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 07/08/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 36.45 37.75 37.75 34.30 35.20 -3.43 112282 40.64 515 23.01 40.00 16.60
538731 Hanman Fit M 10.00 1.83 1.75 1.92 1.75 1.84 0.55 8400 0.15 2 -0.45 3.13 1.65
509597 Hardcastle W X 10.00 205.00 205.95 205.95 200.30 205.00 0.00 58 0.12 10 19.09 218.00 127.85
538081 Haria App. XT 10.00 1.10 1.14 1.14 1.05 1.05 -4.55 1729 0.02 8 -3.09 1.18 0.38
512604 Haria Export X 10.00 1.21 1.27 1.27 1.27 1.27 4.96 1805 0.02 6 5.29 1.27 0.47
590043 Harita Seat. B 10.00 371.20 368.25 369.80 368.05 368.30 -0.78 58 0.21 20 20.74 525.20 291.00
526931 Hariyana Shp X 10.00 27.35 27.35 28.75 26.85 27.25 -0.37 1407 0.38 14 -2.32 54.40 17.80
500467 Harr.Malayal B 10.00 95.30 94.60 96.90 93.10 94.20 -1.15 12044 11.49 266 18.76 100.50 44.10
532855 Haryana Capf X 10.00 24.60 24.00 24.60 24.00 24.60 0.00 2972 0.71 5 6.61 42.00 23.45
524080 Haryana Lthr XT 10.00 25.00 26.20 26.25 23.75 26.25 5.00 1751 0.42 13 6.16 29.60 18.05
509073 Hathway Bhaw XT 10.00 27.75 27.20 27.20 27.20 27.20 -1.98 2922 0.79 42 6.68 46.05 2.88
533162 Hathway Cabl T 2.00 41.70 42.50 42.50 39.65 39.65 -4.92 65256 25.98 454 39.26 57.45 10.70
531531 Hatsun Agro A1 1.00 729.75 733.40 738.90 705.50 723.40 -0.87 3207 23.21 304 99.78 769.05 375.05
517354 Havells (I) A1 1.00 606.10 605.90 611.95 604.20 609.55 0.57 29360 178.66 1096 61.32 765.10 447.20
508486 Hawkins Cook B 10.00 4467.00 4477.00 4636.00 4326.00 4615.45 3.32 3798 172.68 681 37.41 5539.95 2685.00
532334 HB Estate De XT 10.00 7.20 7.20 7.20 6.84 6.84 -5.00 154 0.01 4 -1.51 11.56 5.00
532333 HB Portfolio X 10.00 14.90 15.25 16.75 13.10 14.75 -1.01 10401 1.57 46 -3.09 23.90 9.75
532216 HB Stockhold B 10.00 5.59 5.32 5.80 5.32 5.33 -4.65 2083 0.12 7 -0.52 8.76 4.75
517271 HBL Pow.Sys. B 1.00 14.85 14.80 15.60 14.55 15.24 2.63 61944 9.42 388 16.04 21.80 9.15
500185 HCC B 1.00 5.56 5.64 6.11 5.51 6.11 9.89 2890645 173.24 2195 4.70 13.31 3.60
500179 HCL Infosys. T 2.00 8.99 8.85 9.15 8.70 8.90 -1.00 54656 4.85 319 -2.20 12.35 3.20
532281 HCL Techno. A1 2.00 705.20 700.50 700.50 685.00 689.55 -2.22 158257 1093.71 5718 15.91 717.95 375.50
500010 HDFC A1 2.00 1785.65 1772.10 1781.60 1764.00 1777.95 -0.43 398250 7084.16 9763 14.05 2499.65 1473.10
541729 HDFC AMC A1 5.00 2379.50 2391.50 2391.50 2353.75 2369.55 -0.42 8548 202.68 1415 39.62 3844.00 1963.60
500180 HDFC Bank A1 1.00 1040.55 1036.00 1047.00 1022.50 1044.00 0.33 599185 6199.86 13422 20.14 1304.10 738.90
533230 HDFC Gold E 100.00 4996.74 5050.00 5088.50 4996.72 5045.67 0.98 4660 234.61 668 -- 5088.50 3340.00
540777 HDFC Life In A1 10.00 607.35 608.25 613.55 605.30 607.05 -0.05 68978 420.61 3741 92.68 647.50 339.15
540792 HDFC1-1140DD B 10.00 10.00 10.00 10.00 10.00 10.00 0.00 10 0.00 1 -- 11.00 10.00
540793 HDFC1-1140RG B 10.00 7.00 6.99 7.03 6.81 7.01 0.14 35550 2.48 16 -- 8.95 5.41
539516 HDFCNiftyETF B 10.00 1177.00 1179.99 1180.00 1168.01 1173.00 -0.34 60 0.70 23 -- 1304.42 843.70
539517 HDFCSenETF B 10.00 4049.50 4000.00 4099.00 4000.00 4010.81 -0.96 110 4.44 20 -- 4900.00 2940.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 3.47 3.64 3.64 3.64 3.64 4.90 222881 8.11 157 1.92 12.35 1.24
539787 HealthCare G B 10.00 128.15 130.00 130.00 127.75 128.45 0.23 6601 8.47 384 -10.68 138.00 62.95
509631 HEG A1 10.00 768.65 769.90 821.80 769.30 786.40 2.31 53629 427.48 3321 44.89 1473.00 413.20
500292 HeidelbergC A1 10.00 183.55 183.05 185.80 182.50 183.00 -0.30 13309 24.50 444 17.43 217.80 120.00
505720 Herc.Hoists B 1.00 80.30 83.00 83.00 80.25 80.30 0.00 1529 1.24 125 19.78 108.30 47.90
519552 Heritage Foo A1 5.00 319.45 323.00 326.00 308.30 313.25 -1.94 5499 17.26 718 -17.33 409.80 146.70
500182 Hero Motocor A1 2.00 2704.35 2724.00 2724.00 2670.70 2705.65 0.05 18888 509.10 2249 14.86 3021.15 1475.00
524669 Hester Biosc B 10.00 1397.85 1435.45 1448.00 1400.00 1420.75 1.64 352 5.01 96 45.62 2044.40 870.00
534328 Hexa Tradex T 2.00 23.35 24.50 24.50 22.60 23.60 1.07 702 0.16 4 -25.93 24.50 5.23
532129 Hexaware Tec A1 2.00 390.75 391.00 397.55 388.95 393.25 0.64 32162 126.49 606 17.32 398.95 201.70
500183 HFCL A1 1.00 14.10 14.50 15.27 14.10 14.30 1.42 1049243 152.75 4408 8.08 20.45 8.15
541019 HG Infra Eng B 10.00 179.15 180.50 181.90 178.20 179.95 0.45 884 1.59 66 7.04 294.95 135.00
522073 Hi-Tech Gear B 10.00 117.15 121.45 128.85 119.20 128.85 9.99 3253 4.18 136 29.22 218.50 64.00
541627 Hi-Tech Wind X 10.00 19.00 19.50 19.50 18.05 18.20 -4.21 43889 8.10 240 95.79 30.00 7.35
504176 High Enr.Bat X 10.00 254.00 254.00 259.70 254.00 259.60 2.20 6772 17.28 36 8.30 376.00 162.40
524735 Hikal B 2.00 141.20 140.05 142.80 137.35 138.25 -2.09 67805 94.87 1483 22.97 169.90 57.00
509675 HIL Ltd. B 10.00 1348.50 1382.00 1590.00 1382.00 1563.55 15.95 31133 469.58 3226 10.13 1590.00 497.15
532847 Hilton Metal B 10.00 8.35 8.62 8.76 8.62 8.76 4.91 7645 0.67 21 7.01 18.95 5.71
505712 Him Teknofor X 2.00 37.20 37.20 41.60 37.00 37.30 0.27 2127 0.81 19 9.01 62.80 22.30
514010 Him.Fibres XT 1.00 1.63 1.61 1.61 1.61 1.61 -1.23 50 0.00 1 -5.96 1.93 0.90
500184 Himadri Spl. A1 1.00 45.25 45.80 46.80 45.10 46.10 1.88 105780 48.85 633 9.39 91.95 27.30
526899 Himalaya Fd. X 10.00 7.63 7.60 8.34 7.50 7.84 2.75 76096 6.04 251 5.76 11.24 4.49
513723 Himalaya Gr. X 5.00 27.00 27.00 27.00 27.00 27.00 0.00 1 0.00 1 -3.20 31.50 26.95
514043 Himat. Seide A1 5.00 68.80 70.00 74.45 68.70 73.40 6.69 73572 52.74 1042 54.37 166.00 43.00
531979 Hind Alumini X 10.00 36.25 37.05 38.95 37.00 38.35 5.79 1848 0.70 13 -2.83 71.90 27.00
504036 Hind Rect B 2.00 113.30 112.75 123.00 112.70 118.15 4.28 10956 13.08 545 10.58 269.95 89.65
539984 Hind Urban I X 10.00 680.00 742.00 812.90 730.20 730.20 7.38 215 1.65 33 -6.65 889.95 382.00
514428 Hind.Adhesiv X 10.00 72.65 75.00 76.60 73.00 76.60 5.44 377 0.28 12 5.96 102.85 55.00
541154 Hind.Aeronau A1 10.00 963.85 969.90 975.45 941.80 947.90 -1.65 11743 112.65 992 10.94 1028.00 448.00
532041 Hind.Bio-Sci XT 10.00 1.70 1.75 1.78 1.65 1.65 -2.94 8389 0.15 22 -165.00 3.24 0.77
509635 Hind.Compost B 5.00 170.00 165.90 172.40 165.85 168.95 -0.62 513 0.86 96 23.83 255.00 95.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 37.00 36.55 37.80 36.50 36.90 -0.27 126939 47.22 782 -5.99 51.00 18.30
505725 Hind.Everest X 10.00 80.55 80.55 84.45 76.55 80.10 -0.56 24725 19.19 36 -0.88 99.95 29.95
524013 Hind.Fluroca B 10.00 5.10 5.20 5.35 5.20 5.20 1.96 2435 0.13 7 -2.81 14.05 2.83
519126 Hind.Foods B 10.00 739.90 739.00 758.00 719.00 727.65 -1.66 1857 13.71 179 70.44 758.00 330.00
533217 Hind.Media V B 10.00 45.75 45.50 46.85 45.10 46.85 2.40 10462 4.85 145 3.88 92.00 35.50
509895 Hind.Mills X 10.00 195.15 191.30 204.50 186.15 186.15 -4.61 95 0.18 8 -5.06 341.00 169.20
500500 Hind.Motors B 5.00 6.61 7.20 7.24 6.25 6.67 0.91 225242 15.31 529 -166.75 8.40 2.50
515145 Hind.Nat.Gls T 2.00 29.50 28.50 29.50 28.05 28.85 -2.20 1165 0.33 17 -2.51 49.00 21.20
500186 Hind.Oil Exp B 10.00 78.75 81.75 86.90 78.55 81.40 3.37 140143 115.02 2041 7.83 114.60 30.55
500449 Hind.Org.Chm B 10.00 13.93 13.61 14.42 13.61 13.90 -0.22 56537 7.88 238 -0.97 17.75 5.85
530315 Hind.Tin Wrk X 10.00 40.50 41.00 41.65 40.00 41.65 2.84 6233 2.56 80 5.69 63.00 23.05
500696 Hind.Unileve A1 1.00 2219.25 2219.00 2234.80 2205.05 2210.75 -0.38 131064 2918.58 6013 75.79 2614.00 1756.00
500188 Hind.Zinc A1 2.00 235.15 240.00 257.20 236.30 253.40 7.76 532587 1308.11 9201 16.74 257.20 122.00
500440 Hindalco A1 1.00 178.00 177.50 178.90 175.55 177.70 -0.17 349651 620.80 2065 10.60 221.20 85.05
532859 Hinduja Glob B 10.00 670.95 671.00 677.75 662.55 666.00 -0.74 1972 13.23 278 6.88 1008.00 412.20
590018 Hisar Metal B 10.00 67.40 67.40 71.25 67.40 69.75 3.49 4320 2.96 148 9.63 93.00 36.20
532359 Hit Kit Glob XT 2.00 0.29 0.30 0.30 0.30 0.30 3.45 1 0.00 1 -- 0.30 0.20
526217 Hitech Corp. B 10.00 73.65 68.00 78.00 68.00 74.25 0.81 160 0.12 21 12.01 100.00 41.40
531661 Hittco Tools X 10.00 4.55 4.55 4.55 4.55 4.55 0.00 10 0.00 1 -3.30 5.37 4.13
522215 HLE Glasscoa X 10.00 1009.80 1041.00 1211.75 1040.00 1162.75 15.15 46305 539.64 2086 39.36 1211.75 162.00
500191 HMT Z 10.00 16.10 16.50 16.50 15.30 16.10 0.00 9455 1.51 56 12.48 20.25 7.50
522064 Honda (I) Po B 10.00 1039.90 1038.00 1046.55 1030.50 1037.70 -0.21 243 2.51 46 15.82 1359.95 701.60
517174 Honeywell Au A1 10.00 27374.05 27655.00 31500.00 27655.00 31007.85 13.27 2149 648.38 1324 57.65 39499.50 20142.00
500193 Hotel Leela B 2.00 4.40 4.40 4.51 4.31 4.49 2.05 38331 1.68 78 1.46 9.90 2.95
526683 Hotel Rugby T 10.00 1.10 1.05 1.10 1.05 1.05 -4.55 301 0.00 4 -17.50 1.33 0.60
532145 Hotel Silver X 10.00 5.70 5.97 5.97 5.97 5.97 4.74 2000 0.12 2 7.65 8.88 4.05
532761 HOV Services B 10.00 37.90 38.50 38.50 37.80 38.00 0.26 206 0.08 23 -0.82 98.60 22.25
502873 HP Cotton X 10.00 15.35 15.40 16.10 15.40 16.10 4.89 110 0.02 2 18.09 32.50 12.61
500104 HPCL A1 10.00 216.20 224.90 224.90 212.45 213.55 -1.23 952998 2053.86 11666 8.11 329.25 155.00
540136 HPL Elec.Pow B 10.00 31.50 31.75 33.35 31.75 32.70 3.81 5984 1.95 195 9.65 51.90 18.30
500187 HSIL B 2.00 56.10 55.00 57.70 55.00 56.55 0.80 24442 13.91 374 24.48 72.95 34.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532662 HT Media B 2.00 12.28 12.28 12.42 12.28 12.42 1.14 282 0.03 5 -2.59 27.00 7.75
532799 Hubtown B 10.00 10.83 10.35 11.03 10.35 11.00 1.57 9245 1.00 23 -1.32 18.80 7.10
540530 HUDCO A1 10.00 35.00 35.20 35.50 34.80 35.15 0.43 125946 44.23 652 4.12 45.70 18.05
509820 Huhtamaki PP B 2.00 243.90 243.00 252.85 242.15 249.30 2.21 6012 14.99 240 22.26 303.00 165.00