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 22/09/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 325.35 320.00 333.00 320.00 328.85 1.08 39 0.13 11 57.09 411.70 241.20
515147 Haldyn Glass X 1.00 101.50 103.00 105.40 100.00 101.10 -0.39 67628 69.08 495 18.45 116.83 55.00
590113 Hang Seng Be E 1.00 263.93 264.00 267.24 263.50 267.06 1.19 2456 6.50 118 -- 332.00 210.26
543227 Happiest Min A1 2.00 922.20 922.00 924.90 910.10 911.65 -1.14 8781 80.29 908 59.58 1043.05 763.50
509597 Hardcastle W X 10.00 447.35 449.00 459.90 445.00 445.00 -0.53 88 0.39 10 20.87 594.00 257.80
541276 Hardwyn (I) B 1.00 38.27 37.65 38.85 37.25 37.74 -1.38 21467 8.11 392 145.15 57.00 17.25
538081 Haria App. X 10.00 5.28 5.49 5.49 5.18 5.29 0.19 15051 0.80 80 7.25 7.40 3.50
512604 Haria Export X 10.00 4.43 4.44 4.69 4.20 4.49 1.35 7835 0.34 26 -149.67 6.80 3.73
543517 Hariom Pipe B 10.00 569.85 560.20 583.15 558.00 576.60 1.18 4295 24.38 700 28.20 694.55 246.75
542682 Harish Text. XT 10.00 45.44 43.25 45.90 43.25 45.90 1.01 50 0.02 3 42.50 60.90 28.50
526931 Hariyana Shp X 10.00 82.66 84.72 89.70 82.00 82.66 0.00 7070 5.88 96 60.78 110.02 55.00
530055 Harmony Cap. XT 10.00 36.95 37.68 37.68 37.68 37.68 1.98 326 0.12 2 114.18 37.68 5.05
500467 Harr.Malayal B 10.00 159.90 158.00 158.90 156.25 156.90 -1.88 5713 8.98 333 27.19 167.00 102.60
543600 Harsha Engr. A1 10.00 429.25 431.05 438.85 427.90 430.75 0.35 3469 15.03 308 33.52 527.60 309.00
532855 Haryana Capf X 10.00 85.23 89.95 89.95 83.01 84.11 -1.31 1952 1.67 27 26.37 99.00 46.65
524080 Haryana Lthr XT 10.00 48.50 49.90 49.90 46.08 47.73 -1.59 3541 1.65 53 12.46 55.45 35.90
509073 Hathway Bhaw XT 10.00 19.80 20.14 20.30 18.81 18.91 -4.49 9611 1.84 67 75.64 22.95 14.28
533162 Hathway Cabl B 2.00 19.93 20.40 21.05 19.02 19.18 -3.76 3600685 701.17 5792 50.47 21.70 12.21
531531 Hatsun Agro A1 1.00 1193.25 1195.00 1205.00 1170.45 1178.60 -1.23 1677 19.85 247 135.32 1231.95 786.00
517354 Havells (I) A1 1.00 1411.50 1407.95 1415.75 1389.00 1392.45 -1.35 8460 118.24 503 78.23 1466.00 1092.00
539176 Hawa Engg. XT 10.00 101.05 96.00 103.95 96.00 102.95 1.88 815 0.82 16 50.47 147.15 50.85
508486 Hawkins Cook A1 10.00 6773.95 6722.05 6966.85 6722.05 6911.30 2.03 1065 73.31 319 39.52 7253.00 5700.00
532467 Hazoor Multi X 10.00 129.80 129.80 132.40 127.60 130.95 0.89 42161 55.23 289 3.26 164.40 58.18
532334 HB Estate De X 10.00 39.38 37.02 39.00 37.02 38.65 -1.85 593 0.23 8 -6.51 44.00 18.60
508956 HB Leas.&Fin XT 10.00 6.34 6.35 6.35 6.22 6.22 -1.89 9458 0.59 24 29.62 9.03 3.25
532333 HB Portfolio XT 10.00 53.20 53.20 53.90 51.87 52.00 -2.26 609 0.32 25 30.77 68.40 29.15
532216 HB Stockhold B 10.00 56.99 56.50 57.59 55.50 56.13 -1.51 67389 38.20 182 2.98 63.35 39.81
517271 HBL Pow.Sys. A1 1.00 247.40 244.15 251.25 244.05 249.60 0.89 71119 176.41 1529 53.11 294.90 86.10
500185 HCC A1 1.00 24.48 24.52 26.40 24.25 26.18 6.94 2182800 559.77 2558 13.02 30.30 12.03
500179 HCL Infosys. T 2.00 17.11 17.10 17.49 17.05 17.12 0.06 20777 3.57 143 -16.30 20.80 11.06
532281 HCL Techno. A1 2.00 1278.50 1267.65 1283.25 1265.20 1273.50 -0.39 58411 743.89 3701 22.88 1311.00 882.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526717 HCP Plastene Z 10.00 209.90 220.35 220.35 209.70 209.90 0.00 94 0.20 8 -52.61 433.70 181.50
541729 HDFC AMC A1 5.00 2675.65 2713.40 2738.00 2651.50 2658.00 -0.66 14461 389.12 1586 35.76 2755.00 1595.25
500180 HDFC Bank A1 1.00 1553.60 1557.00 1564.15 1524.00 1529.20 -1.57 1103048 17032.73 76856 23.74 1757.80 1365.05
533230 HDFC Gold E 1.00 51.71 51.88 51.96 51.56 51.75 0.08 45564 23.55 281 -- 55.27 43.36
540777 HDFC Life In A1 10.00 643.90 643.00 655.50 643.00 648.90 0.78 22059 143.49 1415 98.02 690.90 457.95
543627 HDFC N100LV B 126.18 153.00 149.73 152.00 149.73 152.00 -0.65 34 0.05 12 -- 175.00 124.55
543973 HDFC N1DRLiq B 1000.00 1000.01 1000.01 1000.01 1000.01 1000.01 0.00 15 0.15 1 -- 1000.01 999.99
543628 HDFC N200Mom B 190.61 229.50 228.10 228.94 228.00 228.94 -0.24 52 0.12 4 -- 234.17 177.05
543224 HDFC Nifty B B 10.00 451.85 453.00 459.54 450.90 451.90 0.01 1300 5.95 54 -- 529.00 378.10
539516 HDFC Nifty50 B 76.13 215.84 215.80 216.00 214.73 215.50 -0.16 1542 3.32 98 -- 222.45 177.45
539517 HDFC S&P Sen A1 250.36 729.32 730.00 732.00 724.35 727.00 -0.32 470 3.42 61 -- 758.35 602.60
543774 HDFCBSE500 B 23.86 27.61 27.88 27.88 27.57 27.77 0.58 1280 0.36 22 -- 32.47 18.75
543605 HDFCN100Ql30 B 38.59 44.90 44.86 44.86 44.80 44.80 -0.22 2 0.00 2 -- 49.80 32.02
543608 HDFCN50Val20 B 86.07 106.35 106.34 106.34 106.17 106.20 -0.14 447 0.47 4 -- 107.70 83.10
543607 HDFCNGrSec15 B 89.04 100.00 100.60 100.60 100.00 100.00 0.00 2 0.00 2 -- 102.52 76.86
543569 HDFCNif100ET B 177.27 199.88 198.10 200.77 196.10 198.17 -0.86 188 0.37 15 -- 212.00 167.85
543665 HDFCNifITETF B 299.92 330.10 330.22 333.99 330.22 332.86 0.84 20 0.07 8 -- 350.00 266.00
543666 HDFCNifPvETF B 216.75 232.14 233.00 234.39 233.00 234.06 0.83 76 0.18 11 -- 241.00 197.00
543776 HDFCNMid150 B 115.95 150.82 151.44 151.45 149.05 150.58 -0.16 337 0.51 45 -- 169.70 110.67
543775 HDFCNSML250 B 91.31 121.06 121.60 121.60 119.60 121.00 -0.05 28920 34.88 437 -- 136.00 85.22
543592 HDFCSILVETF E 52.52 70.86 71.40 71.90 71.30 71.68 1.16 1225 0.88 34 -- 79.08 53.85
540210 Heads Up Ven B 10.00 11.81 11.81 14.17 11.64 12.24 3.64 120395 15.65 1007 -3.00 20.14 10.20
539787 HealthCare G B 10.00 352.00 354.25 354.25 342.00 348.60 -0.97 10228 35.70 447 157.03 382.90 249.10
543546 Healthy Life M 10.00 4.95 4.63 4.98 4.63 4.78 -3.43 230000 11.09 21 12.58 9.00 4.47
526967 Heera Ispat Z 10.00 7.80 7.55 8.10 7.41 7.71 -1.15 47658 3.60 30 -8.38 14.49 4.63
509631 HEG A1 10.00 1723.40 1720.05 1729.45 1700.00 1705.85 -1.02 8879 152.20 1103 12.85 1914.00 919.00
500292 HeidelbergC A1 10.00 178.55 179.05 179.55 176.50 177.35 -0.67 8021 14.23 392 40.22 217.00 152.60
539174 Helpage Fin XT 10.00 11.80 11.80 11.80 11.80 11.80 0.00 1 0.00 1 20.00 18.63 8.17
502133 Hemadri Cem XT 10.00 65.24 66.54 66.54 66.54 66.54 1.99 11394 7.58 122 -2.64 66.54 6.00
531178 Hemang Res. XT 10.00 36.77 36.10 37.09 35.47 37.09 0.87 7682 2.80 91 -5.33 117.00 35.24
543916 Hemant Surg. M 10.00 198.90 205.95 205.95 198.00 198.90 0.00 62400 125.17 36 27.14 260.00 153.96
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543242 Hemisphere P A1 10.00 119.00 118.40 119.90 117.35 117.75 -1.05 56898 67.38 666 -490.63 126.85 79.95
543266 Heranba Inds B 10.00 369.40 370.00 372.80 366.35 371.75 0.64 1657 6.12 130 22.76 577.15 265.00
505720 Herc.Hoists B 1.00 314.00 312.30 319.55 306.35 307.45 -2.09 3992 12.38 415 9.30 369.40 172.00
519552 Heritage Foo B 5.00 235.25 235.05 237.70 231.00 235.00 -0.11 10184 23.90 487 32.32 287.20 135.65
500182 Hero Motocor A1 2.00 3001.60 3002.20 3039.00 2990.60 3021.75 0.67 7691 232.33 1318 20.61 3242.85 2246.75
524669 Hester Biosc B 10.00 1686.80 1680.10 1697.30 1675.00 1678.55 -0.49 52 0.88 21 50.06 2280.40 1415.95
506390 Heubach Col. B 10.00 494.20 494.20 498.00 483.60 486.80 -1.50 2876 14.07 279 46.41 538.80 258.00
534328 Hexa Tradex B 2.00 146.20 145.50 147.00 145.00 145.05 -0.79 182 0.27 13 19.04 174.85 138.00
500183 HFCL A1 1.00 73.69 73.75 74.07 72.16 72.32 -1.86 324517 235.92 1643 32.58 88.80 55.75
513723 HG Inds. XT 5.00 200.00 200.00 203.00 198.00 200.00 0.00 1826 3.64 8 -33.50 224.70 100.00
541019 HG Infra Eng A1 10.00 950.40 938.05 957.95 938.05 948.05 -0.25 3970 37.66 283 11.57 1016.75 532.05
522073 Hi-Tech Gear B 10.00 377.10 382.95 382.95 371.70 371.70 -1.43 151 0.57 40 21.78 427.00 190.00
543411 Hi-Tech Pipe B 1.00 87.64 87.99 88.17 84.70 85.38 -2.58 88459 76.20 1081 26.43 99.50 57.15
504176 High Enr.Bat XT 2.00 499.95 500.00 515.00 498.00 509.05 1.82 5716 28.91 231 18.99 609.00 277.00
524735 Hikal A1 2.00 302.65 297.75 304.20 297.75 300.50 -0.71 14493 43.61 807 39.33 427.95 260.70
509675 HIL Ltd. A1 10.00 2910.65 2927.00 2942.00 2883.65 2885.95 -0.85 333 9.66 102 31.89 3284.00 2202.10
539697 Hiliks Tech. XT 10.00 16.87 17.20 17.20 17.20 17.20 1.96 25226 4.34 7 57.33 17.20 5.76
532847 Hilton Metal B 10.00 166.00 169.80 169.80 163.05 164.20 -1.08 6508 10.72 141 52.63 173.90 59.50
505712 Him Teknofor XT 2.00 111.15 111.00 113.00 109.15 110.05 -0.99 5915 6.53 47 8.98 155.00 73.01
514010 Him.Fibres XT 1.00 10.17 10.37 10.37 10.37 10.37 1.97 3282 0.34 14 94.27 10.37 3.74
500184 Himadri Spl. A1 1.00 237.35 236.35 238.50 230.00 233.65 -1.56 73158 171.22 1952 38.94 289.00 80.20
526899 Himalaya Fd. X 10.00 21.52 21.90 21.90 21.12 21.39 -0.60 26010 5.58 241 -5.93 30.95 18.50
514043 Himat. Seide B 5.00 137.60 137.55 141.30 136.65 137.85 0.18 27847 38.63 593 68.58 161.95 67.55
531979 Hind Alumini X 10.00 40.54 41.74 41.74 40.21 40.50 -0.10 1968 0.80 41 3.14 44.99 31.01
504036 Hind Rect T 2.00 362.10 354.90 354.90 354.90 354.90 -1.99 45 0.16 2 -266.84 394.95 182.00
539984 Hind Urban I XT 10.00 2300.00 2245.00 2338.90 2245.00 2252.05 -2.08 21 0.48 10 -8.59 2894.00 1500.00
514428 Hind.Adhesiv X 10.00 262.85 274.00 274.00 260.00 261.70 -0.44 1436 3.79 78 22.25 528.00 172.00
541154 Hind.Aeronau A1 10.00 3916.10 3918.05 3958.00 3855.55 3870.40 -1.17 49079 1908.48 7128 21.49 4180.00 2242.00
519574 Hind.Agrigen XT 10.00 26.86 28.20 28.20 28.20 28.20 4.99 50 0.01 1 56.40 28.20 23.22
532041 Hind.Bio-Sci XT 2.00 5.49 5.38 5.76 5.38 5.74 4.55 2669 0.15 36 -44.15 11.73 3.23
509635 Hind.Compost B 5.00 418.10 439.35 439.35 409.05 414.05 -0.97 4431 18.39 392 22.12 494.10 236.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 154.25 154.30 155.10 150.80 153.50 -0.49 810977 1245.87 7596 52.03 174.70 94.00
524013 Hind.Fluroca T 10.00 14.55 14.75 15.00 14.25 14.32 -1.58 6638 0.98 67 -6.79 16.39 8.03
519126 Hind.Foods A1 2.00 593.75 586.55 623.30 577.00 618.35 4.14 63799 387.87 4987 87.58 749.15 442.65
505893 Hind.Hardy XT 10.00 453.05 459.95 460.00 443.05 443.55 -2.10 285 1.30 25 13.25 498.00 214.10
533217 Hind.Media V T 10.00 69.55 69.50 70.90 68.21 70.90 1.94 2848 1.98 17 -49.24 75.68 41.00
509895 Hind.Mills X 10.00 222.90 227.50 227.50 213.05 222.60 -0.13 83 0.18 13 -5.91 284.00 178.30
500500 Hind.Motors B 5.00 15.64 15.57 15.75 15.30 15.50 -0.90 87261 13.56 592 -172.22 22.20 12.31
500186 Hind.Oil Exp A1 10.00 160.90 160.90 161.40 158.50 158.95 -1.21 91045 145.44 1771 9.23 258.00 115.90
500449 Hind.Org.Chm B 10.00 31.93 32.39 34.00 31.05 33.66 5.42 243641 81.70 502 -3.66 35.10 20.65
530315 Hind.Tin Wrk X 10.00 116.50 119.95 125.00 116.85 121.80 4.55 33407 40.88 361 8.73 144.00 88.00
500696 Hind.Unileve A1 1.00 2474.70 2474.65 2489.00 2458.00 2482.30 0.31 63894 1583.36 7998 56.66 2768.50 2393.00
500188 Hind.Zinc A1 2.00 313.60 314.95 314.95 312.10 313.70 0.03 38080 119.34 2098 14.12 383.00 262.95
500440 Hindalco A1 1.00 479.40 479.95 481.75 471.55 478.55 -0.18 80736 385.68 1866 12.75 508.80 358.80
543645 Hindprakash T 10.00 130.40 128.95 130.00 126.00 126.00 -3.37 148 0.19 18 41.18 147.35 72.41
532859 Hinduja Glob A1 10.00 1006.80 1014.95 1015.00 1001.40 1002.65 -0.41 2538 25.49 463 16.02 1479.20 994.55
542905 Hindware Hom A1 2.00 557.00 550.00 568.35 545.90 550.40 -1.18 9274 51.60 706 83.90 664.15 303.70
530853 Hipolin X 10.00 77.96 78.70 80.52 75.10 76.10 -2.39 300 0.23 15 -27.37 128.85 54.20
590018 Hisar Metal T 10.00 168.80 165.45 166.00 165.45 165.45 -1.98 140 0.23 8 10.16 251.50 117.70
543187 Hitachi Engy A1 10.00 4185.15 4239.95 4248.20 4153.15 4198.20 0.31 1060 44.64 389 37.49 4800.00 2845.90
526217 Hitech Corp. T 10.00 229.00 227.50 233.95 227.50 227.60 -0.61 335 0.76 5 36.83 275.00 153.85
531661 Hittco Tools X 10.00 10.15 10.16 10.84 10.16 10.32 1.67 6369 0.66 22 18.11 18.05 9.15
522215 HLE Glasscoa A1 2.00 578.85 581.90 581.90 573.45 579.25 0.07 894 5.17 113 62.02 756.65 466.00
543929 HMA Agro B 10.00 774.85 775.00 780.50 755.00 765.15 -1.25 149903 1147.19 1084 32.90 839.95 564.80
500191 HMT Z 10.00 36.08 36.00 37.48 35.00 36.08 0.00 14345 5.18 69 -36.44 40.30 23.00
543259 Home First F A1 2.00 839.70 838.00 847.90 830.00 833.75 -0.71 4659 39.05 713 29.85 920.00 652.25
522064 Honda (I) Po B 10.00 2723.45 2754.95 2754.95 2647.90 2667.60 -2.05 966 26.08 379 27.86 2938.50 1458.95
517174 Honeywell Au A1 10.00 40103.20 40286.00 41000.00 39925.00 40877.05 1.93 154 62.14 105 82.22 44100.00 34383.00
500193 Hotel Leela B 2.00 19.98 19.90 20.26 19.20 19.46 -2.60 99648 19.52 738 102.42 21.46 8.00
532145 Hotel Silver X 10.00 11.65 11.75 11.80 11.12 11.77 1.03 794 0.09 21 39.23 17.90 8.61
532761 HOV Services T 10.00 50.00 48.75 51.60 48.75 50.00 0.00 641 0.32 7 18.18 64.00 28.51
526761 Howard Hotel XT 10.00 15.67 15.36 15.38 15.36 15.38 -1.85 131 0.02 2 12.11 20.10 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543433 HP Adhesives B 10.00 458.65 465.25 467.00 450.25 460.05 0.31 27748 127.42 1523 60.37 546.35 309.80
502873 HP Cotton X 10.00 103.23 103.50 105.97 102.05 105.35 2.05 1276 1.34 44 -2.35 132.00 74.10
500104 HPCL A1 10.00 263.55 261.15 266.00 260.25 260.85 -1.02 199093 524.73 3321 4.44 309.85 200.00
540136 HPL Elec.Pow B 10.00 222.10 223.75 224.65 215.50 218.65 -1.55 20809 45.76 942 45.65 269.55 66.35
532662 HT Media B 2.00 25.76 25.88 26.14 25.11 25.26 -1.94 101613 25.96 670 -2.79 27.18 14.10
532799 Hubtown B 10.00 62.13 65.20 65.23 60.15 65.23 4.99 125940 80.58 789 10.73 65.75 29.01
540530 HUDCO A1 10.00 72.24 72.79 86.68 72.25 86.02 19.08 10768432 8786.27 39117 9.92 86.68 34.35
509820 Huhtamaki (I B 2.00 253.00 253.95 253.95 249.35 251.05 -0.77 19118 47.99 350 22.42 300.00 182.10
500262 Hybrid Finan T 5.00 7.95 7.95 7.95 7.80 7.90 -0.63 1475 0.12 7 3.95 28.39 6.91
539724 Hypersoft Tc X 10.00 7.64 8.02 8.02 8.02 8.02 4.97 818 0.07 3 -38.19 12.50 6.51