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 19/09/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 39.80 40.00 40.45 38.25 38.35 -3.64 13240 5.17 82 25.40 54.95 28.00
532770 Hanung Toys T 10.00 1.06 1.11 1.11 1.08 1.08 1.89 3742 0.04 15 -0.06 5.85 0.99
509597 Hardcastle W X 10.00 298.20 300.00 300.00 300.00 300.00 0.60 50 0.15 1 -36.41 506.20 255.20
590043 Harita Seat. B 10.00 634.00 643.95 643.95 618.20 625.25 -1.38 1283 8.03 62 16.19 1107.80 545.00
526931 Hariyana Shp X 10.00 66.60 65.30 68.95 65.30 67.15 0.83 1425 0.96 31 5.74 123.35 64.00
500467 Harr.Malayal B 10.00 103.30 104.40 106.00 99.40 100.50 -2.71 15185 15.51 328 -837.50 124.90 71.50
532855 Haryana Capf X 10.00 41.10 41.00 41.00 41.00 41.00 -0.24 57 0.02 2 13.62 75.00 31.95
533162 Hathway Cabl B 2.00 24.20 24.70 25.70 24.10 24.80 2.48 149285 37.17 702 42.76 48.50 15.15
531531 Hatsun Agro A1 1.00 731.50 723.85 734.00 712.00 725.40 -0.83 285 2.07 35 125.50 956.80 573.00
517354 Havells (I) A1 1.00 647.10 650.30 652.40 639.70 643.75 -0.52 37593 243.05 747 50.25 728.95 454.00
539176 Hawa Engg. XT 10.00 47.80 48.00 48.00 45.60 45.60 -4.60 110 0.05 2 8.89 87.80 43.80
508486 Hawkins Cook B 10.00 3324.55 3253.15 3334.50 3222.45 3241.45 -2.50 1583 51.85 397 31.30 3548.00 2604.95
532467 Hazoor Multi X 4.00 0.52 0.51 0.51 0.51 0.51 -1.92 198 0.00 1 -- 1.10 0.47
532334 HB Estate De XT 10.00 19.50 18.55 20.35 18.55 18.65 -4.36 3965 0.75 29 -2.00 38.10 11.45
532333 HB Portfolio X 10.00 32.55 32.55 35.00 31.00 32.40 -0.46 1731 0.55 51 3.68 52.80 19.45
532216 HB Stockhold T 10.00 12.70 12.70 13.30 12.10 13.29 4.65 1091 0.13 13 -1.67 58.75 10.90
517271 HBL Pow.Sys. B 1.00 33.80 34.05 34.05 33.30 33.70 -0.30 18980 6.41 78 29.30 76.40 30.45
500185 HCC A1 1.00 14.20 14.49 14.49 13.45 13.93 -1.90 1140121 158.78 1270 32.40 45.00 9.39
500179 HCL Infosys. B 2.00 31.30 31.20 31.25 29.30 29.60 -5.43 227969 68.33 832 -1.24 69.55 29.30
532281 HCL Techno. A1 2.00 1082.20 1082.00 1098.45 1082.00 1087.35 0.48 61185 667.27 2580 16.93 1106.60 825.10
500010 HDFC A1 2.00 1856.15 1856.15 1860.70 1825.00 1831.15 -1.35 57377 1055.97 3759 19.06 2051.00 1638.00
541729 HDFC AMC B 5.00 1540.20 1480.00 1498.00 1397.00 1408.55 -8.55 709126 10112.02 34235 41.38 1969.50 1397.00
500180 HDFC Bank A1 2.00 1993.35 2000.00 2000.00 1957.00 1961.95 -1.58 240770 4741.32 8161 29.27 2219.05 1685.00
533230 HDFC Gold E 100.00 2815.07 2836.45 2836.45 2815.00 2815.97 0.03 102 2.87 13 -- 2894.95 2604.10
540777 HDFC St.Life A1 10.00 409.65 410.05 413.05 399.10 400.30 -2.28 124925 506.24 4695 90.77 547.25 307.65
540794 HDFC1-1140RD B 10.00 8.60 8.36 8.36 8.36 8.36 -2.79 500 0.04 1 -- 11.00 8.00
540793 HDFC1-1140RG B 10.00 8.45 8.60 8.60 8.48 8.49 0.47 15501 1.33 9 -- 10.40 8.00
540593 HDFC2-1126DG B 10.00 9.45 9.36 9.39 9.35 9.39 -0.63 21901 2.05 7 -- 10.50 8.44
539892 HdfcDAF0416G B 10.00 9.15 10.00 10.00 10.00 10.00 9.29 5000 0.50 1 -- 10.20 9.05
539516 HDFCNiftyETF B 10.00 1171.03 1174.85 1174.85 1160.00 1160.00 -0.94 6 0.07 5 -- 1300.00 955.50
539517 HDFCSenETF B 10.00 3924.01 3897.00 3898.57 3897.00 3898.57 -0.65 7 0.27 2 -- 4100.00 3199.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL A1 10.00 29.15 29.20 29.45 27.90 28.30 -2.92 893181 255.57 2018 10.88 69.05 17.55
539787 HealthCare G B 10.00 246.55 243.00 247.15 242.60 246.15 -0.16 1298 3.17 40 473.37 352.00 232.15
533525 Healthfore T Z 10.00 6.65 6.98 6.98 6.98 6.98 4.96 2000 0.14 3 5.77 20.25 5.90
509631 HEG A1 10.00 3990.20 4009.00 4045.00 3880.00 3940.00 -1.26 27265 1080.97 2409 8.46 4559.80 865.00
500292 HeidelbergC A1 10.00 157.65 157.85 159.30 156.00 156.85 -0.51 5595 8.81 152 21.11 189.25 117.50
505720 Herc.Hoists B 1.00 114.00 114.00 114.00 111.00 111.85 -1.89 2266 2.53 45 35.96 164.45 102.10
519552 Heritage Foo B 5.00 569.10 574.00 574.00 550.00 555.30 -2.42 651 3.63 74 39.41 885.10 542.05
500182 Hero Motocor A1 2.00 3111.65 3110.00 3176.05 3106.05 3142.35 0.99 12201 384.26 1212 16.99 3983.70 3037.10
524669 Hester Biosc B 10.00 1251.65 1226.05 1238.00 1219.00 1219.95 -2.53 173 2.12 26 30.49 1949.80 923.00
534328 Hexa Tradex T 2.00 37.75 36.65 36.65 36.25 36.40 -3.58 456 0.17 4 -93.33 99.60 24.60
532129 Hexaware Tec A1 2.00 462.35 464.30 464.95 453.65 456.20 -1.33 34803 159.33 552 24.57 557.40 258.85
541019 HG Infra Eng B 10.00 237.50 240.20 242.00 236.70 238.55 0.44 33807 81.07 524 31.55 355.75 222.60
522073 Hi-Tech Gear B 10.00 465.20 459.75 492.25 459.75 470.30 1.10 4550 21.73 208 28.85 601.90 330.60
504176 High Enr.Bat X 10.00 404.00 382.60 382.60 381.10 381.10 -5.67 50 0.19 6 51.71 550.00 275.05
517080 High Ground B 1.00 12.80 12.79 12.79 12.51 12.66 -1.09 945 0.12 13 8.12 19.95 8.10
524735 Hikal B 2.00 186.65 189.25 190.75 183.60 185.90 -0.40 118478 221.70 1500 28.69 207.00 130.00
509675 HIL Ltd. B 10.00 2414.65 2414.00 2463.00 2389.60 2405.15 -0.39 2543 61.61 500 18.73 2600.00 1100.00
532847 Hilton Metal T 10.00 25.20 24.70 24.70 24.50 24.60 -2.38 1050 0.26 6 54.67 47.10 19.10
505712 Him Teknofor X 2.00 178.70 176.05 183.80 176.00 176.90 -1.01 704 1.26 28 13.47 382.00 171.05
514010 Him.Fibres XT 1.00 4.44 4.44 4.65 4.22 4.63 4.28 4265 0.19 12 -46.30 9.40 3.01
500183 Him.Fut.Comm A1 1.00 22.25 23.00 23.75 22.30 23.25 4.49 1525944 352.54 2218 23.25 36.65 21.65
500184 Himadri Spl. A1 1.00 122.05 122.45 124.75 121.20 123.40 1.11 84283 103.91 778 19.19 197.00 109.50
526899 Himalaya Fd. X 10.00 22.70 23.00 23.00 21.55 21.95 -3.30 74959 16.56 192 -137.19 45.30 20.39
514043 Himat. Seide B 5.00 267.05 268.05 272.50 260.25 261.00 -2.27 3687 9.77 184 13.14 444.35 256.75
531979 Hind Alumini X 10.00 100.00 100.15 104.75 99.00 101.70 1.70 2102 2.11 58 7.94 174.90 85.15
504036 Hind Rect B 2.00 130.40 126.60 128.75 126.25 126.35 -3.11 280 0.35 16 47.50 165.00 97.00
539984 Hind Urban I X 10.00 827.00 818.00 818.00 790.00 794.80 -3.89 447 3.57 21 -369.67 1650.00 785.05
514428 Hind.Adhesiv X 10.00 96.20 99.00 99.00 92.80 93.20 -3.12 669 0.63 15 21.88 150.00 66.80
541154 Hind.Aeronau B 10.00 958.95 955.70 955.70 930.00 935.65 -2.43 1052 9.93 155 11.92 1184.00 770.15
509635 Hind.Compost B 5.00 381.45 376.50 385.05 372.05 383.40 0.51 655 2.49 45 21.55 585.75 358.25
513599 Hind.Copper A1 5.00 60.80 61.10 62.10 58.60 60.70 -0.16 214214 131.06 1057 53.72 110.55 52.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524013 Hind.Fluroca B 10.00 24.60 25.05 25.05 25.05 25.05 1.83 350 0.09 3 27.83 25.05 8.26
519126 Hind.Foods X 10.00 396.75 404.00 405.90 392.10 399.95 0.81 883 3.54 24 73.39 499.95 252.80
505893 Hind.Hardy X 10.00 120.95 120.00 126.95 120.00 126.95 4.96 50 0.06 2 27.18 159.00 76.00
533217 Hind.Media V B 10.00 156.95 161.50 164.55 158.15 158.70 1.12 1442 2.32 72 6.64 278.10 153.00
509895 Hind.Mills X 10.00 229.50 220.00 230.00 220.00 230.00 0.22 4 0.01 2 -2.98 386.80 217.00
500500 Hind.Motors B 5.00 9.68 9.99 10.18 8.80 9.09 -6.10 217722 20.60 553 3.04 14.85 6.27
515145 Hind.Nat.Gls B 2.00 111.55 110.10 110.35 108.00 109.95 -1.43 1779 1.95 10 -5.11 193.60 69.20
500186 Hind.Oil Exp B 10.00 148.55 151.00 153.40 148.10 149.65 0.74 143194 216.12 1432 33.55 164.80 79.50
500449 Hind.Org.Chm T 10.00 38.40 40.30 40.30 37.05 37.35 -2.73 474343 185.77 1235 -2.30 43.55 17.00
530315 Hind.Tin Wrk X 10.00 81.15 83.95 83.95 79.75 80.50 -0.80 9199 7.53 84 7.92 116.80 68.00
500696 Hind.Unileve A1 1.00 1666.15 1668.50 1679.00 1637.40 1648.90 -1.04 103231 1713.89 3797 65.10 1807.75 1169.00
504713 Hind.Wirs XT 10.00 34.70 36.40 36.40 36.40 36.40 4.90 120 0.04 2 14.11 50.40 27.45
500188 Hind.Zinc A1 2.00 297.50 299.00 302.90 295.25 296.75 -0.25 93064 278.62 1113 13.53 339.55 261.14
500440 Hindalco A1 1.00 234.25 236.00 240.50 234.00 235.95 0.73 314284 746.35 2183 33.95 283.95 192.50
532859 Hinduja Glob B 10.00 805.55 805.35 809.00 781.45 783.90 -2.69 898 7.15 95 8.55 1042.00 512.00
500189 Hinduja Vent B 10.00 628.90 633.90 633.90 598.00 603.65 -4.01 890 5.53 38 9.11 920.00 469.10
590018 Hisar Metal B 10.00 60.00 62.80 62.80 58.00 58.10 -3.17 241 0.14 8 5.98 130.10 54.00
526217 Hitech Corp. B 10.00 114.05 114.95 115.00 114.95 115.00 0.83 50 0.06 2 18.61 200.00 112.30
531661 Hittco Tools XT 10.00 4.01 4.00 4.00 3.81 3.81 -4.99 423 0.02 4 -4.76 5.98 3.10
500191 HMT Z 10.00 21.50 21.55 21.85 20.80 21.60 0.47 7623 1.62 32 432.00 45.50 20.50
522064 Honda SIEL P B 10.00 1329.85 1311.50 1330.00 1291.05 1297.20 -2.46 584 7.64 80 21.27 1675.00 1201.05
517174 Honeywell Au B 10.00 22187.10 22142.40 22172.55 21738.25 21841.35 -1.56 52 11.46 39 67.49 24178.00 14712.00
500193 Hotel Leela. B 2.00 16.50 16.50 16.65 16.25 16.25 -1.52 13295 2.17 36 -15.48 25.05 14.60
532145 Hotel Silver X 10.00 10.03 10.00 10.50 10.00 10.10 0.70 2208 0.23 7 9.02 17.00 7.01
532761 HOV Services B 10.00 225.20 227.00 236.00 224.05 225.85 0.29 10057 22.98 143 -32.22 396.60 176.50
502873 HP Cotton X 10.00 52.65 55.20 55.20 51.20 53.50 1.61 490 0.27 12 7.46 56.90 27.60
500104 HPCL A1 10.00 249.65 250.90 255.50 247.65 251.80 0.86 220792 557.35 3530 5.37 483.75 233.50
540136 HPL Elec.Pow B 10.00 73.00 72.75 74.00 72.00 73.30 0.41 11333 8.29 90 16.85 165.00 65.20
500187 HSIL B 2.00 296.40 299.90 299.90 293.00 293.70 -0.91 3003 8.90 157 32.63 564.35 293.00
532662 HT Media B 2.00 52.95 52.15 53.00 51.75 52.40 -1.04 12897 6.72 88 4.49 118.50 51.60
532799 Hubtown B 10.00 57.50 58.00 58.85 56.95 57.25 -0.43 9264 5.36 124 16.55 166.85 55.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540530 HUDCO A1 10.00 55.55 56.00 56.65 55.00 55.15 -0.72 121815 67.68 664 13.82 92.60 51.15
509820 Huhtamaki PP B 2.00 266.85 266.45 278.00 266.10 267.45 0.22 10055 27.24 261 23.88 387.00 201.00
539724 Hypersoft Tc X 10.00 8.90 9.30 9.30 9.30 9.30 4.49 2 0.00 1 11.34 11.30 5.23