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 06/09/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 881.25 877.40 877.70 877.35 877.70 -0.40 3390 29.75 62 18.63 881.70 214.30
515147 Haldyn Glass X 1.00 137.20 138.25 141.90 136.00 136.65 -0.40 141303 196.57 678 35.87 188.90 97.00
526407 Hampton Sky B 1.00 29.53 30.15 30.38 27.66 28.83 -2.37 321717 93.55 1220 32.03 59.00 26.01
590113 Hang Seng Be E 1.00 286.29 285.00 288.00 282.55 285.77 -0.18 5175 14.79 280 -- 337.53 225.91
543227 Happiest Min A1 2.00 801.65 809.50 823.50 803.70 805.90 0.53 103628 841.54 8395 50.88 969.95 733.55
544057 Happy Forgin B 2.00 1184.25 1163.00 1215.00 1163.00 1168.95 -1.29 1530 18.26 249 52.77 1298.95 813.55
509597 Hardcastle W XT 10.00 964.00 969.95 969.95 969.95 969.95 0.62 2 0.02 2 20.94 1354.75 390.00
541276 Hardwyn (I) B 1.00 32.66 32.66 33.04 31.11 31.24 -4.35 40603 12.93 605 104.13 51.77 26.10
538081 Haria App. X 10.00 5.77 5.99 5.99 5.66 5.80 0.52 6879 0.41 22 14.50 6.30 3.81
543517 Hariom Pipe B 10.00 829.10 829.10 829.10 788.35 794.40 -4.19 15231 122.64 1710 38.96 885.05 441.05
542682 Harish Text. X 10.00 61.98 62.00 63.00 60.00 61.99 0.02 7452 4.57 60 -98.40 75.98 42.70
526931 Hariyana Shp XT 10.00 142.15 144.65 144.65 140.60 141.80 -0.25 3658 5.19 90 12.63 239.95 77.20
500467 Harr.Malayal B 10.00 247.90 247.85 250.00 234.10 240.05 -3.17 6140 14.81 338 -41.68 265.00 132.85
543600 Harsha Engr. B 10.00 520.30 523.30 531.70 511.00 515.60 -0.90 3264 17.10 234 38.19 610.75 360.00
544105 Harshdeep H. M 10.00 77.57 76.50 76.50 73.10 74.75 -3.64 51000 37.87 17 -- 86.00 39.00
505336 Harshil Agro XT 10.00 55.61 56.72 56.72 56.72 56.72 2.00 300 0.17 1 46.88 56.72 2.54
532855 Haryana Capf X 10.00 236.80 239.00 240.00 230.85 236.00 -0.34 5153 12.15 70 42.83 245.00 80.50
524080 Haryana Lthr XT 10.00 99.21 101.19 101.19 101.19 101.19 2.00 2916 2.95 12 11.55 119.70 43.65
531387 Hasti Financ X 10.00 7.06 7.06 7.06 7.06 7.06 0.00 544 0.04 2 -24.34 10.55 4.40
509073 Hathway Bhaw X 10.00 19.41 19.59 19.62 19.10 19.36 -0.26 4012 0.78 60 -121.00 23.08 16.16
533162 Hathway Cabl A1 2.00 20.93 21.00 21.12 20.51 20.56 -1.77 763179 158.36 1837 38.07 27.90 16.70
531531 Hatsun Agro A1 1.00 1251.85 1279.95 1289.75 1247.40 1256.75 0.39 1716 21.57 351 88.13 1380.00 956.10
517354 Havells (I) A1 1.00 1878.95 1865.05 1887.50 1861.30 1872.80 -0.33 6124 114.62 1437 84.32 1986.55 1233.10
539176 Hawa Engg. X 10.00 169.90 172.00 173.00 156.00 158.15 -6.92 6783 10.78 304 28.04 210.65 90.50
508486 Hawkins Cook B 10.00 8622.55 8622.55 8639.00 8450.20 8568.80 -0.62 778 66.98 342 39.73 9099.00 5810.05
532467 Hazoor Multi X 10.00 515.90 524.90 541.65 505.55 538.95 4.47 275736 1465.03 2660 29.13 541.65 115.00
532334 HB Estate De X 10.00 101.85 101.80 108.79 97.00 101.31 -0.53 14486 14.80 265 32.79 125.10 36.15
508956 HB Leas.&Fin XT 10.00 17.81 18.16 18.16 17.81 17.81 0.00 2500 0.45 26 -- 29.95 5.38
532333 HB Portfolio X 10.00 113.95 123.89 125.00 110.00 119.00 4.43 42000 49.74 337 13.45 125.00 49.00
532216 HB Stockhold T 10.00 150.70 153.75 153.75 145.20 147.95 -1.82 4051 5.95 54 3.09 187.45 48.10
517271 HBL Pow.Sys. A1 1.00 625.45 628.55 629.15 608.75 611.60 -2.21 60479 372.22 2148 54.80 723.80 234.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 48.11 48.21 48.60 46.22 46.36 -3.64 2281100 1075.45 8168 18.40 57.46 22.43
539224 HCKK Venture XT 10.00 101.00 106.00 106.00 97.00 97.00 -3.96 259 0.25 8 156.45 133.85 77.45
500179 HCL Infosys. B 2.00 16.14 16.40 16.40 15.75 15.92 -1.36 126460 20.11 1376 -37.02 26.70 13.63
532281 HCL Techno. A1 2.00 1790.35 1788.00 1795.40 1740.20 1754.15 -2.02 93048 1636.74 7692 28.98 1815.95 1210.00
526717 HCP Plastene X 10.00 162.00 164.70 170.10 162.00 170.00 4.94 7756 13.04 89 101.80 294.00 147.20
541729 HDFC AMC A1 5.00 4513.40 4524.70 4537.95 4410.10 4420.45 -2.06 4348 194.34 792 45.64 4544.50 2458.55
500180 HDFC Bank A1 1.00 1645.25 1640.80 1647.05 1634.00 1637.00 -0.50 761127 12474.23 21398 18.30 1791.90 1363.45
533230 HDFC Gold E 1.00 62.40 62.58 62.80 62.14 62.51 0.18 153725 96.00 810 -- 65.12 49.52
540777 HDFC Life In A1 10.00 751.70 751.70 754.25 736.00 738.10 -1.81 28640 213.29 2639 96.99 760.95 511.10
543627 HDFC N100LV B 12.62 21.08 21.39 21.97 20.78 21.01 -0.33 3639 0.76 110 -- 21.97 12.74
543628 HDFC N200Mom B 19.06 36.84 36.95 37.00 36.15 36.38 -1.25 10649 3.88 261 -- 37.86 21.61
543224 HDFC Nifty B B 22.33 52.45 52.54 54.81 51.40 51.88 -1.09 1817 0.94 71 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 278.06 278.00 278.61 274.37 276.65 -0.51 7698 21.26 305 -- 282.39 177.45
544110 HDFC PSU Bk B 62.78 69.69 70.10 70.10 67.00 67.21 -3.56 31270 21.12 1052 -- 82.45 65.33
539517 HDFC S&P Sen A1 25.04 91.62 91.70 91.70 90.34 90.55 -1.17 8665 7.86 189 -- 92.96 69.60
543774 HDFCBSE500 B 23.86 37.91 38.19 38.19 37.51 37.71 -0.53 883 0.33 40 -- 43.80 24.50
543608 HDFCN50Val20 B 86.07 147.47 146.00 147.22 144.50 144.97 -1.70 2085 3.03 91 -- 153.93 100.30
543607 HDFCNGrSec15 B 89.04 130.13 130.52 130.52 127.59 128.94 -0.91 918 1.19 52 -- 134.33 93.00
543569 HDFCNif100ET B 17.73 26.82 26.82 26.82 26.36 26.46 -1.34 7543 2.00 188 -- 27.42 18.50
543665 HDFCNifITETF B 29.99 43.72 46.02 46.02 43.52 43.52 -0.46 4839 2.12 41 -- 46.02 30.58
543570 HDFCNifNXT50 B 41.82 76.15 76.60 76.60 75.30 75.42 -0.96 3857 2.91 77 -- 76.90 42.71
543666 HDFCNifPvETF B 21.68 26.08 26.10 26.10 25.62 25.72 -1.38 9475 2.44 546 -- 27.40 22.05
543776 HDFCNMid150 B 11.60 22.10 22.09 22.29 21.80 21.90 -0.90 83884 18.39 2252 -- 22.35 14.00
543775 HDFCNSML250 B 91.31 185.96 186.50 187.60 183.76 184.08 -1.01 52254 96.72 1076 -- 187.60 115.65
543592 HDFCSILVETF E 52.52 81.05 81.75 81.75 81.18 81.54 0.60 4520 3.68 86 -- 93.50 66.68
540210 Heads Up Ven B 10.00 14.08 14.40 14.40 13.40 13.58 -3.55 94927 13.30 285 -8.13 22.45 9.81
539787 HealthCare G B 10.00 410.75 409.90 412.85 402.00 404.00 -1.64 17252 70.06 1216 106.88 415.00 310.10
543546 Healthy Life MT 10.00 60.62 62.87 63.65 62.87 63.65 5.00 190000 120.57 18 167.50 63.65 3.47
526967 Heera Ispat Z 10.00 7.18 6.86 7.45 6.86 7.43 3.48 18160 1.27 19 -82.56 12.22 5.70
509631 HEG A1 10.00 1975.65 1995.00 2030.00 1964.85 1979.90 0.22 7919 158.13 1262 39.07 2744.60 1466.85
500292 HeidelbergC B 10.00 232.50 232.95 233.00 229.30 230.90 -0.69 28848 66.51 722 33.71 247.20 176.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539174 Helpage Fin X 10.00 22.19 23.28 23.28 21.09 22.67 2.16 5174 1.09 20 22.90 23.30 11.80
502133 Hemadri Cem X 10.00 89.20 88.00 89.79 85.00 87.81 -1.56 1712 1.49 48 -3.49 157.60 44.60
531178 Hemang Res. X 10.00 30.42 30.98 30.98 29.76 30.38 -0.13 3139 0.96 35 3.87 49.44 29.35
543916 Hemant Surg. MT 10.00 167.95 175.75 175.75 167.00 167.00 -0.57 4000 6.77 5 22.78 246.05 115.00
543242 Hemisphere P A1 10.00 200.85 200.10 203.00 195.60 196.05 -2.39 51526 101.93 1211 -544.58 264.65 109.65
524590 Hemo Organic XT 10.00 14.60 14.60 15.25 13.87 13.96 -4.38 7327 1.04 50 -22.16 15.25 5.88
543266 Heranba Inds B 10.00 493.40 496.00 497.90 479.55 486.95 -1.31 25446 123.47 1657 34.03 527.15 278.14
505720 Herc.Hoists B 1.00 606.05 608.15 609.00 574.95 582.90 -3.82 5653 33.58 1255 50.29 655.05 284.25
519552 Heritage Foo A1 5.00 575.55 576.00 578.50 554.00 559.15 -2.85 62700 352.44 3170 35.01 727.90 209.45
500182 Hero Motocor A1 2.00 5735.30 5732.00 5769.00 5650.00 5741.40 0.11 16276 930.56 4580 28.14 5894.30 2925.00
524669 Hester Biosc B 10.00 2471.15 2475.95 2548.00 2405.30 2422.10 -1.98 1081 26.79 316 106.47 3375.45 1292.90
506390 Heubach Col. B 10.00 578.80 580.70 581.55 561.00 562.25 -2.86 6930 39.42 878 42.85 654.00 355.15
534328 Hexa Tradex T 2.00 336.65 321.10 332.00 319.85 319.85 -4.99 3333 10.70 97 63.97 375.40 140.00
500183 HFCL A1 1.00 157.60 157.85 160.60 152.25 152.85 -3.01 2558974 3977.24 15543 59.02 160.60 61.52
541019 HG Infra Eng A1 10.00 1522.15 1530.00 1535.90 1490.00 1492.25 -1.96 3808 57.42 573 17.66 1880.00 806.00
522073 Hi-Tech Gear T 10.00 907.50 933.95 933.95 883.05 891.70 -1.74 458 4.11 39 14.05 1275.75 351.50
543411 Hi-Tech Pipe B 1.00 194.00 188.20 193.35 188.05 189.90 -2.11 107566 204.31 1632 52.60 197.00 74.51
504176 High Enr.Bat X 2.00 705.45 702.05 715.70 702.05 707.30 0.26 6197 43.76 391 44.94 1058.80 485.10
524735 Hikal B 2.00 354.10 354.10 362.95 343.80 347.10 -1.98 67854 238.70 2459 63.22 376.15 258.60
509675 HIL Ltd. B 10.00 2812.65 2820.00 2841.15 2766.80 2807.75 -0.17 768 21.49 184 -202.58 3213.00 2355.00
539697 Hiliks Tech. XT 10.00 50.92 51.93 51.93 51.93 51.93 1.98 7150 3.71 9 91.11 73.45 14.15
532847 Hilton Metal B 10.00 86.72 87.27 89.50 84.80 88.36 1.89 173315 151.01 1477 33.34 169.90 78.00
505712 Him Teknofor XT 2.00 232.20 233.00 236.00 232.05 232.80 0.26 40895 95.90 274 23.26 237.50 102.00
500184 Himadri Spl. A1 1.00 538.15 544.65 544.65 524.60 529.45 -1.62 132311 704.20 4503 58.31 555.65 223.80
526899 Himalaya Fd. X 10.00 21.79 21.79 22.40 21.66 21.85 0.28 51914 11.41 341 24.28 29.95 17.55
514043 Himat. Seide B 5.00 146.50 146.15 149.80 142.00 142.50 -2.73 47553 69.11 1133 13.46 186.60 116.00
531979 Hind Alumini X 10.00 64.40 63.00 68.60 63.00 64.04 -0.56 13461 8.63 168 3.17 71.90 39.00
504036 Hind Rect B 2.00 878.70 888.05 912.75 882.10 906.65 3.18 3452 30.88 439 88.63 1010.85 333.60
539984 Hind Urban I X 10.00 2790.00 2781.00 2781.00 2711.90 2731.00 -2.11 177 4.85 50 -18.19 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 388.85 388.85 389.75 375.25 382.90 -1.53 4008 15.27 218 13.70 538.80 243.90
541154 Hind.Aeronau A1 5.00 4792.20 4793.85 4797.50 4691.70 4700.65 -1.91 43390 2056.30 5694 38.13 5675.00 1767.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519574 Hind.Agrigen XT 10.00 73.06 72.68 75.50 71.00 72.02 -1.42 1893 1.38 57 68.59 90.93 23.22
531918 Hind.Applian XT 10.00 135.90 138.60 138.60 138.60 138.60 1.99 50 0.07 3 866.25 138.60 7.23
532041 Hind.Bio-Sci X 2.00 8.81 8.80 9.00 8.80 8.80 -0.11 11172 1.00 46 35.20 15.18 5.15
509635 Hind.Compost B 5.00 588.25 588.00 597.85 572.20 580.65 -1.29 1188 6.91 205 25.95 669.90 370.00
513599 Hind.Copper A1 5.00 315.50 315.10 315.75 306.10 310.95 -1.44 397489 1231.12 8136 83.14 415.60 135.70
524013 Hind.Fluroca B 10.00 19.98 19.98 20.18 19.03 19.19 -3.95 11875 2.28 108 28.64 23.74 12.00
519126 Hind.Foods B 2.00 574.10 580.00 586.80 573.85 575.55 0.25 3935 22.83 467 68.03 629.95 460.75
505893 Hind.Hardy X 10.00 652.25 673.95 673.95 634.00 654.90 0.41 343 2.24 46 24.26 759.90 380.00
533217 Hind.Media V B 10.00 91.52 94.49 94.49 90.45 90.58 -1.03 13881 12.66 640 161.75 128.00 66.06
509895 Hind.Mills X 10.00 294.60 300.00 300.00 290.40 299.50 1.66 281 0.83 12 49.75 411.00 210.80
500500 Hind.Motors T 5.00 29.78 29.80 30.24 29.01 29.46 -1.07 39232 11.62 391 17.85 48.70 14.50
515145 Hind.Nat.Gls T 2.00 21.84 22.39 22.39 20.80 21.45 -1.79 33367 7.13 65 1.56 26.32 12.93
500186 Hind.Oil Exp A1 10.00 251.25 253.55 254.00 244.45 245.50 -2.29 106033 263.14 2209 16.05 293.60 155.00
500449 Hind.Org.Chm B 10.00 51.57 51.85 51.99 48.55 49.11 -4.77 283588 140.78 1276 -4.96 65.95 30.01
530315 Hind.Tin Wrk X 10.00 219.85 219.05 224.70 215.00 215.55 -1.96 19372 42.10 325 13.65 248.85 110.60
500696 Hind.Unileve A1 1.00 2836.25 2835.95 2865.50 2828.70 2838.45 0.08 187682 5333.33 15806 64.54 2865.50 2170.25
500188 Hind.Zinc A1 2.00 495.20 498.00 499.95 486.00 486.80 -1.70 66295 324.87 2866 25.28 807.00 285.00
500440 Hindalco A1 1.00 669.95 669.90 676.85 665.45 667.15 -0.42 87180 584.18 3639 13.91 714.85 448.65
543645 Hindprakash B 10.00 151.95 152.40 155.00 146.95 148.35 -2.37 749 1.11 27 99.56 210.00 100.00
532859 Hinduja Glob B 10.00 893.00 901.00 902.35 868.85 877.60 -1.72 6410 56.55 804 14.38 1054.65 720.25
542905 Hindware Hom B 2.00 368.40 368.00 371.10 364.00 365.25 -0.86 8023 29.40 541 118.20 592.30 315.10
530853 Hipolin XT 10.00 127.00 127.00 127.00 127.00 127.00 0.00 99 0.13 2 -88.19 168.90 68.10
590018 Hisar Metal B 10.00 189.60 197.95 197.95 188.10 188.90 -0.37 265 0.50 21 18.38 235.20 156.10
543187 Hitachi Engy A1 10.00 11725.20 11828.00 11828.00 11520.00 11575.15 -1.28 993 115.91 413 57.14 14389.90 3900.00
526217 Hitech Corp. B 10.00 228.60 227.90 228.15 223.85 226.85 -0.77 389 0.88 37 36.71 308.85 180.00
531661 Hittco Tools X 10.00 13.50 13.80 13.80 13.30 13.35 -1.11 2117 0.29 10 -43.06 15.17 9.52
522215 HLE Glasscoa A1 2.00 417.30 421.95 423.05 408.15 409.75 -1.81 10185 42.05 1111 106.15 605.00 397.00
543929 HMA Agro B 1.00 50.44 50.44 51.50 50.05 50.32 -0.24 100043 50.85 1246 21.60 84.00 48.00
500191 HMT Z 10.00 84.21 84.90 85.00 83.00 83.20 -1.20 6899 5.78 93 1.16 102.60 33.77
543259 Home First F A1 2.00 1179.45 1184.05 1217.25 1137.75 1147.15 -2.74 35096 415.97 3634 31.49 1217.25 777.00
544014 Honasa Cons. B 10.00 525.45 521.35 538.30 521.35 531.75 1.20 145070 769.97 3963 -114.11 538.30 256.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522064 Honda (I) Po B 10.00 3706.15 3677.30 3734.15 3631.15 3664.80 -1.12 1566 57.55 442 40.63 4233.00 2144.75
517174 Honeywell Au A1 10.00 49570.85 50200.00 50200.00 48901.00 49030.95 -1.09 183 90.47 124 81.09 59700.00 34990.00
500193 Hotel Leela B 2.00 20.85 20.90 21.20 20.29 20.47 -1.82 100602 20.79 806 56.86 41.99 17.26
532145 Hotel Silver X 10.00 18.44 18.50 18.50 17.61 18.45 0.05 1136 0.21 10 16.77 20.85 10.50
532761 HOV Services T 10.00 94.17 89.47 92.00 89.47 89.47 -4.99 6321 5.66 85 38.24 110.80 47.20
526761 Howard Hotel X 10.00 26.70 28.00 29.99 27.29 28.20 5.62 35856 10.14 182 -1410.00 31.99 13.31
543433 HP Adhesives B 2.00 99.92 100.35 101.50 98.02 98.13 -1.79 52919 52.67 952 41.58 131.00 85.24
502873 HP Cotton X 10.00 151.55 154.95 156.00 151.80 152.20 0.43 1776 2.72 61 26.06 193.95 95.10
500104 HPCL A1 10.00 448.25 450.25 451.80 432.90 434.35 -3.10 914463 4009.42 6305 9.35 457.20 159.50
540136 HPL Elec.Pow B 10.00 605.50 615.90 615.90 585.05 588.00 -2.89 60649 360.09 3527 70.42 694.30 179.25
532662 HT Media B 2.00 25.03 25.53 25.53 24.41 24.52 -2.04 38864 9.61 294 -6.50 36.85 22.10
532799 Hubtown T 10.00 262.05 262.05 262.95 253.00 260.65 -0.53 21807 56.54 166 -26.57 299.00 47.15
540530 HUDCO A1 10.00 262.00 262.00 264.40 253.15 254.15 -3.00 1251218 3215.35 21995 22.83 353.95 67.70
509820 Huhtamaki (I B 2.00 405.95 419.90 419.90 397.10 400.00 -1.47 11148 44.82 882 35.71 451.50 247.95
542592 Humming Bird MT 10.00 1093.00 1092.95 1092.95 1092.95 1092.95 0.00 500 5.46 2 180.06 1149.75 360.00
500262 Hybrid Finan T 5.00 13.34 13.69 13.94 13.50 13.85 3.82 4017 0.55 7 13.32 15.80 7.50