<< 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 28/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 769.10 807.55 807.55 807.55 807.55 5.00 225 1.82 8 9.41 996.25 45.60
515147 Haldyn Glass X 1.00 36.70 36.35 37.75 36.35 37.10 1.09 36109 13.42 141 15.72 50.95 24.90
590113 Hang Seng Be E 1.00 317.08 318.53 318.53 315.00 317.00 -0.03 866 2.74 48 -- 382.00 293.65
543227 Happiest Min T 2.00 1420.90 1425.75 1438.95 1395.00 1404.30 -1.17 31826 447.29 4045 126.97 1580.80 285.55
509597 Hardcastle W X 10.00 250.40 261.50 261.90 238.05 259.45 3.61 11 0.03 3 27.57 290.00 160.00
512604 Haria Export X 10.00 4.75 4.52 4.52 4.52 4.52 -4.84 5469 0.25 27 5.20 9.10 0.78
542682 Harish Text. XT 10.00 61.90 64.00 64.00 59.00 62.85 1.53 950 0.59 18 5.98 65.70 11.65
526931 Hariyana Shp X 10.00 113.40 112.50 115.65 111.35 111.80 -1.41 6044 6.79 86 5.54 147.40 26.25
500467 Harr.Malayal B 10.00 188.85 189.75 190.75 182.00 185.10 -1.99 16518 30.67 902 6.86 250.00 87.00
532855 Haryana Capf X 10.00 39.75 41.70 41.70 40.00 40.95 3.02 1406 0.57 10 26.08 46.05 24.50
524080 Haryana Lthr XT 10.00 38.80 37.15 38.00 37.10 37.75 -2.71 1495 0.56 9 11.72 49.05 21.25
509073 Hathway Bhaw XT 10.00 17.85 17.00 18.25 17.00 17.85 0.00 9130 1.60 101 15.52 27.30 14.10
533162 Hathway Cabl A1 2.00 24.00 24.00 24.55 23.75 24.00 0.00 518562 124.66 1683 18.05 36.54 20.50
531531 Hatsun Agro A1 1.00 1376.70 1392.70 1452.00 1374.90 1438.05 4.46 8347 118.19 1121 124.72 1524.60 566.62
517354 Havells (I) A1 1.00 1388.90 1388.00 1403.00 1360.90 1370.20 -1.35 127662 1762.64 4967 70.56 1481.40 661.50
508486 Hawkins Cook A1 10.00 6199.55 6225.00 6246.35 6161.50 6196.85 -0.04 793 49.11 243 35.90 6590.00 4950.20
532467 Hazoor Multi XT 10.00 18.20 18.60 18.60 17.50 17.50 -3.85 14071 2.51 50 250.00 30.80 1.72
532334 HB Estate De X 10.00 11.87 11.79 12.47 11.79 11.86 -0.08 427 0.05 13 -0.84 15.70 7.13
508956 HB Leas.&Fin XT 10.00 2.70 2.75 2.83 2.57 2.63 -2.59 2953 0.08 21 -263.00 4.96 0.95
532333 HB Portfolio XT 10.00 29.15 29.50 30.60 28.10 30.50 4.63 3392 1.03 25 5.03 37.95 13.60
532216 HB Stockhold B 10.00 38.05 38.00 39.10 37.05 38.50 1.18 2086 0.80 32 1.38 51.95 5.05
517271 HBL Pow.Sys. B 1.00 47.45 48.20 48.35 47.00 47.55 0.21 78625 37.33 1233 27.49 57.95 15.30
500185 HCC A1 1.00 9.73 9.65 9.78 9.43 9.50 -2.36 412730 39.44 658 -67.86 16.32 4.63
539224 HCKK Venture X 10.00 38.25 36.35 36.35 36.35 36.35 -4.97 1 0.00 1 -24.90 45.10 30.10
500179 HCL Infosys. B 2.00 13.80 13.81 14.04 13.73 13.88 0.58 146871 20.43 866 -3.83 21.91 6.60
532281 HCL Techno. A1 2.00 1295.50 1301.00 1306.75 1254.30 1269.20 -2.03 350127 4443.79 25463 30.16 1377.00 800.60
500010 HDFC A1 2.00 2841.10 2859.90 2859.90 2761.05 2804.20 -1.30 71531 2008.66 8517 25.14 2895.35 1682.00
541729 HDFC AMC A1 5.00 3167.80 3190.15 3190.15 3040.25 3075.65 -2.91 31713 999.19 2343 47.89 3363.00 2210.00
500180 HDFC Bank A1 1.00 1624.25 1635.00 1635.00 1582.05 1615.95 -0.51 185141 2978.67 7713 27.26 1650.00 1051.00
533230 HDFC Gold E 1.00 41.09 41.09 41.28 40.93 40.99 -0.24 152891 62.73 593 -- 50.00 38.70
540777 HDFC Life In A1 10.00 720.95 720.10 733.00 720.10 725.40 0.62 53168 386.64 1862 124.43 775.65 556.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539516 HDFCNiftyETF B 76.13 191.68 191.68 191.68 187.60 189.37 -1.21 4942 9.38 206 -- 192.20 116.36
543224 HDFCNiftyETF B 10.00 379.45 380.70 382.16 370.73 381.56 0.56 629 2.36 55 -- 385.00 211.60
539517 HDFCSenETF B 250.36 645.29 647.00 647.00 633.58 641.46 -0.59 924 5.93 95 -- 704.80 400.60
532873 HDIL Z 10.00 4.62 4.63 4.74 4.51 4.56 -1.30 96681 4.45 165 2.40 8.92 3.95
539787 HealthCare G A1 10.00 245.10 245.50 247.95 240.65 241.40 -1.51 10533 25.61 495 -18.54 274.45 115.00
509631 HEG A1 10.00 2171.00 2175.00 2214.85 2151.00 2180.20 0.42 3471 75.89 715 343.34 2564.00 659.15
500292 HeidelbergC A1 10.00 256.85 257.00 260.10 256.00 257.10 0.10 9439 24.35 548 17.41 284.55 177.75
531178 Hemang Res. X 10.00 3.23 3.38 3.38 3.30 3.30 2.17 3151 0.11 7 -0.67 6.15 3.10
543242 Hemisphere P B 10.00 142.20 143.00 145.00 138.50 140.90 -0.91 186278 263.74 2701 -469.67 201.75 56.00
524590 Hemo Organic X 10.00 10.10 9.65 9.65 9.65 9.65 -4.46 1 0.00 1 -68.93 17.50 8.80
543266 Heranba Inds B 10.00 801.95 811.00 814.75 785.00 792.65 -1.16 32703 262.08 2133 32.45 944.95 602.85
505720 Herc.Hoists B 1.00 140.70 140.95 142.75 138.50 141.45 0.53 25739 36.16 878 50.88 179.65 86.00
519552 Heritage Foo A1 5.00 457.85 460.95 472.90 456.00 465.40 1.65 4745 21.92 414 25.80 541.50 257.00
500182 Hero Motocor A1 2.00 2912.25 2937.90 2938.60 2890.95 2922.45 0.35 19881 579.44 1980 18.75 3628.55 2636.00
524669 Hester Biosc A1 10.00 2512.60 2473.60 2518.90 2472.35 2476.45 -1.44 411 10.24 142 51.13 3180.00 1600.00
534328 Hexa Tradex T 2.00 159.15 162.00 167.10 162.00 167.05 4.96 715 1.19 38 138.06 235.20 24.05
500183 HFCL T 1.00 71.60 72.75 72.75 69.60 70.70 -1.26 143218 101.49 1130 29.83 95.70 15.70
513723 HG Inds. XT 5.00 83.50 87.65 87.65 86.00 87.65 4.97 7314 6.39 60 273.91 87.65 19.10
541019 HG Infra Eng A1 10.00 628.80 628.35 637.90 611.50 634.80 0.95 7421 46.41 716 17.48 679.15 150.80
522073 Hi-Tech Gear B 10.00 264.00 261.65 274.00 261.65 263.55 -0.17 519 1.38 48 10.62 364.90 95.90
541627 Hi-Tech Wind XT 10.00 4.18 4.30 4.30 3.98 4.01 -4.07 5381 0.22 46 -100.25 16.78 3.86
504176 High Enr.Bat X 10.00 1945.25 1975.00 1975.00 1899.95 1934.60 -0.55 1711 33.05 264 16.42 2921.50 342.00
531301 High Street X 10.00 10.09 10.09 10.44 10.09 10.40 3.07 132 0.01 5 -2.94 15.00 9.61
524735 Hikal A1 2.00 611.95 612.00 620.00 597.30 606.55 -0.88 37339 227.58 2484 44.34 742.00 142.85
509675 HIL Ltd. A1 10.00 5138.05 5147.05 5177.10 5054.30 5081.20 -1.11 1805 92.17 707 12.32 6750.00 1608.00
539697 Hiliks Tech. XT 10.00 15.40 15.86 15.86 14.63 15.85 2.92 1423 0.21 14 18.22 19.00 6.45
532847 Hilton Metal B 10.00 13.68 13.27 14.20 13.27 13.98 2.19 1799 0.25 27 -1.01 16.05 8.60
505712 Him Teknofor X 2.00 113.60 116.80 116.80 110.10 110.15 -3.04 295 0.33 8 7.17 157.80 44.10
514010 Him.Fibres X 1.00 4.46 4.60 4.68 4.31 4.36 -2.24 12243 0.55 52 -6.06 6.65 0.93
500184 Himadri Spl. A1 1.00 51.75 52.00 53.80 50.50 53.25 2.90 1694515 877.89 5586 29.92 62.40 37.54
526899 Himalaya Fd. X 10.00 15.10 15.00 15.45 14.85 15.00 -0.66 90819 13.66 378 15.31 22.41 6.28
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide T 5.00 273.50 275.90 284.00 268.15 271.40 -0.77 10867 29.94 290 18.54 284.00 83.90
531979 Hind Alumini X 10.00 37.45 37.00 38.00 36.50 37.05 -1.07 3739 1.38 39 -2.23 46.00 27.40
504036 Hind Rect B 2.00 194.90 193.65 199.40 191.00 192.75 -1.10 4916 9.50 316 49.05 232.25 117.45
539984 Hind Urban I X 10.00 5301.00 5300.00 5303.00 5164.00 5237.35 -1.20 902 47.61 81 60.58 6140.55 733.00
514428 Hind.Adhesiv X 10.00 259.75 260.00 260.00 253.00 254.70 -1.94 1641 4.20 41 14.42 333.00 83.50
541154 Hind.Aeronau A1 10.00 1336.45 1348.70 1365.00 1338.00 1345.50 0.68 13902 187.50 1070 13.69 1485.45 660.00
532041 Hind.Bio-Sci X 10.00 3.76 3.79 3.80 3.57 3.64 -3.19 12319 0.45 73 -3.50 5.12 1.65
509635 Hind.Compost B 5.00 329.75 331.05 335.00 318.60 323.50 -1.90 1396 4.52 208 22.40 387.45 174.70
513599 Hind.Copper A1 5.00 109.85 110.70 113.40 109.50 109.90 0.05 179850 200.09 1961 84.54 196.90 31.45
505725 Hind.Everest XT 10.00 855.85 880.00 880.00 855.50 864.40 1.00 5193 44.72 55 30.99 974.75 82.50
524013 Hind.Fluroca B 10.00 9.91 10.20 10.53 9.99 10.53 6.26 13526 1.39 35 -1.72 13.14 5.15
519126 Hind.Foods B 10.00 1963.95 1950.00 1992.40 1950.00 1973.25 0.47 984 19.32 456 102.88 2580.00 821.00
505893 Hind.Hardy X 10.00 274.95 262.30 284.00 262.30 264.35 -3.86 289 0.78 24 8.60 334.40 54.00
533217 Hind.Media V B 10.00 75.55 75.65 76.10 73.85 74.20 -1.79 2998 2.25 231 15.30 107.00 44.80
509895 Hind.Mills X 10.00 317.05 317.00 317.00 311.00 311.50 -1.75 152 0.47 13 2.85 418.00 156.05
500500 Hind.Motors B 5.00 7.38 7.47 7.47 7.29 7.36 -0.27 41141 3.02 115 38.74 10.00 4.60
515145 Hind.Nat.Gls T 2.00 36.50 35.80 36.65 35.80 35.90 -1.64 483 0.17 7 -1.14 53.20 23.30
500186 Hind.Oil Exp A1 10.00 201.95 205.90 222.10 205.50 219.90 8.89 273757 588.65 5198 55.53 222.10 60.75
500449 Hind.Org.Chm B 10.00 39.05 39.45 39.45 38.00 38.25 -2.05 65305 25.13 490 -30.36 47.90 13.27
530315 Hind.Tin Wrk X 10.00 120.90 123.65 123.75 121.00 122.70 1.49 36896 45.31 227 6.66 143.00 39.80
500696 Hind.Unileve A1 1.00 2710.85 2728.00 2753.10 2710.45 2723.90 0.48 110034 2997.42 6949 78.12 2859.10 2025.45
500188 Hind.Zinc A1 2.00 321.25 322.00 324.55 318.70 321.80 0.17 19671 63.31 919 15.81 362.40 197.55
500440 Hindalco A1 1.00 481.20 482.10 486.60 475.00 478.25 -0.61 253141 1220.14 2590 15.40 489.80 165.30
532859 Hinduja Glob T 10.00 2834.40 2810.00 2860.00 2801.00 2820.80 -0.48 1142 32.29 195 14.54 3529.00 650.00
590018 Hisar Metal B 10.00 126.85 128.05 132.10 124.80 126.45 -0.32 6527 8.28 263 8.68 165.00 66.00
521068 Hisar Spin. P 10.00 37.50 39.35 39.35 35.65 35.65 -4.93 600 0.23 6 5.72 41.35 10.80
532359 Hit Kit Glob X 2.00 0.58 0.60 0.60 0.59 0.60 3.45 47872 0.29 116 -60.00 0.76 0.21
526217 Hitech Corp. B 10.00 220.85 213.45 223.00 210.45 213.25 -3.44 6659 14.27 61 34.51 274.65 76.00
531661 Hittco Tools XT 10.00 3.90 3.90 3.90 3.71 3.71 -4.87 2140 0.08 3 -61.83 6.12 2.78
539097 HKG M 2.00 50.85 49.00 49.50 47.50 49.50 -2.65 15000 7.25 5 2475.00 70.15 29.00
522215 HLE Glasscoa B 10.00 6364.25 6370.00 6448.90 6039.00 6093.40 -4.26 2228 138.36 814 136.20 6746.85 1287.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 27.85 28.50 28.50 27.80 27.95 0.36 109 0.03 6 -31.06 39.35 13.72
543259 Home First F B 2.00 605.15 608.80 608.80 581.00 585.45 -3.26 22052 129.91 1077 51.18 639.50 441.00
522064 Honda (I) Po A1 10.00 1176.70 1182.30 1186.70 1170.00 1173.00 -0.31 640 7.53 175 15.75 1388.10 902.00
517174 Honeywell Au A1 10.00 44301.55 44416.55 45376.90 44211.10 44412.35 0.25 332 149.18 174 86.57 49805.00 27854.00
500193 Hotel Leela B 2.00 9.89 10.05 10.60 9.68 10.28 3.94 366217 37.85 581 -17.72 12.50 4.30
532145 Hotel Silver X 10.00 6.40 6.55 6.59 6.06 6.17 -3.59 8285 0.53 40 -6.49 7.12 3.65
532761 HOV Services T 10.00 60.15 62.45 62.45 60.00 62.35 3.66 991 0.60 18 27.59 90.00 28.05
526761 Howard Hotel X 10.00 7.20 7.54 7.54 6.85 7.45 3.47 890 0.07 35 -4.87 7.78 3.82
502873 HP Cotton X 10.00 85.50 85.70 89.75 83.05 89.75 4.97 8713 7.65 77 6.10 112.00 21.50
500104 HPCL A1 10.00 278.10 275.05 293.00 275.05 291.80 4.93 1028170 2961.58 15998 3.97 312.00 163.30
540136 HPL Elec.Pow B 10.00 68.55 68.50 69.35 65.15 67.15 -2.04 25037 16.97 543 45.37 91.90 26.85
500187 HSIL B 2.00 235.95 235.00 239.15 230.55 233.05 -1.23 8996 21.10 605 12.93 287.35 69.00
532662 HT Media B 2.00 25.10 25.90 25.90 24.85 25.70 2.39 8087 2.06 196 -6.91 35.15 12.43
532799 Hubtown T 10.00 28.60 28.45 30.00 27.30 28.60 0.00 18328 5.30 63 -1.46 44.90 9.60
540530 HUDCO A1 10.00 44.70 44.90 45.60 44.45 44.75 0.11 238490 106.94 2130 5.67 58.25 30.05
509820 Huhtamaki (I A1 2.00 273.05 274.50 277.45 270.20 271.35 -0.62 3561 9.70 265 24.23 352.45 260.00