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 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 33.55 33.50 33.50 32.10 32.50 -3.13 17100 5.60 91 14.44 41.50 28.00
538081 Haria App. X 10.00 2.52 2.40 2.40 2.40 2.40 -4.76 100 0.00 2 5.11 3.22 1.11
512604 Haria Export X 10.00 1.56 1.63 1.63 1.63 1.63 4.49 100 0.00 1 2.33 1.93 0.63
542682 Harish Text. XT 10.00 47.55 49.90 49.90 49.90 49.90 4.94 5593 2.79 21 -- 49.90 32.30
590043 Harita Seat. B 10.00 417.00 421.50 425.00 413.00 415.90 -0.26 187 0.78 27 14.68 980.60 377.00
526931 Hariyana Shp X 10.00 63.95 60.00 60.00 58.05 58.15 -9.07 213 0.12 4 4.41 91.95 45.00
500467 Harr.Malayal B 10.00 72.30 70.95 71.50 70.00 70.40 -2.63 2126 1.51 86 -5.39 112.40 62.05
532855 Haryana Capf X 10.00 47.00 48.75 48.80 48.75 48.80 3.83 104 0.05 3 12.77 51.75 31.65
533162 Hathway Cabl B 2.00 23.95 24.35 24.35 23.40 23.65 -1.25 31550 7.53 129 19.87 32.45 15.15
531531 Hatsun Agro A1 1.00 703.00 690.75 709.00 684.00 697.70 -0.75 241 1.67 27 98.27 802.55 568.15
517354 Havells (I) A1 1.00 771.10 767.90 777.65 763.05 773.25 0.28 15278 117.55 526 61.13 796.45 520.60
539176 Hawa Engg. XT 10.00 30.35 30.35 30.35 28.90 29.95 -1.32 230 0.07 6 14.26 63.65 27.80
508486 Hawkins Cook B 10.00 2922.75 2949.00 2949.00 2874.90 2925.30 0.09 2579 75.36 1234 28.54 3548.00 2652.05
532334 HB Estate De X 10.00 12.52 12.50 12.50 12.50 12.50 -0.16 757 0.09 9 -2.33 25.05 10.80
532333 HB Portfolio X 10.00 21.35 21.95 22.45 20.15 20.60 -3.51 718 0.15 23 13.83 40.50 18.00
532216 HB Stockhold B 10.00 8.00 7.38 8.43 7.38 8.00 0.00 732 0.06 11 -0.99 21.10 6.66
517271 HBL Pow.Sys. B 1.00 23.50 23.25 24.45 23.25 23.80 1.28 10495 2.49 137 26.15 38.90 22.05
500185 HCC A1 1.00 12.28 12.30 12.50 11.79 11.93 -2.85 166477 20.38 442 -0.92 16.60 8.42
500179 HCL Infosys. B 2.00 13.60 13.75 13.75 13.20 13.50 -0.74 39427 5.33 166 -3.28 37.70 13.05
532281 HCL Techno. A1 2.00 1073.95 1073.50 1094.00 1073.50 1087.70 1.28 16927 183.28 809 14.58 1190.00 895.25
500010 HDFC A1 2.00 2171.50 2173.00 2194.00 2136.00 2154.30 -0.79 55703 1204.92 2349 22.83 2234.00 1646.00
541729 HDFC AMC B 5.00 1929.75 1895.00 1895.00 1800.55 1807.75 -6.32 97167 1776.84 5950 41.30 1969.50 1248.30
500180 HDFC Bank A1 2.00 2421.80 2440.00 2440.00 2403.60 2416.80 -0.21 76375 1845.52 4256 31.29 2470.00 1884.40
533230 HDFC Gold E 100.00 2980.00 2990.00 2990.00 2982.50 2982.95 0.10 82 2.45 11 -- 3101.00 2681.00
540777 HDFC Life In A1 10.00 443.15 443.35 445.50 440.40 441.55 -0.36 72699 321.65 2398 100.35 510.75 345.00
540793 HDFC1-1140RG B 10.00 8.82 8.66 8.95 8.66 8.76 -0.68 59219 5.20 15 -- 9.50 7.48
540444 HDFC1188-38G B 10.00 8.49 9.33 9.33 8.00 8.80 3.65 20000 1.76 7 -- 9.33 8.00
539806 HDFC1190D36G B 10.00 11.90 12.16 13.00 12.16 13.00 9.24 26500 3.28 7 -- 13.00 11.36
539516 HDFCNiftyETF B 10.00 1220.00 1224.31 1224.40 1224.31 1224.40 0.36 51 0.62 2 -- 1300.00 1043.16
539517 HDFCSenETF B 10.00 4099.89 4104.93 4104.93 4087.68 4087.68 -0.30 2 0.08 2 -- 4400.00 3235.95
532873 HDIL A1 10.00 17.85 18.95 18.95 17.00 17.25 -3.36 155979 27.45 502 7.37 35.65 16.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 166.45 170.60 170.60 169.60 169.60 1.89 41 0.07 3 -60.14 299.00 163.00
509631 HEG A1 10.00 1499.50 1499.50 1518.50 1444.05 1451.90 -3.17 34743 515.33 2633 1.84 4950.00 1444.05
500292 HeidelbergC A1 10.00 192.30 194.00 197.35 193.15 194.20 0.99 10711 20.84 208 19.94 217.60 122.10
505720 Herc.Hoists B 1.00 101.95 102.95 102.95 100.15 100.25 -1.67 627 0.63 34 25.06 136.95 87.65
519552 Heritage Foo A1 5.00 407.45 408.00 410.45 396.85 407.20 -0.06 1463 5.92 114 23.20 689.95 388.00
500182 Hero Motocor A1 2.00 2647.75 2650.00 2682.00 2639.70 2667.55 0.75 14431 384.65 853 15.74 3819.00 2476.00
524669 Hester Biosc B 10.00 1756.90 1780.00 1780.00 1700.00 1711.60 -2.58 951 16.48 127 33.22 1930.25 1039.95
534328 Hexa Tradex T 2.00 13.85 13.40 13.40 13.40 13.40 -3.25 20 0.00 2 -53.60 40.30 13.40
532129 Hexaware Tec A1 2.00 355.75 356.50 362.00 354.00 360.00 1.19 80676 288.54 1154 18.58 557.40 294.80
541019 HG Infra Eng B 10.00 278.45 278.50 280.30 278.00 278.80 0.13 2553 7.11 253 14.27 307.00 170.20
522073 Hi-Tech Gear B 10.00 255.05 253.00 253.00 250.00 251.50 -1.39 2 0.01 2 13.31 505.00 227.00
541627 Hi-Tech Wind XT 10.00 13.05 12.40 13.05 12.40 12.40 -4.98 3603 0.45 8 49.60 21.00 11.11
504176 High Enr.Bat X 10.00 182.00 180.00 194.50 180.00 182.25 0.14 70 0.13 9 74.09 468.15 168.00
517080 High Ground B 1.00 2.95 2.81 2.90 2.81 2.81 -4.75 5382 0.15 34 2.18 17.10 2.81
524735 Hikal B 2.00 165.90 167.00 167.75 165.55 165.90 0.00 19958 33.31 202 19.84 207.00 135.00
509675 HIL Ltd. B 10.00 1524.20 1535.00 1539.90 1492.65 1523.80 -0.03 1034 15.81 212 11.21 2600.00 1492.65
505712 Him Teknofor X 2.00 68.55 74.00 74.00 68.00 69.95 2.04 1131 0.80 34 3.00 225.00 67.00
514010 Him.Fibres X 1.00 2.11 2.10 2.10 2.10 2.10 -0.47 100 0.00 1 42.00 5.57 1.48
500183 Him.Fut.Comm A1 1.00 20.40 20.40 20.60 20.20 20.25 -0.74 128938 26.19 356 20.88 35.25 17.20
500184 Himadri Spl. A1 1.00 104.70 104.60 108.85 102.35 107.50 2.67 43379 46.24 521 14.65 152.00 94.00
526899 Himalaya Fd. X 10.00 7.23 7.50 7.50 6.76 6.95 -3.87 12962 0.90 71 -0.58 32.40 6.76
514043 Himat. Seide B 5.00 178.75 179.90 181.20 171.70 172.65 -3.41 11031 19.43 367 8.64 336.00 157.00
531979 Hind Alumini X 10.00 57.05 58.10 60.00 54.00 54.50 -4.47 5817 3.19 51 9.13 109.95 54.00
504036 Hind Rect B 2.00 125.65 129.10 129.10 125.05 125.10 -0.44 170 0.21 9 17.57 145.70 97.00
503881 Hind Syntex B 10.00 4.31 4.10 4.52 4.10 4.52 4.87 600 0.03 2 -0.92 7.08 4.05
539984 Hind Urban I X 10.00 650.00 648.00 650.00 640.00 640.00 -1.54 150 0.97 5 -297.67 1170.00 554.10
514428 Hind.Adhesiv X 10.00 84.00 83.00 84.50 76.10 83.45 -0.65 205 0.17 9 18.02 102.20 60.20
541154 Hind.Aeronau A1 10.00 683.35 685.00 689.95 682.00 682.15 -0.18 659 4.51 61 8.69 1014.00 603.25
509635 Hind.Compost B 5.00 194.95 193.00 193.00 190.05 191.30 -1.87 345 0.66 13 14.86 468.00 190.00
513599 Hind.Copper A1 5.00 39.95 40.00 40.30 39.65 39.80 -0.38 56561 22.58 539 25.35 71.15 39.65
524013 Hind.Fluroca T 10.00 12.50 11.88 11.88 11.88 11.88 -4.96 1150 0.14 7 13.66 27.00 9.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519126 Hind.Foods X 10.00 420.75 416.30 424.00 416.30 418.00 -0.65 1543 6.47 27 55.29 484.00 252.85
533217 Hind.Media V B 10.00 97.40 96.70 98.15 96.50 98.15 0.77 319 0.31 12 4.11 217.95 96.50
509895 Hind.Mills XT 10.00 271.50 258.00 258.50 258.00 258.50 -4.79 28 0.07 3 -3.63 419.00 176.05
500500 Hind.Motors T 5.00 6.68 6.90 6.90 6.52 6.54 -2.10 9878 0.65 51 5.11 10.18 6.36
515145 Hind.Nat.Gls B 2.00 39.30 35.75 37.25 35.40 35.40 -9.92 2215 0.80 20 -1.83 139.44 35.40
500186 Hind.Oil Exp B 10.00 117.20 117.30 118.75 114.80 115.80 -1.19 27396 32.00 496 10.14 164.80 102.60
500449 Hind.Org.Chm B 10.00 21.70 22.00 22.60 20.75 20.95 -3.46 22412 4.81 155 2.72 43.55 17.00
530315 Hind.Tin Wrk X 10.00 49.60 51.25 51.25 49.55 49.65 0.10 9230 4.63 82 6.54 91.70 46.50
500696 Hind.Unileve A1 1.00 1816.40 1815.00 1819.35 1794.00 1807.45 -0.49 117992 2126.56 2389 64.83 1870.50 1477.90
500188 Hind.Zinc A1 2.00 234.60 234.85 234.85 230.35 231.75 -1.21 52843 122.74 946 12.31 308.90 230.35
500440 Hindalco A1 1.00 193.85 192.10 195.30 189.30 190.05 -1.96 1292332 2472.49 10946 35.39 259.70 182.55
532859 Hinduja Glob B 10.00 635.60 617.00 634.00 617.00 626.70 -1.40 303 1.91 36 7.37 911.40 560.05
500189 Hinduja Vent B 10.00 360.70 362.00 368.85 355.15 357.65 -0.85 237 0.85 32 -15.58 736.80 310.05
521068 Hisar Spin. P 10.00 11.42 11.00 11.00 11.00 11.00 -3.68 300 0.03 1 1.81 21.40 10.83
531661 Hittco Tools XT 10.00 6.30 5.99 5.99 5.99 5.99 -4.92 55 0.00 2 24.96 8.77 2.85
500191 HMT Z 10.00 16.00 15.50 16.40 15.50 16.15 0.94 11251 1.79 38 115.36 28.35 15.50
522064 Honda SIEL P B 10.00 909.80 909.00 913.50 890.00 909.65 -0.02 1573 14.19 141 17.03 1409.95 890.00
517174 Honeywell Au A1 10.00 24973.40 24880.00 24912.65 24602.00 24813.15 -0.64 42 10.41 27 61.13 27769.80 17980.00
500193 Hotel Leela. B 2.00 7.97 7.84 8.04 7.76 7.99 0.25 74520 5.88 80 -4.23 20.00 7.60
532761 HOV Services B 10.00 110.60 109.80 111.85 95.00 97.20 -12.12 4921 5.00 182 95.29 261.00 95.00
502873 HP Cotton X 10.00 30.35 31.00 32.80 31.00 32.15 5.93 8 0.00 3 -44.04 56.90 28.60
500104 HPCL A1 10.00 294.80 295.90 303.40 295.30 301.40 2.24 148660 446.97 1744 7.62 333.45 163.44
540136 HPL Elec.Pow B 10.00 58.30 58.10 61.50 58.05 60.05 3.00 3289 2.00 59 11.87 97.00 44.00
500187 HSIL B 2.00 251.80 253.00 254.20 248.95 252.50 0.28 7631 19.15 282 25.92 406.35 186.00
532662 HT Media B 2.00 28.05 28.05 28.05 27.05 27.45 -2.14 3615 0.99 76 -23.66 78.60 26.20
532799 Hubtown B 10.00 19.80 19.15 22.70 18.30 21.65 9.34 121288 24.53 421 -22.32 75.35 18.30
540530 HUDCO A1 10.00 38.75 38.80 39.90 38.70 39.35 1.55 69840 27.51 286 6.67 63.80 37.45
509820 Huhtamaki PP B 2.00 276.50 273.00 273.00 266.80 266.80 -3.51 2212 5.94 49 23.82 299.45 155.00