ETIG Stories
Equity Market
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 31/10/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 216.85 214.00 221.65 214.00 220.05 1.48 10914 23.87 61 9.34 326.25 156.66
515147 Haldyn Glass X 1.00 96.19 97.42 97.42 95.21 95.83 -0.37 37431 35.90 230 26.99 185.00 84.01
544312 Hamps Bio MT 10.00 25.75 26.25 26.25 25.99 25.99 0.93 8000 2.09 2 45.60 53.60 17.10
526407 Hampton Sky X 1.00 18.61 18.50 19.00 18.30 18.53 -0.43 13127 2.43 127 -56.15 35.80 18.01
532761 HandsOn Glob T 10.00 76.10 76.70 78.00 75.35 78.00 2.50 535 0.41 7 18.98 88.98 41.51
590113 Hang Seng Be E 1.00 524.04 524.04 524.04 522.00 523.57 -0.09 4961 25.99 225 -- 542.16 308.98
543227 Happiest Min A1 2.00 521.55 524.95 524.95 514.00 515.55 -1.15 34470 177.67 2455 40.21 795.75 486.55
544057 Happy Forgin B 2.00 1021.85 1003.55 1025.45 1003.55 1022.90 0.10 2215 22.58 290 46.22 1188.05 716.10
541276 Hardwyn (I) B 1.00 14.72 14.72 14.79 14.55 14.76 0.27 236303 34.87 213 52.71 29.92 10.85
538081 Haria App. X 10.00 7.24 7.23 7.23 6.70 6.70 -7.46 6354 0.43 33 8.59 7.65 4.35
512604 Haria Export XT 10.00 8.00 8.00 8.30 7.61 8.01 0.13 7046 0.56 19 66.75 10.25 3.87
543517 Hariom Pipe B 10.00 449.30 448.35 452.95 446.10 451.25 0.43 3897 17.55 153 20.61 668.00 301.39
542682 Harish Text. X 10.00 58.15 58.15 59.00 57.00 57.00 -1.98 213 0.12 3 14.43 102.60 52.40
526931 Hariyana Shp X 10.00 115.85 118.20 118.20 114.00 114.75 -0.95 2156 2.50 69 34.56 156.00 91.00
500467 Harr.Malayal B 10.00 200.90 204.00 204.00 200.00 200.00 -0.45 73 0.15 3 13.96 340.25 165.65
543600 Harsha Engr. B 10.00 399.70 404.05 404.05 396.40 398.05 -0.41 368 1.47 35 39.73 559.40 330.00
544105 Harshdeep H. M 10.00 102.00 100.56 100.56 100.56 100.56 -1.41 1500 1.51 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.65 0.65 0.65 0.62 0.62 -4.62 18965124 118.93 3175 3.65 8.97 0.48
524080 Haryana Lthr X 10.00 75.90 75.56 76.50 74.38 76.40 0.66 1338 1.00 12 19.74 103.90 56.00
531387 Hasti Financ X 10.00 9.59 9.58 9.58 9.57 9.57 -0.21 582 0.06 3 -1.28 9.77 4.85
509073 Hathway Bhaw X 10.00 14.68 14.68 15.44 14.68 15.05 2.52 2056 0.31 34 75.25 21.70 13.03
533162 Hathway Cabl B 2.00 13.84 13.76 13.90 13.76 13.84 0.00 54765 7.57 191 25.16 20.03 11.95
531531 Hatsun Agro A1 1.00 1141.70 1123.50 1135.00 1098.00 1104.30 -3.28 8491 94.76 824 74.82 1200.00 817.05
517354 Havells (I) A1 1.00 1508.15 1502.65 1508.85 1487.00 1493.00 -1.00 17819 266.85 2476 63.99 1782.75 1360.05
539176 Hawa Engg. X 10.00 119.50 118.95 119.00 118.00 118.00 -1.26 228 0.27 8 15.42 264.10 100.00
508486 Hawkins Cook B 10.00 8836.10 8849.95 8850.00 8740.00 8795.20 -0.46 240 21.12 184 40.26 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.67 38.00 38.00 37.00 37.14 -1.41 146152 54.62 584 18.95 61.20 30.85
532334 HB Estate De X 10.00 83.00 83.00 83.01 81.14 82.90 -0.12 289 0.24 11 17.94 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.48 14.70 16.17 13.45 15.55 15.36 17455 2.57 113 -67.61 20.42 11.02
532333 HB Portfolio X 10.00 76.96 74.20 77.88 74.20 77.88 1.20 369 0.28 19 -62.30 122.55 71.70
532216 HB Stockhold B 10.00 97.39 97.47 97.47 91.33 92.62 -4.90 5792 5.40 305 -6.01 141.95 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 1002.80 995.65 1020.55 995.65 1003.75 0.09 48298 486.45 2841 81.81 1032.05 404.30
500185 HCC A1 1.00 28.92 28.99 29.42 28.43 28.56 -1.24 488330 140.83 1112 31.38 47.83 21.37
539224 HCKK Venture X 10.00 35.56 34.60 35.30 34.50 34.50 -2.98 567 0.20 4 46.00 165.00 29.05
500179 HCL Infosys. B 2.00 15.15 15.11 16.00 15.11 15.42 1.78 139198 21.74 411 -23.72 24.39 11.78
532281 HCL Techno. A1 2.00 1549.80 1549.80 1558.00 1538.30 1541.40 -0.54 88844 1372.80 4054 24.64 2011.00 1304.00
526717 HCP Plastene X 10.00 163.85 175.50 175.50 150.00 163.55 -0.18 71271 107.81 105 14.49 215.95 88.75
544429 HDB Finl.Ser B 10.00 734.65 734.70 737.35 730.10 731.35 -0.45 169698 1243.68 2654 27.88 891.65 727.30
541729 HDFC AMC A1 5.00 5362.30 5389.95 5447.55 5365.50 5374.95 0.24 5919 320.42 1352 41.88 5930.00 3525.05
500180 HDFC Bank A1 1.00 998.10 994.90 1004.35 982.20 987.65 -1.05 944173 9343.03 28932 20.97 1020.35 812.12
533230 HDFC Gold E 1.00 102.80 100.23 103.78 100.23 103.22 0.41 290173 299.65 1494 -- 112.80 63.68
540777 HDFC Life In A1 10.00 746.35 749.30 749.30 730.00 731.80 -1.95 109680 814.64 1659 83.35 820.50 584.65
543627 HDFC N100LV B 12.62 21.26 21.24 21.33 21.14 21.14 -0.56 854 0.18 13 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.85 31.92 31.99 31.62 31.77 -0.25 11745 3.74 100 -- 36.56 25.45
543224 HDFC Nifty B B 22.33 59.72 59.41 59.80 59.31 59.31 -0.69 294 0.17 12 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 289.80 289.29 290.44 287.62 288.19 -0.56 4710 13.59 111 -- 291.95 242.14
544110 HDFC PSU Bk B 62.78 81.56 82.11 83.23 82.11 82.66 1.35 3744 3.11 49 -- 83.23 55.74
539517 HDFC S&P Sen A1 25.04 95.26 94.31 96.07 94.30 94.81 -0.47 1193 1.13 45 -- 96.38 80.60
543774 HDFCBSE500 B 23.86 37.91 38.09 38.09 37.91 37.91 0.00 1169 0.44 14 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.27 59.39 59.39 59.15 59.31 0.07 1696 1.01 30 -- 60.75 50.00
543608 HDFCN50Val20 B 86.07 136.98 136.07 137.64 136.02 136.08 -0.66 2476 3.38 24 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 125.00 125.10 125.30 124.63 125.27 0.22 90 0.11 9 -- 128.47 103.21
543569 HDFCNif100ET B 17.73 27.36 27.08 27.86 26.99 27.21 -0.55 39725 10.85 461 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 38.00 37.86 38.09 37.67 37.87 -0.34 618 0.23 10 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.15 71.36 71.48 71.15 71.16 0.01 383 0.27 18 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.78 28.91 28.91 28.45 28.53 -0.87 15532 4.45 190 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.36 22.42 22.48 22.19 22.20 -0.72 25056 5.60 153 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 174.93 175.43 175.87 173.82 174.10 -0.47 35881 62.71 475 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 141.37 142.93 144.09 142.25 143.23 1.32 182069 260.46 1235 -- 187.10 83.20
532873 HDIL Z 10.00 2.79 2.82 2.85 2.77 2.78 -0.36 32459 0.91 61 1.46 4.66 2.54
540210 Heads Up Ven B 10.00 10.48 10.97 11.95 10.35 10.88 3.82 20800 2.30 52 5.28 14.56 8.61
539787 HealthCare G A1 10.00 776.20 767.00 767.00 742.90 748.55 -3.56 10925 82.09 1024 281.41 804.30 440.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 14.51 13.79 15.14 13.79 15.10 4.07 470000 66.29 100 21.88 61.16 13.79
526967 Heera Ispat X 10.00 7.57 7.57 7.57 7.25 7.25 -4.23 8411 0.62 13 -6.53 10.98 5.00
509631 HEG A1 2.00 588.85 580.15 593.95 580.15 590.70 0.31 65938 387.63 3478 57.91 622.00 332.20
500292 HeidelbergC B 10.00 198.35 207.25 207.25 195.95 196.50 -0.93 5107 10.05 208 34.60 242.00 181.05
539174 Helpage Fin X 10.00 23.97 24.00 27.80 23.85 25.82 7.72 4016 1.05 50 12.72 36.40 12.73
502133 Hemadri Cem X 10.00 54.00 54.00 54.40 50.05 51.04 -5.48 2403 1.27 37 -1.74 94.00 44.00
531178 Hemang Res. X 10.00 21.20 21.20 22.90 21.20 22.59 6.56 841 0.19 14 23.29 34.57 20.00
543916 Hemant Surg. MT 10.00 288.00 288.00 288.00 288.00 288.00 0.00 800 2.30 1 39.29 367.10 88.15
543242 Hemisphere P B 10.00 139.05 139.55 140.40 138.45 138.85 -0.14 50870 70.72 1001 -408.38 190.85 109.30
524590 Hemo Organic X 10.00 8.31 8.33 9.13 8.33 8.40 1.08 552 0.05 9 42.00 13.70 8.05
543266 Heranba Inds B 10.00 299.85 299.85 305.00 298.30 299.90 0.02 679 2.04 67 -157.84 561.00 205.20
505720 Herc.Hoists B 1.00 185.65 184.25 186.80 178.50 180.40 -2.83 3802 6.98 294 15.57 310.00 126.00
519552 Heritage Foo A1 5.00 492.35 493.50 493.50 481.15 482.35 -2.03 8863 43.00 634 25.90 541.60 355.55
500182 Hero Motocor A1 2.00 5514.40 5514.40 5625.00 5510.00 5544.80 0.55 7463 416.76 1472 22.02 5704.00 3322.60
524669 Hester Biosc B 10.00 1600.00 1611.60 1612.00 1586.00 1601.85 0.12 458 7.34 99 36.27 2780.00 1246.75
506390 Heubach Col. B 10.00 518.00 521.00 521.00 515.00 518.05 0.01 636 3.29 53 18.87 619.80 507.20
534328 Hexa Tradex B 2.00 177.30 176.10 176.10 172.90 173.95 -1.89 104 0.18 18 -41.42 337.90 169.20
544362 Hexaware Tec B 1.00 704.35 697.05 706.45 683.45 687.60 -2.38 13589 94.29 1855 41.95 900.15 592.95
500183 HFCL A1 1.00 74.62 74.81 75.40 73.32 73.52 -1.47 354187 262.87 2065 386.95 135.95 68.58
541019 HG Infra Eng A1 10.00 924.10 921.65 930.00 919.60 922.40 -0.18 6162 57.01 634 13.61 1560.95 909.00
543411 Hi-Tech Pipe B 1.00 114.50 112.40 115.65 112.40 114.80 0.26 38363 43.99 387 30.78 195.00 81.56
504176 High Enr.Bat X 2.00 588.85 607.95 607.95 586.00 588.75 -0.02 5110 30.27 265 39.17 830.35 420.05
544477 Highway Infr B 5.00 78.55 79.80 79.80 77.60 77.98 -0.73 25890 20.23 316 28.46 134.88 75.53
524735 Hikal B 2.00 240.35 240.50 240.95 237.35 238.55 -0.75 6803 16.27 203 46.50 464.50 236.50
539697 Hiliks Tech. XT 10.00 60.43 59.78 62.95 57.50 60.19 -0.40 8317 4.88 66 103.78 122.70 41.60
544308 Hilltone Sof XT 10.00 67.25 68.59 68.59 68.59 68.59 1.99 550 0.38 3 -171.48 84.00 19.21
532847 Hilton Metal B 10.00 44.84 44.25 45.15 44.25 44.83 -0.02 19590 8.79 45 18.22 123.00 41.05
505712 Him Teknofor X 2.00 220.95 222.95 237.00 222.95 232.25 5.11 96326 221.85 507 23.27 273.85 149.05
500184 Himadri Spl. A1 1.00 485.75 485.95 488.45 478.00 481.60 -0.85 29695 143.98 907 36.27 606.54 351.40
526899 Himalaya Fd. X 10.00 11.32 11.10 11.34 10.80 11.01 -2.74 101228 11.26 196 17.76 21.05 9.30
514043 Himat. Seide B 5.00 123.60 121.20 124.10 121.20 122.85 -0.61 14099 17.35 161 23.27 231.60 107.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 65.11 64.60 66.51 64.60 66.00 1.37 3219 2.12 69 4.64 89.80 59.00
504036 Hind Rect B 2.00 1801.20 1801.40 1891.25 1801.40 1847.35 2.56 4723 87.74 637 73.95 2101.00 801.15
539984 Hind Urban I X 10.00 2150.00 2102.25 2130.00 2102.25 2115.00 -1.63 3 0.06 3 -11.33 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 316.50 311.50 319.75 311.00 311.30 -1.64 593 1.86 54 9.37 476.95 281.25
541154 Hind.Aeronau A1 5.00 4648.65 4640.00 4705.75 4639.90 4681.45 0.71 25432 1190.83 3516 37.67 5166.00 3045.95
519574 Hind.Agrigen X 10.00 59.00 61.99 63.00 59.00 59.46 0.78 3692 2.20 31 660.67 103.00 47.37
531918 Hind.Applian XT 10.00 194.45 184.75 184.75 184.75 184.75 -4.99 99 0.18 18 1539.58 401.50 85.05
532041 Hind.Bio-Sci X 2.00 7.14 7.17 7.49 7.17 7.42 3.92 5075 0.37 34 247.33 11.85 6.50
509635 Hind.Compost B 5.00 467.90 465.00 465.00 465.00 465.00 -0.62 2 0.01 1 20.31 646.95 402.15
513599 Hind.Copper A1 5.00 348.25 348.25 350.00 338.90 340.25 -2.30 258203 888.52 4371 67.64 365.50 183.90
524013 Hind.Fluroca B 10.00 15.90 15.80 16.63 15.80 16.00 0.63 11804 1.92 73 69.57 19.57 10.80
519126 Hind.Foods B 2.00 522.60 521.25 528.00 521.25 522.45 -0.03 1301 6.83 76 54.71 620.00 461.80
505893 Hind.Hardy X 10.00 1146.30 1169.25 1179.00 1125.05 1162.00 1.37 413 4.76 51 19.85 1350.00 601.05
533217 Hind.Media V B 10.00 78.58 81.00 81.00 78.00 78.00 -0.74 535 0.43 15 6.57 103.45 72.60
509895 Hind.Mills X 10.00 175.30 174.05 174.05 167.60 167.90 -4.22 62 0.10 8 -2.51 234.50 154.00
500500 Hind.Motors B 5.00 19.31 19.69 19.69 19.18 19.33 0.10 165666 32.05 1312 34.52 35.83 18.02
500186 Hind.Oil Exp B 10.00 156.20 155.20 155.95 152.55 153.05 -2.02 29921 46.13 333 13.57 218.90 145.05
500449 Hind.Org.Chm B 10.00 33.32 33.01 33.99 32.00 32.60 -2.16 145589 47.95 461 0.52 46.90 22.36
530315 Hind.Tin Wrk X 10.00 140.30 139.20 141.80 135.00 138.00 -1.64 3977 5.51 162 10.71 224.70 132.95
500696 Hind.Unileve A1 1.00 2469.60 2469.00 2479.25 2453.65 2466.65 -0.12 110965 2735.38 6611 53.23 2779.70 2136.00
500188 Hind.Zinc A1 2.00 477.65 480.00 481.30 475.00 476.25 -0.29 161123 770.77 3853 19.05 565.00 378.65
500440 Hindalco A1 1.00 861.65 857.95 859.40 845.70 847.70 -1.62 216464 1836.15 5074 11.25 863.80 546.25
543645 Hindprakash B 10.00 140.00 140.00 140.00 138.50 138.50 -1.07 672 0.93 17 101.84 192.60 114.70
532859 Hinduja Glob B 10.00 521.00 525.00 525.00 511.25 517.35 -0.70 2234 11.57 233 -90.13 795.00 436.05
542905 Hindware Hom B 2.00 365.10 364.45 374.00 360.30 371.15 1.66 4403 16.10 397 -33.23 392.10 178.15
530853 Hipolin XT 10.00 76.01 73.05 79.81 72.21 78.05 2.68 4263 3.22 57 -6.03 227.10 67.00
531743 Hira Automob P 10.00 241.10 241.10 253.15 241.10 253.15 5.00 700 1.76 7 96.62 489.65 74.78
532359 Hit Kit Glob XT 2.00 1.37 1.37 1.39 1.31 1.35 -1.46 47057 0.64 63 2.65 1.73 0.91
543187 Hitachi Engy A1 10.00 17916.55 17999.35 18170.00 17698.00 17752.00 -0.92 2164 388.12 883 31.31 21784.80 8738.05
526217 Hitech Corp. B 10.00 192.30 198.90 198.90 189.05 193.75 0.75 3965 7.65 457 33.99 297.25 152.00
531661 Hittco Tools X 10.00 13.85 14.00 14.00 13.99 13.99 1.01 910 0.13 7 -33.31 15.99 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 571.95 572.05 585.00 570.25 572.60 0.11 13258 76.30 510 69.41 585.00 218.00
544349 HM Electro M 10.00 55.83 58.00 59.99 55.00 58.06 3.99 84800 47.63 49 9.71 100.99 51.00
543929 HMA Agro B 1.00 30.86 31.00 31.89 30.70 31.53 2.17 23840 7.47 697 13.53 49.50 27.54
500191 HMT Z 10.00 56.87 56.85 56.87 56.00 56.10 -1.35 935 0.53 28 -14.06 79.50 45.60
543259 Home First F A1 2.00 1208.15 1201.65 1217.40 1189.40 1195.30 -1.06 78370 951.97 783 29.94 1518.80 838.65
544014 Honasa Cons. A1 10.00 278.20 281.00 293.15 276.95 284.45 2.25 33424 96.02 1272 -61.30 402.00 190.00
522064 Honda (I) Po B 10.00 2675.40 2670.00 2683.20 2600.00 2620.00 -2.07 262 6.92 78 36.26 3957.00 1827.20
517174 Honeywell Au A1 10.00 36856.00 36900.00 37200.00 36480.00 36510.00 -0.94 65 23.86 49 63.07 46435.20 31501.70
500193 Hotel Leela B 2.00 11.47 11.54 11.68 11.28 11.58 0.96 53588 6.18 198 36.19 21.13 10.31
532145 Hotel Silver X 10.00 13.94 13.76 14.19 13.76 14.19 1.79 857 0.12 10 15.94 19.73 11.20
526761 Howard Hotel X 10.00 25.00 24.50 25.70 24.50 25.70 2.80 833 0.21 7 32.13 33.90 20.71
543433 HP Adhesives B 2.00 50.30 50.34 52.40 50.34 51.63 2.64 14869 7.67 287 28.21 87.99 42.77
502873 HP Cotton X 10.00 100.00 105.00 106.00 100.60 100.70 0.70 393 0.40 26 13.37 141.90 82.00
500104 HPCL A1 10.00 469.75 470.00 484.00 469.75 476.00 1.33 585050 2787.96 12107 7.27 484.00 287.55
540136 HPL Elec.Pow B 10.00 441.55 442.05 444.30 438.50 439.10 -0.55 4042 17.84 176 29.67 639.50 338.75
532662 HT Media T 2.00 27.54 27.60 27.60 26.90 27.21 -1.20 7147 1.95 24 44.61 28.20 14.51
532799 Hubtown B 10.00 296.70 296.25 301.85 295.20 299.10 0.81 12837 38.16 172 34.74 366.00 149.90
540530 HUDCO A1 10.00 239.65 240.95 241.80 235.95 236.80 -1.19 305823 731.70 3981 17.05 263.95 158.90
509820 Huhtamaki (I B 2.00 248.80 249.15 250.30 243.75 245.10 -1.49 11336 27.95 441 21.88 316.05 170.40
542592 Humming Bird M 1.00 27.36 27.50 27.50 26.00 26.00 -4.97 38750 10.45 14 42.62 103.55 25.25
500262 Hybrid Finan T 5.00 26.30 24.99 24.99 24.99 24.99 -4.98 491 0.12 13 22.93 35.21 9.35
539724 Hypersoft Tc XT 10.00 73.61 75.08 75.08 75.08 75.08 2.00 3295 2.47 13 30.15 91.65 16.73
544274 Hyundai Mot. A1 10.00 2413.45 2429.70 2460.00 2389.00 2438.70 1.05 184246 4446.75 11052 32.70 2889.65 1542.95