 506.20 250.05
538081 Haria App. X 10.00 3.97 3.80 3.80 3.78 3.78 -4.79 1807 0.07 4 8.79 4.54 2.52
512604 Haria Export X 10.00 4.27 4.44 4.44 4.40 4.40 3.04 1075 0.05 4 -- 8.47 2.21
590043 Harita Seat. B 10.00 1014.25 1011.10 1025.85 1010.30 1010.50 -0.37 189 1.91 21 29.50 1107.80 651.20
526931 Hariyana Shp X 10.00 95.25 96.95 99.00 94.00 96.05 0.84 18416 17.60 49 7.22 117.45 65.25
500467 Harr.Malayal T 10.00 91.25 90.60 92.75 89.00 90.55 -0.77 12074 10.91 99 48.68 124.90 69.80
532855 Haryana Capf X 10.00 64.95 67.00 67.00 62.00 66.40 2.23 167 0.11 10 21.77 75.00 21.45
524080 Haryana Lthr XT 10.00 59.50 56.55 59.50 56.55 57.15 -3.95 4150 2.39 26 14.47 70.00 38.50
533162 Hathway Cabl A1 2.00 42.00 42.95 48.35 41.80 45.15 7.50 4629978 2011.52 7268 -196.30 49.45 27.05
531531 Hatsun Agro B 1.00 807.90 807.90 814.00 791.00 808.15 0.03 1263 10.18 130 93.43 970.00 425.00
517354 Havells (I) A1 1.00 552.15 566.00 587.80 563.65 583.25 5.63 309150 1785.83 7643 62.72 587.80 396.40
539176 Hawa Engg. XT 10.00 74.00 70.45 77.70 70.30 70.30 -5.00 5618 4.13 53 16.90 95.80 48.30
508486 Hawkins Cook B 10.00 3149.60 3150.00 3182.45 3100.00 3114.65 -1.11 12038 378.69 114 34.97 3290.00 2590.00
532334 HB Estate De X 10.00 28.10 27.05 29.50 27.00 29.45 4.80 718 0.20 28 -1.81 38.10 8.56
508956 HB Leas.&Fin XT 10.00 3.49 3.47 3.49 3.47 3.49 0.00 1034 0.04 3 17.45 3.49 1.27
532333 HB Portfolio XT 10.00 44.50 43.10 46.65 42.40 42.50 -4.49 2331 1.00 25 111.84 52.80 17.39
532216 HB Stockhold B 10.00 47.60 48.55 48.55 46.55 47.50 -0.21 12481 5.93 77 7.77 58.75 15.60
517271 HBL Pow.Sys. B 1.00 66.45 68.00 68.70 66.35 67.40 1.43 176907 119.17 1164 44.34 76.40 38.50
500185 HCC A1 1.00 38.00 38.00 39.80 38.00 39.35 3.55 1916444 743.16 3016 77.16 48.00 31.90
500179 HCL Infosys. A1 2.00 59.10 59.15 59.75 57.25 57.70 -2.37 609829 357.26 1458 -2.77 64.75 39.80
532281 HCL Techno. A1 2.00 967.15 967.00 999.55 967.00 993.50 2.72 74443 734.19 1763 15.42 999.55 778.05
500010 HDFC A1 2.00 1874.15 1874.15 1896.20 1870.05 1881.75 0.41 676606 12728.23 9460 26.34 1924.70 1260.35
500180 HDFC Bank A1 2.00 1963.80 1960.00 1964.70 1944.10 1951.30 -0.64 727190 14187.01 2890 30.30 1986.00 1250.00
533230 HDFC Gold E 100.00 2747.00 2743.45 2760.00 2743.45 2760.00 0.47 1933 53.22 42 -- 2823.00 2552.00
540777 HDFC St.Life B 10.00 470.75 475.00 477.90 454.25 458.55 -2.59 266765 1228.76 5551 103.98 493.75 307.65
540794 HDFC1-1140RD B 10.00 9.84 9.54 9.54 9.54 9.54 -3.05 10000 0.95 1 -- 11.00 9.00
540793 HDFC1-1140RG B 10.00 9.99 9.61 9.94 9.50 9.63 -3.60 24576 2.36 26 -- 10.40 9.00
539805 HDFC1190D36D B 10.00 9.90 9.90 9.90 9.01 9.01 -8.99 83 0.01 4 -- 10.50 8.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540593 HDFC2-1126DG B 10.00 9.75 9.55 9.95 9.40 9.78 0.31 15802 1.54 18 -- 9.95 8.46
539516 HDFCNiftyETF B 10.00 1106.00 1120.00 1148.70 1120.00 1148.70 3.86 10 0.11 6 -- 1250.00 724.30
532873 HDIL A1 10.00 61.65 62.10 62.25 60.30 61.15 -0.81 1706632 1046.68 4164 18.25 101.85 45.10
539787 HealthCare G B 10.00 300.50 303.70 309.00 298.80 306.30 1.93 8887 27.01 270 90.62 319.30 215.45
509631 HEG B 10.00 2915.25 2944.85 3049.00 2940.00 2983.60 2.34 84247 2521.43 5570 121.38 3146.95 175.00
500292 HeidelbergC A1 10.00 161.15 163.00 166.80 162.60 164.45 2.05 32714 53.86 469 45.05 189.25 109.50
505720 Herc.Hoists B 1.00 148.95 146.45 150.25 146.45 148.15 -0.54 5926 8.83 93 120.45 183.70 125.00
519552 Heritage Foo B 5.00 790.35 800.00 822.55 778.00 800.35 1.27 2709 21.75 175 70.89 885.10 462.50
500182 Hero Motocor A1 2.00 3602.80 3585.10 3632.50 3585.10 3623.10 0.56 12389 448.75 1197 21.19 4200.00 3054.00
524669 Hester Biosc B 10.00 1622.65 1649.00 1818.95 1648.80 1686.95 3.96 20038 345.51 2096 51.42 1949.80 716.00
534328 Hexa Tradex T 2.00 65.25 66.00 68.50 63.40 68.50 4.98 6865 4.68 54 -131.73 99.60 16.25
532129 Hexaware Tec A1 2.00 352.40 352.40 365.20 351.95 362.75 2.94 85259 305.45 1458 21.53 368.75 187.50
522073 Hi-Tech Gear B 10.00 521.60 520.00 533.30 515.60 519.80 -0.35 1881 9.82 232 40.05 601.90 291.50
504176 High Enr.Bat X 10.00 477.75 478.00 484.00 460.50 467.15 -2.22 1455 6.90 46 23.49 529.95 196.00
517080 High Ground B 1.00 14.00 14.00 14.00 13.30 13.60 -2.86 352571 47.61 259 5.02 40.00 8.00
524735 Hikal B 2.00 224.70 226.75 237.00 226.75 231.35 2.96 24639 57.40 724 27.44 264.90 191.35
509675 HIL Ltd. B 10.00 1663.10 1637.20 1679.00 1620.00 1638.50 -1.48 1395 23.00 182 20.30 1775.00 623.00
532847 Hilton Metal B 10.00 39.90 40.45 41.80 39.70 40.10 0.50 32076 12.99 168 52.08 54.55 17.39
514010 Him.Fibres X 1.00 7.49 7.16 7.57 7.01 7.04 -6.01 9521 0.68 43 -70.40 13.00 4.62
500183 Him.Fut.Comm A1 1.00 32.10 32.20 33.00 31.90 32.05 -0.16 1722564 558.74 2134 32.05 36.65 11.85
500184 Himadri Spl. B 1.00 186.45 188.00 188.85 184.00 185.75 -0.38 253611 471.11 1878 51.17 197.00 40.40
526899 Himalya Intl XT 10.00 35.30 37.05 37.05 37.05 37.05 4.96 40437 14.98 66 -34.31 45.30 20.50
514043 Himat. Seide B 5.00 390.50 390.00 395.45 389.10 390.25 -0.06 268602 1057.96 265 20.02 444.35 290.50
531979 Hind Alumini X 10.00 166.20 167.10 169.45 160.00 160.45 -3.46 15745 25.90 267 13.94 174.90 83.05
504036 Hind Rect B 2.00 130.15 138.50 138.50 128.10 128.60 -1.19 1742 2.27 30 -28.39 154.90 72.75
503881 Hind Syntex B 10.00 12.65 13.28 13.28 13.28 13.28 4.98 1100 0.15 2 -12.77 13.60 5.42
539984 Hind Urban I ST 10.00 1396.05 1400.00 1420.00 1400.00 1405.00 0.64 315 4.42 5 -653.49 1650.00 626.00
514428 Hind.Adhesiv X 10.00 95.00 99.75 109.20 97.00 104.60 10.11 11794 12.41 270 16.79 109.20 56.00
532041 Hind.Bio-Sci XT 10.00 0.58 0.60 0.60 0.60 0.60 3.45 500 0.00 1 -1.40 2.50 0.37
509635 Hind.Compost B 5.00 514.95 519.30 523.00 505.00 507.75 -1.40 3013 15.49 110 28.21 802.66 450.00
513599 Hind.Copper A1 5.00 90.35 91.00 92.95 89.45 90.15 -0.22 784665 715.95 3057 86.68 110.55 55.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509627 Hind.Dorr-Ol T 2.00 9.20 9.20 9.20 8.74 8.76 -4.78 12009 1.08 37 -0.11 12.90 1.52
524013 Hind.Fluroca X 10.00 14.85 14.11 15.58 14.11 15.25 2.69 3626 0.54 12 -7.03 20.00 8.26
519126 Hind.Foods X 10.00 474.20 455.10 474.95 455.00 459.05 -3.19 2813 13.01 57 170.02 499.95 142.00
533217 Hind.Media V B 10.00 262.90 263.00 263.30 260.45 260.70 -0.84 1048 2.75 35 10.79 297.95 225.00
509895 Hind.Mills X 10.00 346.25 351.00 356.00 324.00 335.60 -3.08 708 2.37 48 -4.32 479.00 311.10
500500 Hind.Motors T 5.00 9.55 9.60 10.02 9.11 9.72 1.78 317766 31.39 464 -11.17 14.85 6.97
515145 Hind.Nat.Gls B 2.00 164.80 160.00 160.00 160.00 160.00 -2.91 75 0.12 1 -5.09 193.60 74.20
500186 Hind.Oil Exp B 10.00 143.50 144.90 144.90 137.30 141.35 -1.50 348954 491.88 2384 59.14 153.75 66.65
500449 Hind.Org.Chm T 10.00 28.85 28.90 29.70 28.25 28.50 -1.21 103824 30.16 322 -0.70 39.90 18.14
530315 Hind.Tin Wrk X 10.00 96.45 95.30 97.90 91.55 92.50 -4.10 86992 81.82 576 15.78 116.80 57.10
500696 Hind.Unileve A1 1.00 1357.15 1355.00 1370.00 1351.10 1366.85 0.71 36295 493.59 1264 58.39 1405.00 839.00
500188 Hind.Zinc A1 2.00 292.80 294.10 302.05 294.10 297.40 1.57 131155 391.50 2007 12.94 333.40 226.75
500440 Hindalco A1 1.00 255.10 256.25 270.65 256.25 264.80 3.80 750728 2002.03 4656 39.46 283.95 179.25
532859 Hinduja Glob B 10.00 970.45 986.10 986.10 948.25 954.20 -1.67 3520 33.79 215 10.74 1012.00 490.65
500189 Hinduja Vent B 10.00 756.10 764.00 764.80 752.00 754.25 -0.24 1693 12.81 78 14.69 865.70 437.40
530853 Hipolin XT 10.00 33.15 31.80 31.80 31.80 31.80 -4.07 5 0.00 1 -12.93 52.00 25.85
590018 Hisar Metal T 10.00 107.00 102.10 108.45 102.05 107.00 0.00 542 0.56 11 13.79 130.10 34.65
521068 Hisar Spin. P 10.00 17.65 17.65 17.65 17.65 17.65 0.00 500 0.09 1 5.19 17.65 7.35
526217 Hitech Corp. B 10.00 180.45 181.00 187.00 181.00 181.00 0.30 7561 13.94 71 29.29 235.80 142.50
531661 Hittco Tools XT 10.00 4.10 4.10 4.10 4.10 4.10 0.00 200 0.01 1 -9.32 7.32 4.01
500191 HMT Z 10.00 38.15 37.55 38.75 37.00 37.95 -0.52 9008 3.40 40 -24.97 49.00 31.00
522064 Honda SIEL P B 10.00 1418.60 1454.05 1454.05 1415.60 1427.25 0.61 507 7.23 78 27.68 1675.00 1296.10
517174 Honeywell Au B 10.00 17630.30 17620.90 17948.00 17500.00 17742.05 0.63 123 21.82 93 72.96 21899.00 9294.85
500193 Hotel Leela. B 2.00 22.00 21.55 22.90 21.55 22.35 1.59 293384 66.00 759 -26.61 27.25 15.75
526683 Hotel Rugby T 10.00 3.15 3.13 3.13 3.00 3.00 -4.76 1560 0.05 3 -100.00 5.80 2.25
532145 Hotel Silver X 10.00 13.25 13.40 14.36 13.30 13.32 0.53 6323 0.85 17 13.73 17.00 6.41
532761 HOV Services T 10.00 304.55 313.30 313.30 298.75 304.65 0.03 1274 3.84 35 272.01 396.60 133.70
526761 Howard Hotel X 10.00 8.36 8.75 8.75 8.75 8.75 4.67 250 0.02 2 -97.22 11.23 5.68
502873 HP Cotton X 10.00 41.85 39.05 41.45 38.15 38.20 -8.72 2408 0.93 16 -7.86 47.90 32.10
500104 HPCL A1 10.00 401.75 403.90 405.40 392.10 395.70 -1.51 370335 1474.59 13965 9.94 584.45 336.00
540136 HPL Elec.Pow B 10.00 149.95 150.00 150.95 146.05 146.85 -2.07 6941 10.32 147 29.37 164.45 103.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500187 HSIL B 2.00 487.70 496.05 509.80 485.15 488.05 0.07 14481 71.76 615 38.13 564.35 277.20
532662 HT Media B 2.00 108.80 109.70 109.70 106.75 107.35 -1.33 60609 65.54 704 9.70 118.50 78.00
532799 Hubtown B 10.00 128.95 130.00 137.00 128.55 132.85 3.02 325451 433.22 1856 19.95 173.00 83.40
540530 HUDCO B 10.00 84.10 84.70 85.50 83.25 83.55 -0.65 474310 399.09 1744 18.36 102.35 66.15
509820 Huhtamaki PP B 2.00 345.50 345.00 348.00 342.00 343.25 -0.65 3336 11.45 68 30.65 387.00 201.00
539724 Hypersoft Tc X 10.00 9.18 9.62 9.63 8.73 9.63 4.90 10114 0.96 50 17.20 11.65 8.27