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 15/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 349.65 349.80 360.00 337.55 360.00 2.96 4106 14.52 65 92.54 372.00 214.30
515147 Haldyn Glass X 1.00 151.20 153.30 153.30 143.10 148.05 -2.08 38384 56.75 456 32.68 188.90 69.00
526407 Hampton Sky B 1.00 32.02 31.02 31.37 30.40 30.89 -3.53 85744 26.57 824 -257.42 59.00 29.11
590113 Hang Seng Be E 1.00 260.95 259.51 259.70 252.25 258.09 -1.10 11447 29.31 250 -- 295.88 225.91
543227 Happiest Min A1 2.00 821.60 795.10 814.10 789.20 800.80 -2.53 22752 182.28 1595 52.10 1022.30 738.05
544057 Happy Forgin B 2.00 930.20 840.05 919.35 840.05 904.60 -2.75 10759 96.86 1356 40.84 1087.85 813.55
509597 Hardcastle W XT 10.00 693.75 693.00 693.00 670.00 683.55 -1.47 68 0.46 12 21.82 911.00 337.25
541276 Hardwyn (I) B 1.00 33.63 32.01 33.40 32.01 32.94 -2.05 68390 22.51 789 113.59 57.00 23.85
538081 Haria App. X 10.00 5.16 5.00 5.74 5.00 5.25 1.74 16244 0.85 27 6.65 6.30 3.50
512604 Haria Export X 10.00 4.80 4.79 4.79 4.50 4.74 -1.25 1578 0.07 4 59.25 5.97 3.73
543517 Hariom Pipe B 10.00 579.90 500.40 573.95 500.40 558.80 -3.64 37878 210.86 2619 28.17 740.00 441.05
542682 Harish Text. X 10.00 53.20 51.90 54.09 49.90 53.88 1.28 520 0.27 13 9.94 67.65 30.00
526931 Hariyana Shp X 10.00 114.98 118.00 118.00 110.16 112.97 -1.75 48439 55.48 256 10.11 146.00 61.55
530055 Harmony Cap. XT 10.00 51.10 51.00 53.65 48.76 49.04 -4.03 2496 1.28 14 181.63 73.40 12.58
500467 Harr.Malayal B 10.00 168.40 165.00 166.95 160.70 164.80 -2.14 3304 5.40 244 112.88 216.15 113.05
543600 Harsha Engr. B 10.00 407.85 399.70 405.05 396.00 400.65 -1.77 5421 21.72 277 34.01 494.35 360.00
544105 Harshdeep H. M 10.00 48.40 42.20 51.15 42.20 50.01 3.33 69000 33.92 21 -- 70.00 39.00
505336 Harshil Agro XT 10.00 9.02 9.20 9.20 9.20 9.20 2.00 10 0.00 1 0.97 9.20 2.10
532855 Haryana Capf X 10.00 169.95 155.65 163.75 155.65 160.80 -5.38 1791 2.82 43 28.71 198.55 50.01
524080 Haryana Lthr X 10.00 74.95 76.45 76.45 71.60 73.99 -1.28 1660 1.22 33 15.88 82.00 37.30
531387 Hasti Financ X 10.00 10.10 10.10 10.10 10.10 10.10 0.00 50 0.01 3 -20.61 10.55 4.40
509073 Hathway Bhaw X 10.00 19.79 19.39 20.49 18.00 19.73 -0.30 14060 2.79 113 -1973.00 23.08 15.25
533162 Hathway Cabl B 2.00 21.51 20.06 21.04 20.06 20.76 -3.49 2655808 551.46 5659 74.14 27.90 12.63
531531 Hatsun Agro A1 1.00 997.25 984.30 997.50 984.30 997.35 0.01 493 4.89 52 92.52 1231.95 831.95
517354 Havells (I) A1 1.00 1510.10 1479.90 1520.10 1477.55 1499.65 -0.69 32825 493.99 1755 79.51 1590.90 1175.05
539176 Hawa Engg. X 10.00 195.30 188.00 201.75 176.35 200.00 2.41 1030 1.97 50 42.55 209.70 71.10
508486 Hawkins Cook B 10.00 6309.45 6309.45 6309.45 6020.00 6147.45 -2.57 1080 66.36 272 33.01 7750.00 5810.05
532467 Hazoor Multi XT 10.00 389.05 381.30 381.30 381.30 381.30 -1.99 39274 149.75 174 9.26 454.00 85.01
532334 HB Estate De XT 10.00 70.07 72.45 72.45 66.57 71.39 1.88 1959 1.34 22 -11.53 76.39 27.85
508956 HB Leas.&Fin XT 10.00 15.74 15.00 15.74 14.96 15.36 -2.41 62643 9.49 412 76.80 25.92 3.25
532333 HB Portfolio XT 10.00 67.59 69.99 69.99 64.22 64.23 -4.97 1714 1.10 32 21.27 98.00 35.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 94.70 90.00 92.81 89.60 90.40 -4.54 3102 2.81 31 2.47 103.90 39.81
517271 HBL Pow.Sys. A1 1.00 469.10 430.05 460.85 430.05 449.80 -4.11 228840 1031.51 9274 53.23 612.00 97.31
500185 HCC A1 1.00 37.72 36.90 37.35 35.45 36.03 -4.48 1340492 487.35 3517 14.35 46.00 13.53
539224 HCKK Venture XT 10.00 127.50 133.85 133.85 132.90 132.95 4.27 9331 12.47 28 189.93 133.85 79.75
500179 HCL Infosys. B 2.00 19.25 18.90 18.90 18.29 18.60 -3.38 165342 30.63 993 -37.96 26.70 12.76
532281 HCL Techno. A1 2.00 1520.85 1501.55 1530.00 1494.30 1505.45 -1.01 33527 506.01 2648 26.02 1696.50 1016.45
526717 HCP Plastene XT 10.00 185.00 185.00 186.00 182.60 185.85 0.46 192 0.36 14 -62.16 349.00 171.30
541729 HDFC AMC A1 5.00 3677.30 3640.70 3704.80 3599.00 3641.45 -0.97 10396 378.53 1203 43.72 4066.10 1728.30
500180 HDFC Bank A1 1.00 1518.90 1500.00 1510.00 1492.55 1494.95 -1.58 532613 7981.28 20230 19.24 1757.80 1363.45
533230 HDFC Gold E 1.00 63.88 63.50 64.05 62.89 63.16 -1.13 171261 108.50 1092 -- 64.05 49.52
540777 HDFC Life In A1 10.00 618.50 600.40 616.50 600.40 612.65 -0.95 98940 603.60 4788 86.41 710.60 511.55
543627 HDFC N100LV B 12.62 18.23 18.24 18.29 17.82 18.01 -1.21 1939 0.35 18 -- 20.50 12.74
543973 HDFC N1DRLiq B 1000.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 200 2.00 2 -- 1027.00 999.99
543628 HDFC N200Mom B 19.06 31.72 31.13 31.77 31.13 31.33 -1.23 3507 1.10 59 -- 34.00 18.60
543224 HDFC Nifty B B 22.33 49.15 49.40 49.45 48.27 48.27 -1.79 6029 2.92 55 -- 53.99 39.10
539516 HDFC Nifty50 B 76.13 246.91 245.02 247.19 243.71 244.38 -1.02 4856 11.89 156 -- 250.40 177.45
544110 HDFC PSU Bk B 62.78 72.43 70.94 72.14 69.02 70.98 -2.00 903 0.64 47 -- 82.00 65.33
539517 HDFC S&P Sen A1 25.04 82.18 82.00 82.00 80.86 81.16 -1.24 12471 10.14 137 -- 84.00 64.17
543774 HDFCBSE500 B 23.86 33.31 33.98 33.98 32.76 33.45 0.42 6875 2.29 57 -- 34.44 19.52
543605 HDFCN100Ql30 B 38.59 52.15 50.21 52.55 50.03 52.01 -0.27 464 0.24 13 -- 57.99 32.02
543608 HDFCN50Val20 B 86.07 130.11 126.00 128.31 124.32 128.27 -1.41 2800 3.52 86 -- 148.00 84.25
543607 HDFCNGrSec15 B 89.04 111.33 111.34 111.66 109.00 110.30 -0.93 2650 2.91 78 -- 130.00 76.86
543569 HDFCNif100ET B 17.73 23.83 23.24 23.68 23.17 23.40 -1.80 8206 1.93 59 -- 26.50 17.50
543665 HDFCNifITETF B 29.99 35.94 36.20 36.20 35.00 35.19 -2.09 11463 4.07 138 -- 44.00 26.60
543570 HDFCNifNXT50 B 41.82 63.81 63.75 64.25 62.40 63.03 -1.22 4112 2.60 69 -- 70.00 37.10
543666 HDFCNifPvETF B 21.68 24.37 24.01 24.30 24.00 24.30 -0.29 4431 1.07 21 -- 27.40 21.21
543776 HDFCNMid150 B 11.60 18.57 18.30 18.66 18.17 18.42 -0.81 20500 3.77 149 -- 18.90 11.61
543775 HDFCNSML250 B 91.31 154.01 153.55 153.63 148.00 151.55 -1.60 199957 300.33 3127 -- 175.00 90.60
543592 HDFCSILVETF E 52.52 82.67 82.49 82.49 81.00 81.30 -1.66 9642 7.86 116 -- 82.86 66.68
532873 HDIL Z 10.00 4.65 4.42 4.60 4.42 4.42 -4.95 160565 7.11 180 2.33 6.24 2.25
540210 Heads Up Ven B 10.00 14.48 13.11 14.48 13.11 14.12 -2.49 10097 1.42 634 -4.21 22.45 10.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 373.60 365.00 372.35 360.05 361.85 -3.15 11576 42.32 690 143.02 401.00 257.05
543546 Healthy Life M 10.00 4.67 4.59 5.39 4.14 5.19 11.13 600000 29.93 58 13.66 7.45 3.47
526967 Heera Ispat Z 10.00 9.00 8.99 9.00 8.90 8.90 -1.11 800 0.07 4 -30.69 12.50 5.78
509631 HEG A1 10.00 2362.65 2345.05 2520.00 2257.50 2440.00 3.27 111062 2673.28 11330 24.89 2520.00 1018.20
500292 HeidelbergC A1 10.00 202.35 195.05 200.90 195.00 197.55 -2.37 21836 43.17 769 28.97 247.20 167.00
539174 Helpage Fin X 10.00 18.25 18.25 18.25 18.25 18.25 0.00 47 0.01 1 18.07 22.58 9.31
502133 Hemadri Cem XT 10.00 117.18 119.52 123.03 111.33 111.33 -4.99 13652 15.66 348 -6.05 157.60 7.28
531178 Hemang Res. X 10.00 36.01 35.00 35.47 34.01 35.09 -2.55 2549 0.88 41 -3.11 49.44 29.65
543916 Hemant Surg. M 10.00 144.00 132.50 140.00 132.50 140.00 -2.78 8000 10.95 10 19.10 260.00 121.00
543242 Hemisphere P B 10.00 206.95 200.55 203.80 195.50 199.80 -3.45 80023 160.47 1818 -908.18 264.65 89.02
524590 Hemo Organic X 10.00 12.20 12.21 12.21 11.59 12.19 -0.08 7677 0.91 41 -53.00 12.35 5.57
543266 Heranba Inds B 10.00 329.20 312.05 323.95 312.05 318.60 -3.22 7491 24.02 491 27.49 425.40 281.75
505720 Herc.Hoists B 1.00 520.55 450.05 512.90 450.05 503.00 -3.37 10678 53.52 895 14.76 575.85 193.00
519552 Heritage Foo B 5.00 307.55 306.00 311.00 296.55 299.70 -2.55 87788 265.68 2469 33.12 354.30 163.05
500182 Hero Motocor A1 2.00 4442.35 4321.05 4437.00 4321.05 4380.45 -1.39 31325 1373.90 3447 24.22 4979.95 2420.00
524669 Hester Biosc B 10.00 1589.65 1566.05 1588.35 1542.25 1585.05 -0.29 274 4.28 68 73.04 1928.45 1292.90
506390 Heubach Col. B 10.00 478.40 472.60 473.00 457.00 469.80 -1.80 2800 13.02 281 24.35 654.00 300.90
534328 Hexa Tradex B 2.00 151.40 148.40 152.70 145.25 149.30 -1.39 1351 2.00 70 9.36 172.75 138.00
500183 HFCL A1 1.00 99.03 93.51 97.00 92.54 94.58 -4.49 2341510 2210.79 13025 46.36 117.75 60.40
541019 HG Infra Eng A1 10.00 1059.50 1000.05 1089.90 1000.05 1056.70 -0.26 52017 552.02 3175 13.26 1123.05 806.00
522073 Hi-Tech Gear B 10.00 876.60 888.95 917.95 810.05 878.35 0.20 18132 159.95 1786 14.58 931.95 242.95
543411 Hi-Tech Pipe B 1.00 134.50 131.30 131.95 126.70 128.30 -4.61 52842 68.42 1010 36.04 170.25 69.95
541627 Hi-Tech Wind Z 10.00 2.49 2.49 2.49 2.44 2.44 -2.01 2605 0.06 13 -122.00 2.65 1.30
504176 High Enr.Bat X 2.00 763.75 756.00 758.00 700.00 727.65 -4.73 41090 301.36 2164 33.52 790.60 335.55
531301 High Street XT 10.00 60.23 60.00 60.00 57.22 57.22 -5.00 2550 1.47 11 -28.61 60.23 25.07
524735 Hikal A1 2.00 301.60 295.30 303.90 290.55 300.90 -0.23 16708 50.10 705 51.79 328.60 258.60
509675 HIL Ltd. B 10.00 2811.30 2651.05 2804.85 2650.00 2780.70 -1.09 257 7.09 97 53.06 3284.00 2417.80
539697 Hiliks Tech. XT 10.00 34.99 35.69 35.69 33.25 33.25 -4.97 1775 0.61 12 67.86 42.45 5.76
532847 Hilton Metal B 10.00 123.85 117.70 122.10 117.70 118.50 -4.32 24703 29.31 441 28.83 173.90 98.10
505712 Him Teknofor X 2.00 141.35 131.30 141.85 131.30 136.65 -3.33 8136 11.20 106 16.52 211.95 78.00
500184 Himadri Spl. A1 1.00 317.70 302.25 316.00 301.85 309.45 -2.60 149569 460.43 6341 36.66 399.00 89.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 22.48 22.15 22.85 22.00 22.31 -0.76 42063 9.45 336 -4.56 30.95 17.55
514043 Himat. Seide B 5.00 138.55 132.05 137.30 131.45 134.50 -2.92 27417 36.71 731 11.88 186.60 75.60
531979 Hind Alumini XT 10.00 55.50 55.00 55.50 55.00 55.50 0.00 1463 0.81 20 2.96 71.90 31.01
504036 Hind Rect B 2.00 629.55 570.05 611.55 570.05 599.05 -4.84 5975 36.17 516 208.00 815.35 200.95
539984 Hind Urban I X 10.00 2567.40 2415.00 2600.00 2415.00 2504.05 -2.47 564 13.99 92 -15.71 2894.00 1895.65
514428 Hind.Adhesiv X 10.00 404.90 382.10 401.00 375.60 391.15 -3.40 5084 19.89 292 14.64 538.80 172.00
541154 Hind.Aeronau A1 5.00 3637.90 3638.70 3700.00 3563.45 3629.40 -0.23 122534 4470.92 9035 39.51 3700.00 1370.25
519574 Hind.Agrigen XT 10.00 49.80 51.50 51.50 47.31 47.34 -4.94 878 0.43 43 59.18 63.35 23.22
532041 Hind.Bio-Sci XT 2.00 8.05 8.00 8.05 7.65 8.04 -0.12 7505 0.59 97 268.00 15.18 5.15
509635 Hind.Compost B 5.00 424.95 412.05 419.35 405.00 407.55 -4.09 1474 6.08 248 16.74 494.10 263.00
513599 Hind.Copper A1 5.00 362.35 359.05 365.00 349.85 353.90 -2.33 700265 2504.18 9237 112.71 377.10 97.60
524013 Hind.Fluroca T 10.00 17.49 16.75 17.48 16.62 17.07 -2.40 6538 1.09 73 -13.34 23.74 9.02
519126 Hind.Foods A1 2.00 520.05 479.55 515.00 479.55 508.35 -2.25 15742 79.81 1608 63.46 629.95 460.75
505893 Hind.Hardy X 10.00 435.40 435.40 449.80 413.70 431.85 -0.82 374 1.63 37 12.55 654.90 244.15
533217 Hind.Media V B 10.00 104.55 101.05 103.45 98.25 101.15 -3.25 21938 22.14 541 65.68 128.00 44.05
509895 Hind.Mills XT 10.00 260.15 250.30 261.00 250.30 260.00 -0.06 210 0.53 6 722.22 411.00 199.20
500500 Hind.Motors B 5.00 19.00 19.10 19.10 17.90 18.06 -4.95 425669 78.95 1347 39.26 24.00 12.92
515145 Hind.Nat.Gls T 2.00 23.18 23.00 23.00 22.03 22.03 -4.96 862 0.19 4 0.92 25.24 9.81
500186 Hind.Oil Exp A1 10.00 191.80 185.30 202.00 181.80 193.40 0.83 350142 675.50 6145 9.74 258.00 131.65
500449 Hind.Org.Chm T 10.00 44.68 42.53 44.44 42.45 42.57 -4.72 74384 31.89 411 -6.14 65.95 21.20
530315 Hind.Tin Wrk XT 10.00 185.80 182.10 182.10 182.10 182.10 -1.99 1991 3.63 31 10.51 248.85 88.50
500696 Hind.Unileve A1 1.00 2233.00 2229.75 2229.75 2190.15 2194.60 -1.72 415634 9148.29 26336 49.97 2768.50 2190.15
500188 Hind.Zinc A1 2.00 431.85 423.25 427.45 402.00 407.25 -5.70 580256 2400.05 10401 20.73 437.80 285.00
500440 Hindalco A1 1.00 597.55 610.00 625.20 605.50 612.65 2.53 655378 4036.73 11855 14.66 625.20 398.00
543645 Hindprakash T 10.00 167.25 163.50 163.50 158.90 162.95 -2.57 205 0.33 15 54.68 210.00 78.01
532859 Hinduja Glob A1 10.00 865.45 865.00 865.00 829.45 842.30 -2.67 3375 28.52 351 64.89 1174.85 720.25
542905 Hindware Hom A1 2.00 388.55 358.35 400.55 358.35 396.55 2.06 23533 92.04 1104 60.17 664.15 315.10
530853 Hipolin XT 10.00 146.25 142.00 149.50 139.10 149.50 2.22 635 0.89 13 -53.20 168.90 59.05
531743 Hira Automob P 10.00 54.16 56.86 56.86 56.86 56.86 4.99 100 0.06 1 16.97 56.86 22.56
590018 Hisar Metal B 10.00 188.95 176.60 187.20 176.60 182.85 -3.23 1614 2.98 146 15.31 251.50 126.40
532359 Hit Kit Glob XT 2.00 1.13 1.13 1.13 1.08 1.13 0.00 22103 0.25 13 -37.67 1.13 0.56
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 7304.00 7276.00 7370.90 7082.60 7199.65 -1.43 1457 105.55 703 60.49 7866.00 3030.00
526217 Hitech Corp. B 10.00 209.15 209.05 209.05 199.95 202.40 -3.23 1739 3.57 83 32.75 308.85 171.00
531661 Hittco Tools X 10.00 11.40 11.11 11.70 11.11 11.70 2.63 8976 1.04 17 234.00 15.50 9.51
522215 HLE Glasscoa A1 2.00 450.90 432.05 447.90 432.05 441.70 -2.04 18253 80.22 1425 66.82 698.55 405.00
543929 HMA Agro B 1.00 68.89 62.01 66.19 62.01 64.21 -6.79 240290 154.47 2609 27.56 84.00 48.51
500191 HMT Z 10.00 62.50 62.00 62.00 59.38 60.75 -2.80 22896 13.70 124 -58.98 74.80 24.25
543259 Home First F A1 2.00 898.40 860.05 904.60 860.05 897.15 -0.14 5364 47.68 757 27.73 1058.80 685.90
544014 Honasa Cons. B 10.00 396.70 380.05 398.05 380.05 394.60 -0.53 6461 25.42 504 -84.68 510.75 256.10
522064 Honda (I) Po B 10.00 2514.65 2504.00 2504.00 2408.00 2430.80 -3.33 653 15.90 251 29.98 3133.00 2062.65
517174 Honeywell Au A1 10.00 44267.75 43273.60 44846.00 43250.00 44355.20 0.20 161 70.84 127 84.28 44846.00 34619.05
500193 Hotel Leela B 2.00 29.18 28.02 28.23 27.73 27.76 -4.87 455623 126.61 2167 75.03 41.99 10.10
532145 Hotel Silver X 10.00 16.60 16.27 17.69 16.10 16.30 -1.81 2724 0.44 23 21.45 20.85 9.80
532761 HOV Services B 10.00 73.08 70.45 71.34 69.43 69.43 -4.99 4442 3.10 106 32.14 97.20 34.15
526761 Howard Hotel XT 10.00 22.72 22.95 22.98 21.76 21.88 -3.70 1090 0.24 17 14.03 31.99 7.10
543433 HP Adhesives B 2.00 102.68 97.02 100.79 96.80 99.21 -3.38 66173 65.35 1249 48.40 131.00 68.98
502873 HP Cotton X 10.00 134.60 128.50 139.90 127.25 134.35 -0.19 1015 1.37 70 -77.66 170.00 85.55
500104 HPCL A1 10.00 478.40 460.05 477.15 458.30 467.35 -2.31 390824 1825.62 7382 3.92 594.45 222.35
540136 HPL Elec.Pow B 10.00 328.05 298.05 321.50 298.05 313.05 -4.57 109010 339.01 4282 48.91 396.35 86.05
532662 HT Media B 2.00 26.86 26.01 26.46 25.55 25.79 -3.98 19095 4.96 346 -6.20 36.85 16.01
532799 Hubtown T 10.00 135.80 133.10 135.45 130.00 131.05 -3.50 9659 12.76 65 118.06 170.90 36.86
540530 HUDCO A1 10.00 204.40 196.20 203.00 191.20 196.80 -3.72 1079318 2125.07 9780 19.16 226.95 44.23
509820 Huhtamaki (I B 2.00 332.85 300.35 329.75 300.35 319.90 -3.89 13975 44.78 747 28.56 371.30 208.00
542592 Humming Bird MT 10.00 482.25 482.25 482.25 482.25 482.25 0.00 250 1.21 1 79.45 733.15 250.50
539724 Hypersoft Tc X 10.00 7.93 7.94 7.94 7.94 7.94 0.13 300 0.02 2 -28.36 12.03 6.51