ETIG Stories
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 29/11/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 326.80 338.90 338.90 322.60 327.65 0.26 505 1.66 49 20.26 796.35 288.00
515147 Haldyn Glass X 1.00 76.40 76.00 76.25 72.05 73.10 -4.32 231065 170.41 1721 18.28 80.95 33.30
590113 Hang Seng Be E 1.00 247.98 250.30 257.30 250.30 255.84 3.17 5364 13.70 158 -- 322.00 210.26
543227 Happiest Min A1 2.00 947.35 948.00 953.95 942.25 944.65 -0.29 7623 72.26 706 93.72 1360.20 785.55
509597 Hardcastle W X 10.00 295.00 297.95 297.95 294.95 294.95 -0.02 9 0.03 5 21.80 434.85 232.80
541276 Hardwyn (I) B 10.00 334.95 342.00 342.00 325.85 331.00 -1.18 261 0.86 37 92.46 355.15 47.50
538081 Haria App. XT 10.00 5.47 5.45 5.56 5.21 5.45 -0.37 16700 0.92 75 3.87 15.93 1.42
512604 Haria Export X 10.00 6.18 6.01 6.01 5.97 5.97 -3.40 2072 0.12 14 19.26 9.56 4.10
543517 Hariom Pipe B 10.00 332.95 336.00 336.00 312.00 314.30 -5.60 26074 84.52 1389 52.91 336.50 169.35
542682 Harish Text. X 10.00 39.00 39.95 39.95 38.05 39.70 1.79 2022 0.77 10 18.13 57.95 33.60
526931 Hariyana Shp XT 10.00 65.45 64.45 68.70 64.45 67.95 3.82 2999 2.02 35 -14.71 120.00 58.10
500467 Harr.Malayal B 10.00 140.60 141.60 141.60 139.05 139.45 -0.82 1824 2.56 77 9.22 197.90 127.70
543600 Harsha Engr. B 10.00 403.10 402.20 406.20 401.10 401.85 -0.31 29949 120.73 1425 39.79 527.60 396.55
532855 Haryana Capf X 10.00 66.95 69.00 69.00 67.00 67.00 0.07 49 0.03 5 24.54 80.00 39.60
524080 Haryana Lthr XT 10.00 43.15 44.40 44.50 41.20 42.95 -0.46 342 0.15 10 11.51 49.05 30.75
531387 Hasti Financ X 10.00 4.12 4.04 4.10 4.04 4.09 -0.73 4682 0.19 13 68.17 9.02 4.00
509073 Hathway Bhaw XT 10.00 19.30 18.95 20.00 18.95 19.30 0.00 5916 1.16 33 29.69 37.70 18.00
533162 Hathway Cabl A1 2.00 16.30 16.25 16.70 16.25 16.60 1.84 609398 100.63 986 25.94 24.05 15.55
531531 Hatsun Agro A1 1.00 902.35 900.00 917.95 900.00 904.50 0.24 1261 11.48 254 113.49 1374.00 806.10
517354 Havells (I) A1 1.00 1221.55 1221.60 1240.20 1221.60 1234.45 1.06 19541 241.04 2036 71.07 1429.65 1037.80
539176 Hawa Engg. XT 10.00 60.60 63.50 63.50 61.00 61.00 0.66 776 0.48 13 23.19 66.15 44.30
508486 Hawkins Cook B 10.00 6262.80 6344.80 6444.00 6190.10 6361.70 1.58 1209 76.33 207 35.65 6572.75 4932.05
532467 Hazoor Multi XT 10.00 84.20 83.85 85.80 80.00 80.75 -4.10 52129 42.75 300 4.67 112.25 18.10
532334 HB Estate De XT 10.00 21.50 22.50 22.55 20.65 21.60 0.47 3050 0.67 38 -6.75 28.00 12.61
508956 HB Leas.&Fin XT 10.00 4.11 4.30 4.31 4.01 4.27 3.89 3193 0.14 31 30.50 6.68 2.24
532333 HB Portfolio X 10.00 35.10 37.05 37.05 34.85 35.90 2.28 2108 0.76 31 5.22 43.85 26.00
532216 HB Stockhold B 10.00 56.05 56.00 58.05 56.00 57.00 1.69 215 0.12 27 8.89 77.00 34.75
517271 HBL Pow.Sys. B 1.00 116.75 116.10 117.35 112.00 112.75 -3.43 207726 236.83 2241 31.76 121.80 53.50
500185 HCC A1 1.00 17.44 17.50 17.90 17.05 17.20 -1.38 2710712 473.09 3309 18.30 20.03 10.27
539224 HCKK Venture XT 10.00 63.35 62.10 66.40 62.10 62.35 -1.58 26077 16.28 71 -389.69 74.55 9.57
500179 HCL Infosys. B 2.00 16.25 16.00 16.50 15.80 16.05 -1.23 67058 10.77 565 -10.77 31.35 13.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532281 HCL Techno. A1 2.00 1119.00 1115.00 1138.50 1115.00 1128.10 0.81 121829 1376.34 7004 22.17 1359.00 875.65
526717 HCP Plastene Z 10.00 340.45 333.65 350.00 325.00 349.45 2.64 817 2.74 35 563.63 704.50 315.14
500010 HDFC A1 2.00 2658.85 2645.05 2680.60 2645.05 2665.10 0.24 36210 965.71 3732 20.07 2877.30 2026.55
541729 HDFC AMC A1 5.00 2166.20 2160.00 2182.55 2151.15 2174.30 0.37 7110 154.37 769 33.57 2634.70 1690.65
500180 HDFC Bank A1 1.00 1599.75 1594.00 1611.95 1592.65 1597.65 -0.13 110771 1778.22 4023 21.34 1721.85 1271.75
533230 HDFC Gold E 1.00 46.44 45.60 46.40 45.35 46.32 -0.26 24260 11.19 143 -- 50.00 42.01
540777 HDFC Life In A1 10.00 585.70 582.00 587.10 582.00 584.80 -0.15 40495 236.76 1566 85.37 709.90 497.30
543627 HDFC N100LV B 126.18 133.50 134.90 137.15 134.90 137.15 2.73 4 0.01 4 -- 140.00 124.55
543628 HDFC N200Mom B 190.61 202.90 201.90 201.90 199.10 200.00 -1.43 108 0.22 13 -- 205.00 188.11
543605 HDFCN100Ql30 B 38.59 39.43 39.63 40.38 39.38 40.38 2.41 126 0.05 13 -- 40.38 36.70
543608 HDFCN50Val20 B 86.07 92.21 92.90 93.86 92.62 92.89 0.74 111 0.10 15 -- 93.86 83.10
543607 HDFCNGrSec15 B 89.04 89.16 88.90 89.40 88.30 88.50 -0.74 249 0.22 14 -- 91.90 85.00
543569 HDFCNif100ET B 177.27 188.10 188.13 188.13 187.82 187.82 -0.15 10 0.02 3 -- 194.00 171.40
543665 HDFCNifITETF B 299.92 304.00 304.00 304.90 302.00 302.17 -0.60 929 2.81 5 -- 304.90 292.14
543570 HDFCNifNXT50 B 418.18 434.00 434.90 437.75 428.00 437.75 0.86 9 0.04 4 -- 457.00 409.10
539516 HDFCNiftyETF B 76.13 200.12 203.50 203.50 200.08 200.86 0.37 10853 21.84 70 -- 203.50 164.49
543224 HDFCNiftyETF B 10.00 432.75 425.63 435.00 425.63 432.75 0.00 74 0.32 26 -- 452.00 326.10
539517 HDFCSenETF A1 250.36 680.50 675.85 684.00 675.85 682.56 0.30 453 3.09 46 -- 711.90 554.00
543592 HDFCSILVETF E 52.52 61.72 63.57 63.57 60.80 61.49 -0.37 5474 3.35 23 -- 74.00 52.31
532873 HDIL Z 10.00 5.10 5.01 5.15 5.00 5.03 -1.37 197190 9.97 448 2.65 9.77 4.01
540210 Heads Up Ven B 10.00 13.26 13.05 13.42 13.05 13.39 0.98 6413 0.86 17 -5.13 22.00 11.25
539787 HealthCare G A1 10.00 306.35 307.50 308.20 300.00 301.50 -1.58 14792 44.81 854 -158.68 320.00 221.05
543546 Healthy Life M 10.00 6.49 6.45 6.49 6.45 6.49 0.00 50000 3.24 5 17.08 11.22 5.81
526967 Heera Ispat Z 10.00 7.07 6.72 7.07 6.72 6.72 -4.95 3221 0.22 20 6.46 14.05 2.60
509631 HEG A1 10.00 1030.45 1035.90 1099.00 1035.40 1058.40 2.71 40864 438.97 2977 7.16 1944.75 891.15
500292 HeidelbergC A1 10.00 198.05 199.85 201.75 199.20 200.95 1.46 15656 31.42 565 24.93 245.00 164.00
539174 Helpage Fin X 10.00 10.50 10.50 10.50 10.50 10.50 0.00 5 0.00 2 19.81 17.14 7.73
531178 Hemang Res. X 10.00 53.95 55.05 56.60 55.05 56.60 4.91 18459 10.39 119 2.71 80.90 2.95
543242 Hemisphere P A1 10.00 97.70 98.00 99.50 96.65 96.70 -1.02 112479 109.55 1146 -247.95 165.80 91.70
524590 Hemo Organic XT 10.00 15.75 15.45 15.65 15.45 15.45 -1.90 6208 0.96 20 -171.67 78.95 7.01
543266 Heranba Inds A1 10.00 534.70 536.00 545.00 534.00 536.50 0.34 7022 37.81 770 12.10 744.15 496.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505720 Herc.Hoists B 1.00 186.15 184.25 188.90 184.25 185.35 -0.43 3270 6.09 108 37.90 231.45 113.00
519552 Heritage Foo A1 5.00 323.10 324.50 325.05 318.80 319.55 -1.10 1925 6.17 241 24.79 451.85 250.25
500182 Hero Motocor A1 2.00 2784.10 2775.00 2838.00 2773.00 2830.55 1.67 39361 1108.98 5388 21.81 2939.35 2148.00
524669 Hester Biosc A1 10.00 1931.15 1932.50 1937.95 1925.25 1931.80 0.03 86 1.66 26 60.63 2851.75 1871.00
534328 Hexa Tradex B 2.00 162.75 161.30 164.05 161.30 163.05 0.18 127 0.21 16 -31.85 236.05 113.50
500183 HFCL A1 1.00 80.40 80.80 80.80 78.75 79.20 -1.49 709491 566.07 3974 39.40 101.35 51.55
541019 HG Infra Eng A1 10.00 594.70 603.00 603.00 585.00 587.95 -1.14 6474 38.51 969 9.68 684.80 481.00
522073 Hi-Tech Gear B 10.00 256.50 254.30 258.50 250.00 257.05 0.21 148 0.38 23 231.58 299.90 155.00
543411 Hi-Tech Pipe B 10.00 802.05 805.50 805.50 780.00 787.20 -1.85 3130 24.65 263 103.17 827.10 323.00
504176 High Enr.Bat X 2.00 315.40 317.00 319.50 314.00 316.20 0.25 3199 10.11 146 19.81 506.75 242.00
531301 High Street X 10.00 47.05 49.40 49.40 44.75 47.00 -0.11 55 0.03 6 2.15 88.50 14.15
524735 Hikal A1 2.00 356.45 360.85 360.85 340.45 342.85 -3.82 14072 48.58 1039 51.63 595.00 215.65
509675 HIL Ltd. A1 10.00 2604.30 2613.10 2615.05 2579.00 2597.65 -0.26 924 23.95 344 11.89 4860.85 2560.85
539697 Hiliks Tech. X 10.00 8.55 8.13 8.13 8.13 8.13 -4.91 591 0.05 3 -58.07 16.11 7.03
532847 Hilton Metal B 10.00 79.40 79.60 80.00 75.65 77.20 -2.77 19463 15.34 125 21.04 82.35 17.48
505712 Him Teknofor X 2.00 99.95 102.75 103.00 98.10 98.75 -1.20 3486 3.48 42 9.62 164.65 68.00
514010 Him.Fibres X 1.00 5.20 5.10 5.39 5.10 5.16 -0.77 6654 0.34 53 -73.71 10.37 3.65
500184 Himadri Spl. A1 1.00 102.35 102.35 104.15 100.20 100.60 -1.71 173268 176.36 1874 46.15 108.85 41.60
526899 Himalaya Fd. X 10.00 19.90 20.40 20.40 19.80 20.10 1.01 63461 12.73 231 10.31 28.00 16.39
514043 Himat. Seide A1 5.00 95.15 95.35 96.00 94.45 94.75 -0.42 14249 13.57 559 -17.42 283.45 88.00
531979 Hind Alumini X 10.00 39.25 39.65 39.65 37.45 38.00 -3.18 4556 1.74 94 3.90 56.00 31.05
504036 Hind Rect B 2.00 251.00 252.40 259.90 245.05 248.35 -1.06 11712 29.59 699 -118.83 286.00 152.90
539984 Hind Urban I X 10.00 1815.25 1815.25 1865.00 1790.05 1840.00 1.36 29 0.53 14 -8.29 4995.55 1780.00
514428 Hind.Adhesiv X 10.00 286.15 286.15 299.95 281.25 293.90 2.71 8218 24.21 276 12.01 658.40 208.80
541154 Hind.Aeronau A1 10.00 2762.15 2763.40 2772.00 2740.00 2752.30 -0.36 12714 350.20 1409 15.65 2775.00 1181.25
532041 Hind.Bio-Sci XT 10.00 4.13 4.33 4.33 3.95 4.00 -3.15 7058 0.28 37 -8.33 5.96 2.99
509635 Hind.Compost B 5.00 294.00 301.80 307.00 296.20 302.15 2.77 524 1.57 90 16.50 415.90 250.00
513599 Hind.Copper A1 5.00 114.30 114.00 116.25 114.00 114.70 0.35 178371 205.90 1509 32.31 146.35 81.20
524013 Hind.Fluroca B 10.00 12.38 12.80 13.61 12.50 13.61 9.94 69319 9.20 224 -4.58 20.35 8.76
519126 Hind.Foods A1 2.00 649.25 660.00 668.90 641.65 646.70 -0.39 3489 22.91 537 126.31 704.35 328.73
505893 Hind.Hardy X 10.00 234.00 232.50 233.45 232.00 233.00 -0.43 51 0.12 12 19.97 444.00 176.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533217 Hind.Media V B 10.00 57.00 57.85 60.60 57.30 60.25 5.70 50115 29.81 1078 -26.90 83.25 47.95
509895 Hind.Mills X 10.00 252.10 255.00 264.70 245.00 256.60 1.79 1074 2.77 36 -7.59 328.50 219.70
500500 Hind.Motors B 5.00 20.65 20.55 20.80 19.50 19.70 -4.60 390210 78.10 1471 43.78 26.80 9.51
500186 Hind.Oil Exp A1 10.00 139.95 140.85 146.50 140.50 143.20 2.32 64715 92.98 1594 45.03 245.15 125.70
500449 Hind.Org.Chm B 10.00 30.05 30.05 32.00 29.65 30.30 0.83 238589 73.63 870 -9.21 39.80 25.00
530315 Hind.Tin Wrk X 10.00 104.80 106.50 107.95 104.55 105.75 0.91 31475 33.22 121 7.12 127.50 67.00
500696 Hind.Unileve A1 1.00 2525.50 2516.05 2637.90 2516.05 2633.40 4.27 232744 6058.72 21386 64.14 2733.00 1901.80
500188 Hind.Zinc A1 2.00 301.05 299.70 303.95 298.50 302.95 0.63 20831 62.78 913 11.23 372.15 242.40
500440 Hindalco A1 1.00 431.05 432.05 440.75 432.05 435.75 1.09 270300 1182.64 3075 7.07 636.00 309.00
543645 Hindprakash B 10.00 102.40 103.20 107.50 103.20 107.50 4.98 157 0.17 10 39.52 114.45 95.00
532859 Hinduja Glob A1 10.00 1236.65 1236.65 1240.05 1218.00 1220.60 -1.30 6165 75.72 1230 0.83 1974.00 847.00
542905 Hindware Hom A1 2.00 342.60 343.00 346.25 335.30 336.85 -1.68 3773 12.79 518 24.30 453.00 258.95
530853 Hipolin X 10.00 74.15 76.50 76.50 70.50 71.15 -4.05 2407 1.73 34 3.04 90.70 29.10
590018 Hisar Metal B 10.00 133.30 135.60 135.60 133.10 134.25 0.71 1208 1.62 68 4.82 155.05 90.20
521068 Hisar Spin. P 10.00 77.00 73.55 78.45 73.55 78.45 1.88 400 0.31 4 5.75 78.45 28.15
532359 Hit Kit Glob XT 2.00 0.68 0.68 0.71 0.68 0.71 4.41 19200 0.13 8 -- 0.95 0.53
543187 Hitachi Engy A1 10.00 2908.40 2934.90 2999.00 2897.25 2959.35 1.75 2268 67.14 552 16.53 4040.00 2356.15
526217 Hitech Corp. B 10.00 243.65 253.35 259.80 240.85 240.85 -1.15 58 0.15 6 38.97 337.50 213.00
531661 Hittco Tools X 10.00 16.18 15.80 16.98 15.38 16.98 4.94 115423 18.30 303 10.17 28.60 7.37
539097 HKG B 2.00 13.85 14.25 14.40 13.95 14.00 1.08 615012 87.07 277 77.78 24.55 11.30
522215 HLE Glasscoa A1 2.00 638.40 633.05 643.00 633.05 635.00 -0.53 1931 12.29 307 65.87 1344.00 601.00
500191 HMT Z 10.00 34.90 36.00 36.60 35.00 36.60 4.87 24828 9.08 74 8.19 36.60 22.10
543259 Home First F A1 2.00 716.30 713.65 727.55 707.25 725.70 1.31 3960 28.49 624 30.09 1004.40 620.00
522064 Honda (I) Po B 10.00 2619.45 2633.80 2643.80 2596.30 2619.95 0.02 4330 113.26 1197 30.84 2643.80 1116.00
517174 Honeywell Au A1 10.00 41250.65 41250.00 42118.95 40922.60 41032.10 -0.53 144 59.55 121 94.88 46650.00 30162.00
500193 Hotel Leela B 2.00 10.74 10.78 11.13 10.78 11.04 2.79 65194 7.18 123 -21.23 12.99 7.90
532145 Hotel Silver X 10.00 9.20 9.92 10.00 9.10 9.89 7.50 14213 1.40 44 8.31 11.37 6.03
532761 HOV Services B 10.00 56.15 54.70 55.20 54.70 54.70 -2.58 1112 0.61 11 15.67 74.50 42.80
526761 Howard Hotel XT 10.00 8.51 8.51 8.51 8.09 8.09 -4.94 338 0.03 5 -12.26 11.20 4.43
543433 HP Adhesives B 10.00 387.20 388.35 389.25 378.55 381.10 -1.58 13139 50.66 972 104.13 505.00 319.00
502873 HP Cotton X 10.00 110.30 110.00 112.40 105.25 111.00 0.63 11877 12.89 135 -19.10 206.00 105.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500104 HPCL A1 10.00 238.35 239.70 239.70 235.85 238.35 0.00 151352 359.74 2234 -4.41 332.40 200.00
540136 HPL Elec.Pow B 10.00 101.45 103.10 103.10 97.55 97.90 -3.50 35284 35.18 778 17.83 105.95 50.80
532662 HT Media B 2.00 20.15 20.60 20.60 19.75 20.05 -0.50 18840 3.80 161 -3.62 39.15 18.45
532799 Hubtown T 10.00 50.95 52.50 53.45 52.40 53.45 4.91 37987 20.27 160 -4.29 126.90 28.90
540530 HUDCO A1 10.00 49.80 50.15 50.85 48.55 48.75 -2.11 1118012 551.64 3913 5.58 52.35 30.60
509820 Huhtamaki (I B 2.00 185.95 186.20 197.80 186.20 191.35 2.90 9637 18.48 595 17.08 236.95 148.00
542592 Humming Bird M 10.00 226.00 237.30 237.30 237.30 237.30 5.00 6000 14.24 6 39.09 237.30 50.00