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 19/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 442.70 479.80 479.80 420.00 439.60 -0.70 9751 43.51 275 113.01 479.80 214.30
515147 Haldyn Glass X 1.00 155.05 152.05 166.85 152.00 163.30 5.32 108100 173.97 893 36.05 188.90 69.00
526407 Hampton Sky B 1.00 33.08 32.95 32.95 31.90 32.04 -3.14 260958 83.78 743 -267.00 59.00 29.11
590113 Hang Seng Be E 1.00 256.81 255.20 255.20 251.80 253.35 -1.35 23610 59.73 585 -- 291.00 225.91
543227 Happiest Min A1 2.00 809.65 801.60 822.00 795.15 812.10 0.30 62223 504.48 4852 52.84 1022.30 738.05
544057 Happy Forgin B 2.00 935.60 921.40 929.85 906.85 919.75 -1.69 7946 72.87 1061 41.52 1087.85 813.55
509597 Hardcastle W XT 10.00 744.95 777.00 777.00 707.75 741.70 -0.44 331 2.44 42 23.68 911.00 337.25
541276 Hardwyn (I) B 1.00 31.79 31.70 32.04 31.20 31.54 -0.79 19921 6.28 189 108.76 57.00 24.38
538081 Haria App. X 10.00 5.28 5.20 5.58 5.20 5.54 4.92 10971 0.59 25 7.01 6.30 3.57
512604 Haria Export X 10.00 4.70 4.70 4.70 4.70 4.70 0.00 1 0.00 1 58.75 5.97 3.73
543517 Hariom Pipe B 10.00 556.85 547.05 563.00 534.90 558.85 0.36 19466 106.03 1512 28.17 740.00 441.05
542682 Harish Text. X 10.00 52.05 51.00 53.50 51.00 53.50 2.79 232 0.12 8 9.87 67.65 30.00
526931 Hariyana Shp X 10.00 112.11 110.50 113.78 108.74 111.26 -0.76 9262 10.34 116 9.96 146.00 61.55
530055 Harmony Cap. XT 10.00 49.36 51.80 51.82 51.80 51.82 4.98 201 0.10 3 191.93 73.40 12.58
500467 Harr.Malayal B 10.00 163.60 159.15 166.05 156.60 164.25 0.40 1867 3.04 92 112.50 216.15 113.05
543600 Harsha Engr. B 10.00 418.60 405.35 428.00 405.35 416.90 -0.41 13270 55.80 1023 35.39 494.35 360.00
544105 Harshdeep H. M 10.00 54.42 48.81 60.00 48.81 59.77 9.83 327000 188.98 102 -- 70.00 39.00
505336 Harshil Agro XT 10.00 9.20 9.38 9.38 9.38 9.38 1.96 125 0.01 2 0.99 9.38 2.10
532855 Haryana Capf X 10.00 176.75 184.90 189.00 174.85 177.60 0.48 1237 2.29 12 31.71 198.55 50.15
524080 Haryana Lthr X 10.00 73.10 71.15 74.00 71.15 72.11 -1.35 662 0.47 12 15.47 82.00 37.30
509073 Hathway Bhaw X 10.00 19.40 19.00 19.94 18.96 19.11 -1.49 5743 1.10 61 -382.20 23.08 15.25
533162 Hathway Cabl B 2.00 22.02 21.89 22.33 21.60 22.09 0.32 2516152 555.01 4983 78.89 27.90 12.88
531531 Hatsun Agro A1 1.00 993.60 988.50 1000.90 976.50 998.80 0.52 539 5.38 109 92.65 1231.95 831.95
517354 Havells (I) A1 1.00 1495.15 1465.65 1516.50 1454.60 1501.35 0.41 41814 622.29 2781 79.60 1590.90 1186.60
539176 Hawa Engg. X 10.00 201.55 210.65 210.65 196.00 198.90 -1.31 5064 10.11 37 42.32 210.65 72.00
508486 Hawkins Cook B 10.00 6353.90 6290.00 6400.00 6280.05 6317.25 -0.58 9744 613.93 96 33.92 7750.00 5810.05
532467 Hazoor Multi XT 10.00 396.65 395.00 395.00 388.75 388.75 -1.99 122662 481.79 299 9.44 454.00 88.00
532334 HB Estate De XT 10.00 70.00 72.90 72.90 67.50 68.93 -1.53 3438 2.35 23 -11.14 76.39 27.85
508956 HB Leas.&Fin XT 10.00 16.92 17.26 17.76 16.11 16.59 -1.95 40960 7.12 199 82.95 25.92 3.25
532333 HB Portfolio XT 10.00 65.87 65.00 68.89 63.52 66.01 0.21 1717 1.12 24 21.86 98.00 35.01
532216 HB Stockhold B 10.00 92.78 95.22 95.22 90.40 93.38 0.65 2120 1.97 86 2.55 103.90 39.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Pow.Sys. A1 1.00 457.00 444.50 460.00 441.75 450.65 -1.39 198841 890.29 7174 53.33 612.00 98.01
500185 HCC A1 1.00 35.34 34.80 36.17 34.30 35.30 -0.11 1551718 543.76 4717 14.06 46.00 13.67
500179 HCL Infosys. B 2.00 19.19 18.68 19.41 18.68 19.18 -0.05 30486 5.81 260 -39.14 26.70 12.76
532281 HCL Techno. A1 2.00 1467.65 1442.90 1455.20 1435.50 1447.90 -1.35 87708 1268.45 11469 25.03 1696.50 1032.15
526717 HCP Plastene XT 10.00 180.10 181.95 184.95 178.00 181.40 0.72 4094 7.46 13 -60.67 349.00 171.30
541729 HDFC AMC A1 5.00 3772.45 3771.95 3771.95 3644.25 3707.15 -1.73 21667 801.48 2891 44.51 4066.10 1728.30
500180 HDFC Bank A1 1.00 1494.60 1487.85 1535.20 1480.55 1531.30 2.46 844129 12851.32 24281 19.71 1757.80 1363.45
533230 HDFC Gold E 1.00 64.40 64.34 64.70 63.86 64.11 -0.45 109406 70.12 743 -- 65.12 49.52
540777 HDFC Life In A1 10.00 605.70 601.35 604.50 581.15 601.65 -0.67 226098 1345.29 7056 84.86 710.60 511.55
543627 HDFC N100LV B 12.62 17.71 17.27 17.78 17.27 17.61 -0.56 4410 0.78 35 -- 20.50 12.74
543628 HDFC N200Mom B 19.06 31.02 31.19 31.19 30.51 31.04 0.06 7079 2.17 84 -- 34.00 18.60
543224 HDFC Nifty B B 22.33 47.49 47.59 48.19 47.33 48.12 1.33 96 0.05 12 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 241.39 240.28 243.90 238.64 243.04 0.68 9321 22.40 220 -- 250.40 177.45
544110 HDFC PSU Bk B 62.78 69.47 68.70 69.70 67.86 68.92 -0.79 7994 5.47 64 -- 82.00 65.33
539517 HDFC S&P Sen A1 25.04 80.13 80.00 80.69 79.61 80.64 0.64 19218 15.36 134 -- 84.00 64.17
543774 HDFCBSE500 B 23.86 32.99 33.00 33.29 32.43 33.26 0.82 3348 1.11 61 -- 34.44 20.30
543605 HDFCN100Ql30 B 38.59 50.97 50.97 51.38 50.94 51.38 0.80 713 0.36 12 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 122.36 121.80 122.86 121.51 122.84 0.39 587 0.72 29 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 109.65 107.50 108.00 107.46 107.82 -1.67 99 0.11 20 -- 130.00 76.86
543569 HDFCNif100ET B 17.73 23.10 23.10 23.35 22.90 23.16 0.26 62656 14.45 190 -- 26.50 17.51
543665 HDFCNifITETF B 29.99 34.64 34.08 34.18 33.61 34.09 -1.59 7418 2.51 92 -- 44.00 26.60
543570 HDFCNifNXT50 B 41.82 62.94 64.20 67.08 61.37 62.94 0.00 11758 7.27 171 -- 70.00 37.10
543666 HDFCNifPvETF B 21.68 24.05 23.63 23.98 23.58 23.83 -0.91 3098 0.74 34 -- 27.40 21.30
543776 HDFCNMid150 B 11.60 18.31 18.35 18.39 17.93 18.21 -0.55 20179 3.66 200 -- 18.90 11.61
543775 HDFCNSML250 B 91.31 152.20 152.00 152.99 149.50 152.42 0.14 7551 11.43 255 -- 175.00 91.70
543592 HDFCSILVETF E 52.52 81.99 82.10 82.35 81.50 82.02 0.04 3600 2.94 41 -- 82.99 66.68
532873 HDIL Z 10.00 4.41 4.43 4.63 4.41 4.63 4.99 200659 9.23 273 2.44 6.24 2.25
540210 Heads Up Ven B 10.00 13.73 13.89 14.00 13.27 13.47 -1.89 2280 0.32 293 -4.02 22.45 10.20
539787 HealthCare G B 10.00 370.70 366.05 370.00 362.00 368.35 -0.63 4481 16.40 328 145.59 401.00 257.05
543546 Healthy Life M 10.00 4.90 4.75 4.85 4.75 4.85 -1.02 30000 1.44 3 12.76 7.45 3.47
526967 Heera Ispat Z 10.00 8.90 9.00 9.00 8.50 8.50 -4.49 1400 0.12 8 -29.31 12.50 5.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509631 HEG A1 10.00 2460.15 2420.25 2495.55 2394.55 2459.20 -0.04 42274 1033.28 3350 25.08 2557.25 1055.85
500292 HeidelbergC A1 10.00 197.15 191.45 197.80 191.45 196.75 -0.20 7354 14.37 440 28.85 247.20 167.00
539174 Helpage Fin X 10.00 17.98 17.75 17.75 17.75 17.75 -1.28 211 0.04 4 17.57 22.58 9.31
502133 Hemadri Cem XT 10.00 111.05 112.99 116.60 111.05 113.53 2.23 10553 12.24 240 -6.17 157.60 8.42
531178 Hemang Res. X 10.00 34.48 33.15 35.50 33.15 34.05 -1.25 1981 0.68 36 -3.01 49.44 29.65
543916 Hemant Surg. M 10.00 149.95 149.90 150.00 145.00 145.10 -3.23 4800 7.08 5 19.80 260.00 121.00
543242 Hemisphere P B 10.00 200.40 194.75 198.25 190.65 195.70 -2.35 52356 102.45 1316 -889.55 264.65 89.02
524590 Hemo Organic X 10.00 11.50 11.99 12.05 11.05 11.30 -1.74 16880 1.91 52 -49.13 12.35 5.57
543266 Heranba Inds B 10.00 320.05 319.15 319.55 311.30 313.45 -2.06 7948 25.03 632 27.04 425.40 281.75
505720 Herc.Hoists B 1.00 497.45 490.00 499.10 481.70 496.40 -0.21 8465 41.50 682 14.57 575.85 193.00
519552 Heritage Foo B 5.00 309.80 309.80 315.20 309.75 314.60 1.55 16112 50.26 561 34.76 354.30 165.00
500182 Hero Motocor A1 2.00 4252.70 4225.55 4240.05 4170.55 4215.15 -0.88 15662 658.75 2963 23.31 4979.95 2434.00
524669 Hester Biosc B 10.00 1624.55 1605.10 1635.00 1601.60 1630.30 0.35 582 9.44 142 75.13 1928.45 1292.90
506390 Heubach Col. B 10.00 464.90 463.05 467.45 455.15 465.05 0.03 3110 14.33 411 24.11 654.00 300.90
534328 Hexa Tradex B 2.00 148.55 148.60 151.00 145.25 149.60 0.71 764 1.13 71 9.38 172.75 138.00
500183 HFCL A1 1.00 92.35 90.95 92.97 89.55 91.78 -0.62 1321059 1207.14 6675 44.99 117.75 60.40
541019 HG Infra Eng A1 10.00 1035.00 1012.40 1045.45 1001.10 1024.15 -1.05 30617 313.60 1650 12.85 1123.05 806.00
522073 Hi-Tech Gear B 10.00 1062.75 1086.05 1169.00 1031.00 1166.90 9.80 71282 806.38 4847 19.37 1169.00 242.95
543411 Hi-Tech Pipe B 1.00 130.05 130.85 132.95 126.50 130.45 0.31 40700 52.47 647 36.64 170.25 69.95
504176 High Enr.Bat X 2.00 868.40 870.00 970.00 870.00 941.35 8.40 126225 1186.38 4615 43.36 970.00 340.00
524735 Hikal A1 2.00 303.15 301.55 303.95 296.85 298.70 -1.47 18341 55.11 758 51.41 328.60 258.60
509675 HIL Ltd. B 10.00 2686.05 2675.50 2691.10 2650.00 2671.05 -0.56 620 16.61 269 50.96 3284.00 2417.80
539697 Hiliks Tech. XT 10.00 36.65 36.00 37.38 35.95 35.95 -1.91 24054 8.66 22 73.37 42.45 5.76
532847 Hilton Metal B 10.00 114.35 117.40 117.90 112.65 116.80 2.14 35662 41.40 547 28.42 173.90 98.10
505712 Him Teknofor X 2.00 135.45 135.45 138.70 133.45 136.05 0.44 5886 8.00 68 16.45 211.95 80.00
500184 Himadri Spl. A1 1.00 321.30 318.05 337.35 312.00 333.85 3.91 81979 270.45 2830 39.56 399.00 97.65
526899 Himalaya Fd. X 10.00 22.92 23.00 23.85 22.85 23.39 2.05 57813 13.44 357 -4.78 30.95 17.55
514043 Himat. Seide B 5.00 134.35 132.25 133.60 130.50 132.25 -1.56 43165 56.92 1765 11.68 186.60 75.60
531979 Hind Alumini XT 10.00 55.00 55.00 56.10 54.00 54.30 -1.27 2006 1.10 31 2.89 71.90 31.01
504036 Hind Rect B 2.00 670.60 700.15 737.65 691.65 737.65 10.00 28593 209.44 797 256.13 815.35 202.95
539984 Hind Urban I X 10.00 2751.20 2724.00 2799.00 2612.05 2645.25 -3.85 91 2.44 25 -16.59 2894.00 1936.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514428 Hind.Adhesiv X 10.00 395.20 395.20 405.00 382.55 397.00 0.46 2227 8.82 189 14.86 538.80 172.00
541154 Hind.Aeronau A1 5.00 3677.85 3655.55 3760.00 3606.30 3752.00 2.02 171351 6350.68 14512 40.84 3768.15 1370.25
519574 Hind.Agrigen XT 10.00 47.67 47.67 47.67 47.00 47.15 -1.09 428 0.20 19 58.94 63.35 23.22
532041 Hind.Bio-Sci XT 2.00 8.10 8.10 8.49 8.00 8.10 0.00 6584 0.54 58 270.00 15.18 5.15
509635 Hind.Compost B 5.00 410.20 407.60 422.95 407.40 412.60 0.59 180 0.74 41 16.94 494.10 263.00
513599 Hind.Copper A1 5.00 355.65 354.50 365.00 346.45 363.95 2.33 1086151 3862.86 13183 115.91 377.10 97.60
524013 Hind.Fluroca T 10.00 17.54 17.19 17.59 16.67 16.97 -3.25 12996 2.18 64 -13.26 23.74 9.02
519126 Hind.Foods A1 2.00 500.60 495.00 501.25 487.20 496.70 -0.78 12282 60.90 1182 62.01 629.95 460.75
505893 Hind.Hardy X 10.00 445.50 447.00 450.00 420.20 449.90 0.99 696 3.10 40 13.08 654.90 244.15
533217 Hind.Media V B 10.00 113.95 108.10 114.00 108.10 112.05 -1.67 50512 56.59 1068 72.76 128.00 44.05
500500 Hind.Motors B 5.00 20.53 20.18 24.63 19.64 23.65 15.20 2892793 670.12 9017 51.41 24.63 12.92
500186 Hind.Oil Exp A1 10.00 196.85 195.80 208.45 194.90 202.50 2.87 339018 692.91 4881 10.20 258.00 133.10
500449 Hind.Org.Chm T 10.00 43.94 42.80 43.98 42.80 43.54 -0.91 28341 12.31 188 -6.28 65.95 21.20
530315 Hind.Tin Wrk XT 10.00 176.00 176.00 176.00 175.00 175.00 -0.57 2856 5.00 22 10.10 248.85 88.50
500696 Hind.Unileve A1 1.00 2214.95 2223.40 2244.35 2195.65 2232.25 0.78 203380 4537.07 18760 50.83 2768.50 2170.25
500188 Hind.Zinc A1 2.00 404.75 404.50 411.10 392.60 398.85 -1.46 191814 769.03 5584 20.30 437.80 285.00
500440 Hindalco A1 1.00 612.80 610.00 616.40 600.80 614.50 0.28 271958 1657.09 8786 14.70 625.20 398.00
543645 Hindprakash T 10.00 156.60 150.05 151.05 150.05 151.05 -3.54 22 0.03 4 50.69 210.00 82.50
532859 Hinduja Glob A1 10.00 831.95 828.00 831.00 817.40 824.50 -0.90 2631 21.65 392 63.52 1174.85 720.25
542905 Hindware Hom A1 2.00 391.25 390.00 398.05 384.30 392.80 0.40 3608 14.24 275 59.61 664.15 315.10
530853 Hipolin XT 10.00 148.00 148.00 148.00 146.70 146.70 -0.88 262 0.39 8 -52.21 168.90 61.01
531743 Hira Automob P 10.00 60.89 62.10 62.10 62.10 62.10 1.99 100 0.06 1 18.54 62.10 22.56
590018 Hisar Metal B 10.00 183.90 180.65 184.50 180.25 181.75 -1.17 461 0.84 58 15.22 251.50 126.40
521068 Hisar Spin. P 10.00 52.00 54.60 54.60 52.10 52.10 0.19 200 0.11 2 14.01 64.48 36.60
543187 Hitachi Engy A1 10.00 8294.10 8299.85 8500.25 8030.20 8242.70 -0.62 9940 822.24 2768 69.25 8500.25 3053.00
526217 Hitech Corp. B 10.00 201.95 204.15 206.10 199.00 205.90 1.96 434 0.88 70 33.32 308.85 171.00
531661 Hittco Tools X 10.00 11.48 11.48 11.48 11.11 11.11 -3.22 4030 0.46 8 222.20 15.50 9.51
522215 HLE Glasscoa A1 2.00 435.85 436.20 440.00 427.00 436.00 0.03 8361 36.34 1204 65.96 698.55 405.00
543929 HMA Agro B 1.00 64.75 62.56 64.07 62.35 63.20 -2.39 84453 53.42 1206 27.12 84.00 48.51
500191 HMT Z 10.00 61.38 58.32 61.00 58.32 60.90 -0.78 8544 5.09 73 -59.13 74.80 24.25
543259 Home First F A1 2.00 879.70 879.55 885.55 868.25 881.10 0.16 1915 16.82 250 27.24 1058.80 685.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544014 Honasa Cons. B 10.00 382.50 377.70 392.00 375.00 385.75 0.85 12227 46.71 836 -82.78 510.75 256.10
522064 Honda (I) Po B 10.00 2420.50 2402.05 2446.35 2385.15 2419.15 -0.06 536 12.93 167 29.84 3133.00 2105.00
517174 Honeywell Au A1 10.00 43638.85 43520.00 44399.50 43148.45 43997.80 0.82 227 99.58 157 83.60 45340.00 34619.05
500193 Hotel Leela B 2.00 28.29 27.25 28.00 27.00 27.77 -1.84 246371 67.90 1764 75.05 41.99 10.53
532145 Hotel Silver X 10.00 16.87 16.78 20.24 16.78 17.85 5.81 40354 7.53 157 23.49 20.85 10.11
532761 HOV Services B 10.00 63.46 63.34 64.69 61.99 64.23 1.21 5928 3.77 141 29.74 97.20 34.15
526761 Howard Hotel XT 10.00 24.06 24.06 24.06 22.88 22.90 -4.82 208 0.05 8 14.68 31.99 7.10
543433 HP Adhesives B 2.00 101.41 102.21 102.21 98.00 100.36 -1.04 15192 15.19 281 48.96 131.00 68.98
502873 HP Cotton X 10.00 140.20 141.90 148.00 125.55 132.80 -5.28 5457 7.23 113 -76.76 170.00 85.55
500104 HPCL A1 10.00 477.25 467.50 480.40 457.85 478.45 0.25 343593 1615.47 4612 4.01 594.45 237.85
540136 HPL Elec.Pow B 10.00 327.10 319.50 332.25 316.00 326.20 -0.28 22605 73.24 955 50.97 396.35 86.35
532662 HT Media B 2.00 26.60 26.50 26.70 26.11 26.59 -0.04 23000 6.08 416 -6.39 36.85 16.01
532799 Hubtown T 10.00 131.95 129.00 131.35 125.40 125.85 -4.62 62632 79.61 381 113.38 170.90 37.05
540530 HUDCO A1 10.00 192.75 192.05 198.00 189.00 195.00 1.17 879989 1710.44 6986 18.99 226.95 44.23
509820 Huhtamaki (I B 2.00 328.60 326.35 335.65 321.85 329.30 0.21 10259 33.58 726 29.40 371.30 211.95
500262 Hybrid Finan T 5.00 9.78 9.30 9.70 9.30 9.70 -0.82 2415 0.22 6 2.36 12.18 7.00