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 25/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 491.65 515.00 516.00 485.00 515.50 4.85 8174 41.12 86 132.52 516.00 214.30
515147 Haldyn Glass X 1.00 162.20 162.20 165.00 158.10 159.45 -1.70 28275 45.26 372 35.20 188.90 69.00
526407 Hampton Sky B 1.00 32.06 32.38 33.14 32.01 32.70 2.00 658444 215.90 1254 -272.50 59.00 29.11
590113 Hang Seng Be E 1.00 263.57 263.45 264.93 259.75 263.03 -0.20 21861 57.35 709 -- 289.50 225.91
543227 Happiest Min A1 2.00 818.55 827.00 838.55 810.85 818.75 0.02 32443 267.82 1786 53.27 1022.30 738.05
544057 Happy Forgin B 2.00 957.70 945.45 960.65 927.90 931.40 -2.75 11447 107.72 1260 42.05 1087.85 813.55
509597 Hardcastle W XT 10.00 700.10 680.65 735.10 680.65 733.95 4.84 319 2.33 28 19.35 911.00 337.25
541276 Hardwyn (I) B 1.00 30.82 31.09 31.45 30.28 30.68 -0.45 29412 9.11 197 105.79 57.00 24.38
538081 Haria App. X 10.00 5.41 5.49 5.75 5.45 5.75 6.28 21172 1.17 34 7.28 6.30 3.57
512604 Haria Export X 10.00 4.65 4.23 4.75 4.23 4.73 1.72 2652 0.12 7 59.13 5.97 3.73
543517 Hariom Pipe B 10.00 608.50 608.75 628.90 605.00 615.00 1.07 60079 369.67 912 31.00 740.00 441.05
542682 Harish Text. X 10.00 53.50 53.32 53.32 51.52 53.05 -0.84 270 0.14 15 9.79 67.65 30.00
526931 Hariyana Shp X 10.00 113.12 116.55 116.55 110.86 111.34 -1.57 11940 13.48 134 9.97 146.00 61.55
530055 Harmony Cap. X 10.00 58.00 57.90 58.00 57.90 58.00 0.00 118 0.07 3 214.81 73.40 12.58
500467 Harr.Malayal B 10.00 174.00 178.30 178.30 172.45 173.40 -0.34 3317 5.77 87 118.77 216.15 114.70
543600 Harsha Engr. B 10.00 428.60 420.50 429.00 406.40 410.30 -4.27 1354668 5559.89 2388 34.83 494.35 360.00
544105 Harshdeep H. M 10.00 70.72 74.97 74.97 63.65 63.81 -9.77 531000 347.23 165 -- 76.76 39.00
505336 Harshil Agro XT 10.00 9.94 10.13 10.13 10.13 10.13 1.91 10 0.00 1 1.07 10.13 2.20
532855 Haryana Capf X 10.00 186.05 194.80 202.90 180.25 186.05 0.00 2032 3.90 61 33.22 207.00 58.00
524080 Haryana Lthr X 10.00 73.77 67.95 77.90 67.95 73.05 -0.98 1016 0.74 21 15.68 82.00 37.30
509073 Hathway Bhaw X 10.00 19.64 19.50 20.18 19.25 19.89 1.27 4494 0.89 71 -397.80 23.08 15.25
533162 Hathway Cabl B 2.00 22.76 22.83 23.00 22.30 22.37 -1.71 2050663 460.32 4262 39.95 27.90 13.00
531531 Hatsun Agro A1 1.00 1112.85 1119.30 1119.30 1086.70 1091.85 -1.89 4573 50.44 420 90.99 1231.95 833.00
517354 Havells (I) A1 1.00 1567.50 1573.85 1574.50 1554.00 1562.40 -0.33 10916 170.66 906 82.84 1590.90 1211.05
539176 Hawa Engg. X 10.00 198.95 195.00 200.00 187.10 192.50 -3.24 1969 3.82 47 40.96 210.65 76.50
508486 Hawkins Cook B 10.00 6302.10 6300.00 6464.00 6300.00 6431.75 2.06 480 30.60 136 34.54 7750.00 5810.05
532467 Hazoor Multi XT 10.00 380.35 372.75 376.00 372.75 376.00 -1.14 85494 319.05 306 9.13 454.00 88.00
532334 HB Estate De X 10.00 68.07 66.60 70.00 66.60 68.30 0.34 1915 1.31 24 -11.03 76.39 27.85
508956 HB Leas.&Fin XT 10.00 18.11 18.20 18.47 18.20 18.47 1.99 6539 1.20 37 92.35 25.92 3.25
532333 HB Portfolio X 10.00 68.73 71.00 71.00 67.85 68.07 -0.96 749 0.52 38 22.54 98.00 35.01
532216 HB Stockhold B 10.00 90.25 92.06 92.06 85.95 87.13 -3.46 3820 3.35 176 2.38 103.90 39.81
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Pow.Sys. A1 1.00 467.40 468.15 500.00 467.30 492.80 5.43 318046 1557.07 13138 58.32 612.00 99.80
500185 HCC A1 1.00 38.36 38.15 38.93 38.00 38.18 -0.47 1140018 436.90 3431 15.21 46.00 14.56
500179 HCL Infosys. T 2.00 19.09 19.48 19.48 18.82 18.90 -1.00 48145 9.15 307 -38.57 26.70 12.88
532281 HCL Techno. A1 2.00 1479.65 1480.00 1514.90 1479.40 1503.65 1.62 83130 1246.79 5591 25.99 1696.50 1048.00
526717 HCP Plastene XT 10.00 176.10 180.00 183.20 175.00 181.75 3.21 425 0.76 25 -60.79 349.00 171.30
541729 HDFC AMC A1 5.00 3659.50 3650.15 3702.05 3640.00 3691.15 0.86 5809 213.79 575 40.56 4066.10 1728.30
500180 HDFC Bank A1 1.00 1510.95 1508.50 1519.00 1508.00 1510.65 -0.02 194898 2947.98 8735 17.91 1757.80 1363.45
533230 HDFC Gold E 1.00 62.39 62.69 62.83 62.40 62.71 0.51 10718 6.71 177 -- 65.12 49.52
540777 HDFC Life In A1 10.00 593.90 596.45 596.45 585.60 594.60 0.12 88279 520.97 3512 81.23 710.60 516.00
543627 HDFC N100LV B 12.62 17.89 17.89 17.93 17.86 17.89 0.00 34 0.01 6 -- 20.50 12.74
543628 HDFC N200Mom B 19.06 31.73 31.93 32.10 31.67 32.02 0.91 23102 7.36 294 -- 34.00 18.86
543224 HDFC Nifty B B 22.33 48.85 48.79 49.04 48.67 49.03 0.37 5922 2.89 28 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 245.80 245.18 248.00 244.00 246.92 0.46 4502 11.08 158 -- 250.40 177.45
544110 HDFC PSU Bk B 62.78 71.01 71.50 74.40 71.50 74.25 4.56 2422 1.78 57 -- 82.00 65.33
539517 HDFC S&P Sen A1 25.04 81.51 82.33 82.33 81.47 82.03 0.64 1234 1.01 30 -- 84.00 64.17
543774 HDFCBSE500 B 23.86 33.53 33.88 33.88 33.23 33.55 0.06 1258 0.42 47 -- 34.44 20.30
543605 HDFCN100Ql30 B 38.59 51.78 52.22 52.22 51.94 51.94 0.31 673 0.35 4 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 124.63 124.63 126.90 124.48 125.77 0.91 3510 4.40 60 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 110.74 109.02 110.50 108.26 110.19 -0.50 333 0.36 36 -- 130.00 76.86
543569 HDFCNif100ET B 17.73 23.54 23.50 23.73 23.37 23.62 0.34 8615 2.02 23 -- 26.50 17.70
543665 HDFCNifITETF B 29.99 34.20 34.24 34.42 34.00 34.34 0.41 1565 0.53 34 -- 44.00 26.70
543570 HDFCNifNXT50 B 41.82 64.60 65.38 65.38 63.70 64.56 -0.06 2360 1.51 41 -- 70.00 37.10
543666 HDFCNifPvETF B 21.68 24.40 24.25 24.25 24.14 24.21 -0.78 4643 1.12 59 -- 27.40 21.45
543776 HDFCNMid150 B 11.60 18.64 18.64 18.70 18.45 18.58 -0.32 73536 13.67 242 -- 18.90 11.61
543775 HDFCNSML250 B 91.31 156.48 157.02 158.05 156.80 157.73 0.80 13772 21.71 254 -- 175.00 92.50
543592 HDFCSILVETF E 52.52 79.10 78.23 80.50 78.20 79.31 0.27 18108 14.30 814 -- 82.99 66.68
532873 HDIL Z 10.00 4.68 4.68 4.89 4.50 4.80 2.56 127510 6.10 207 2.53 6.24 2.25
540210 Heads Up Ven T 10.00 15.65 15.01 15.01 14.87 14.87 -4.98 2966 0.44 37 -4.44 22.45 10.20
539787 HealthCare G B 10.00 363.40 358.00 364.30 355.00 358.35 -1.39 6823 24.54 461 141.64 401.00 261.85
543546 Healthy Life M 10.00 4.96 4.87 5.79 4.83 5.21 5.04 420000 22.43 40 13.71 7.45 3.47
526967 Heera Ispat Z 10.00 8.05 7.95 8.35 7.65 7.72 -4.10 12005 0.94 23 -26.62 12.50 5.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509631 HEG A1 10.00 2426.05 2411.05 2492.00 2410.40 2439.00 0.53 37209 912.31 2385 24.88 2557.25 1061.05
500292 HeidelbergC A1 10.00 197.55 201.30 202.50 198.40 200.70 1.59 8469 16.95 480 29.43 247.20 167.00
539174 Helpage Fin X 10.00 18.75 19.00 20.50 18.00 18.18 -3.04 1442 0.27 32 18.00 22.58 9.31
502133 Hemadri Cem XT 10.00 118.90 112.96 119.00 112.96 116.91 -1.67 6017 6.95 192 -6.35 157.60 10.22
531178 Hemang Res. X 10.00 34.16 34.12 35.50 34.00 34.19 0.09 3821 1.33 60 -3.03 49.44 29.65
543916 Hemant Surg. M 10.00 144.25 145.50 145.50 140.55 140.55 -2.56 6400 9.07 8 19.17 260.00 121.00
543242 Hemisphere P B 10.00 215.00 215.80 218.90 214.05 215.35 0.16 51996 112.20 1137 -978.86 264.65 90.07
524590 Hemo Organic XT 10.00 11.44 11.00 11.92 11.00 11.60 1.40 4767 0.55 24 -50.43 12.35 5.57
543266 Heranba Inds B 10.00 327.15 327.65 331.05 324.95 330.40 0.99 11556 37.95 563 28.51 425.40 281.75
505720 Herc.Hoists B 1.00 518.10 518.50 522.00 506.00 508.65 -1.82 5730 29.49 348 14.93 575.85 194.50
519552 Heritage Foo B 5.00 332.80 335.65 335.65 331.00 333.40 0.18 42637 142.11 1175 36.84 354.30 165.00
500182 Hero Motocor A1 2.00 4396.35 4400.00 4510.00 4370.00 4492.25 2.18 52223 2339.10 4831 24.84 4979.95 2470.60
524669 Hester Biosc B 10.00 1680.75 1669.45 1680.00 1651.00 1660.70 -1.19 774 12.84 148 76.53 1928.45 1292.90
506390 Heubach Col. B 10.00 409.35 412.90 432.00 409.00 418.35 2.20 22327 94.00 1431 21.69 654.00 300.90
534328 Hexa Tradex B 2.00 150.20 151.10 154.00 150.15 150.30 0.07 334 0.51 21 9.42 172.75 138.00
500183 HFCL A1 1.00 96.33 96.26 98.19 95.81 97.06 0.76 1004526 974.47 2647 47.58 117.75 61.52
541019 HG Infra Eng A1 10.00 1058.35 1063.15 1184.95 1062.55 1151.95 8.84 75959 868.81 4596 14.45 1184.95 806.00
522073 Hi-Tech Gear T 10.00 1105.80 1050.55 1161.05 1050.55 1160.80 4.97 20223 225.21 679 19.27 1275.75 242.95
543411 Hi-Tech Pipe B 1.00 128.25 128.20 133.30 128.15 129.55 1.01 48104 62.94 625 36.39 170.25 69.95
504176 High Enr.Bat X 2.00 906.85 929.50 954.90 902.15 922.80 1.76 34197 320.19 2039 42.51 1058.80 345.00
524735 Hikal A1 2.00 311.75 310.45 316.15 307.50 308.70 -0.98 50564 157.18 1417 53.13 331.05 258.60
509675 HIL Ltd. B 10.00 2685.60 2700.00 2705.00 2668.35 2699.95 0.53 196 5.26 62 51.52 3284.00 2417.80
539697 Hiliks Tech. XT 10.00 36.65 35.92 37.38 35.92 35.92 -1.99 17016 6.11 8 73.31 42.45 5.76
532847 Hilton Metal B 10.00 119.00 124.00 124.00 114.15 115.80 -2.69 62908 73.23 751 28.18 173.90 98.10
505712 Him Teknofor X 2.00 140.15 140.05 146.85 139.95 140.05 -0.07 19427 27.42 130 16.93 211.95 80.61
500184 Himadri Spl. T 1.00 362.65 363.00 373.00 363.00 366.80 1.14 43897 160.83 1181 43.46 399.00 100.81
526899 Himalaya Fd. X 10.00 24.28 24.28 28.38 24.01 26.68 9.88 673255 181.73 1381 -5.46 30.95 17.55
514043 Himat. Seide B 5.00 139.65 138.40 141.40 138.35 140.70 0.75 11976 16.79 179 12.43 186.60 77.75
531979 Hind Alumini XT 10.00 57.60 58.75 58.75 58.75 58.75 2.00 2450 1.44 19 3.13 71.90 31.01
504036 Hind Rect B 2.00 727.75 742.95 764.10 728.50 764.10 4.99 10756 81.95 190 265.31 815.35 205.05
539984 Hind Urban I X 10.00 2749.00 2749.00 2749.00 2655.00 2657.60 -3.32 514 13.82 47 -16.67 2894.00 1948.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514428 Hind.Adhesiv X 10.00 398.55 390.20 409.00 390.20 398.50 -0.01 2797 11.15 165 14.91 538.80 172.00
541154 Hind.Aeronau A1 5.00 3951.10 3959.95 4035.00 3940.00 4000.15 1.24 129939 5185.60 13065 43.55 4035.00 1408.15
519574 Hind.Agrigen X 10.00 50.95 50.95 51.00 48.41 49.02 -3.79 1281 0.63 35 61.28 63.35 23.22
532041 Hind.Bio-Sci X 2.00 8.76 8.51 8.90 8.51 8.69 -0.80 22459 1.96 186 289.67 15.18 5.15
509635 Hind.Compost B 5.00 420.25 420.25 429.30 418.05 424.70 1.06 577 2.46 126 17.44 494.10 274.45
513599 Hind.Copper A1 5.00 379.55 381.05 386.95 375.00 380.80 0.33 501815 1912.00 6653 121.27 394.00 98.00
524013 Hind.Fluroca B 10.00 16.37 15.95 16.79 15.95 16.39 0.12 8875 1.45 84 -12.80 23.74 9.02
519126 Hind.Foods A1 2.00 499.20 498.45 503.00 498.00 499.75 0.11 4778 23.89 382 62.39 629.95 460.75
505893 Hind.Hardy X 10.00 493.20 498.95 498.95 472.00 477.85 -3.11 639 3.08 52 13.89 654.90 244.15
533217 Hind.Media V B 10.00 112.95 112.85 113.30 109.95 110.20 -2.43 5668 6.32 194 71.56 128.00 44.05
509895 Hind.Mills X 10.00 265.00 260.10 264.90 257.00 257.15 -2.96 344 0.89 18 714.31 411.00 199.20
500500 Hind.Motors B 5.00 29.12 29.71 30.85 29.50 29.77 2.23 875216 262.76 3930 64.72 34.33 12.92
500186 Hind.Oil Exp A1 10.00 201.85 201.65 203.60 197.25 198.60 -1.61 66582 133.70 831 10.01 258.00 146.10
500449 Hind.Org.Chm B 10.00 44.38 45.30 45.30 43.50 44.48 0.23 40895 18.24 321 -6.42 65.95 21.20
530315 Hind.Tin Wrk XT 10.00 180.00 182.00 182.00 179.10 179.10 -0.50 2429 4.38 28 10.34 248.85 88.50
500696 Hind.Unileve A1 1.00 2259.15 2246.75 2246.75 2215.25 2231.00 -1.25 59337 1321.38 6208 50.80 2768.50 2170.25
500188 Hind.Zinc A1 2.00 409.65 409.60 423.80 407.70 411.55 0.46 307854 1279.76 5671 22.42 437.80 285.00
500440 Hindalco A1 1.00 636.30 636.30 647.95 628.20 646.50 1.60 554153 3551.22 12240 15.47 647.95 398.00
543645 Hindprakash B 10.00 152.15 159.50 159.50 150.15 151.55 -0.39 137 0.21 22 50.86 210.00 82.50
532859 Hinduja Glob A1 10.00 853.25 860.00 860.00 850.00 858.90 0.66 1583 13.55 250 66.17 1174.85 720.25
542905 Hindware Hom A1 2.00 374.80 377.00 377.50 367.80 374.00 -0.21 8258 30.64 227 56.75 664.15 315.10
530853 Hipolin X 10.00 149.95 154.00 154.00 147.00 149.75 -0.13 1382 2.10 22 -53.29 168.90 61.50
531743 Hira Automob P 10.00 63.34 64.60 64.60 64.60 64.60 1.99 100 0.06 1 19.28 64.60 22.56
590018 Hisar Metal B 10.00 188.30 187.00 188.90 181.80 186.60 -0.90 814 1.52 81 15.63 251.50 130.00
543187 Hitachi Engy A1 10.00 8213.30 8219.95 9765.30 8050.00 9341.90 13.74 22938 2107.39 6556 78.49 9765.30 3243.85
526217 Hitech Corp. B 10.00 236.95 238.00 239.00 235.60 237.40 0.19 3797 9.03 154 38.41 308.85 171.00
531661 Hittco Tools X 10.00 11.25 11.50 11.99 11.50 11.55 2.67 2342 0.27 12 231.00 15.50 9.51
522215 HLE Glasscoa A1 2.00 457.05 461.80 461.95 456.45 459.40 0.51 6927 31.81 743 69.50 698.55 405.00
543929 HMA Agro B 1.00 61.94 63.39 63.39 61.66 61.88 -0.10 43986 27.44 547 26.56 84.00 48.51
500191 HMT Z 10.00 58.50 59.50 60.00 59.00 59.00 0.85 1198 0.71 13 -57.28 74.80 24.25
543259 Home First F A1 2.00 875.85 878.00 880.00 861.70 867.60 -0.94 2042 17.80 310 26.82 1058.80 685.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544014 Honasa Cons. B 10.00 426.90 426.00 430.80 420.45 422.75 -0.97 9277 39.55 632 -90.72 510.75 256.10
522064 Honda (I) Po B 10.00 2474.55 2503.95 2503.95 2466.00 2480.95 0.26 407 10.09 114 30.60 3133.00 2105.00
517174 Honeywell Au A1 10.00 44889.25 44890.05 45200.00 44595.80 44922.55 0.07 7512 3365.56 181 85.36 45500.00 34619.05
500193 Hotel Leela T 2.00 28.14 28.30 28.70 27.90 28.36 0.78 49628 14.04 176 76.65 41.99 10.62
532145 Hotel Silver X 10.00 17.73 18.08 18.39 17.10 17.51 -1.24 2120 0.37 21 23.04 20.85 10.11
532761 HOV Services T 10.00 63.47 63.90 65.50 60.61 61.60 -2.95 14753 9.15 67 28.52 97.20 34.70
526761 Howard Hotel XT 10.00 22.90 23.13 24.04 22.13 24.01 4.85 5975 1.42 26 15.39 31.99 7.35
543433 HP Adhesives B 2.00 106.10 106.25 107.20 105.30 105.54 -0.53 6838 7.25 171 51.48 131.00 68.98
502873 HP Cotton X 10.00 135.00 136.85 137.00 132.10 134.65 -0.26 2747 3.72 76 -77.83 170.00 85.55
500104 HPCL A1 10.00 487.10 489.35 493.25 484.05 491.65 0.93 110553 541.55 1911 4.12 594.45 239.25
540136 HPL Elec.Pow B 10.00 350.30 349.70 381.70 346.10 372.50 6.34 300181 1120.65 7946 58.20 396.35 89.00
532662 HT Media B 2.00 28.56 28.49 28.70 28.02 28.27 -1.02 68794 19.53 499 -6.80 36.85 16.35
532799 Hubtown T 10.00 138.15 135.45 140.00 135.45 139.50 0.98 6045 8.31 108 125.68 170.90 37.05
540530 HUDCO A1 10.00 198.50 199.00 205.40 198.05 203.15 2.34 429849 869.39 4609 19.78 226.95 47.75
509820 Huhtamaki (I B 2.00 318.25 321.00 321.20 308.25 309.90 -2.62 29358 92.52 1294 27.67 371.30 220.00
500262 Hybrid Finan B 5.00 8.97 9.22 9.40 8.82 9.02 0.56 2807 0.25 19 2.19 12.18 7.00
539724 Hypersoft Tc X 10.00 8.01 8.41 8.41 8.20 8.20 2.37 105 0.01 2 -29.29 12.03 6.51