<< 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 27/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 735.65 772.40 772.40 772.40 772.40 5.00 95 0.73 12 9.00 1105.00 50.00
515147 Haldyn Glass X 1.00 40.55 41.25 41.50 40.35 41.20 1.60 50182 20.60 233 17.46 50.95 24.90
590113 Hang Seng Be E 1.00 321.72 325.33 327.62 320.77 325.20 1.08 80 0.26 14 -- 382.00 303.02
543227 Happiest Min T 2.00 1300.35 1335.00 1347.50 1285.00 1310.90 0.81 24798 325.34 3827 130.05 1580.80 285.55
509597 Hardcastle W X 10.00 297.15 312.00 312.00 300.00 312.00 5.00 639 1.98 32 17.54 312.00 160.00
512604 Haria Export X 10.00 4.37 4.16 4.58 4.16 4.16 -4.81 12214 0.52 39 4.78 9.10 0.78
542682 Harish Text. XT 10.00 54.95 55.00 57.65 52.50 57.65 4.91 4935 2.80 25 5.49 65.70 11.65
526931 Hariyana Shp X 10.00 104.40 105.00 106.00 101.10 103.85 -0.53 3030 3.13 52 5.14 147.40 27.05
500467 Harr.Malayal B 10.00 167.60 167.75 174.60 167.75 173.70 3.64 8185 14.07 365 6.44 250.00 90.40
532855 Haryana Capf X 10.00 43.75 46.00 48.75 46.00 47.50 8.57 2873 1.38 33 30.25 51.90 24.50
524080 Haryana Lthr XT 10.00 39.60 40.60 40.60 38.15 38.25 -3.41 624 0.24 14 11.88 49.05 23.55
531387 Hasti Financ X 10.00 4.58 4.55 4.55 4.54 4.54 -0.87 5 0.00 3 11.35 5.33 3.98
509073 Hathway Bhaw XT 10.00 22.35 21.25 23.45 21.25 23.45 4.92 44899 10.44 193 22.12 27.30 14.10
533162 Hathway Cabl A1 2.00 23.80 24.20 24.20 23.30 23.55 -1.05 251552 59.42 835 20.66 36.54 20.50
531531 Hatsun Agro A1 1.00 1332.05 1341.30 1345.45 1322.00 1329.35 -0.20 1264 16.85 288 108.17 1533.65 591.75
517354 Havells (I) A1 1.00 1285.85 1280.95 1306.35 1275.00 1276.90 -0.70 37207 480.18 3350 67.10 1503.70 712.00
539176 Hawa Engg. XT 10.00 52.00 52.00 54.60 52.00 52.00 0.00 244 0.13 7 10.32 57.70 23.10
508486 Hawkins Cook A1 10.00 6152.30 6163.00 6350.00 6136.30 6298.50 2.38 3914 244.36 530 36.49 6590.00 4950.20
532467 Hazoor Multi X 10.00 21.05 20.00 22.10 20.00 21.95 4.28 18320 3.82 55 313.57 30.80 1.75
532334 HB Estate De XT 10.00 13.70 14.20 14.38 13.02 13.44 -1.90 3228 0.45 38 -0.95 18.48 7.13
508956 HB Leas.&Fin XT 10.00 2.98 3.12 3.12 2.84 2.98 0.00 3812 0.11 35 -298.00 4.96 0.95
532333 HB Portfolio X 10.00 29.40 29.40 30.80 28.25 30.65 4.25 385 0.11 18 5.06 37.95 13.60
532216 HB Stockhold B 10.00 36.10 36.75 37.45 35.00 35.90 -0.55 1822 0.66 37 1.29 51.95 5.14
517271 HBL Pow.Sys. B 1.00 52.90 52.80 53.65 51.70 51.95 -1.80 133188 70.02 830 30.03 59.80 16.50
500185 HCC A1 1.00 9.81 9.90 9.90 9.70 9.73 -0.82 1067035 104.48 1361 -69.50 16.32 4.78
500179 HCL Infosys. B 2.00 13.24 13.50 13.50 13.06 13.21 -0.23 76087 10.07 361 -3.65 21.91 6.88
532281 HCL Techno. A1 2.00 1167.10 1175.00 1181.15 1161.65 1176.80 0.83 317645 3717.40 11842 27.68 1377.00 800.60
500010 HDFC A1 2.00 2911.55 2915.00 2947.40 2903.00 2915.95 0.15 108237 3173.72 5244 26.14 2947.40 1907.70
541729 HDFC AMC A1 5.00 2737.80 2764.95 2764.95 2697.00 2700.70 -1.36 36328 986.71 7116 41.86 3363.00 2225.90
500180 HDFC Bank A1 1.00 1653.05 1650.00 1665.00 1637.05 1642.65 -0.63 255586 4216.04 10674 26.58 1724.30 1176.55
533230 HDFC Gold E 1.00 42.63 42.53 42.53 42.29 42.43 -0.47 34654 14.69 125 -- 50.00 38.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540777 HDFC Life In A1 10.00 690.15 690.00 699.90 688.85 693.50 0.49 100731 701.44 4221 124.28 775.65 579.25
539516 HDFCNiftyETF B 76.13 195.67 197.70 198.20 194.81 194.92 -0.38 1619 3.17 176 -- 202.00 116.36
543224 HDFCNiftyETF B 10.00 409.50 412.00 417.00 407.10 409.18 -0.08 212 0.88 103 -- 417.00 235.05
539517 HDFCSenETF B 250.36 660.00 663.00 669.90 655.84 663.00 0.45 418 2.78 41 -- 704.80 418.49
532873 HDIL Z 10.00 4.69 4.81 4.81 4.67 4.72 0.64 97159 4.61 139 2.48 8.92 4.10
539787 HealthCare G A1 10.00 227.90 228.30 236.60 227.10 229.90 0.88 25628 59.44 1047 -17.66 274.45 117.65
526967 Heera Ispat Z 10.00 2.30 2.19 2.41 2.19 2.40 4.35 9896 0.22 12 -0.55 3.58 0.93
509631 HEG A1 10.00 2130.45 2159.95 2233.00 2087.30 2202.00 3.36 22517 491.67 3518 346.77 2626.15 659.15
500292 HeidelbergC A1 10.00 240.20 240.25 243.05 238.70 240.60 0.17 5384 12.93 301 16.43 284.55 181.30
543242 Hemisphere P B 10.00 139.10 139.40 141.50 138.00 138.25 -0.61 197394 276.02 2436 -460.83 201.75 56.00
524590 Hemo Organic X 10.00 8.24 7.83 8.65 7.83 8.65 4.98 638 0.05 7 -61.79 17.50 7.81
543266 Heranba Inds B 10.00 722.55 725.00 730.00 715.55 717.20 -0.74 4122 29.80 559 16.58 944.95 602.85
505720 Herc.Hoists B 1.00 140.35 141.35 143.00 139.90 140.45 0.07 2049 2.89 174 50.52 179.65 86.65
519552 Heritage Foo A1 5.00 500.20 500.00 550.00 500.00 536.85 7.33 51930 279.21 3366 21.89 550.00 257.00
500182 Hero Motocor A1 2.00 2700.45 2710.00 2729.10 2682.05 2690.30 -0.38 9932 268.92 1269 17.26 3628.55 2636.00
524669 Hester Biosc A1 10.00 2470.95 2490.00 2534.40 2459.40 2466.50 -0.18 781 19.46 393 50.93 3180.00 1600.00
534328 Hexa Tradex T 2.00 157.35 164.00 164.00 150.00 157.55 0.13 365 0.57 14 130.21 235.20 25.05
500183 HFCL A1 1.00 72.95 73.90 76.55 73.55 76.45 4.80 2618512 1999.88 5495 29.29 95.70 16.20
513723 HG Inds. XT 5.00 45.00 44.50 47.25 44.10 45.00 0.00 69243 31.20 145 140.63 101.40 19.10
541019 HG Infra Eng A1 10.00 809.20 819.00 830.80 785.05 794.85 -1.77 23390 188.54 1896 16.30 830.80 174.75
522073 Hi-Tech Gear B 10.00 241.80 247.50 247.50 247.50 247.50 2.36 171 0.42 3 9.97 364.90 95.90
541627 Hi-Tech Wind XT 10.00 4.23 4.15 4.25 4.04 4.04 -4.49 7386 0.31 28 -101.00 16.78 3.86
504176 High Enr.Bat X 10.00 1933.35 2030.00 2030.00 1900.05 1919.50 -0.72 3051 59.29 241 16.29 2921.50 342.00
524735 Hikal A1 2.00 502.35 504.60 567.50 501.45 550.35 9.56 245255 1340.49 10594 36.52 742.00 142.85
509675 HIL Ltd. A1 10.00 4991.10 4909.30 5195.00 4909.30 5165.20 3.49 1067 54.87 494 12.52 6750.00 1665.10
532847 Hilton Metal B 10.00 13.17 13.04 13.59 13.04 13.13 -0.30 2052 0.27 26 -0.95 16.05 8.60
505712 Him Teknofor X 2.00 107.95 112.40 112.50 106.15 107.15 -0.74 902 0.98 60 6.98 157.80 44.25
514010 Him.Fibres X 1.00 4.25 4.46 4.46 4.10 4.30 1.18 8599 0.37 53 -5.97 6.65 0.93
500184 Himadri Spl. A1 1.00 50.85 51.10 51.75 50.65 50.85 0.00 1063278 543.36 3575 28.57 62.40 37.54
526899 Himalaya Fd. X 10.00 17.40 17.85 18.00 17.25 17.35 -0.29 51602 9.09 342 17.70 22.41 6.28
514043 Himat. Seide A1 5.00 260.50 260.25 270.00 259.20 264.90 1.69 12560 33.28 519 18.09 311.95 114.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 38.30 38.30 39.00 38.00 38.35 0.13 2212 0.85 49 -2.30 46.00 27.40
504036 Hind Rect B 2.00 183.10 185.05 195.70 181.05 193.90 5.90 800 1.50 67 49.34 232.25 117.45
539984 Hind Urban I X 10.00 4226.50 4421.00 4421.00 4206.05 4206.95 -0.46 144 6.14 43 48.66 6140.55 733.00
514428 Hind.Adhesiv X 10.00 260.95 251.35 268.95 251.35 264.95 1.53 418 1.10 27 15.00 333.00 91.05
541154 Hind.Aeronau A1 10.00 1324.35 1334.00 1352.50 1310.95 1316.50 -0.59 17556 233.35 1239 13.40 1568.45 660.00
532041 Hind.Bio-Sci XT 10.00 3.80 3.80 3.80 3.61 3.79 -0.26 3576 0.13 25 -3.64 5.12 1.65
509635 Hind.Compost B 5.00 315.40 323.80 324.00 310.00 312.25 -1.00 1588 4.95 74 21.62 387.45 174.70
513599 Hind.Copper A1 5.00 136.25 138.50 138.50 132.90 134.40 -1.36 226152 306.05 2516 103.38 196.90 32.30
505725 Hind.Everest XT 10.00 1541.45 1618.00 1618.50 1475.00 1593.60 3.38 2053 31.99 96 57.14 1716.00 88.30
524013 Hind.Fluroca B 10.00 9.34 9.80 10.95 9.50 10.71 14.67 36483 3.72 153 -1.75 13.14 5.15
519126 Hind.Foods B 10.00 1946.75 1946.75 1989.55 1901.55 1910.40 -1.87 1160 22.37 554 99.60 2580.00 821.00
505893 Hind.Hardy X 10.00 246.10 270.70 270.70 270.70 270.70 10.00 1497 4.05 21 7.42 334.40 63.50
533217 Hind.Media V B 10.00 76.40 77.00 78.10 76.75 77.30 1.18 10484 8.16 160 15.94 107.00 48.00
509895 Hind.Mills X 10.00 285.80 274.00 296.80 273.60 295.00 3.22 150 0.44 27 2.70 418.00 156.05
500500 Hind.Motors T 5.00 12.90 12.26 12.26 12.26 12.26 -4.96 25896 3.17 161 64.53 18.20 4.80
515145 Hind.Nat.Gls B 2.00 28.85 27.60 30.25 27.60 29.20 1.21 31832 9.31 299 -0.93 53.20 24.40
500186 Hind.Oil Exp A1 10.00 180.65 181.40 181.70 176.95 177.15 -1.94 24402 43.77 635 44.73 222.10 60.75
500449 Hind.Org.Chm B 10.00 38.00 38.00 38.60 37.70 37.75 -0.66 34014 12.95 259 -29.96 47.90 13.50
530315 Hind.Tin Wrk X 10.00 113.80 116.90 116.90 112.60 113.75 -0.04 11362 13.04 136 6.18 143.00 39.80
500696 Hind.Unileve A1 1.00 2436.15 2461.00 2461.00 2392.00 2397.00 -1.61 156960 3775.42 6177 67.03 2859.10 2043.80
500188 Hind.Zinc A1 2.00 323.35 327.00 330.60 321.20 323.90 0.17 107789 351.02 2869 15.76 407.90 200.40
500440 Hindalco A1 1.00 486.00 486.00 487.50 475.75 480.10 -1.21 223268 1075.31 2841 15.46 551.65 165.30
532859 Hinduja Glob T 10.00 2711.50 2715.00 2750.00 2683.00 2729.70 0.67 718 19.55 120 14.07 3529.00 650.00
590018 Hisar Metal B 10.00 128.10 128.95 128.95 124.15 124.35 -2.93 2074 2.65 52 8.53 165.00 72.15
526217 Hitech Corp. B 10.00 212.00 191.60 217.95 191.60 211.85 -0.07 598 1.26 23 34.28 274.65 76.00
531661 Hittco Tools XT 10.00 4.77 4.54 4.54 4.54 4.54 -4.82 266 0.01 5 -75.67 6.12 2.78
539097 HKG M 2.00 48.20 48.45 48.75 47.35 48.45 0.52 237500 113.78 46 2422.50 70.15 30.00
522215 HLE Glasscoa B 10.00 6766.45 6873.90 6939.00 6600.10 6791.70 0.37 2261 153.67 1077 153.94 7549.00 1310.00
500191 HMT Z 10.00 28.40 28.90 28.95 27.90 28.70 1.06 907 0.26 18 -31.89 39.35 13.72
543259 Home First F B 2.00 684.95 689.90 720.00 689.60 711.55 3.88 26677 187.17 1388 64.45 722.30 441.00
522064 Honda (I) Po A1 10.00 1300.80 1297.55 1339.85 1286.90 1302.65 0.14 2696 35.27 406 17.49 1440.00 902.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517174 Honeywell Au A1 10.00 43344.70 42510.05 43377.85 42451.65 42574.70 -1.78 33 14.09 27 82.99 49805.00 27854.00
500193 Hotel Leela T 2.00 10.92 10.92 11.20 10.86 10.97 0.46 46006 5.04 130 -18.91 12.99 4.30
526683 Hotel Rugby B 10.00 4.10 4.30 4.30 4.15 4.30 4.88 30259 1.30 55 -43.00 5.13 0.91
532145 Hotel Silver X 10.00 6.30 6.50 6.50 6.50 6.50 3.17 4250 0.28 5 -6.84 7.12 3.65
532761 HOV Services B 10.00 52.35 54.00 54.95 54.00 54.60 4.30 2681 1.47 54 24.16 90.00 28.05
526761 Howard Hotel X 10.00 6.27 6.58 6.58 5.98 6.58 4.94 612 0.04 8 -4.30 8.39 3.90
502873 HP Cotton X 10.00 97.05 99.00 105.40 94.05 103.70 6.85 24136 24.52 257 7.04 112.00 24.00
500104 HPCL A1 10.00 332.45 332.45 339.50 331.45 333.65 0.36 215827 726.53 3538 4.55 339.70 170.40
540136 HPL Elec.Pow B 10.00 70.10 70.60 71.95 67.75 68.60 -2.14 51661 36.10 1245 46.35 91.90 26.85
500187 HSIL B 2.00 254.60 260.55 262.50 254.15 257.40 1.10 12016 31.09 628 14.28 287.35 74.20
532662 HT Media B 2.00 26.55 26.55 26.70 26.05 26.10 -1.69 14858 3.92 160 -7.02 35.15 12.43
532799 Hubtown B 10.00 30.25 30.30 30.45 28.80 29.15 -3.64 5315 1.57 145 -1.49 44.90 9.60
540530 HUDCO A1 10.00 43.60 43.60 44.40 43.55 43.90 0.69 219038 96.39 1395 4.94 58.25 30.05
509820 Huhtamaki (I A1 2.00 239.45 246.95 246.95 239.05 239.95 0.21 8042 19.45 455 21.42 352.45 235.10
539724 Hypersoft Tc X 10.00 7.42 7.79 7.79 7.79 7.79 4.99 1 0.00 1 155.80 7.79 4.18