ETIG Stories
Equity
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 18/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 390.90 387.00 450.00 386.90 442.70 13.25 10453 45.10 275 113.80 450.00 214.30
515147 Haldyn Glass X 1.00 163.05 164.00 170.80 153.00 155.05 -4.91 118080 191.61 1083 34.23 188.90 69.00
526407 Hampton Sky B 1.00 32.49 32.59 33.85 32.00 33.08 1.82 279660 91.51 1146 -275.67 59.00 29.11
590113 Hang Seng Be E 1.00 255.87 257.00 260.96 255.03 256.81 0.37 17126 44.21 489 -- 291.52 225.91
543227 Happiest Min A1 2.00 812.15 814.45 825.30 807.00 809.65 -0.31 17968 146.86 1242 52.68 1022.30 738.05
544057 Happy Forgin B 2.00 942.50 945.55 960.70 930.55 935.60 -0.73 12115 114.12 1469 42.24 1087.85 813.55
509597 Hardcastle W XT 10.00 709.50 742.45 744.95 715.00 744.95 5.00 1182 8.76 107 23.79 911.00 337.25
541276 Hardwyn (I) B 1.00 31.93 32.39 32.54 31.60 31.79 -0.44 20398 6.53 191 109.62 57.00 24.00
538081 Haria App. X 10.00 5.26 5.26 5.49 5.26 5.28 0.38 18935 1.01 26 6.68 6.30 3.57
512604 Haria Export X 10.00 4.71 4.35 4.70 4.35 4.70 -0.21 1167 0.05 7 58.75 5.97 3.73
543517 Hariom Pipe B 10.00 554.50 551.95 578.75 550.30 556.85 0.42 24312 138.63 1560 28.07 740.00 441.05
542682 Harish Text. X 10.00 53.00 55.78 55.78 51.68 52.05 -1.79 1208 0.63 12 9.60 67.65 30.00
526931 Hariyana Shp X 10.00 114.09 115.90 115.90 110.00 112.11 -1.74 19234 21.80 239 10.04 146.00 61.55
530055 Harmony Cap. XT 10.00 47.01 49.35 49.36 49.35 49.36 5.00 408 0.20 4 182.81 73.40 12.58
500467 Harr.Malayal B 10.00 164.60 168.35 168.85 163.45 163.60 -0.61 3153 5.23 253 112.05 216.15 113.05
543600 Harsha Engr. B 10.00 407.60 406.10 437.00 405.90 418.60 2.70 25426 107.37 1692 35.53 494.35 360.00
544105 Harshdeep H. M 10.00 53.74 56.74 57.10 54.00 54.42 1.27 159000 88.68 51 -- 70.00 39.00
532855 Haryana Capf X 10.00 172.20 187.75 187.75 170.30 176.75 2.64 1193 2.13 29 31.56 198.55 50.15
524080 Haryana Lthr X 10.00 74.52 74.52 77.95 73.10 73.10 -1.91 2429 1.83 39 15.69 82.00 37.30
509073 Hathway Bhaw X 10.00 19.33 19.33 20.39 18.90 19.40 0.36 13909 2.77 92 -388.00 23.08 15.25
533162 Hathway Cabl B 2.00 21.12 22.45 22.84 21.80 22.02 4.26 3234917 719.62 5461 78.64 27.90 12.80
531531 Hatsun Agro A1 1.00 995.50 997.50 999.80 990.00 993.60 -0.19 567 5.64 88 92.17 1231.95 831.95
517354 Havells (I) A1 1.00 1481.80 1505.25 1529.45 1486.70 1495.15 0.90 18752 283.24 1375 79.28 1590.90 1186.60
539176 Hawa Engg. X 10.00 191.75 195.00 204.35 190.00 201.55 5.11 2168 4.26 71 42.88 210.00 72.00
508486 Hawkins Cook B 10.00 6367.00 6349.95 6400.00 6250.55 6353.90 -0.21 25737 1634.06 214 34.12 7750.00 5810.05
532467 Hazoor Multi XT 10.00 388.90 396.65 396.65 396.65 396.65 1.99 59238 234.97 199 9.63 454.00 88.00
532334 HB Estate De XT 10.00 70.88 69.00 73.50 67.51 70.00 -1.24 2535 1.80 40 -11.31 76.39 27.85
508956 HB Leas.&Fin XT 10.00 16.12 15.80 16.92 15.80 16.92 4.96 33718 5.66 226 84.60 25.92 3.25
532333 HB Portfolio XT 10.00 63.51 65.99 66.63 64.10 65.87 3.72 2404 1.58 33 21.81 98.00 35.01
532216 HB Stockhold B 10.00 89.08 92.00 97.00 90.00 92.78 4.15 10524 9.82 253 2.53 103.90 39.81
517271 HBL Pow.Sys. A1 1.00 458.65 466.90 471.95 452.00 457.00 -0.36 50601 233.42 2090 54.08 612.00 98.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 35.82 36.01 36.65 35.20 35.34 -1.34 501453 179.57 1858 14.08 46.00 13.67
500179 HCL Infosys. B 2.00 19.53 19.60 19.75 19.07 19.19 -1.74 41170 8.02 351 -39.16 26.70 12.76
532281 HCL Techno. A1 2.00 1476.30 1476.30 1480.75 1452.15 1467.65 -0.59 60559 885.73 3664 25.37 1696.50 1032.15
526717 HCP Plastene XT 10.00 181.00 182.85 182.90 180.00 180.10 -0.50 187 0.34 17 -60.23 349.00 171.30
541729 HDFC AMC A1 5.00 3730.50 3731.05 3825.00 3731.05 3772.45 1.12 43207 1637.31 3825 45.29 4066.10 1728.30
500180 HDFC Bank A1 1.00 1509.40 1516.30 1518.85 1490.75 1494.60 -0.98 498958 7510.36 22690 19.23 1757.80 1363.45
533230 HDFC Gold E 1.00 63.82 63.81 65.12 63.52 64.40 0.91 74076 47.29 652 -- 65.12 49.52
540777 HDFC Life In A1 10.00 604.45 617.10 623.60 604.20 605.70 0.21 289363 1772.87 6705 85.43 710.60 511.55
543627 HDFC N100LV B 12.62 17.99 18.07 18.43 17.63 17.71 -1.56 49476 8.90 142 -- 20.50 12.74
543628 HDFC N200Mom B 19.06 31.35 32.77 32.77 30.99 31.02 -1.05 64265 20.19 242 -- 34.00 18.60
543224 HDFC Nifty B B 22.33 48.10 48.88 48.88 47.49 47.49 -1.27 673 0.32 15 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 243.21 243.18 244.77 241.00 241.39 -0.75 4653 11.30 147 -- 250.40 177.45
544110 HDFC PSU Bk B 62.78 70.10 70.18 70.75 69.37 69.47 -0.90 342 0.24 23 -- 82.00 65.33
539517 HDFC S&P Sen A1 25.04 80.63 81.72 81.72 80.07 80.13 -0.62 14728 11.88 151 -- 84.00 64.17
543774 HDFCBSE500 B 23.86 33.40 33.22 33.30 32.72 32.99 -1.23 1899 0.63 117 -- 34.44 19.52
543605 HDFCN100Ql30 B 38.59 51.53 51.80 52.06 50.97 50.97 -1.09 1105 0.56 13 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 123.48 125.00 125.00 122.02 122.36 -0.91 2053 2.52 53 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 108.89 109.27 109.65 108.50 109.65 0.70 62 0.07 13 -- 130.00 76.86
543569 HDFCNif100ET B 17.73 23.19 23.20 23.43 23.10 23.10 -0.39 980 0.23 22 -- 26.50 17.51
543665 HDFCNifITETF B 29.99 34.23 34.63 35.35 34.06 34.64 1.20 20287 6.97 80 -- 44.00 26.60
543570 HDFCNifNXT50 B 41.82 62.91 63.50 63.60 62.31 62.94 0.05 6510 4.11 72 -- 70.00 37.10
543666 HDFCNifPvETF B 21.68 23.90 24.24 24.24 23.99 24.05 0.63 337 0.08 9 -- 27.40 21.30
543776 HDFCNMid150 B 11.60 18.34 18.28 18.55 18.21 18.31 -0.16 30200 5.56 207 -- 18.90 11.61
543775 HDFCNSML250 B 91.31 152.51 152.51 154.00 151.65 152.20 -0.20 53900 82.50 921 -- 175.00 90.60
543592 HDFCSILVETF E 52.52 81.37 81.70 82.35 81.33 81.99 0.76 2785 2.28 74 -- 82.99 66.68
532873 HDIL Z 10.00 4.20 4.00 4.41 3.99 4.41 5.00 342504 14.43 225 2.32 6.24 2.25
540210 Heads Up Ven B 10.00 13.82 14.10 14.14 13.72 13.73 -0.65 13240 1.82 308 -4.10 22.45 10.20
539787 HealthCare G B 10.00 365.00 369.95 375.20 366.65 370.70 1.56 6308 23.39 544 146.52 401.00 257.05
543546 Healthy Life M 10.00 5.02 4.91 5.12 4.90 4.90 -2.39 50000 2.50 5 12.89 7.45 3.47
526967 Heera Ispat Z 10.00 8.90 8.90 8.90 8.90 8.90 0.00 3 0.00 2 -30.69 12.50 5.78
509631 HEG A1 10.00 2398.35 2401.05 2557.25 2363.45 2460.15 2.58 122162 3041.77 12185 25.09 2557.25 1054.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC A1 10.00 197.15 201.05 201.05 196.15 197.15 0.00 6445 12.78 268 28.91 247.20 167.00
539174 Helpage Fin X 10.00 16.43 17.74 18.00 17.74 17.98 9.43 45 0.01 6 17.80 22.58 9.31
502133 Hemadri Cem XT 10.00 105.77 105.50 111.05 103.39 111.05 4.99 5916 6.49 119 -6.04 157.60 8.02
531178 Hemang Res. X 10.00 34.58 35.29 35.29 33.89 34.48 -0.29 2693 0.93 50 -3.05 49.44 29.65
543916 Hemant Surg. M 10.00 145.00 149.60 152.80 149.60 149.95 3.41 15200 22.86 19 20.46 260.00 121.00
543242 Hemisphere P B 10.00 200.50 201.35 203.50 198.25 200.40 -0.05 98113 197.10 2351 -910.91 264.65 89.02
524590 Hemo Organic X 10.00 11.59 12.15 12.16 11.50 11.50 -0.78 4038 0.48 21 -50.00 12.35 5.57
543266 Heranba Inds B 10.00 324.60 324.05 325.75 316.60 320.05 -1.40 8054 25.82 396 27.61 425.40 281.75
505720 Herc.Hoists B 1.00 505.50 505.85 524.55 495.40 497.45 -1.59 4848 24.67 444 14.60 575.85 193.00
519552 Heritage Foo B 5.00 300.85 306.90 311.65 301.50 309.80 2.97 40811 126.24 1211 34.23 354.30 165.00
500182 Hero Motocor A1 2.00 4319.15 4369.25 4398.95 4234.00 4252.70 -1.54 8471 365.34 1566 23.52 4979.95 2425.00
524669 Hester Biosc B 10.00 1609.00 1603.95 1629.90 1603.95 1624.55 0.97 218 3.52 77 74.86 1928.45 1292.90
506390 Heubach Col. B 10.00 468.20 471.00 475.85 463.00 464.90 -0.70 1358 6.38 191 24.10 654.00 300.90
534328 Hexa Tradex B 2.00 149.65 152.65 152.65 146.80 148.55 -0.74 1385 2.06 68 9.31 172.75 138.00
500183 HFCL A1 1.00 93.89 94.55 95.55 91.73 92.35 -1.64 530887 497.82 3636 45.27 117.75 60.40
541019 HG Infra Eng A1 10.00 1059.30 1075.45 1088.40 1023.00 1035.00 -2.29 18238 192.55 1482 12.98 1123.05 806.00
522073 Hi-Tech Gear B 10.00 966.15 974.50 1062.75 957.95 1062.75 10.00 17606 184.81 625 17.64 1062.75 242.95
543411 Hi-Tech Pipe B 1.00 131.60 132.95 134.80 129.60 130.05 -1.18 51658 68.22 1091 36.53 170.25 69.95
504176 High Enr.Bat X 2.00 761.15 772.95 913.35 772.95 868.40 14.09 231669 2026.33 6740 40.00 913.35 340.00
524735 Hikal A1 2.00 300.50 299.05 314.45 299.05 303.15 0.88 36448 112.23 1666 52.18 328.60 258.60
509675 HIL Ltd. B 10.00 2780.70 2781.20 2781.20 2675.25 2686.05 -3.40 365 10.01 109 51.25 3284.00 2417.80
539697 Hiliks Tech. XT 10.00 34.91 36.65 36.65 36.00 36.65 4.98 41945 15.35 42 74.80 42.45 5.76
532847 Hilton Metal B 10.00 118.15 120.00 120.50 113.30 114.35 -3.22 21675 25.06 406 27.82 173.90 98.10
505712 Him Teknofor X 2.00 136.30 139.05 143.45 134.00 135.45 -0.62 21422 29.33 212 16.38 211.95 79.00
500184 Himadri Spl. A1 1.00 309.15 314.35 324.60 312.45 321.30 3.93 162885 526.01 3803 38.07 399.00 95.18
526899 Himalaya Fd. X 10.00 22.60 22.63 23.51 22.11 22.92 1.42 60370 13.83 326 -4.69 30.95 17.55
514043 Himat. Seide B 5.00 134.70 136.10 137.30 133.65 134.35 -0.26 13428 18.32 297 11.87 186.60 75.60
531979 Hind Alumini XT 10.00 55.65 55.65 56.76 55.00 55.00 -1.17 2999 1.67 19 2.93 71.90 31.01
504036 Hind Rect B 2.00 609.65 630.00 670.60 630.00 670.60 10.00 6190 41.17 197 232.85 815.35 202.65
539984 Hind Urban I X 10.00 2665.75 2780.00 2849.00 2580.20 2751.20 3.21 657 18.05 96 -17.26 2894.00 1936.00
514428 Hind.Adhesiv X 10.00 410.35 410.00 415.00 390.00 395.20 -3.69 5807 23.26 319 14.79 538.80 172.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541154 Hind.Aeronau A1 5.00 3721.30 3747.00 3768.15 3653.35 3677.85 -1.17 67862 2529.28 5174 40.04 3768.15 1370.25
519574 Hind.Agrigen XT 10.00 45.40 45.40 47.67 44.49 47.67 5.00 513 0.24 27 59.59 63.35 23.22
532041 Hind.Bio-Sci XT 2.00 8.17 8.50 8.57 7.90 8.10 -0.86 16997 1.43 121 270.00 15.18 5.15
509635 Hind.Compost B 5.00 415.00 423.30 423.30 409.70 410.20 -1.16 325 1.36 56 16.85 494.10 263.00
513599 Hind.Copper A1 5.00 357.20 360.10 367.00 352.70 355.65 -0.43 471691 1705.77 6631 113.26 377.10 97.60
524013 Hind.Fluroca T 10.00 17.11 17.62 17.92 16.56 17.54 2.51 2814 0.49 38 -13.70 23.74 9.02
519126 Hind.Foods A1 2.00 506.45 505.20 512.10 498.00 500.60 -1.16 3676 18.58 437 62.50 629.95 460.75
505893 Hind.Hardy X 10.00 444.45 449.00 450.00 437.65 445.50 0.24 700 3.08 57 12.95 654.90 244.15
533217 Hind.Media V B 10.00 103.90 104.95 117.65 104.75 113.95 9.67 43969 48.47 1177 73.99 128.00 44.05
509895 Hind.Mills XT 10.00 260.00 259.00 264.00 253.10 262.00 0.77 668 1.73 16 727.78 411.00 199.20
500500 Hind.Motors B 5.00 21.67 22.47 23.36 20.25 20.53 -5.26 1372802 298.09 4987 44.63 24.00 12.92
500186 Hind.Oil Exp A1 10.00 198.40 200.95 204.80 195.05 196.85 -0.78 128487 258.13 2099 9.92 258.00 131.65
500449 Hind.Org.Chm T 10.00 43.12 43.13 44.15 43.00 43.94 1.90 42917 18.74 264 -6.34 65.95 21.20
530315 Hind.Tin Wrk XT 10.00 179.05 175.75 176.00 175.50 176.00 -1.70 7227 12.69 59 10.16 248.85 88.50
500696 Hind.Unileve A1 1.00 2220.90 2230.95 2237.85 2210.10 2214.95 -0.27 115031 2558.76 12369 50.43 2768.50 2170.25
500188 Hind.Zinc A1 2.00 402.50 405.80 417.60 403.00 404.75 0.56 171077 701.73 5363 20.60 437.80 285.00
500440 Hindalco A1 1.00 608.75 616.25 624.95 609.95 612.80 0.67 600857 3727.30 13739 14.66 625.20 398.00
543645 Hindprakash T 10.00 164.80 164.50 164.50 156.60 156.60 -4.98 343 0.54 17 52.55 210.00 82.50
532859 Hinduja Glob A1 10.00 843.05 859.35 859.35 827.65 831.95 -1.32 1275 10.69 217 64.09 1174.85 720.25
542905 Hindware Hom A1 2.00 391.05 392.90 402.20 390.00 391.25 0.05 10665 42.07 589 59.37 664.15 315.10
530853 Hipolin XT 10.00 148.00 145.00 149.00 145.00 148.00 0.00 467 0.69 13 -52.67 168.90 61.00
531743 Hira Automob P 10.00 59.70 60.89 60.89 60.89 60.89 1.99 100 0.06 1 18.18 60.89 22.56
590018 Hisar Metal B 10.00 185.55 185.55 188.25 183.15 183.90 -0.89 1826 3.39 93 15.40 251.50 126.40
543187 Hitachi Engy A1 10.00 7564.45 7678.25 8390.05 7641.90 8294.10 9.65 14846 1185.36 3302 69.69 8390.05 3030.00
526217 Hitech Corp. B 10.00 207.75 206.85 209.45 199.95 201.95 -2.79 893 1.81 64 32.68 308.85 171.00
531661 Hittco Tools X 10.00 11.65 12.00 12.00 11.01 11.48 -1.46 11402 1.30 27 229.60 15.50 9.51
522215 HLE Glasscoa A1 2.00 434.60 439.50 447.15 435.20 435.85 0.29 4984 21.99 705 65.94 698.55 405.00
543929 HMA Agro B 1.00 65.06 67.00 67.64 64.00 64.75 -0.48 63651 41.56 630 27.79 84.00 48.51
500191 HMT Z 10.00 60.30 61.50 63.29 60.30 61.38 1.79 6628 4.10 61 -59.59 74.80 24.25
543259 Home First F A1 2.00 885.60 881.45 894.20 871.00 879.70 -0.67 3916 34.52 572 27.19 1058.80 685.90
544014 Honasa Cons. B 10.00 382.85 381.50 387.90 378.50 382.50 -0.09 25563 97.66 1198 -82.08 510.75 256.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522064 Honda (I) Po B 10.00 2429.75 2366.55 2480.00 2366.55 2420.50 -0.38 901 22.12 224 29.85 3133.00 2062.65
517174 Honeywell Au A1 10.00 44699.05 44414.95 44497.70 43477.30 43638.85 -2.37 203 89.02 128 82.92 45340.00 34619.05
500193 Hotel Leela B 2.00 28.28 29.32 29.44 28.11 28.29 0.04 60556 17.33 1008 76.46 41.99 10.28
532145 Hotel Silver X 10.00 16.84 16.50 17.20 16.50 16.87 0.18 1232 0.21 20 22.20 20.85 10.11
532761 HOV Services B 10.00 65.96 65.50 67.10 62.67 63.46 -3.79 10694 6.95 194 29.38 97.20 34.15
526761 Howard Hotel XT 10.00 22.97 23.54 24.07 22.75 24.06 4.75 4086 0.93 21 15.42 31.99 7.10
543433 HP Adhesives B 2.00 100.13 101.95 103.90 100.11 101.41 1.28 10224 10.34 238 49.47 131.00 68.98
502873 HP Cotton X 10.00 130.00 139.00 153.00 133.05 140.20 7.85 6296 8.81 101 -81.04 170.00 85.55
500104 HPCL A1 10.00 469.00 480.00 494.70 473.95 477.25 1.76 614402 2995.33 10704 4.00 594.45 227.30
540136 HPL Elec.Pow B 10.00 332.95 337.70 338.70 325.25 327.10 -1.76 51672 171.00 2068 51.11 396.35 86.35
532662 HT Media B 2.00 26.45 27.00 27.04 26.32 26.60 0.57 41796 11.16 615 -6.39 36.85 16.01
532799 Hubtown T 10.00 130.55 128.60 137.05 128.60 131.95 1.07 45941 60.69 276 118.87 170.90 37.05
540530 HUDCO A1 10.00 195.00 196.90 201.60 190.45 192.75 -1.15 569276 1124.13 4718 18.77 226.95 44.23
509820 Huhtamaki (I B 2.00 330.20 334.75 336.50 327.50 328.60 -0.48 6586 21.93 548 29.34 371.30 211.95
542592 Humming Bird MT 10.00 482.25 500.00 500.00 458.15 500.00 3.68 5250 26.15 3 82.37 733.15 250.50
500262 Hybrid Finan T 5.00 9.78 9.78 9.78 9.78 9.78 0.00 513 0.05 2 2.38 12.18 7.00
539724 Hypersoft Tc X 10.00 7.80 7.80 7.80 7.80 7.80 0.00 2 0.00 1 -27.86 12.03 6.51