<< 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 17/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 901.45 856.40 856.40 856.40 856.40 -5.00 291 2.49 24 9.98 996.25 34.15
515147 Haldyn Glass X 1.00 38.40 38.60 39.00 37.75 38.30 -0.26 67667 25.87 294 16.23 50.95 24.90
590113 Hang Seng Be E 1.00 324.68 326.41 329.26 316.90 319.15 -1.70 2317 7.39 136 -- 382.00 293.65
543227 Happiest Min B 2.00 1495.35 1501.00 1507.95 1462.40 1494.40 -0.06 35954 535.12 3613 135.12 1580.80 285.55
509597 Hardcastle W X 10.00 262.00 275.00 275.00 250.75 270.85 3.38 32 0.09 5 28.78 290.00 160.00
541276 Hardwyn (I) M 10.00 74.90 74.80 75.00 74.80 74.90 0.00 5000 3.75 2 680.91 84.50 14.05
512604 Haria Export X 10.00 5.55 5.82 5.82 5.82 5.82 4.86 24784 1.44 59 6.69 9.10 0.78
542682 Harish Text. XT 10.00 57.10 55.05 59.40 54.25 54.25 -4.99 3345 1.84 30 5.16 65.40 11.65
526931 Hariyana Shp X 10.00 117.40 117.00 118.50 111.00 112.05 -4.56 13236 14.94 195 5.55 147.40 26.25
500467 Harr.Malayal B 10.00 203.00 203.00 203.00 196.75 198.20 -2.36 13543 26.91 648 7.35 250.00 83.00
532855 Haryana Capf X 10.00 40.15 39.65 40.05 39.65 40.00 -0.37 4075 1.63 15 25.48 46.05 24.50
524080 Haryana Lthr XT 10.00 38.20 38.20 39.55 38.20 38.95 1.96 769 0.29 13 12.10 49.05 21.25
531387 Hasti Financ X 10.00 4.99 4.99 4.99 4.99 4.99 0.00 299 0.01 2 12.48 5.33 3.75
509073 Hathway Bhaw XT 10.00 17.75 17.55 17.55 17.00 17.35 -2.25 718 0.13 28 15.09 27.30 14.10
533162 Hathway Cabl A1 2.00 24.50 24.60 24.70 23.75 24.25 -1.02 490200 119.30 1696 18.23 36.54 20.50
531531 Hatsun Agro A1 1.00 1447.10 1474.90 1474.90 1368.15 1407.70 -2.72 5270 74.41 760 122.09 1524.60 540.75
517354 Havells (I) A1 1.00 1452.95 1464.00 1481.40 1448.10 1471.40 1.27 156358 2276.80 3490 75.77 1481.40 645.70
539176 Hawa Engg. XT 10.00 50.55 53.05 53.05 52.90 52.90 4.65 365 0.19 5 10.50 57.70 20.00
508486 Hawkins Cook A1 10.00 6262.00 6255.00 6344.90 6180.05 6201.00 -0.97 2652 165.21 486 35.92 6590.00 4900.00
532467 Hazoor Multi XT 10.00 17.80 18.30 18.65 17.00 18.05 1.40 32951 5.97 95 257.86 30.80 1.50
532334 HB Estate De X 10.00 12.15 13.35 13.35 11.80 12.00 -1.23 3502 0.42 53 -0.85 15.70 7.13
508956 HB Leas.&Fin XT 10.00 2.90 2.85 3.04 2.76 3.03 4.48 12237 0.35 32 -303.00 4.96 0.95
532333 HB Portfolio XT 10.00 29.90 29.70 31.25 28.70 29.00 -3.01 1234 0.37 24 4.79 37.95 13.60
532216 HB Stockhold B 10.00 37.50 37.25 38.65 36.80 37.50 0.00 5988 2.24 93 1.34 51.95 5.05
517271 HBL Pow.Sys. B 1.00 49.35 49.50 49.95 47.65 48.45 -1.82 78725 38.37 617 28.01 57.95 14.95
500185 HCC A1 1.00 10.10 10.20 10.20 9.61 10.08 -0.20 894318 89.33 1607 -72.00 16.32 4.63
500179 HCL Infosys. B 2.00 14.86 15.33 15.40 14.12 14.24 -4.17 438605 63.74 1579 -3.93 21.91 6.60
532281 HCL Techno. A1 2.00 1262.60 1265.10 1280.40 1258.60 1264.25 0.13 94489 1197.77 4805 30.04 1295.65 783.35
500010 HDFC A1 2.00 2812.60 2815.35 2850.95 2802.90 2825.30 0.45 78347 2214.59 6752 25.31 2895.35 1623.00
541729 HDFC AMC A1 5.00 3287.70 3315.00 3324.95 3234.00 3269.40 -0.56 14826 485.24 2541 50.91 3363.00 2071.00
500180 HDFC Bank A1 1.00 1559.70 1567.00 1589.85 1559.70 1583.30 1.51 206219 3243.25 7834 26.70 1650.00 1025.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533230 HDFC Gold E 1.00 41.64 41.49 41.49 41.15 41.30 -0.82 62811 25.91 750 -- 50.00 38.70
540777 HDFC Life In A1 10.00 754.95 757.05 759.60 740.25 746.20 -1.16 95363 715.67 3491 127.99 775.65 556.25
540593 HDFC2-1126DG B 10.00 12.08 13.00 13.00 13.00 13.00 7.62 3900 0.51 1 -- 13.00 7.25
539516 HDFCNiftyETF B 76.13 186.10 187.90 189.66 187.00 187.02 0.49 1620 3.05 99 -- 189.66 113.53
543224 HDFCNiftyETF B 10.00 375.79 377.00 380.00 371.10 375.00 -0.21 304 1.14 59 -- 380.00 198.52
539517 HDFCSenETF B 250.36 633.29 635.00 642.79 631.02 634.40 0.18 583 3.73 37 -- 704.80 375.49
532873 HDIL Z 10.00 4.72 4.77 4.83 4.54 4.67 -1.06 200380 9.32 304 2.46 8.92 3.80
539787 HealthCare G A1 10.00 240.90 252.00 255.00 247.00 253.15 5.09 54115 135.96 2281 -19.44 264.75 111.50
509631 HEG A1 10.00 2243.25 2246.15 2261.50 2207.00 2209.35 -1.51 3444 76.42 659 347.93 2564.00 659.15
500292 HeidelbergC A1 10.00 275.60 268.00 269.05 263.75 265.95 -3.50 10879 28.93 636 18.01 284.55 174.50
539174 Helpage Fin XT 10.00 13.10 12.85 12.85 12.85 12.85 -1.91 12 0.00 2 24.25 13.70 7.05
531178 Hemang Res. X 10.00 3.89 3.70 3.70 3.70 3.70 -4.88 1892 0.07 8 -0.75 6.15 3.70
543242 Hemisphere P B 10.00 136.90 137.00 138.55 132.40 134.15 -2.01 153121 207.03 2258 -447.17 201.75 56.00
524590 Hemo Organic X 10.00 11.50 11.55 11.55 11.00 11.00 -4.35 115 0.01 5 -78.57 17.50 8.80
543266 Heranba Inds B 10.00 796.00 798.25 798.80 772.00 780.30 -1.97 14403 112.69 1208 31.94 944.95 602.85
505720 Herc.Hoists B 1.00 146.20 146.80 148.45 140.40 142.00 -2.87 19949 28.89 1135 51.08 179.65 84.00
519552 Heritage Foo A1 5.00 464.25 472.30 483.20 454.65 480.15 3.42 35063 166.27 2848 26.62 541.50 257.00
500182 Hero Motocor A1 2.00 2920.80 2942.40 2952.60 2897.30 2931.50 0.37 74344 2175.73 9116 18.80 3628.55 2636.00
524669 Hester Biosc A1 10.00 2493.60 2493.60 2535.05 2485.40 2524.10 1.22 1301 32.77 443 52.12 3180.00 1600.00
534328 Hexa Tradex T 2.00 178.10 187.00 187.00 175.55 176.00 -1.18 552 1.01 15 145.45 235.20 24.05
500183 HFCL T 1.00 76.90 77.50 78.40 73.10 74.10 -3.64 392025 289.81 3099 31.27 95.70 13.35
513723 HG Inds. X 5.00 59.50 62.45 62.45 62.45 62.45 4.96 1710 1.07 7 195.16 62.45 19.10
541019 HG Infra Eng A1 10.00 657.90 659.00 664.45 613.85 652.25 -0.86 19479 124.87 1743 17.96 679.15 150.80
522073 Hi-Tech Gear B 10.00 287.55 292.95 293.00 275.10 281.55 -2.09 2194 6.12 149 11.34 364.90 95.90
541627 Hi-Tech Wind XT 10.00 4.46 4.64 4.64 4.24 4.26 -4.48 13454 0.58 44 -106.50 16.78 3.86
504176 High Enr.Bat X 10.00 2113.80 2050.80 2150.00 2014.00 2035.60 -3.70 3734 76.98 537 17.28 2921.50 342.00
531301 High Street X 10.00 10.10 10.10 10.10 10.10 10.10 0.00 40 0.00 2 -2.85 15.00 10.00
524735 Hikal A1 2.00 696.35 697.00 701.20 656.05 675.00 -3.07 65433 440.18 4553 49.34 742.00 142.85
509675 HIL Ltd. A1 10.00 5275.85 5322.80 5330.00 5210.00 5286.45 0.20 641 33.72 281 12.81 6750.00 1539.25
539697 Hiliks Tech. XT 10.00 14.24 14.95 14.95 14.78 14.90 4.63 1511 0.22 15 17.13 19.00 6.45
532847 Hilton Metal B 10.00 14.47 14.98 14.98 14.05 14.64 1.17 1740 0.25 16 -1.06 16.05 8.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 108.45 111.95 112.00 108.05 108.25 -0.18 1051 1.15 34 7.05 157.80 44.10
514010 Him.Fibres X 1.00 4.89 4.89 5.11 4.72 4.76 -2.66 19066 0.92 67 -6.61 6.65 0.93
500184 Himadri Spl. A1 1.00 47.40 47.85 50.90 47.55 50.05 5.59 2517042 1253.49 10174 28.12 62.40 37.54
526899 Himalaya Fd. X 10.00 15.55 15.55 15.85 14.50 15.00 -3.54 276286 41.58 847 15.31 22.41 6.28
514043 Himat. Seide T 5.00 247.85 249.95 249.95 239.10 243.20 -1.88 12351 30.06 230 16.61 279.90 76.20
531979 Hind Alumini X 10.00 37.35 37.15 38.50 37.00 37.30 -0.13 7332 2.75 93 -2.24 46.00 27.40
504036 Hind Rect B 2.00 203.80 203.65 203.65 191.70 198.05 -2.82 27127 53.58 721 50.39 232.25 115.75
539984 Hind Urban I X 10.00 5501.15 5571.50 5571.50 5230.00 5420.00 -1.48 91 4.95 39 62.69 6140.55 733.00
514428 Hind.Adhesiv X 10.00 257.80 268.50 268.50 246.10 251.10 -2.60 2023 5.14 71 14.22 333.00 82.20
541154 Hind.Aeronau A1 10.00 1431.55 1443.80 1481.00 1415.95 1430.70 -0.06 203633 2955.23 5808 14.56 1485.45 660.00
532041 Hind.Bio-Sci X 10.00 3.79 4.09 4.09 3.65 3.70 -2.37 14006 0.53 97 -3.56 5.12 1.65
509635 Hind.Compost B 5.00 306.70 323.40 323.40 306.55 306.55 -0.05 2185 6.70 318 21.23 387.45 174.70
513599 Hind.Copper A1 5.00 117.05 117.00 117.95 116.55 116.80 -0.21 856677 1002.90 6409 89.85 196.90 31.45
505725 Hind.Everest XT 10.00 924.70 970.90 970.90 929.55 946.10 2.31 14178 137.41 192 33.92 974.75 82.50
524013 Hind.Fluroca B 10.00 10.08 10.38 10.38 9.81 10.34 2.58 1670 0.17 16 -1.69 13.14 5.15
519126 Hind.Foods B 10.00 2012.15 1990.00 2019.95 1975.00 1995.00 -0.85 2230 44.43 715 104.01 2580.00 815.00
505893 Hind.Hardy X 10.00 276.20 286.95 286.95 266.10 271.45 -1.72 519 1.43 34 8.83 334.40 54.00
533217 Hind.Media V B 10.00 77.85 78.00 78.40 75.70 76.60 -1.61 16398 12.60 565 15.79 107.00 44.80
509895 Hind.Mills X 10.00 305.85 305.85 314.50 301.00 301.00 -1.59 291 0.89 25 2.76 418.00 156.05
500500 Hind.Motors B 5.00 7.79 8.00 8.00 7.68 7.72 -0.90 56205 4.37 152 40.63 10.00 4.60
515145 Hind.Nat.Gls T 2.00 37.60 38.30 39.00 36.60 37.40 -0.53 1204 0.45 16 -1.19 53.20 23.30
500186 Hind.Oil Exp A1 10.00 206.40 207.00 210.55 191.50 201.50 -2.37 122782 245.72 2448 50.88 210.55 60.75
500449 Hind.Org.Chm B 10.00 42.35 42.90 43.45 40.30 40.75 -3.78 143111 59.00 983 -32.34 47.90 13.00
530315 Hind.Tin Wrk X 10.00 123.30 123.10 126.85 120.20 123.00 -0.24 33477 41.09 409 6.68 143.00 39.15
500696 Hind.Unileve A1 1.00 2767.05 2767.10 2783.30 2700.10 2721.05 -1.66 91672 2522.76 3920 78.03 2825.40 2001.00
500188 Hind.Zinc A1 2.00 334.75 336.45 336.45 328.10 334.65 -0.03 78874 261.63 2405 16.44 362.40 197.55
500440 Hindalco A1 1.00 482.90 486.50 486.50 470.15 473.00 -2.05 614074 2924.02 2736 15.23 488.00 155.00
532859 Hinduja Glob T 10.00 2891.05 2862.35 3035.60 2811.65 3010.80 4.14 6894 205.10 663 15.52 3529.00 650.00
530853 Hipolin XT 10.00 45.95 43.80 48.20 43.80 45.20 -1.63 597 0.28 8 -18.60 56.20 20.55
590018 Hisar Metal B 10.00 130.20 131.40 132.40 127.25 128.30 -1.46 3130 4.05 138 8.81 165.00 66.00
521068 Hisar Spin. P 10.00 34.15 35.85 35.85 35.85 35.85 4.98 2000 0.72 9 5.75 35.85 10.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob X 2.00 0.54 0.55 0.55 0.52 0.54 0.00 42518 0.23 46 -54.00 0.76 0.21
526217 Hitech Corp. B 10.00 228.25 226.05 235.50 215.45 225.00 -1.42 6009 13.30 97 36.41 274.65 76.00
531661 Hittco Tools XT 10.00 3.80 3.85 3.85 3.85 3.85 1.32 200 0.01 1 -64.17 6.12 2.78
539097 HKG M 2.00 51.60 51.00 51.55 46.50 51.05 -1.07 107500 54.65 16 2552.50 70.15 29.00
522215 HLE Glasscoa B 10.00 5080.50 5147.90 5199.00 4934.25 5180.30 1.96 4931 251.24 1630 115.79 5225.00 1287.00
500191 HMT Z 10.00 28.50 29.00 29.00 28.10 28.90 1.40 3236 0.92 38 -32.11 39.35 13.72
543259 Home First F B 2.00 562.30 566.90 575.45 563.75 573.90 2.06 9276 52.84 1526 50.17 639.50 441.00
522064 Honda (I) Po A1 10.00 1215.50 1233.55 1233.55 1194.80 1199.20 -1.34 321 3.90 190 16.10 1388.10 902.00
517174 Honeywell Au A1 10.00 42873.70 42910.00 43150.35 41600.00 42552.45 -0.75 122 51.70 81 82.95 49805.00 27854.00
500193 Hotel Leela B 2.00 9.06 9.25 9.39 8.90 8.99 -0.77 59317 5.38 187 -15.50 12.50 4.30
526683 Hotel Rugby T 10.00 4.18 3.98 3.98 3.98 3.98 -4.78 900 0.04 1 -39.80 5.13 0.91
532145 Hotel Silver X 10.00 6.15 6.49 6.55 5.66 6.11 -0.65 2632 0.16 13 -6.43 7.12 3.65
532761 HOV Services T 10.00 62.25 65.20 65.35 63.05 65.35 4.98 4168 2.71 44 28.92 90.00 28.05
526761 Howard Hotel X 10.00 6.20 6.20 6.50 5.89 6.47 4.35 2759 0.17 32 -4.23 7.78 3.82
502873 HP Cotton X 10.00 91.25 94.95 94.95 90.10 91.05 -0.22 5373 4.95 107 6.19 112.00 19.95
500104 HPCL A1 10.00 282.70 284.20 286.00 274.25 282.80 0.04 1017119 2861.68 10529 3.85 312.00 163.30
540136 HPL Elec.Pow B 10.00 72.90 76.45 76.45 69.80 70.65 -3.09 10972 7.92 292 47.74 91.90 26.85
500187 HSIL B 2.00 236.45 236.70 237.35 227.55 231.85 -1.95 12685 29.50 570 12.86 287.35 69.00
532662 HT Media B 2.00 25.00 24.30 25.90 24.10 24.65 -1.40 40083 9.90 443 -6.63 35.15 12.43
532799 Hubtown T 10.00 30.05 30.00 30.90 28.60 29.45 -2.00 7294 2.13 62 -1.51 44.90 9.56
540530 HUDCO A1 10.00 43.75 43.80 45.20 42.85 44.70 2.17 435920 191.96 2818 5.67 58.25 30.00
509820 Huhtamaki (I A1 2.00 274.20 275.65 278.80 266.35 277.50 1.20 5841 15.96 386 24.78 352.45 258.00