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 14/06/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 149.45 149.45 152.40 149.45 152.40 1.97 23 0.04 4 3.96 152.40 31.00
515147 Haldyn Glass XT 1.00 41.55 42.30 42.30 40.05 40.80 -1.81 63662 25.98 437 60.00 50.95 22.45
590113 Hang Seng Be E 1.00 356.74 361.00 361.00 351.40 359.22 0.70 150 0.54 43 -- 389.00 268.00
538731 Hanman Fit M 10.00 1.83 2.00 2.00 1.71 1.80 -1.64 33600 0.63 8 -0.44 3.20 1.46
543227 Happiest Min B 2.00 936.95 945.00 945.00 906.05 922.65 -1.53 112762 1041.93 5074 189.07 955.00 285.55
509597 Hardcastle W X 10.00 224.30 225.80 225.80 213.10 217.00 -3.25 345 0.75 16 27.86 255.80 160.00
541276 Hardwyn (I) M 10.00 63.00 69.70 72.80 65.05 65.05 3.25 7500 5.19 3 591.36 84.50 10.01
538081 Haria App. XT 10.00 1.58 1.58 1.58 1.58 1.58 0.00 1000 0.02 4 -1.68 1.58 0.48
512604 Haria Export X 10.00 2.17 2.17 2.20 2.17 2.20 1.38 4117 0.09 25 7.33 2.31 0.55
542682 Harish Text. XT 10.00 40.75 38.75 38.75 38.75 38.75 -4.91 500 0.19 1 -184.52 47.80 11.65
526931 Hariyana Shp X 10.00 75.00 79.80 79.80 72.00 73.65 -1.80 7202 5.32 82 12.65 94.40 25.00
500467 Harr.Malayal B 10.00 218.85 218.85 218.85 202.45 208.35 -4.80 57017 119.20 1599 9.51 226.90 65.00
532855 Haryana Capf X 10.00 38.35 36.45 36.50 36.45 36.50 -4.82 82 0.03 3 25.35 38.60 23.45
524080 Haryana Lthr XT 10.00 41.80 42.85 42.85 40.15 41.15 -1.56 3214 1.33 15 10.47 44.30 18.05
531387 Hasti Financ X 10.00 4.08 4.08 4.08 4.08 4.08 0.00 2 0.00 1 5.37 5.33 3.71
509073 Hathway Bhaw XT 10.00 21.50 21.95 22.55 21.00 22.35 3.95 29281 6.45 158 16.93 46.05 14.10
533162 Hathway Cabl A1 2.00 27.35 27.75 28.25 26.50 27.50 0.55 2544582 697.90 7276 19.23 57.45 20.50
531531 Hatsun Agro A1 1.00 927.50 922.20 922.20 882.50 901.40 -2.81 11729 105.77 1281 78.86 979.00 436.31
517354 Havells (I) A1 1.00 1017.35 1017.00 1025.40 1001.15 1019.55 0.22 75605 769.05 5250 61.16 1237.80 537.65
539176 Hawa Engg. XT 10.00 38.00 39.80 39.90 39.80 39.90 5.00 226 0.09 7 23.47 41.85 19.39
508486 Hawkins Cook A1 10.00 6002.90 6084.00 6084.00 5915.50 6010.30 0.12 1195 71.54 488 39.43 6200.95 3950.00
532467 Hazoor Multi XT 10.00 8.82 9.00 9.26 8.38 8.87 0.57 66846 6.13 164 -68.23 9.26 1.07
532334 HB Estate De X 10.00 13.97 14.00 14.42 13.28 14.11 1.00 6119 0.82 34 -1.01 14.56 5.83
508956 HB Leas.&Fin XT 10.00 2.74 2.79 2.79 2.79 2.79 1.82 724 0.02 8 31.00 3.21 0.49
532333 HB Portfolio X 10.00 25.45 26.50 27.00 25.05 25.35 -0.39 3748 0.96 37 -6.17 29.05 12.71
532216 HB Stockhold B 10.00 17.40 18.50 18.50 16.75 18.20 4.60 5211 0.93 45 1.91 23.85 4.75
517271 HBL Pow.Sys. B 1.00 47.00 47.65 47.65 44.35 45.85 -2.45 266940 122.19 2236 97.55 48.40 13.80
500185 HCC A1 1.00 11.02 11.10 11.10 10.47 10.87 -1.36 1277568 137.19 1791 -3.61 11.70 4.63
500179 HCL Infosys. B 2.00 16.33 17.14 17.14 15.52 15.74 -3.61 1075698 171.92 2506 -2.29 17.14 6.60
532281 HCL Techno. A1 2.00 983.45 980.00 988.00 975.50 984.15 0.07 200215 1966.22 11186 23.96 1073.55 545.15
500010 HDFC A1 2.00 2558.70 2562.00 2562.00 2513.80 2539.30 -0.76 47561 1203.24 3945 24.47 2895.35 1623.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541729 HDFC AMC A1 5.00 3090.35 3091.75 3093.15 3018.25 3081.60 -0.28 16507 507.78 1195 49.52 3358.30 2071.00
500180 HDFC Bank A1 1.00 1486.20 1482.00 1486.00 1462.90 1479.40 -0.46 97942 1443.99 5726 25.64 1650.00 942.65
533230 HDFC Gold E 1.00 43.73 43.34 43.75 43.00 43.13 -1.37 70875 30.63 453 -- 50.88 38.70
540777 HDFC Life In A1 10.00 682.60 680.00 684.80 674.00 681.35 -0.18 120702 820.81 7691 101.24 746.00 495.40
539516 HDFCNiftyETF B 76.13 166.40 167.90 168.90 166.70 168.13 1.04 759 1.27 114 -- 169.30 102.40
543224 HDFCNiftyETF B 10.00 349.67 348.00 349.34 344.18 348.19 -0.42 201 0.70 41 -- 378.86 198.52
539517 HDFCSenETF B 250.36 556.17 556.17 561.00 555.00 558.75 0.46 624 3.47 35 -- 665.76 344.99
532873 HDIL Z 10.00 6.78 6.85 7.00 6.45 6.45 -4.87 532200 34.54 394 3.39 8.92 2.16
539787 HealthCare G A1 10.00 198.70 200.75 218.70 191.70 210.25 5.81 48861 100.15 1977 -19.52 218.70 109.65
526967 Heera Ispat Z 10.00 1.40 1.33 1.47 1.33 1.47 5.00 3066 0.04 10 -0.33 3.13 0.93
509631 HEG A1 10.00 2294.40 2297.00 2308.45 2211.40 2262.40 -1.39 18120 408.21 1339 -486.54 2564.00 659.15
500292 HeidelbergC A1 10.00 252.00 252.15 254.20 249.50 250.05 -0.77 11952 30.01 700 17.99 284.55 166.00
539174 Helpage Fin XT 10.00 11.00 11.00 11.00 11.00 11.00 0.00 21 0.00 1 26.83 14.30 7.05
543242 Hemisphere P B 10.00 156.90 157.00 157.00 147.75 153.25 -2.33 232973 353.93 3364 -2189.29 201.75 56.00
524590 Hemo Organic X 10.00 11.50 12.07 12.07 10.93 12.07 4.96 786 0.09 15 -- 17.50 9.95
543266 Heranba Inds B 10.00 768.80 777.05 788.50 751.25 778.00 1.20 53960 416.97 2655 31.85 944.95 602.85
505720 Herc.Hoists B 1.00 135.80 133.20 142.00 128.00 140.25 3.28 62328 85.82 2080 57.72 144.40 66.25
519552 Heritage Foo A1 5.00 425.45 422.10 426.75 401.00 415.00 -2.46 20703 85.48 1405 12.90 452.90 242.00
500182 Hero Motocor A1 2.00 3004.45 3005.00 3011.80 2942.70 2984.55 -0.66 41383 1233.26 5272 20.44 3628.55 2317.44
524669 Hester Biosc A1 10.00 2676.20 2666.00 2683.20 2623.00 2629.35 -1.75 2590 68.43 571 64.99 3180.00 1170.60
534328 Hexa Tradex B 2.00 119.85 116.40 119.55 114.00 117.30 -2.13 1182 1.37 51 -3910.00 129.95 13.42
500183 HFCL A1 1.00 50.50 50.15 50.75 47.95 49.20 -2.57 2668557 1309.11 9001 26.45 53.20 11.30
541019 HG Infra Eng A1 10.00 401.15 408.40 408.40 385.85 395.65 -1.37 9546 37.80 804 17.71 434.90 150.80
522073 Hi-Tech Gear B 10.00 233.25 227.70 232.80 219.45 225.25 -3.43 4811 10.85 275 -82.81 259.39 95.90
541627 Hi-Tech Wind XT 10.00 5.78 5.62 5.97 5.62 5.79 0.17 13577 0.78 50 -6.58 20.70 4.73
504176 High Enr.Bat X 10.00 1264.45 1275.00 1275.00 1140.00 1219.40 -3.56 4705 57.01 442 11.91 1379.00 202.05
531301 High Street X 10.00 13.10 13.10 13.10 13.10 13.10 0.00 75 0.01 1 -4.49 15.00 10.72
524735 Hikal A1 2.00 469.65 472.05 478.00 440.85 457.65 -2.56 216393 986.92 5598 42.37 520.50 115.50
509675 HIL Ltd. A1 10.00 4631.70 4649.00 4649.00 4488.00 4560.15 -1.54 1971 89.89 669 13.15 5170.00 1006.70
539697 Hiliks Tech. XT 10.00 11.09 11.50 11.64 11.50 11.64 4.96 1033 0.12 8 21.16 14.87 6.45
532847 Hilton Metal T 10.00 12.66 13.10 13.10 12.50 12.55 -0.87 2854 0.37 17 -0.92 16.05 8.13
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 122.10 114.50 118.00 112.20 114.40 -6.31 11068 12.63 160 17.47 134.95 33.05
514010 Him.Fibres XT 1.00 3.37 3.43 3.43 3.43 3.43 1.78 31586 1.08 47 -7.15 3.61 0.93
500184 Himadri Spl. A1 1.00 54.90 54.90 55.25 52.10 53.70 -2.19 1099058 589.16 5708 23.55 64.00 37.54
526899 Himalaya Fd. X 10.00 15.84 16.22 16.75 13.70 14.43 -8.90 505555 74.37 1785 32.80 17.80 6.28
513723 Himalaya Gr. XT 5.00 40.30 41.10 41.10 41.10 41.10 1.99 350 0.14 3 -4.79 41.10 19.10
514043 Himat. Seide A1 5.00 173.20 173.30 175.80 167.95 173.05 -0.09 10505 18.01 670 -31.93 184.70 55.35
531979 Hind Alumini X 10.00 41.10 42.15 42.20 38.60 39.80 -3.16 30831 12.30 175 -1.66 46.00 27.40
504036 Hind Rect B 2.00 167.65 166.40 176.90 160.00 172.15 2.68 12725 21.56 938 53.46 180.20 108.50
539984 Hind Urban I X 10.00 3147.00 3003.05 3147.95 3003.05 3077.05 -2.22 222 6.86 36 -21.31 3699.00 456.30
514428 Hind.Adhesiv X 10.00 217.90 232.90 232.90 202.60 220.15 1.03 9471 20.64 187 18.88 232.90 65.30
541154 Hind.Aeronau A1 10.00 1045.65 1050.05 1057.00 1029.15 1051.45 0.55 8123 84.98 1157 12.32 1423.55 646.65
532041 Hind.Bio-Sci XT 10.00 4.10 4.10 4.20 3.90 3.90 -4.88 16245 0.64 62 -4.24 5.12 1.27
509635 Hind.Compost B 5.00 358.65 367.50 367.50 339.65 344.65 -3.90 3094 10.77 316 25.80 387.45 151.35
513599 Hind.Copper A1 5.00 169.35 170.20 172.50 162.50 166.95 -1.42 1338326 2251.21 12881 -43.93 196.90 28.25
505725 Hind.Everest XT 10.00 227.00 228.00 237.95 215.70 230.90 1.72 5267 12.26 42 -2.85 237.95 69.85
524013 Hind.Fluroca B 10.00 11.91 12.39 12.39 11.32 11.32 -4.95 8314 0.96 51 -0.89 13.14 4.95
519126 Hind.Foods T 10.00 2040.25 2001.05 2095.50 2000.25 2018.35 -1.07 3804 77.16 790 124.36 2580.00 490.00
505893 Hind.Hardy X 10.00 183.45 201.75 201.75 201.75 201.75 9.98 9705 19.58 51 9.52 201.75 47.20
533217 Hind.Media V B 10.00 98.05 98.00 98.00 94.00 96.25 -1.84 12839 12.20 475 9.51 107.00 40.05
509895 Hind.Mills X 10.00 294.30 286.80 304.75 282.15 282.85 -3.89 199 0.58 17 2.74 330.40 156.05
500500 Hind.Motors B 5.00 9.01 9.33 9.33 8.53 8.81 -2.22 39867 3.48 159 97.89 10.00 4.60
515145 Hind.Nat.Gls B 2.00 37.20 40.90 40.90 39.40 40.90 9.95 137829 56.30 513 -1.32 42.60 23.30
500186 Hind.Oil Exp A1 10.00 107.40 109.00 114.40 105.60 113.25 5.45 109801 121.46 1839 34.21 124.60 60.65
500449 Hind.Org.Chm B 10.00 45.20 43.40 43.40 40.70 41.85 -7.41 579145 241.73 2587 139.50 47.90 12.20
530315 Hind.Tin Wrk X 10.00 87.45 88.90 88.90 85.50 87.10 -0.40 28760 24.90 214 8.17 93.25 36.70
500696 Hind.Unileve A1 1.00 2366.55 2362.95 2374.45 2336.55 2364.85 -0.07 85528 2015.84 6939 69.49 2504.30 2001.00
500188 Hind.Zinc A1 2.00 343.95 348.40 348.40 331.15 339.75 -1.22 58464 198.09 1622 17.99 362.40 171.50
500440 Hindalco A1 1.00 393.15 393.15 397.35 381.40 394.85 0.43 549432 2149.88 8902 25.47 428.30 143.40
532859 Hinduja Glob A1 10.00 2527.85 2598.70 2610.00 2351.65 2579.25 2.03 17455 442.17 2243 21.71 2610.00 590.65
530853 Hipolin X 10.00 33.00 33.00 33.00 33.00 33.00 0.00 99 0.03 4 -39.76 42.60 17.70
590018 Hisar Metal B 10.00 120.90 121.55 121.80 112.95 120.20 -0.58 12835 15.00 323 20.03 143.00 52.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 0.73 0.73 0.73 0.73 0.73 0.00 14 0.00 2 -- 0.76 0.20
526217 Hitech Corp. B 10.00 185.45 187.75 196.95 182.40 191.80 3.42 23742 44.93 838 31.04 196.95 65.00
531661 Hittco Tools XT 10.00 3.50 3.33 3.33 3.33 3.33 -4.86 5 0.00 1 -2.90 6.12 2.78
539097 HKG M 2.00 55.00 55.20 57.50 54.50 56.10 2.00 157500 88.49 49 2805.00 59.05 18.32
522215 HLE Glasscoa B 10.00 3707.10 3779.90 3779.90 3500.10 3700.45 -0.18 4162 153.83 1165 95.20 3794.75 801.00
500191 HMT Z 10.00 31.15 31.20 31.75 30.85 31.25 0.32 9973 3.11 102 34.34 38.90 13.72
543259 Home First F B 2.00 559.70 555.00 561.55 550.70 554.50 -0.93 22791 126.83 906 59.69 639.50 441.00
522064 Honda (I) Po A1 10.00 1072.00 1075.00 1075.00 1053.05 1072.75 0.07 655 7.01 145 22.35 1234.60 902.00
517174 Honeywell Au A1 10.00 40776.15 40650.05 41248.05 40599.45 40688.80 -0.21 186 75.84 143 78.19 49805.00 26761.00
500193 Hotel Leela B 2.00 10.36 10.60 10.60 9.50 10.17 -1.83 251467 24.83 604 -12.40 12.50 4.30
526683 Hotel Rugby B 10.00 1.27 1.33 1.33 1.33 1.33 4.72 1700 0.02 4 -44.33 1.73 0.90
532145 Hotel Silver XT 10.00 6.46 6.56 6.69 6.15 6.52 0.93 19404 1.23 93 -7.33 6.98 3.65
532761 HOV Services B 10.00 55.15 54.80 57.80 54.70 57.05 3.45 4580 2.59 69 76.07 66.30 28.05
526761 Howard Hotel X 10.00 6.30 6.60 6.60 6.01 6.01 -4.60 3544 0.22 6 -3.58 6.80 3.82
502873 HP Cotton X 10.00 76.70 80.00 80.00 72.05 75.40 -1.69 13739 10.24 307 7.98 89.75 14.70
500104 HPCL A1 10.00 295.30 297.00 300.30 292.60 298.35 1.03 243774 725.32 4531 3.97 309.30 163.30
540136 HPL Elec.Pow B 10.00 58.90 59.60 59.60 56.10 58.45 -0.76 40786 23.56 482 -243.54 65.40 26.85
500187 HSIL B 2.00 227.95 226.00 234.60 215.00 230.75 1.23 17322 38.83 913 16.95 248.00 48.05
532662 HT Media B 2.00 28.00 28.00 28.00 26.55 26.85 -4.11 58170 15.70 650 -4.69 30.65 11.65
532799 Hubtown B 10.00 28.05 28.30 29.45 27.55 29.45 4.99 27694 7.89 169 -1.57 29.45 9.56
540530 HUDCO A1 10.00 53.65 54.20 54.45 50.80 53.20 -0.84 513043 271.15 2767 8.15 55.45 23.85
509820 Huhtamaki (I A1 2.00 287.10 285.05 294.35 283.00 289.70 0.91 28608 82.75 1076 25.87 352.45 189.50