ETIG Stories
Equity
Calculus
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 27/03/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 283.00 282.00 282.00 261.00 262.80 -7.14 488 1.29 35 13.80 744.95 250.30
515147 Haldyn Glass X 1.00 63.82 65.10 67.10 62.50 64.09 0.42 172965 110.38 473 14.73 80.95 34.54
590113 Hang Seng Be E 1.00 284.05 282.48 284.60 273.89 280.46 -1.26 2780 7.72 334 -- 332.00 210.26
538731 Hanman Fit M 10.00 2.10 2.00 2.20 2.00 2.20 4.76 8400 0.18 2 -0.54 3.65 1.90
543227 Happiest Min A1 2.00 797.10 800.00 801.30 780.00 783.95 -1.65 55683 439.42 7605 51.07 1178.85 780.00
509597 Hardcastle W X 10.00 352.00 335.70 368.90 334.40 368.90 4.80 142 0.48 12 20.39 524.00 232.80
541276 Hardwyn (I) B 10.00 294.50 298.00 299.00 290.50 290.80 -1.26 741 2.21 79 64.91 355.15 63.23
538081 Haria App. X 10.00 4.27 4.20 4.25 3.90 4.21 -1.41 4382 0.18 70 30.07 15.93 1.42
512604 Haria Export X 10.00 4.68 3.78 4.51 3.78 4.48 -4.27 1956 0.09 11 8.15 8.23 3.78
543517 Hariom Pipe B 10.00 479.00 489.90 497.65 473.55 492.25 2.77 17727 86.43 1103 32.38 499.25 169.35
542682 Harish Text. X 10.00 34.00 33.00 33.00 33.00 33.00 -2.94 260 0.09 3 -19.30 57.95 28.50
526931 Hariyana Shp X 10.00 62.90 68.00 68.00 59.55 59.88 -4.80 4588 2.86 63 -9.57 120.00 58.10
530055 Harmony Cap. XT 10.00 11.99 12.58 12.58 12.58 12.58 4.92 510 0.06 2 -419.33 12.58 5.05
500467 Harr.Malayal B 10.00 112.95 113.60 113.60 106.80 107.60 -4.74 10989 11.93 460 7.82 194.70 106.80
543600 Harsha Engr. B 10.00 322.70 323.05 331.40 309.00 327.55 1.50 22869 72.63 1191 32.43 527.60 309.00
532855 Haryana Capf X 10.00 48.61 53.95 53.95 48.01 51.96 6.89 36 0.02 4 18.83 80.00 41.05
524080 Haryana Lthr XT 10.00 40.40 38.38 39.40 38.38 39.40 -2.48 4660 1.79 17 10.13 55.45 32.80
531387 Hasti Financ X 10.00 4.46 4.46 4.46 4.46 4.46 0.00 30 0.00 3 74.33 6.70 3.88
509073 Hathway Bhaw XT 10.00 16.54 16.54 16.54 15.73 15.73 -4.90 3403 0.54 32 41.39 32.35 15.73
533162 Hathway Cabl A1 2.00 13.39 13.30 13.41 12.96 13.00 -2.91 610973 79.94 740 21.31 21.90 12.96
531531 Hatsun Agro A1 1.00 841.75 840.85 841.75 809.00 836.05 -0.68 1552 12.78 337 109.14 1125.02 791.35
517354 Havells (I) A1 1.00 1181.35 1171.05 1188.50 1162.00 1165.15 -1.37 8460 99.58 1150 68.46 1405.85 1058.70
539176 Hawa Engg. XT 10.00 71.55 74.95 74.95 68.00 68.44 -4.35 4096 2.87 60 23.44 77.40 44.30
508486 Hawkins Cook A1 10.00 6183.30 6183.45 6244.60 6107.05 6117.60 -1.06 240 14.80 136 34.67 6572.75 4932.05
532467 Hazoor Multi X 10.00 87.19 90.00 91.54 90.00 90.88 4.23 75805 69.25 372 4.53 120.88 18.02
532334 HB Estate De X 10.00 37.96 37.89 37.89 36.07 36.07 -4.98 740 0.27 16 -24.05 40.82 13.40
508956 HB Leas.&Fin XT 10.00 3.73 3.80 3.88 3.55 3.77 1.07 845 0.03 21 23.56 6.68 2.24
532333 HB Portfolio X 10.00 39.00 39.00 39.00 37.50 37.77 -3.15 127 0.05 12 5.10 49.95 26.00
532216 HB Stockhold B 10.00 49.96 50.15 50.15 47.00 47.76 -4.40 4267 2.07 232 6.82 77.00 34.75
517271 HBL Pow.Sys. A1 1.00 93.99 94.06 94.06 90.53 91.18 -2.99 159195 145.53 1369 25.98 121.80 61.00
500185 HCC A1 1.00 13.98 13.79 13.90 13.28 13.45 -3.79 4029691 549.32 3206 -10.93 22.70 10.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539224 HCKK Venture XT 10.00 101.65 101.65 101.65 101.65 101.65 0.00 5486 5.58 13 -220.98 107.90 9.57
500179 HCL Infosys. B 2.00 12.47 12.42 12.60 11.75 11.86 -4.89 240205 28.86 1304 -7.10 20.85 11.75
532281 HCL Techno. A1 2.00 1051.55 1051.55 1065.00 1045.00 1053.70 0.20 23785 251.49 2403 19.77 1203.00 875.65
526717 HCP Plastene Z 10.00 205.00 205.00 211.00 201.00 201.00 -1.95 265 0.54 12 -283.10 644.40 194.05
500010 HDFC A1 2.00 2563.55 2560.15 2578.30 2551.90 2563.00 -0.02 69794 1792.88 8179 18.79 2855.35 2026.55
541729 HDFC AMC A1 5.00 1670.65 1665.05 1684.55 1634.10 1680.50 0.59 19435 323.19 2207 25.78 2479.25 1595.25
500180 HDFC Bank A1 1.00 1561.75 1560.10 1579.40 1559.00 1565.45 0.24 128954 2023.29 8658 19.92 1721.85 1271.75
533230 HDFC Gold E 1.00 52.23 51.67 52.07 51.67 51.77 -0.88 55072 28.58 478 -- 52.68 43.26
540777 HDFC Life In A1 10.00 492.30 490.00 499.30 487.80 492.55 0.05 118959 588.74 4185 69.96 620.70 457.95
543627 HDFC N100LV B 126.18 131.68 130.65 130.65 128.20 130.00 -1.28 356 0.46 18 -- 146.00 124.55
543628 HDFC N200Mom B 190.61 183.00 180.10 180.10 178.40 178.40 -2.51 4 0.01 4 -- 214.92 177.10
543774 HDFCBSE500 B 23.86 22.82 22.74 23.59 22.74 23.20 1.67 511 0.12 98 -- 24.99 19.01
543605 HDFCN100Ql30 B 38.59 37.27 37.40 37.80 37.30 37.62 0.94 9 0.00 8 -- 45.36 36.70
543608 HDFCN50Val20 B 86.07 92.75 90.80 90.80 89.60 90.01 -2.95 82 0.07 12 -- 99.00 83.10
543569 HDFCNif100ET B 177.27 169.33 169.70 169.70 169.01 169.52 0.11 7 0.01 3 -- 196.10 167.85
543665 HDFCNifITETF B 299.92 280.50 281.00 283.20 281.00 283.20 0.96 44 0.12 8 -- 350.00 279.02
543570 HDFCNifNXT50 B 418.18 383.87 379.00 380.87 375.69 375.78 -2.11 7 0.03 7 -- 502.98 369.00
543666 HDFCNifPvETF B 216.75 203.00 202.10 202.10 199.86 199.86 -1.55 11 0.02 9 -- 225.27 197.00
539516 HDFCNiftyETF B 76.13 183.73 183.12 185.10 183.00 184.31 0.32 4101 7.55 175 -- 204.50 164.49
543224 HDFCNiftyETF B 10.00 396.34 396.34 398.00 395.75 397.03 0.17 455 1.80 39 -- 444.38 327.10
543776 HDFCNMid150 B 115.95 111.92 112.10 112.10 111.53 111.53 -0.35 2 0.00 2 -- 117.15 111.53
543775 HDFCNSML250 B 91.31 89.05 88.10 88.10 86.40 86.48 -2.89 2254 1.96 58 -- 96.47 86.40
539517 HDFCSenETF A1 250.36 628.01 634.00 634.00 625.10 627.94 -0.01 3479 21.90 148 -- 698.00 554.00
543592 HDFCSILVETF E 52.52 69.00 68.01 69.50 68.01 68.90 -0.14 430 0.30 20 -- 74.98 52.31
532873 HDIL Z 10.00 2.96 2.96 3.00 2.82 2.82 -4.73 227037 6.49 309 1.48 9.77 2.82
540210 Heads Up Ven B 10.00 13.45 13.24 13.97 12.80 13.29 -1.19 15590 2.07 284 -5.02 20.14 10.74
539787 HealthCare G A1 10.00 263.55 265.00 265.00 257.00 257.65 -2.24 2867 7.43 235 132.81 320.00 249.10
543546 Healthy Life M 10.00 6.22 6.22 6.45 6.20 6.23 0.16 60000 3.78 6 16.39 11.22 5.80
526967 Heera Ispat Z 10.00 11.90 11.90 11.90 11.37 11.90 0.00 2803 0.32 9 25.87 14.49 3.08
509631 HEG A1 10.00 948.00 936.30 942.70 930.00 932.00 -1.69 13438 125.38 1087 6.40 1474.15 891.15
500292 HeidelbergC A1 10.00 160.50 160.55 161.25 154.80 155.50 -3.12 170690 266.13 1139 22.34 232.90 154.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531178 Hemang Res. X 10.00 47.02 49.36 49.36 45.32 46.21 -1.72 25030 11.95 339 2.79 117.00 22.78
543242 Hemisphere P A1 10.00 86.76 86.40 87.70 83.35 83.90 -3.30 95778 81.32 1552 -209.75 132.30 83.35
524590 Hemo Organic X 10.00 7.44 7.20 7.40 7.07 7.12 -4.30 2852 0.20 41 -237.33 78.95 6.85
543266 Heranba Inds B 10.00 292.00 292.05 292.05 280.05 282.05 -3.41 11272 32.04 632 8.16 671.75 280.05
505720 Herc.Hoists B 1.00 188.70 185.10 187.10 178.05 181.10 -4.03 2342 4.29 180 30.39 246.80 113.00
519552 Heritage Foo B 5.00 148.10 145.15 151.05 145.15 147.20 -0.61 16821 24.85 576 25.92 193.70 126.90
500182 Hero Motocor A1 2.00 2313.60 2314.05 2330.15 2296.55 2308.25 -0.23 11311 261.88 1738 17.63 2939.35 2151.60
524669 Hester Biosc B 10.00 1681.35 1671.55 1675.80 1589.30 1644.20 -2.21 1080 17.66 201 46.92 2851.75 1415.95
506390 Heubach Col. B 10.00 280.05 281.75 281.75 266.70 268.55 -4.11 13553 36.83 693 23.72 529.30 266.70
534328 Hexa Tradex B 2.00 147.45 146.45 149.95 146.35 147.85 0.27 1511 2.24 125 -36.06 236.05 140.10
500183 HFCL A1 1.00 60.73 60.74 61.00 56.35 57.28 -5.68 828319 485.36 4688 26.77 88.80 51.55
513723 HG Inds. XT 5.00 113.55 119.20 119.20 119.20 119.20 4.98 200 0.24 2 -167.89 137.00 93.70
541019 HG Infra Eng A1 10.00 780.60 775.30 781.00 752.50 769.00 -1.49 17384 133.52 1309 11.76 823.00 508.55
522073 Hi-Tech Gear B 10.00 253.80 254.95 258.40 246.00 253.20 -0.24 507 1.27 67 26.82 293.35 155.00
543411 Hi-Tech Pipe B 1.00 77.50 76.70 80.90 74.15 74.65 -3.68 48226 37.10 1086 25.05 99.50 32.30
541627 Hi-Tech Wind XT 10.00 2.05 2.05 2.05 1.95 1.95 -4.88 11995 0.24 15 -97.50 3.65 1.72
504176 High Enr.Bat X 2.00 323.50 323.75 333.00 308.25 319.55 -1.22 10652 33.79 385 15.65 479.85 242.00
524735 Hikal A1 2.00 281.55 279.45 280.65 260.70 262.60 -6.73 56817 154.33 2635 51.29 456.20 215.65
509675 HIL Ltd. A1 10.00 2360.05 2345.65 2365.00 2301.00 2318.00 -1.78 4072 94.76 645 12.21 4288.30 2202.10
532847 Hilton Metal T 10.00 106.45 107.60 108.40 102.00 102.25 -3.95 5391 5.58 88 31.66 121.50 22.27
505712 Him Teknofor X 2.00 78.04 77.50 80.90 73.01 74.65 -4.34 13276 10.09 75 6.62 114.90 68.00
514010 Him.Fibres X 1.00 4.23 4.50 4.50 4.02 4.11 -2.84 4768 0.20 42 -102.75 6.96 4.02
500184 Himadri Spl. A1 1.00 84.18 82.61 83.73 81.42 81.93 -2.67 145247 119.55 1842 26.77 108.85 55.40
526899 Himalaya Fd. X 10.00 21.29 21.10 21.65 19.35 19.74 -7.28 66002 13.40 396 7.96 29.00 16.39
514043 Himat. Seide B 5.00 72.09 72.05 72.05 70.09 70.56 -2.12 38309 27.08 574 -8.86 173.90 68.50
531979 Hind Alumini X 10.00 34.90 33.32 36.70 32.45 33.50 -4.01 4667 1.59 64 2.87 50.90 31.05
504036 Hind Rect B 2.00 199.85 200.00 204.90 191.00 196.00 -1.93 3875 7.73 352 -138.03 268.00 152.90
539984 Hind Urban I X 10.00 1614.55 1556.00 1598.00 1525.00 1551.85 -3.88 44 0.69 22 -5.72 3820.00 1505.00
514428 Hind.Adhesiv X 10.00 216.95 247.90 247.90 202.55 206.35 -4.89 5299 11.34 234 16.61 658.40 187.00
541154 Hind.Aeronau A1 10.00 2569.50 2525.00 2635.80 2525.00 2628.90 2.31 131961 3419.44 9723 14.41 2915.00 1381.90
509635 Hind.Compost B 5.00 257.45 256.95 257.00 251.00 252.40 -1.96 155 0.39 55 16.65 415.90 250.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 96.07 96.51 97.42 95.22 96.06 -0.01 129777 124.88 939 36.80 132.40 81.20
524013 Hind.Fluroca B 10.00 9.28 9.14 9.50 8.67 8.73 -5.93 7403 0.66 37 -3.26 15.25 8.60
519126 Hind.Foods A1 2.00 528.80 522.15 540.40 507.25 513.55 -2.88 9087 46.91 1414 91.71 749.15 328.73
505893 Hind.Hardy X 10.00 239.40 239.40 239.40 227.00 227.30 -5.05 554 1.27 26 12.14 334.90 176.80
533217 Hind.Media V B 10.00 46.27 43.70 46.27 43.70 44.27 -4.32 14994 6.72 226 -6.76 78.55 43.70
509895 Hind.Mills X 10.00 209.25 215.90 215.90 193.00 203.25 -2.87 91 0.19 15 -3.79 311.39 193.00
500500 Hind.Motors B 5.00 13.70 13.56 13.79 13.23 13.27 -3.14 77553 10.40 395 30.86 26.80 9.51
515145 Hind.Nat.Gls T 2.00 9.64 9.20 9.20 9.16 9.16 -4.98 611 0.06 6 -0.22 21.95 7.55
500186 Hind.Oil Exp A1 10.00 121.95 122.05 122.80 117.35 118.55 -2.79 44170 52.83 1463 26.05 227.60 117.35
500449 Hind.Org.Chm B 10.00 23.24 23.89 23.89 22.01 22.61 -2.71 45037 10.25 234 -10.05 34.80 22.01
530315 Hind.Tin Wrk X 10.00 90.83 90.83 92.75 90.00 90.27 -0.62 4539 4.11 65 6.00 121.40 67.00
500696 Hind.Unileve A1 1.00 2480.50 2481.20 2504.75 2465.00 2497.20 0.67 104295 2597.85 4953 59.73 2741.00 1931.00
500188 Hind.Zinc A1 2.00 323.15 327.40 329.90 324.05 329.15 1.86 407711 1334.35 8477 12.81 383.00 242.40
500440 Hindalco A1 1.00 388.35 390.00 396.50 389.35 390.00 0.42 421959 1658.56 6628 7.60 636.00 309.00
543645 Hindprakash T 10.00 79.99 79.99 79.99 76.01 76.01 -4.98 14 0.01 5 27.94 116.95 76.01
532859 Hinduja Glob A1 10.00 1015.95 1006.05 1040.50 994.55 1027.40 1.13 4086 41.62 479 0.90 1698.15 847.00
542905 Hindware Hom B 2.00 342.80 340.05 345.05 330.00 332.30 -3.06 7965 26.84 930 33.30 480.40 258.95
530853 Hipolin X 10.00 61.05 66.99 66.99 57.00 60.00 -1.72 103 0.06 14 2.51 90.70 29.10
590018 Hisar Metal B 10.00 126.40 126.05 128.65 120.10 121.20 -4.11 4607 5.69 219 4.50 192.45 96.05
521068 Hisar Spin. P 10.00 45.00 45.00 45.00 42.75 42.75 -5.00 900 0.40 3 3.44 86.45 28.15
532359 Hit Kit Glob XT 2.00 0.74 0.71 0.71 0.71 0.71 -4.05 3778 0.03 16 71.00 0.90 0.53
543187 Hitachi Engy A1 10.00 3348.00 3301.05 3338.30 3107.15 3136.70 -6.31 2668 85.25 747 28.07 3913.50 2750.60
526217 Hitech Corp. B 10.00 165.75 165.25 165.80 160.00 160.55 -3.14 312 0.51 11 25.98 337.50 160.00
531661 Hittco Tools X 10.00 9.72 9.50 10.20 9.50 9.99 2.78 5250 0.52 22 6.62 18.05 7.51
522215 HLE Glasscoa A1 2.00 503.75 500.60 505.90 490.35 491.80 -2.37 6238 30.97 1062 47.70 1179.62 477.90
500191 HMT Z 10.00 24.19 24.50 24.50 23.01 23.99 -0.83 3012 0.71 30 5.30 40.30 22.10
543259 Home First F A1 2.00 687.85 687.50 689.45 671.25 679.25 -1.25 2317 15.71 326 26.61 1004.40 652.25
522064 Honda (I) Po B 10.00 1994.65 1998.00 2005.00 1960.90 1997.90 0.16 1795 35.55 327 21.36 2911.80 1191.75
517174 Honeywell Au A1 10.00 35763.45 35763.45 36000.00 35237.00 35474.60 -0.81 92 32.73 47 78.66 44322.70 30162.00
500193 Hotel Leela B 2.00 9.09 9.15 9.27 8.53 8.62 -5.17 49906 4.39 181 -31.93 15.88 7.90
532145 Hotel Silver X 10.00 9.66 10.00 10.23 9.64 9.71 0.52 10002 0.99 18 10.55 17.90 7.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532761 HOV Services B 10.00 35.15 33.55 38.95 28.51 29.41 -16.33 15661 4.94 219 8.50 74.50 28.51
526761 Howard Hotel X 10.00 8.00 8.20 8.20 7.60 7.60 -5.00 315 0.02 5 -36.19 10.11 4.43
543433 HP Adhesives B 10.00 345.95 340.00 346.35 335.00 335.60 -2.99 9381 32.07 178 80.29 474.60 309.80
502873 HP Cotton X 10.00 84.00 84.00 84.00 82.00 82.09 -2.27 2504 2.06 19 -2.28 199.80 82.00
500104 HPCL A1 10.00 238.90 237.35 242.35 235.20 236.45 -1.03 82274 197.24 1948 -3.91 306.55 200.00
540136 HPL Elec.Pow B 10.00 80.13 80.10 80.10 75.65 76.45 -4.59 33282 25.69 652 15.17 115.50 50.80
532662 HT Media B 2.00 16.54 16.50 16.50 15.62 15.72 -4.96 150459 24.13 465 -1.87 36.50 15.62
532799 Hubtown B 10.00 32.41 31.87 32.25 30.79 30.79 -5.00 29397 9.24 183 -3.75 126.90 30.79
540530 HUDCO A1 10.00 42.70 42.33 42.70 40.86 41.13 -3.68 603944 251.56 3197 4.55 58.85 30.90
509820 Huhtamaki (I B 2.00 195.00 194.10 194.10 191.30 191.90 -1.59 1385 2.66 97 17.13 236.95 148.00
500262 Hybrid Finan B 5.00 8.10 7.70 8.09 7.70 7.70 -4.94 1272 0.10 54 3.17 28.39 7.70
539724 Hypersoft Tc XT 10.00 10.50 10.45 10.45 10.45 10.45 -0.48 2000 0.21 1 -14.72 12.50 8.95