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 13/11/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 36.30 36.50 38.00 35.50 37.00 1.93 24573 8.90 84 22.42 54.95 28.00
590113 Hang Seng Be E 10.00 3150.00 3149.00 3149.00 3149.00 3149.00 -0.03 7 0.22 1 -- 3800.00 2630.00
509597 Hardcastle W X 10.00 264.00 262.00 262.00 262.00 262.00 -0.76 20 0.05 2 29.21 506.20 236.00
590043 Harita Seat. B 10.00 588.35 587.85 587.85 569.10 582.10 -1.06 267 1.55 29 15.08 1107.80 490.00
526931 Hariyana Shp X 10.00 70.05 63.30 75.00 62.70 66.55 -5.00 7425 4.96 125 5.69 123.35 50.45
500467 Harr.Malayal B 10.00 89.15 89.05 89.20 87.65 88.05 -1.23 2539 2.24 56 -733.75 124.90 71.50
509073 Hathway Bhaw XT 10.00 3.96 4.15 4.15 4.15 4.15 4.80 1 0.00 1 20.75 4.35 2.24
533162 Hathway Cabl B 2.00 30.25 30.20 30.45 30.10 30.25 0.00 86371 26.11 129 94.53 48.50 15.15
531531 Hatsun Agro A1 1.00 606.85 613.45 620.00 590.00 617.40 1.74 1061 6.38 182 106.63 956.80 568.15
517354 Havells (I) A1 1.00 651.90 652.40 668.60 647.80 664.45 1.93 132872 879.93 2974 51.35 728.95 454.00
539176 Hawa Engg. XT 10.00 42.00 39.90 39.90 39.90 39.90 -5.00 105 0.04 3 7.78 87.80 37.05
508486 Hawkins Cook B 10.00 3064.60 3086.15 3189.95 2955.00 2979.10 -2.79 4235 130.02 817 28.76 3548.00 2652.05
532334 HB Estate De X 10.00 18.31 18.31 19.22 18.31 19.22 4.97 4688 0.88 17 -2.06 38.10 11.45
532333 HB Portfolio X 10.00 27.75 27.60 33.30 27.50 30.55 10.09 11671 3.68 78 3.47 52.80 20.14
532216 HB Stockhold B 10.00 11.34 10.80 11.05 10.78 10.97 -3.26 3802 0.41 20 -1.38 58.75 10.10
517271 HBL Pow.Sys. B 1.00 31.10 30.50 31.00 30.00 30.35 -2.41 18857 5.72 97 34.89 76.40 24.00
500185 HCC A1 1.00 14.29 14.00 14.20 13.56 13.98 -2.17 519945 72.15 683 -0.95 45.00 9.39
500179 HCL Infosys. B 2.00 28.10 28.10 28.20 27.35 27.55 -1.96 116765 32.37 479 -2.49 69.55 21.15
532281 HCL Techno. A1 2.00 1033.40 1041.00 1054.80 1029.35 1032.85 -0.05 33445 347.49 1758 15.52 1124.50 825.10
500010 HDFC A1 2.00 1795.05 1802.40 1830.00 1784.10 1824.05 1.62 34170 618.83 1595 19.27 2051.00 1642.00
541729 HDFC AMC B 5.00 1404.70 1401.50 1401.50 1388.65 1395.30 -0.67 16458 229.56 548 41.06 1969.50 1248.30
500180 HDFC Bank A1 2.00 1923.35 1939.70 1939.70 1910.30 1929.20 0.30 213199 4095.23 2810 27.52 2219.05 1791.30
533230 HDFC Gold E 100.00 2850.00 2886.50 2887.00 2845.00 2860.00 0.35 395 11.28 24 -- 2950.00 2604.10
540777 HDFC St.Life A1 10.00 398.35 399.00 401.65 392.20 398.95 0.15 50220 198.78 1132 90.67 547.25 307.65
540793 HDFC1-1140RG B 10.00 8.32 9.10 9.10 8.11 8.38 0.72 24404 1.99 11 -- 10.40 7.48
540444 HDFC1188-38G B 10.00 7.85 8.40 8.40 8.40 8.40 7.01 2165 0.18 1 -- 9.51 7.85
532873 HDIL A1 10.00 21.35 21.30 21.95 20.95 21.55 0.94 261797 56.08 666 8.65 69.05 17.55
509631 HEG A1 10.00 4171.50 4169.00 4218.00 4146.00 4173.25 0.04 11902 497.69 1557 6.33 4950.00 1570.75
500292 HeidelbergC A1 10.00 150.50 150.55 150.75 147.60 149.40 -0.73 2875 4.29 121 18.29 189.25 122.10
505720 Herc.Hoists B 1.00 98.05 105.50 116.80 104.00 110.05 12.24 35862 40.15 876 35.39 164.45 87.65
519552 Heritage Foo B 5.00 521.65 520.25 552.85 518.00 529.90 1.58 1973 10.38 152 31.13 885.10 421.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500182 Hero Motocor A1 2.00 2837.50 2833.00 2894.45 2808.30 2873.45 1.27 23950 681.45 1794 15.69 3862.00 2648.70
524669 Hester Biosc B 10.00 1116.75 1107.40 1148.00 1105.00 1136.60 1.78 73 0.83 29 27.54 1949.80 1039.95
534328 Hexa Tradex T 2.00 29.40 30.70 30.70 29.50 30.00 2.04 298 0.09 4 -83.33 99.60 24.60
532129 Hexaware Tec A1 2.00 316.00 317.00 320.50 312.20 315.25 -0.24 121511 382.93 1230 16.11 557.40 308.10
541019 HG Infra Eng B 10.00 219.90 218.50 219.35 216.10 217.65 -1.02 6681 14.57 83 13.11 355.75 170.20
522073 Hi-Tech Gear B 10.00 364.65 370.00 370.00 370.00 370.00 1.47 15 0.06 2 25.34 601.90 343.00
504176 High Enr.Bat X 10.00 334.70 322.00 357.20 311.10 332.00 -0.81 113 0.37 15 58.87 550.00 273.50
517080 High Ground B 1.00 10.87 10.99 11.39 10.58 10.82 -0.46 192660 21.14 114 6.94 19.95 7.75
524735 Hikal B 2.00 154.80 155.05 158.10 154.10 155.65 0.55 68044 106.34 1128 21.59 207.00 130.00
509675 HIL Ltd. B 10.00 2261.45 2240.55 2255.40 2209.00 2224.90 -1.62 1006 22.40 185 14.66 2600.00 1180.00
532847 Hilton Metal B 10.00 22.50 22.95 22.95 22.05 22.15 -1.56 1020 0.23 9 96.30 47.10 19.10
505712 Him Teknofor X 2.00 169.15 169.95 173.80 164.00 170.70 0.92 1356 2.27 40 13.00 382.00 148.00
514010 Him.Fibres X 1.00 3.19 3.19 3.34 3.06 3.11 -2.51 625 0.02 8 -31.10 9.40 3.01
500183 Him.Fut.Comm A1 1.00 20.45 20.35 20.60 20.25 20.50 0.24 324438 66.19 437 20.50 36.65 18.45
500184 Himadri Spl. A1 1.00 140.90 139.05 139.05 129.10 130.25 -7.56 193964 257.59 2227 18.66 197.00 103.55
526899 Himalaya Fd. X 10.00 13.78 14.00 14.15 13.45 13.54 -1.74 33734 4.65 99 -84.63 45.30 12.20
514043 Himat. Seide B 5.00 255.20 269.00 281.00 252.00 256.40 0.47 13884 35.68 427 12.76 444.35 212.70
531979 Hind Alumini X 10.00 91.45 89.00 93.80 89.00 93.80 2.57 504 0.46 16 7.32 174.90 83.30
504036 Hind Rect B 2.00 120.60 119.00 121.95 119.00 119.15 -1.20 251 0.30 11 26.24 165.00 97.00
539984 Hind Urban I X 10.00 756.00 844.00 844.00 734.05 734.05 -2.90 47 0.39 5 -341.42 1650.00 640.10
514428 Hind.Adhesiv X 10.00 97.00 97.20 102.20 88.05 95.00 -2.06 1174 1.12 14 22.30 150.00 68.50
541154 Hind.Aeronau B 10.00 896.15 914.00 914.00 850.00 854.15 -4.69 5215 45.01 493 10.88 1184.00 740.00
509635 Hind.Compost B 5.00 339.95 336.15 343.95 336.00 340.40 0.13 163 0.55 22 19.05 585.75 325.25
513599 Hind.Copper A1 5.00 51.70 52.00 52.80 51.70 52.10 0.77 166102 86.66 936 46.11 105.60 45.10
524013 Hind.Fluroca B 10.00 24.95 24.90 24.90 23.75 23.75 -4.81 26622 6.33 93 26.39 27.00 8.26
519126 Hind.Foods X 10.00 294.00 292.00 311.05 285.00 301.05 2.40 6076 18.02 107 57.34 499.95 252.80
509895 Hind.Mills XT 10.00 320.00 305.15 310.00 305.15 306.65 -4.17 68 0.21 5 -4.30 386.80 176.05
500500 Hind.Motors B 5.00 8.21 8.05 8.19 7.85 8.00 -2.56 39662 3.18 62 2.46 14.85 6.27
515145 Hind.Nat.Gls B 2.00 84.00 88.20 88.20 81.90 82.00 -2.38 302 0.25 5 -3.81 193.60 69.20
500186 Hind.Oil Exp B 10.00 135.70 134.60 137.65 132.50 135.65 -0.04 115155 155.36 1114 18.53 164.80 97.50
500449 Hind.Org.Chm T 10.00 34.05 34.00 34.45 33.00 33.95 -0.29 108177 36.34 311 -2.08 43.55 17.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530315 Hind.Tin Wrk X 10.00 71.90 72.40 73.70 71.00 71.90 0.00 6646 4.78 117 7.08 116.00 61.00
500696 Hind.Unileve A1 1.00 1653.85 1652.00 1678.75 1637.00 1672.15 1.11 30810 511.32 1411 63.15 1807.75 1241.30
504713 Hind.Wirs X 10.00 38.65 40.55 40.55 36.80 40.55 4.92 1626 0.66 14 1.28 50.40 27.45
500188 Hind.Zinc A1 2.00 263.55 261.95 266.00 261.90 264.90 0.51 23313 61.63 381 13.11 339.55 260.00
500440 Hindalco A1 1.00 229.45 229.70 232.40 224.55 231.60 0.94 1610298 3652.09 2200 35.25 283.95 192.50
532859 Hinduja Glob B 10.00 717.75 720.00 725.00 715.00 719.00 0.17 683 4.93 50 8.07 1042.00 576.00
500189 Hinduja Vent B 10.00 413.90 415.70 425.00 408.00 413.95 0.01 858 3.55 48 23.47 920.00 408.00
590018 Hisar Metal B 10.00 55.40 59.90 59.90 52.90 59.45 7.31 6326 3.71 39 6.12 124.00 44.10
526217 Hitech Corp. B 10.00 93.35 100.00 112.00 100.00 112.00 19.98 9335 10.19 178 18.12 200.00 67.15
500191 HMT Z 10.00 22.50 23.60 23.60 23.10 23.60 4.89 14410 3.39 89 337.14 45.25 17.50
522064 Honda SIEL P B 10.00 1048.20 1051.00 1058.95 1040.50 1055.65 0.71 135 1.42 20 17.76 1675.00 1025.00
517174 Honeywell Au B 10.00 20502.90 20627.65 20700.00 20403.05 20499.00 -0.02 244 50.08 81 58.51 24178.00 14712.00
500193 Hotel Leela. B 2.00 12.45 12.15 12.32 11.98 12.09 -2.89 41028 4.97 147 -11.51 25.05 11.98
532145 Hotel Silver X 10.00 8.53 8.54 8.54 8.52 8.54 0.12 1180 0.10 3 7.62 17.00 7.01
532761 HOV Services B 10.00 197.10 194.60 201.40 187.00 188.10 -4.57 3632 6.92 159 -26.83 396.60 153.15
502873 HP Cotton X 10.00 46.30 48.80 48.80 42.75 46.55 0.54 1194 0.56 15 6.49 56.90 27.60
500104 HPCL A1 10.00 225.60 229.70 235.85 229.60 232.75 3.17 759252 1772.59 8187 5.45 447.00 163.44
540136 HPL Elec.Pow B 10.00 68.30 69.00 69.25 67.00 68.10 -0.29 2306 1.58 56 14.80 165.00 52.40
500187 HSIL B 2.00 252.30 249.05 254.00 247.70 250.95 -0.54 1378 3.45 85 39.21 564.35 219.00
532662 HT Media B 2.00 40.90 40.35 40.70 40.30 40.40 -1.22 2411 0.98 74 5.65 118.50 39.30
532799 Hubtown B 10.00 47.75 47.65 47.80 45.75 46.90 -1.78 30770 14.29 261 13.55 166.85 35.90
540530 HUDCO A1 10.00 44.85 44.60 45.00 44.25 44.70 -0.33 94812 42.29 587 9.72 89.50 40.15
509820 Huhtamaki PP B 2.00 207.45 209.00 211.25 203.00 206.85 -0.29 321 0.67 32 18.47 387.00 186.00