Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 13/07/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 6.09 6.39 6.39 6.39 6.39 4.93 5 0.00 1 7.52 11.53 5.31
515147 Haldyn Glass X 1.00 34.10 34.00 34.65 33.70 33.80 -0.88 7644 2.59 28 28.17 54.95 28.00
532770 Hanung Toys T 10.00 1.84 1.93 1.93 1.76 1.78 -3.26 3326 0.06 10 -0.10 5.85 1.76
509597 Hardcastle W X 10.00 320.40 349.95 349.95 340.00 344.00 7.37 4 0.01 4 -291.53 506.20 250.05
538081 Haria App. X 10.00 2.44 2.55 2.55 2.55 2.55 4.51 1455 0.04 3 2.26 4.60 2.44
590043 Harita Seat. B 10.00 632.55 633.00 633.00 612.00 615.90 -2.63 6042 37.47 149 15.54 1107.80 612.00
526931 Hariyana Shp X 10.00 76.50 78.00 78.50 73.05 75.70 -1.05 869 0.67 16 4.76 123.35 66.00
500467 Harr.Malayal B 10.00 93.05 93.10 93.80 89.65 89.75 -3.55 4972 4.54 96 37.24 124.90 69.80
524080 Haryana Lthr XT 10.00 32.40 32.55 34.00 32.35 32.35 -0.15 776 0.25 7 9.19 70.00 32.30
533162 Hathway Cabl A1 2.00 17.10 17.50 17.60 15.40 17.40 1.75 400659 66.67 1366 18.51 48.50 15.40
531531 Hatsun Agro B 1.00 634.85 630.00 630.00 616.00 621.70 -2.07 704 4.38 67 110.62 956.80 562.33
517354 Havells (I) A1 1.00 561.90 556.10 567.00 556.00 559.85 -0.36 25934 145.40 598 49.15 592.70 452.00
539176 Hawa Engg. XT 10.00 59.80 62.25 62.25 62.25 62.25 4.10 1 0.00 1 22.39 87.80 48.30
508486 Hawkins Cook B 10.00 2791.10 2815.00 2815.00 2771.00 2781.30 -0.35 618 17.21 116 30.22 3371.20 2604.95
508956 HB Leas.&Fin XT 10.00 1.46 1.41 1.41 1.41 1.41 -3.42 50 0.00 1 6.41 3.99 1.27
517271 HBL Pow.Sys. B 1.00 33.65 33.50 33.50 32.65 33.05 -1.78 20761 6.87 132 28.25 76.40 30.45
500185 HCC A1 1.00 11.84 11.85 11.90 11.15 11.35 -4.14 1032959 117.63 3336 14.93 45.00 10.40
539224 HCKK Venture X 10.00 46.05 46.00 46.00 46.00 46.00 -0.11 39 0.02 1 -143.75 50.20 41.25
500179 HCL Infosys. A1 2.00 35.90 36.00 36.25 34.50 34.65 -3.48 182724 63.93 681 -1.40 69.55 32.70
532281 HCL Techno. A1 2.00 1005.30 1004.00 1004.00 977.60 984.85 -2.03 331431 3269.29 9095 15.72 1106.60 825.10
500010 HDFC A1 2.00 1961.75 1962.05 1979.00 1943.25 1972.90 0.57 39979 787.64 1750 20.45 1982.00 1620.65
500180 HDFC Bank A1 2.00 2165.20 2170.00 2189.25 2161.50 2180.70 0.72 57904 1262.53 2758 32.48 2189.25 1672.95
533230 HDFC Gold E 100.00 2764.95 2775.00 2775.00 2755.00 2765.90 0.03 219 6.05 11 -- 2894.95 2561.30
540777 HDFC St.Life B 10.00 478.00 478.00 481.10 470.00 471.70 -1.32 375991 1773.43 1030 106.96 547.25 307.65
540794 HDFC1-1140RD B 10.00 8.26 8.27 8.27 8.27 8.27 0.12 1200 0.10 2 -- 11.00 8.26
540793 HDFC1-1140RG B 10.00 8.45 8.26 8.27 8.26 8.26 -2.25 3300 0.27 11 -- 10.40 8.00
539806 HDFC1190D36G B 10.00 11.70 11.70 11.70 11.70 11.70 0.00 5955 0.70 2 -- 11.75 10.02
540593 HDFC2-1126DG B 10.00 8.84 8.84 8.89 8.84 8.85 0.11 4094 0.36 6 -- 10.50 8.44
539516 HDFCNiftyETF B 10.00 1142.10 1145.22 1145.22 1145.22 1145.22 0.27 1 0.01 1 -- 1250.00 955.50
539517 HDFCSenETF B 10.00 3799.00 3803.00 3803.00 3803.00 3803.00 0.11 8 0.30 2 -- 3816.05 3197.00
532873 HDIL A1 10.00 19.85 20.00 20.00 19.00 19.45 -2.02 728529 141.57 1177 8.84 90.40 19.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 285.10 289.65 289.65 280.00 282.90 -0.77 201 0.57 15 146.58 352.00 253.10
533525 Healthfore T X 10.00 6.76 7.09 7.09 7.09 7.09 4.88 2 0.00 2 5.86 25.20 5.90
509631 HEG B 10.00 3896.45 3870.00 3870.00 3746.05 3783.65 -2.89 31102 1182.09 3373 13.98 3954.95 386.00
500292 HeidelbergC A1 10.00 137.05 138.40 142.75 137.90 139.90 2.08 9424 13.19 136 23.79 189.25 110.00
505720 Herc.Hoists B 1.00 119.45 118.10 119.00 116.00 116.75 -2.26 1438 1.68 31 38.15 164.45 102.10
519552 Heritage Foo B 5.00 623.50 633.90 633.90 599.05 608.45 -2.41 911 5.55 126 45.00 885.10 525.00
500182 Hero Motocor A1 2.00 3498.05 3505.00 3520.00 3439.00 3460.60 -1.07 18219 632.01 1251 18.69 4200.00 3353.75
524669 Hester Biosc B 10.00 1250.20 1233.00 1233.00 1200.00 1205.25 -3.60 148 1.79 36 33.56 1949.80 845.15
534328 Hexa Tradex T 2.00 33.25 32.50 32.50 32.50 32.50 -2.26 40 0.01 1 -104.84 99.60 24.10
532129 Hexaware Tec A1 2.00 494.15 494.90 503.00 487.00 499.05 0.99 174321 865.79 2964 28.48 557.40 239.75
541019 HG Infra Eng B 10.00 275.55 276.70 276.90 270.00 272.00 -1.29 6863 18.93 127 35.98 355.75 232.95
522073 Hi-Tech Gear B 10.00 431.40 428.00 447.50 413.00 416.85 -3.37 6367 27.34 127 24.52 601.90 322.00
504176 High Enr.Bat X 10.00 320.25 322.00 330.00 311.00 325.00 1.48 346 1.11 13 17.74 550.00 275.05
517080 High Ground B 1.00 14.04 14.17 14.17 14.00 14.04 0.00 5998 0.84 20 9.89 19.95 8.00
524735 Hikal B 2.00 148.00 146.00 149.80 146.00 147.80 -0.14 10823 15.97 334 23.61 176.90 130.00
509675 HIL Ltd. B 10.00 1859.80 1885.00 1885.00 1825.00 1838.00 -1.17 339 6.24 52 16.98 2374.85 926.60
532847 Hilton Metal T 10.00 24.70 25.75 25.75 23.50 24.35 -1.42 7724 1.85 31 81.17 54.55 21.15
505712 Him Teknofor X 2.00 198.00 200.00 202.00 190.00 192.05 -3.01 1140 2.23 29 14.33 382.00 177.00
514010 Him.Fibres X 1.00 3.70 3.70 3.70 3.51 3.68 -0.54 624 0.02 4 -46.00 9.40 3.01
500183 Him.Fut.Comm A1 1.00 29.65 29.70 29.85 28.90 29.05 -2.02 761385 222.43 1133 29.05 36.65 14.20
500184 Himadri Spl. B 1.00 127.30 127.90 127.90 120.95 123.60 -2.91 40911 50.46 423 21.31 197.00 72.40
526899 Himalaya Fd. X 10.00 27.35 27.35 27.35 25.50 25.75 -5.85 89144 23.23 226 -171.67 45.30 20.50
513723 Himalaya Gr. XT 10.00 55.30 55.00 55.00 55.00 55.00 -0.54 1 0.00 1 -34.59 57.75 42.95
514043 Himat. Seide B 5.00 285.65 281.15 285.70 280.55 284.00 -0.58 764 2.16 47 13.87 444.35 264.55
531979 Hind Alumini X 10.00 100.00 101.35 101.35 98.50 99.75 -0.25 8767 8.77 41 7.99 174.90 83.50
504036 Hind Rect B 2.00 114.05 114.00 114.00 111.00 111.75 -2.02 1178 1.32 16 141.46 165.00 75.18
539984 Hind Urban I X 10.00 1147.95 1090.60 1100.00 1090.60 1090.60 -5.00 95 1.04 3 -507.26 1650.00 755.05
514428 Hind.Adhesiv X 10.00 82.25 89.50 89.50 84.50 86.75 5.47 67 0.06 4 17.85 150.00 60.50
541154 Hind.Aeronau B 10.00 832.80 832.50 839.00 819.00 821.35 -1.37 1712 14.16 219 10.46 1184.00 814.20
509635 Hind.Compost B 5.00 398.80 399.00 404.70 385.70 404.70 1.48 1688 6.67 56 23.53 635.60 368.00
513599 Hind.Copper A1 5.00 60.85 60.80 61.20 58.70 59.50 -2.22 163041 97.32 844 69.19 110.55 55.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509627 Hind.Dorr-Ol T 2.00 1.41 1.34 1.34 1.34 1.34 -4.96 15819 0.21 22 -0.02 10.85 1.34
524013 Hind.Fluroca B 10.00 14.17 13.47 13.47 13.47 13.47 -4.94 550 0.07 2 -34.54 17.45 8.26
519126 Hind.Foods X 10.00 352.15 353.00 377.00 345.00 345.30 -1.95 1991 6.90 42 71.49 499.95 151.40
505893 Hind.Hardy S X 10.00 135.00 124.00 135.00 122.20 135.00 0.00 392 0.51 16 22.24 159.00 76.00
533217 Hind.Media V B 10.00 207.65 217.70 217.70 195.25 198.95 -4.19 653 1.31 39 8.33 295.00 182.15
509895 Hind.Mills X 10.00 250.00 264.00 264.00 259.90 259.90 3.96 2 0.01 2 -4.07 415.00 221.30
500500 Hind.Motors B 5.00 6.94 6.95 7.00 6.72 6.77 -2.45 16552 1.12 49 2.50 14.85 6.27
515145 Hind.Nat.Gls B 2.00 83.30 82.00 87.90 80.05 81.40 -2.28 3144 2.58 62 -2.47 193.60 69.20
500186 Hind.Oil Exp B 10.00 132.75 137.90 141.40 134.25 139.75 5.27 252225 347.18 2206 48.19 153.75 66.65
500449 Hind.Org.Chm B 10.00 20.55 21.00 21.25 20.10 20.30 -1.22 18435 3.79 152 -0.68 39.90 18.14
530315 Hind.Tin Wrk X 10.00 72.40 72.00 73.65 71.05 71.40 -1.38 6057 4.36 68 7.70 116.80 64.00
500696 Hind.Unileve A1 1.00 1739.05 1744.00 1749.65 1723.75 1741.15 0.12 123599 2151.56 2521 71.98 1749.65 1126.10
500188 Hind.Zinc A1 2.00 274.10 273.25 276.10 270.70 274.00 -0.04 71493 195.99 1291 12.48 339.55 268.00
500440 Hindalco A1 1.00 220.55 222.05 222.25 216.55 218.85 -0.77 303466 663.59 1688 34.20 283.95 200.00
532859 Hinduja Glob B 10.00 836.75 843.40 843.40 839.95 840.00 0.39 40 0.34 4 9.10 1042.00 490.65
590018 Hisar Metal B 10.00 68.85 68.50 68.50 62.00 62.00 -9.95 13353 8.71 19 6.53 130.10 41.55
526217 Hitech Corp. B 10.00 142.50 149.00 151.00 143.00 149.10 4.63 1094 1.63 18 24.13 229.95 134.20
500191 HMT Z 10.00 24.25 24.05 24.95 23.65 23.65 -2.47 352 0.09 14 -394.17 45.50 22.75
522064 Honda SIEL P B 10.00 1275.00 1270.00 1271.90 1260.00 1260.95 -1.10 260 3.28 40 20.82 1675.00 1241.10
517174 Honeywell Au B 10.00 18700.95 18570.00 18596.60 18300.00 18389.20 -1.67 69 12.73 44 65.09 21899.00 11700.00
500193 Hotel Leela. B 2.00 16.55 16.60 16.60 15.70 15.85 -4.23 41182 6.60 112 -42.84 25.40 15.70
526683 Hotel Rugby T 10.00 2.45 2.45 2.45 2.45 2.45 0.00 120 0.00 1 -40.83 3.70 2.10
532145 Hotel Silver X 10.00 9.17 8.48 9.87 8.48 8.71 -5.02 111 0.01 5 7.32 17.00 7.01
532761 HOV Services B 10.00 231.35 231.20 232.65 220.75 222.50 -3.83 13583 30.81 715 -31.65 396.60 176.50
502873 HP Cotton X 10.00 39.45 35.55 39.80 35.55 35.55 -9.89 940 0.34 19 5.76 46.95 27.60
500104 HPCL A1 10.00 269.10 272.00 273.45 263.80 270.25 0.43 470143 1264.30 4276 6.48 493.00 251.10
540136 HPL Elec.Pow B 10.00 86.35 84.60 86.20 83.00 84.30 -2.37 5357 4.52 77 19.65 165.00 81.95
500187 HSIL B 2.00 351.70 355.15 355.15 345.35 346.15 -1.58 1041 3.62 78 33.48 564.35 311.00
532662 HT Media B 2.00 72.55 72.20 72.20 71.10 71.50 -1.45 3435 2.46 31 5.42 118.50 69.85
532799 Hubtown B 10.00 71.30 72.05 73.05 67.75 69.65 -2.31 148887 104.51 1163 19.08 166.85 57.00
540530 HUDCO B 10.00 55.35 55.30 55.60 54.20 54.35 -1.81 112613 61.44 707 13.62 102.35 54.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509820 Huhtamaki PP B 2.00 268.35 272.75 272.75 266.00 266.35 -0.75 40 0.11 5 23.78 387.00 201.00
539724 Hypersoft Tc X 10.00 6.90 6.90 6.90 6.56 6.56 -4.93 75 0.01 3 7.72 11.65 5.23