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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 32.95 32.10 34.00 32.00 33.50 1.67 23494 7.88 112 14.38 39.90 20.00
590113 Hang Seng Be E 10.00 3225.00 3157.10 3160.00 3150.00 3154.17 -2.20 26 0.82 19 -- 3575.00 2800.00
538081 Haria App. X 10.00 0.97 0.97 0.97 0.97 0.97 0.00 354 0.00 1 1.76 2.60 0.97
542682 Harish Text. X 10.00 35.90 37.10 37.65 34.50 35.00 -2.51 1303 0.47 14 -- 68.00 31.50
590043 Harita Seat. B 10.00 418.00 428.85 429.00 401.35 424.00 1.44 325 1.36 24 20.21 653.00 345.35
526931 Hariyana Shp X 10.00 40.15 43.40 46.35 40.40 43.85 9.22 6952 3.15 51 2.70 78.00 36.35
500467 Harr.Malayal B 10.00 64.05 62.00 72.15 59.10 59.90 -6.48 93981 60.21 1414 -4.26 103.15 44.10
532855 Haryana Capf X 10.00 40.95 41.00 42.00 41.00 42.00 2.56 300 0.12 2 10.99 51.75 27.80
533162 Hathway Cabl B 2.00 23.05 23.15 23.45 22.05 22.20 -3.69 50837 11.48 280 16.95 38.60 17.55
531531 Hatsun Agro A1 1.00 608.00 615.70 623.00 605.55 610.10 0.35 442 2.74 33 76.94 774.90 568.15
517354 Havells (I) A1 1.00 642.70 649.00 737.00 639.00 729.50 13.51 273358 1903.53 8516 60.44 806.90 549.70
539176 Hawa Engg. XT 10.00 30.60 30.60 30.60 30.60 30.60 0.00 10 0.00 1 7.61 50.60 23.80
508486 Hawkins Cook B 10.00 2970.00 2915.10 3150.00 2915.10 3084.55 3.86 5594 171.71 564 28.52 3248.95 2606.10
532467 Hazoor Multi X 4.00 0.66 0.66 0.66 0.66 0.66 0.00 3001 0.02 6 -16.50 0.80 0.42
532334 HB Estate De X 10.00 9.81 9.56 9.70 9.56 9.61 -2.04 716 0.07 11 -1.95 20.55 8.65
532333 HB Portfolio X 10.00 16.99 17.99 17.99 15.10 16.52 -2.77 1129 0.18 32 11.09 33.30 10.32
517271 HBL Pow.Sys. B 1.00 17.80 18.25 19.30 18.00 18.05 1.40 34036 6.27 209 19.00 34.45 12.50
500185 HCC A1 1.00 8.53 8.66 9.25 8.36 8.99 5.39 249879 22.56 474 -0.69 16.60 6.31
500179 HCL Infosys. B 2.00 7.97 7.95 8.65 7.90 8.28 3.89 126410 10.55 310 -1.86 29.95 7.60
532281 HCL Techno. A1 2.00 1049.15 1049.15 1063.00 1037.95 1049.70 0.05 71364 749.71 2217 14.35 1190.00 920.15
500010 HDFC A1 2.00 1974.70 1982.00 2065.00 1960.40 2052.10 3.92 1482878 30291.84 12691 21.78 2357.00 1646.00
541729 HDFC AMC B 5.00 2608.85 2615.00 2839.95 2575.30 2795.55 7.16 58895 1604.33 7587 58.44 2839.95 1248.30
500180 HDFC Bank A1 1.00 1100.40 1108.00 1208.90 1107.10 1200.10 9.06 1334801 15302.21 27720 29.78 1251.45 942.20
533230 HDFC Gold E 100.00 3378.79 3386.52 3386.52 3370.50 3379.83 0.03 141 4.76 18 -- 3600.00 2760.60
540777 HDFC Life In A1 10.00 532.50 535.70 567.00 535.70 564.05 5.92 485049 2692.16 15363 128.19 569.60 345.00
540794 HDFC1-1140RD B 10.00 7.96 8.00 8.50 8.00 8.50 6.78 5000 0.41 4 -- 9.15 7.31
540793 HDFC1-1140RG B 10.00 8.07 7.67 8.60 7.67 8.40 4.09 42399 3.58 37 -- 9.50 7.48
540593 HDFC2-1126DG B 10.00 9.15 9.25 9.25 9.25 9.25 1.09 200 0.02 1 -- 10.98 8.51
539516 HDFCNiftyETF B 10.00 1126.71 1126.48 1180.58 1125.47 1173.00 4.11 860 9.92 551 -- 1354.00 1043.16
539517 HDFCSenETF B 10.00 3836.19 3820.00 4006.72 3812.63 3995.50 4.15 98 3.90 68 -- 4400.00 3235.95
532873 HDIL A1 10.00 5.50 5.23 5.40 5.23 5.23 -4.91 726789 38.10 708 2.75 29.65 5.23
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G B 10.00 107.25 114.00 114.00 111.05 112.50 4.90 59 0.07 21 -25.28 253.90 94.00
509631 HEG A1 10.00 1216.25 1225.00 1264.95 1202.30 1216.95 0.06 123106 1516.82 9045 1.87 4950.00 873.35
500292 HeidelbergC A1 10.00 184.45 186.60 194.95 185.70 186.75 1.25 56235 107.20 1129 17.02 217.60 122.10
505720 Herc.Hoists B 1.00 89.55 88.05 96.95 88.05 94.45 5.47 4478 4.21 151 23.38 136.95 72.00
519552 Heritage Foo A1 5.00 374.60 383.00 383.00 365.80 372.45 -0.57 1551 5.84 206 21.43 579.45 312.25
500182 Hero Motocor A1 2.00 2532.45 2532.45 3015.60 2532.45 2866.50 13.19 213907 5950.67 12913 15.34 3382.70 2228.25
524669 Hester Biosc B 10.00 1802.30 1799.40 1850.00 1799.40 1811.80 0.53 915 16.75 94 35.06 1930.25 1039.95
534328 Hexa Tradex T 2.00 7.07 6.72 6.72 6.72 6.72 -4.95 1000 0.07 1 -37.33 35.75 6.72
532129 Hexaware Tec A1 2.00 376.10 384.45 388.00 373.95 377.25 0.31 83247 316.93 1523 19.23 460.60 294.80
541019 HG Infra Eng B 10.00 190.60 190.50 193.60 186.65 190.35 -0.13 2901 5.52 463 9.02 307.00 170.20
522073 Hi-Tech Gear B 10.00 173.75 183.00 191.40 179.50 184.10 5.96 702 1.30 28 10.55 477.70 145.00
541627 Hi-Tech Wind XT 10.00 10.95 11.36 11.49 11.36 11.49 4.93 15750 1.80 28 32.83 21.00 7.35
504176 High Enr.Bat X 10.00 207.75 210.00 214.00 207.00 214.00 3.01 64 0.13 9 13.07 440.00 141.70
517080 High Ground B 1.00 1.01 0.96 0.96 0.96 0.96 -4.95 1595 0.02 12 0.74 12.92 0.96
524735 Hikal B 2.00 151.55 151.55 160.00 147.70 155.90 2.87 114721 179.64 3288 17.11 188.70 140.00
509675 HIL Ltd. B 10.00 1190.80 1204.50 1257.00 1185.60 1247.80 4.79 2435 29.96 510 11.31 2440.00 1100.00
532847 Hilton Metal B 10.00 9.67 10.00 10.00 9.75 9.80 1.34 553 0.05 30 7.21 27.00 8.55
505712 Him Teknofor X 2.00 56.30 55.90 55.90 52.30 55.75 -0.98 605 0.34 18 2.66 207.70 40.20
514010 Him.Fibres X 1.00 1.28 1.25 1.25 1.22 1.22 -4.69 1255 0.02 6 40.67 4.85 1.15
500183 Him.Fut.Comm A1 1.00 18.60 18.80 19.65 18.55 19.15 2.96 792145 151.37 9655 19.95 25.30 17.20
500184 Himadri Spl. A1 1.00 74.40 75.10 81.75 74.30 80.70 8.47 86366 68.07 979 11.12 146.90 62.50
526899 Himalaya Fd. X 10.00 6.73 7.02 7.02 6.40 7.00 4.01 40745 2.77 103 -0.59 23.00 4.49
513723 Himalaya Gr. XT 10.00 58.00 56.80 56.80 56.80 56.80 -2.07 2 0.00 2 631.11 59.50 52.00
514043 Himat. Seide B 5.00 140.70 140.50 147.80 140.00 143.60 2.06 9058 13.12 352 7.16 281.00 121.00
531979 Hind Alumini X 10.00 56.20 56.95 67.40 56.95 67.40 19.93 16718 11.01 182 74.89 101.70 38.40
504036 Hind Rect B 2.00 142.15 141.35 145.80 139.90 143.05 0.63 6205 8.88 163 15.12 149.80 101.50
539984 Hind Urban I X 10.00 686.30 705.00 713.00 660.00 712.65 3.84 4197 29.67 37 -331.47 979.00 505.00
514428 Hind.Adhesiv X 10.00 84.00 82.05 84.00 82.05 84.00 0.00 227 0.19 6 9.80 102.20 56.05
541154 Hind.Aeronau A1 10.00 746.00 750.00 774.00 745.40 755.85 1.32 4322 32.57 639 9.63 945.55 603.25
532041 Hind.Bio-Sci X 10.00 1.49 1.56 1.56 1.56 1.56 4.70 3068 0.05 11 6.50 1.56 0.77
509635 Hind.Compost B 5.00 181.50 183.00 188.95 182.00 182.00 0.28 639 1.19 207 15.09 387.10 166.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513599 Hind.Copper A1 5.00 35.30 35.25 38.40 35.15 36.80 4.25 224287 82.48 1084 25.92 62.40 27.90
524013 Hind.Fluroca B 10.00 12.27 11.05 12.69 11.05 12.24 -0.24 455 0.05 10 87.43 27.00 8.40
519126 Hind.Foods T 10.00 475.00 475.00 498.00 475.00 486.05 2.33 487 2.36 15 60.45 529.00 252.85
533217 Hind.Media V B 10.00 75.10 75.15 81.00 75.15 78.00 3.86 458 0.35 22 3.26 162.90 61.00
509895 Hind.Mills X 10.00 194.90 200.00 200.00 200.00 200.00 2.62 351 0.70 7 -3.42 419.00 176.05
500500 Hind.Motors B 5.00 6.93 7.25 7.39 6.81 6.85 -1.15 18821 1.33 73 5.52 9.48 4.90
515145 Hind.Nat.Gls B 2.00 31.15 32.70 32.70 32.70 32.70 4.98 1785 0.58 17 -1.26 116.95 17.35
500186 Hind.Oil Exp B 10.00 101.45 101.20 105.00 96.10 101.90 0.44 29338 29.93 575 8.61 151.20 89.60
500449 Hind.Org.Chm B 10.00 16.26 16.25 17.50 16.24 16.83 3.51 45530 7.61 226 -6.63 37.90 10.70
530315 Hind.Tin Wrk X 10.00 55.40 53.75 56.50 53.75 55.35 -0.09 12109 6.77 89 8.37 84.00 42.00
500696 Hind.Unileve A1 1.00 1811.90 1819.95 1991.05 1811.50 1969.70 8.71 430311 8251.71 15859 68.09 1991.05 1477.90
500188 Hind.Zinc A1 2.00 210.05 211.25 220.20 201.50 217.40 3.50 135752 287.46 1836 11.77 308.90 193.00
500440 Hindalco A1 1.00 195.90 196.15 208.15 194.85 202.15 3.19 570966 1162.05 2974 55.69 259.70 171.25
532859 Hinduja Glob B 10.00 599.55 599.00 613.00 597.35 613.00 2.24 1582 9.59 84 7.28 838.00 535.00
500189 Hinduja Vent B 10.00 329.80 330.00 344.90 325.00 335.55 1.74 1080 3.59 93 -4.57 615.95 276.10
530853 Hipolin X 10.00 24.40 25.60 25.60 25.60 25.60 4.92 250 0.06 1 -18.69 27.50 21.10
590018 Hisar Metal B 10.00 52.95 50.00 53.20 48.30 52.05 -1.70 3368 1.75 30 5.26 69.00 30.50
526217 Hitech Corp. B 10.00 80.35 80.00 87.00 80.00 84.70 5.41 881 0.74 45 13.71 127.10 66.00
500191 HMT Z 10.00 14.61 14.40 15.00 13.90 14.52 -0.62 1730 0.25 20 181.50 24.70 10.65
522064 Honda SIEL P B 10.00 969.75 983.15 1040.00 983.15 1034.85 6.71 322 3.27 56 17.88 1308.55 819.00
517174 Honeywell Au A1 10.00 25104.75 25310.00 27497.60 25090.15 27107.90 7.98 245 65.17 123 62.86 29100.00 17980.00
500193 Hotel Leela. B 2.00 7.75 8.00 8.12 7.70 7.80 0.65 30712 2.44 111 -8.21 18.78 5.95
532145 Hotel Silver X 10.00 7.49 7.86 7.86 7.13 7.13 -4.81 262 0.02 3 6.31 11.00 6.15
532761 HOV Services B 10.00 82.70 83.00 84.10 82.20 83.10 0.48 562 0.47 10 79.90 230.40 58.85
502873 HP Cotton X 10.00 19.70 19.05 20.65 19.05 20.05 1.78 325 0.06 11 -6.94 56.50 17.30
500104 HPCL A1 10.00 250.95 248.95 285.60 247.20 277.50 10.58 1230510 3320.46 11361 8.26 333.45 163.44
540136 HPL Elec.Pow B 10.00 43.05 42.60 45.15 42.00 44.80 4.07 3983 1.76 121 9.01 74.90 36.40
500187 HSIL B 2.00 45.00 45.00 47.50 44.60 45.50 1.11 21277 9.72 1184 3.98 93.78 43.55
532662 HT Media B 2.00 21.70 21.60 22.45 21.55 22.00 1.38 92364 20.31 285 -2.77 52.70 21.10
532799 Hubtown B 10.00 15.10 15.00 15.70 14.95 15.05 -0.33 6152 0.92 51 -4.45 58.30 11.68
540530 HUDCO A1 10.00 35.25 35.40 37.80 35.00 36.90 4.68 100075 36.85 541 6.24 56.15 28.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509820 Huhtamaki PP B 2.00 227.55 226.45 235.35 226.45 231.70 1.82 1866 4.34 109 20.69 289.80 155.00