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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 42.80 42.30 43.40 41.75 42.00 -1.87 61196 25.89 323 20.90 50.80 29.00
590113 Hang Seng Be E 10.00 2888.00 2728.00 2888.00 2728.00 2808.00 -2.77 1250 35.10 2 -- 3199.00 2015.00
532770 Hanung Toys T 10.00 3.55 3.38 3.60 3.38 3.40 -4.23 11456 0.40 22 0.15 6.00 3.31
509597 Hardcastle W X 10.00 311.90 314.95 329.00 307.00 329.00 5.48 125 0.39 10 31.51 347.95 250.05
538081 Haria App. X 10.00 3.05 3.06 3.20 3.06 3.20 4.92 3882 0.12 10 7.44 4.30 2.52
512604 Haria Export X 10.00 2.55 2.60 2.65 2.60 2.65 3.92 380 0.01 3 -- 11.20 2.21
590043 Harita Seat. B 10.00 903.00 935.25 950.00 930.00 930.00 2.99 873 8.20 62 27.15 1054.00 620.00
526931 Hariyana Shp X 10.00 106.35 105.05 107.95 103.05 103.95 -2.26 5112 5.38 27 10.50 117.45 62.75
500467 Harr.Malayal T 10.00 95.35 95.00 96.00 90.60 94.70 -0.68 14362 13.56 145 50.91 124.90 60.85
532855 Haryana Capf X 10.00 50.00 50.20 51.40 49.00 51.00 2.00 386 0.19 5 16.72 54.95 18.14
524080 Haryana Lthr XT 10.00 52.85 52.65 52.65 52.65 52.65 -0.38 710 0.37 4 13.33 56.90 34.50
533162 Hathway Cabl A1 2.00 41.40 41.35 41.35 39.85 40.00 -3.38 39281 15.86 331 -173.91 49.45 27.05
531531 Hatsun Agro B 1.00 867.70 862.00 868.30 850.00 851.75 -1.84 3804 32.56 194 89.10 970.00 343.70
517354 Havells (I) A1 1.00 537.30 539.00 552.40 535.95 546.75 1.76 115366 630.72 4243 63.28 564.30 310.50
539176 Hawa Engg. XT 10.00 73.00 69.35 76.65 69.35 74.40 1.92 3853 2.82 38 23.85 95.80 48.30
508486 Hawkins Cook B 10.00 2944.10 2915.00 2950.00 2910.40 2936.40 -0.26 532 15.63 178 32.97 3170.05 2500.00
532334 HB Estate De X 10.00 28.95 28.95 28.95 27.60 27.60 -4.66 275 0.08 7 -1.60 30.35 8.56
508956 HB Leas.&Fin XT 10.00 2.61 2.66 2.66 2.66 2.66 1.92 500 0.01 3 13.30 3.20 1.27
532333 HB Portfolio XT 10.00 43.75 43.75 43.75 42.00 42.00 -4.00 1088 0.46 13 110.53 43.75 17.00
532216 HB Stockhold B 10.00 37.00 37.90 40.70 36.35 40.70 10.00 111411 44.78 443 6.66 45.90 15.20
517271 HBL Pow.Sys. B 1.00 69.40 70.45 73.20 67.55 70.05 0.94 1878465 1321.51 9528 46.09 73.20 34.60
500185 HCC A1 1.00 36.75 37.35 37.35 36.40 36.50 -0.68 1092479 403.05 1159 71.57 48.00 31.90
500179 HCL Infosys. A1 2.00 49.60 49.40 49.90 48.55 48.75 -1.71 694296 341.39 1637 -2.34 64.36 39.80
532281 HCL Techno. A1 2.00 879.20 878.00 881.15 870.35 873.00 -0.71 287896 2531.78 526 13.57 941.00 778.05
500010 HDFC A1 2.00 1710.90 1696.00 1714.90 1694.00 1710.55 -0.02 44130 753.91 1193 23.93 1804.50 1197.55
500180 HDFC Bank A1 2.00 1849.80 1841.00 1846.00 1820.00 1824.05 -1.39 35911 657.05 1083 29.69 1876.95 1165.00
533230 HDFC Gold E 100.00 2627.00 2638.50 2638.50 2611.00 2613.50 -0.51 112 2.93 15 -- 2823.00 2552.00
540777 HDFC St.Life B 10.00 380.95 380.00 388.00 377.50 384.75 1.00 145057 555.59 2536 87.24 417.65 307.65
539806 HDFC1190D36G B 10.00 10.75 10.70 10.70 10.70 10.70 -0.47 1077 0.12 2 -- 11.41 9.00
540594 HDFC2-1126DD B 10.00 9.17 9.25 9.25 9.25 9.25 0.87 49228 4.55 10 -- 10.90 8.00
540593 HDFC2-1126DG B 10.00 9.23 9.25 9.35 9.22 9.22 -0.11 14110 1.30 15 -- 9.95 8.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540636 HDFCEO20617G B 10.00 9.50 10.00 10.00 10.00 10.00 5.26 50 0.01 1 -- 10.23 8.00
539516 HDFCNiftyETF B 10.00 1062.50 1047.50 1053.10 1047.50 1053.10 -0.88 2 0.02 2 -- 1136.00 724.30
532873 HDIL A1 10.00 55.80 55.90 56.20 54.30 54.60 -2.15 1507061 834.77 4075 16.30 101.85 45.10
539787 HealthCare G B 10.00 284.15 280.60 286.65 273.65 276.95 -2.53 2283 6.39 155 80.98 319.30 215.45
509631 HEG B 10.00 1868.80 1920.00 1962.20 1867.35 1962.20 5.00 65613 1271.35 3554 79.83 2098.75 146.20
500292 HeidelbergC B 10.00 154.00 154.05 156.60 151.80 152.25 -1.14 42483 65.60 576 41.71 175.00 101.75
531178 Hemang Res. X 10.00 7.20 7.20 7.20 7.20 7.20 0.00 500 0.04 1 -2.01 13.35 6.55
524590 Hemo Organic XT 10.00 13.60 14.25 14.25 14.25 14.25 4.78 5000 0.71 8 -54.81 23.55 10.31
505720 Herc.Hoists B 1.00 143.20 147.50 149.05 145.30 145.85 1.85 17764 26.15 333 118.58 188.75 125.00
519552 Heritage Foo B 5.00 780.40 788.45 789.15 755.00 761.00 -2.49 5678 43.55 243 67.40 830.00 412.52
500182 Hero Motocor A1 2.00 3514.55 3504.00 3530.50 3434.00 3444.95 -1.98 15045 522.18 2658 20.15 4200.00 2957.00
524669 Hester Biosc B 10.00 1383.35 1390.00 1399.95 1360.75 1371.55 -0.85 783 10.81 80 41.80 1482.00 692.85
534328 Hexa Tradex T 2.00 38.60 40.25 40.50 37.80 40.50 4.92 31108 12.54 64 -77.88 40.50 14.20
532129 Hexaware Tec A1 2.00 328.65 328.75 333.70 321.20 323.35 -1.61 38300 126.18 866 19.19 349.40 187.50
522073 Hi-Tech Gear B 10.00 528.45 526.00 563.50 522.00 542.85 2.72 30870 168.75 1696 41.82 563.50 281.50
504176 High Enr.Bat X 10.00 324.95 305.10 348.00 305.10 331.25 1.94 1087 3.42 71 16.65 415.20 192.35
517080 High Ground B 1.00 19.39 19.95 19.95 18.43 18.43 -4.95 253947 47.90 452 6.75 40.40 8.00
524735 Hikal B 2.00 240.90 240.90 245.00 238.05 238.70 -0.91 10553 25.48 243 28.32 264.90 191.35
509675 HIL Ltd. B 10.00 1279.75 1276.00 1276.50 1242.50 1250.10 -2.32 582 7.31 49 15.49 1425.00 582.00
532847 Hilton Metal B 10.00 40.75 40.40 41.25 39.40 39.85 -2.21 11399 4.57 104 51.75 54.55 17.35
514010 Him.Fibres X 1.00 6.12 6.90 6.90 5.50 5.64 -7.84 11628 0.66 33 -31.33 14.60 5.00
500183 Him.Fut.Comm B 1.00 30.75 30.30 31.25 29.30 29.45 -4.23 1928472 581.16 2577 29.45 35.95 11.85
500184 Himadri Spl. B 1.00 158.70 159.00 159.75 156.15 157.00 -1.07 172719 272.44 1169 43.25 178.30 32.70
526899 Himalya Intl X 10.00 31.95 32.70 34.25 32.00 32.90 2.97 206677 68.74 590 -22.85 42.90 15.30
514043 Himat. Seide B 5.00 363.00 363.25 365.55 351.00 354.85 -2.25 19046 68.43 542 18.21 400.00 266.70
531979 Hind Alumini X 10.00 124.75 126.65 126.65 120.25 121.65 -2.48 8417 10.42 68 14.10 158.40 83.05
504036 Hind Rect B 2.00 116.00 117.00 118.00 116.00 117.50 1.29 571 0.67 20 -25.60 143.80 72.75
539984 Hind Urban I XT 10.00 1500.00 1500.00 1574.95 1500.00 1511.05 0.74 332 5.14 18 -702.81 1574.95 552.10
514428 Hind.Adhesiv X 10.00 79.65 79.55 82.00 79.15 79.75 0.13 1721 1.39 23 12.80 104.00 53.60
532041 Hind.Bio-Sci XT 10.00 0.47 0.45 0.45 0.45 0.45 -4.26 500 0.00 1 -1.05 2.50 0.45
509635 Hind.Compost B 5.00 467.30 463.00 470.80 461.20 465.85 -0.31 10956 51.06 53 25.88 802.66 450.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 91.10 91.00 91.65 88.75 89.15 -2.14 572791 517.91 2391 85.72 110.55 55.45
509627 Hind.Dorr-Ol T 2.00 7.39 7.05 7.75 7.05 7.75 4.87 95609 7.35 71 -0.30 12.90 1.52
519126 Hind.Foods SS 10.00 344.30 350.00 350.00 309.90 315.45 -8.38 1425 4.51 32 116.83 357.50 142.00
533217 Hind.Media V B 10.00 237.70 237.00 246.95 236.00 236.35 -0.57 1158 2.75 54 10.09 297.95 225.00
509895 Hind.Mills X 10.00 351.50 341.05 355.00 339.15 354.00 0.71 307 1.06 22 -4.46 479.00 311.10
500500 Hind.Motors B 5.00 7.79 8.10 8.10 7.58 7.60 -2.44 61695 4.73 111 -8.54 12.80 6.66
515145 Hind.Nat.Gls B 2.00 174.20 175.00 175.00 162.50 168.25 -3.42 6569 11.08 30 -5.35 184.85 74.20
500186 Hind.Oil Exp B 10.00 127.15 128.65 138.60 128.65 137.10 7.83 1021189 1378.49 6407 79.25 138.60 60.70
500449 Hind.Org.Chm B 10.00 25.30 25.50 27.55 25.40 26.35 4.15 336426 89.45 974 -0.65 35.40 18.00
530315 Hind.Tin Wrk X 10.00 96.45 96.85 97.30 94.70 95.35 -1.14 18130 17.38 195 16.27 116.80 57.10
500696 Hind.Unileve A1 1.00 1320.35 1318.00 1323.40 1309.20 1314.95 -0.41 30026 395.27 931 59.55 1330.50 782.95
500188 Hind.Zinc A1 2.00 293.00 293.10 296.45 290.05 290.65 -0.80 40644 118.96 2081 12.53 333.40 226.75
500440 Hindalco A1 1.00 238.00 238.10 243.00 236.65 237.15 -0.36 1009893 2415.05 2248 35.34 278.50 148.05
532859 Hinduja Glob B 10.00 883.80 882.10 898.40 852.55 859.55 -2.74 17468 153.04 1180 9.66 923.40 490.65
500189 Hinduja Vent B 10.00 734.55 736.00 770.00 712.10 724.20 -1.41 28135 207.96 1779 14.11 770.00 437.40
590018 Hisar Metal T 10.00 99.75 104.70 104.70 96.05 103.00 3.26 427 0.44 13 13.27 130.10 21.60
521068 Hisar Spin. P 10.00 9.40 9.87 9.87 9.87 9.87 5.00 1300 0.13 2 5.51 10.65 7.00
526217 Hitech Corp. B 10.00 161.80 161.40 162.00 156.00 159.65 -1.33 6452 10.19 66 25.83 235.80 142.50
500191 HMT Z 10.00 39.15 38.55 39.75 38.50 39.00 -0.38 7054 2.76 31 -54.93 49.00 31.00
522064 Honda SIEL P B 10.00 1325.20 1330.10 1347.00 1327.35 1342.55 1.31 614 8.20 135 26.03 1572.05 1296.10
517174 Honeywell Au B 10.00 18440.80 18745.85 21899.00 18593.45 20004.20 8.48 1876 382.78 1049 82.26 21899.00 8250.65
500193 Hotel Leela. B 2.00 19.85 19.85 20.00 19.50 19.60 -1.26 17500 3.46 68 -23.33 27.25 15.70
532145 Hotel Silver X 10.00 11.75 12.91 12.91 11.97 12.22 4.00 1191 0.15 11 17.46 15.58 5.90
532761 HOV Services B 10.00 311.80 308.25 361.90 308.25 343.80 10.26 162826 554.65 5656 306.96 361.90 102.25
526761 Howard Hotel X 10.00 8.80 9.24 9.24 9.19 9.19 4.43 450 0.04 2 459.50 11.23 5.68
502873 HP Cotton X 10.00 38.75 35.00 36.50 35.00 36.50 -5.81 5181 1.82 8 -4.67 47.90 32.10
500104 HPCL A1 10.00 431.90 429.50 429.50 413.10 414.70 -3.98 177611 743.80 5164 10.41 584.45 336.00
540136 HPL Elec.Pow B 10.00 128.90 128.30 132.90 128.25 130.75 1.44 17321 22.69 275 26.15 164.45 93.60
500187 HSIL B 2.00 487.50 493.95 494.95 480.00 487.80 0.06 7797 38.24 336 38.11 564.35 271.65
532662 HT Media B 2.00 98.40 98.80 99.10 96.85 97.35 -1.07 14279 14.00 216 10.09 108.80 71.50
532799 Hubtown B 10.00 133.50 134.00 137.60 128.55 129.40 -3.07 231260 307.99 1432 19.43 173.00 83.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540530 HUDCO B 10.00 79.85 79.90 80.50 79.05 79.20 -0.81 262722 208.90 1166 17.41 102.35 66.15
509820 Huhtamaki PP B 2.00 360.20 368.80 387.00 350.00 359.80 -0.11 24323 86.70 801 32.13 387.00 201.00