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 30/05/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 644.05 627.05 679.80 627.05 640.95 -0.48 10487 67.85 169 5.07 958.00 470.00
515147 Haldyn Glass X 1.00 119.15 112.50 113.00 104.15 107.00 -10.20 198250 212.99 1502 27.30 186.00 84.01
544312 Hamps Bio MT 10.00 43.05 41.05 43.04 41.05 43.04 -0.02 4000 1.68 2 37.43 107.20 40.35
526407 Hampton Sky X 1.00 26.72 26.72 27.70 26.15 27.40 2.54 29928 8.12 158 32.24 35.80 20.50
590113 Hang Seng Be E 1.00 387.86 387.85 388.00 383.27 386.60 -0.32 22523 86.98 838 -- 448.98 269.08
543227 Happiest Min A1 2.00 600.70 598.60 603.55 593.05 594.65 -1.01 32452 193.79 1978 49.02 955.00 525.05
544057 Happy Forgin B 2.00 946.35 940.00 993.95 940.00 981.30 3.69 14064 138.11 1657 44.32 1298.95 716.10
509597 Hardcastle W X 10.00 725.00 725.00 725.00 720.00 720.00 -0.69 2 0.01 2 27.97 1354.75 600.00
541276 Hardwyn (I) T 1.00 13.80 13.89 14.45 13.85 13.87 0.51 52818 7.42 208 53.35 33.92 10.85
531971 Hari Govind P 10.00 62.75 65.88 65.88 65.88 65.88 4.99 100 0.07 1 -658.80 65.88 44.62
538081 Haria App. X 10.00 5.45 5.39 5.40 5.20 5.25 -3.67 4028 0.21 13 13.46 6.80 4.35
543517 Hariom Pipe B 10.00 387.40 385.00 393.05 382.90 389.40 0.52 16504 63.99 671 19.54 885.05 301.39
526931 Hariyana Shp X 10.00 128.05 134.95 134.95 125.00 126.50 -1.21 4934 6.29 172 66.23 239.95 91.00
500467 Harr.Malayal B 10.00 206.40 206.40 207.55 205.90 206.00 -0.19 363 0.75 31 2575.00 340.25 151.00
543600 Harsha Engr. B 10.00 378.95 375.10 403.05 375.10 393.90 3.95 12664 50.00 1048 40.15 610.75 330.00
544105 Harshdeep H. M 10.00 75.66 74.50 76.80 73.30 74.85 -1.07 37500 27.92 21 -- 86.00 51.55
505336 Harshil Agro XT 1.00 1.77 1.69 1.69 1.69 1.69 -4.52 2072271 35.02 2214 10.56 11.78 1.41
532855 Haryana Capf X 10.00 189.90 189.00 193.70 185.05 186.55 -1.76 480 0.91 30 18.62 447.90 144.50
524080 Haryana Lthr X 10.00 75.98 75.97 75.97 72.05 72.97 -3.96 216 0.16 15 15.59 124.00 62.56
509073 Hathway Bhaw X 10.00 16.85 17.00 17.42 16.54 17.27 2.49 6266 1.08 35 345.40 23.66 14.86
533162 Hathway Cabl B 2.00 15.59 15.59 16.16 15.45 16.00 2.63 1567839 248.87 2866 30.77 25.66 11.95
531531 Hatsun Agro A1 1.00 958.05 959.50 966.00 931.45 964.50 0.67 3705 34.97 326 75.23 1380.00 817.05
517354 Havells (I) A1 1.00 1550.60 1559.10 1559.10 1524.00 1527.25 -1.51 7871 121.04 957 65.04 2104.95 1360.05
539176 Hawa Engg. X 10.00 130.00 134.00 134.00 133.30 133.30 2.54 286 0.38 7 29.43 338.00 105.00
508486 Hawkins Cook B 10.00 7947.85 7921.35 7999.95 7849.75 7916.15 -0.40 767 60.70 288 36.59 9200.00 6450.00
532467 Hazoor Multi X 1.00 45.08 45.28 45.69 44.03 44.21 -1.93 315949 140.55 758 11.42 63.90 32.00
532334 HB Estate De X 10.00 88.37 86.10 90.90 86.10 90.85 2.81 2060 1.83 27 18.06 125.10 66.72
508956 HB Leas.&Fin X 10.00 14.17 14.20 15.48 14.17 14.57 2.82 6654 0.97 47 -145.70 29.95 11.63
532333 HB Portfolio X 10.00 88.55 90.95 90.95 85.56 88.26 -0.33 368 0.32 22 20.96 176.70 63.30
532216 HB Stockhold B 10.00 77.77 82.99 82.99 78.60 79.18 1.81 720 0.57 25 -4.71 187.45 69.50
517271 HBL Engg. A1 1.00 589.70 590.55 604.40 582.10 598.75 1.53 125906 750.31 3186 52.94 738.65 404.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 31.87 32.05 34.30 31.19 33.81 6.09 3732696 1237.21 6307 54.53 57.46 21.37
500179 HCL Infosys. T 2.00 18.07 18.33 18.33 17.17 17.51 -3.10 226661 39.38 976 -25.38 24.39 11.78
532281 HCL Techno. A1 2.00 1664.90 1660.10 1661.00 1629.10 1637.55 -1.64 39629 652.86 3333 25.54 2011.00 1235.00
526717 HCP Plastene X 10.00 163.05 159.00 177.45 159.00 176.80 8.43 17424 30.14 235 36.60 204.95 88.75
541729 HDFC AMC A1 5.00 4844.70 4864.00 4872.15 4775.00 4784.05 -1.25 2631 126.62 821 41.59 4892.20 3419.00
500180 HDFC Bank A1 1.00 1928.90 1925.10 1948.60 1925.10 1944.60 0.81 341757 6621.83 10976 21.04 1977.95 1452.85
533230 HDFC Gold E 1.00 81.65 81.61 82.26 81.47 82.17 0.64 88945 72.81 851 -- 85.78 59.65
540777 HDFC Life In A1 10.00 782.30 782.25 785.00 775.25 777.25 -0.65 52039 405.31 2561 92.42 791.05 511.10
543627 HDFC N100LV B 12.62 20.19 20.10 20.10 19.93 19.99 -0.99 607 0.12 29 -- 22.35 17.65
543628 HDFC N200Mom B 19.06 30.86 30.82 30.98 30.63 30.77 -0.29 38579 11.86 283 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 56.64 56.62 57.04 56.50 57.04 0.71 1089 0.62 32 -- 58.00 47.47
539516 HDFC Nifty50 B 76.13 275.04 275.20 275.83 274.59 275.24 0.07 2384 6.56 33 -- 291.00 240.43
544110 HDFC PSU Bk B 62.78 68.45 68.48 70.41 67.96 70.23 2.60 21579 15.03 303 -- 82.45 55.74
539517 HDFC S&P Sen A1 25.04 91.04 91.00 91.42 90.67 90.96 -0.09 1001 0.91 22 -- 97.24 80.39
543774 HDFCBSE500 B 23.86 36.32 36.39 36.45 36.24 36.41 0.25 23626 8.60 52 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 57.14 57.19 57.67 56.70 56.97 -0.30 1654 0.94 25 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 134.27 134.44 134.44 133.52 133.92 -0.26 981 1.31 10 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 117.00 116.82 118.00 115.80 116.13 -0.74 7100 8.25 202 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 26.07 25.81 26.12 25.81 25.97 -0.38 4392 1.14 29 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 39.10 39.02 39.10 39.02 39.02 -0.20 462 0.18 7 -- 49.50 32.51
543570 HDFCNifNXT50 B 41.82 67.73 68.01 68.01 67.63 67.85 0.18 1594 1.08 43 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 27.80 27.93 28.00 27.81 28.00 0.72 1424 0.40 11 -- 28.28 23.43
543776 HDFCNMid150 B 11.60 21.26 21.58 21.58 21.24 21.29 0.14 7339 1.56 236 -- 22.95 17.52
543775 HDFCNSML250 B 91.31 168.44 168.34 169.60 167.88 168.97 0.31 42077 71.06 474 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 94.61 94.45 94.80 93.82 94.57 -0.04 7666 7.23 153 -- 98.45 77.56
540210 Heads Up Ven T 10.00 10.32 10.26 10.26 10.00 10.04 -2.71 6713 0.67 24 15.94 17.98 8.61
539787 HealthCare G B 10.00 539.00 544.85 552.40 540.20 542.40 0.63 4320 23.52 291 129.76 636.80 310.10
543546 Healthy Life MT 10.00 63.95 61.01 61.01 60.76 60.76 -4.99 20000 12.17 10 159.89 97.25 17.50
526967 Heera Ispat Z 10.00 7.60 7.22 7.88 7.22 7.80 2.63 1681 0.13 11 -10.00 10.98 5.00
509631 HEG A1 2.00 513.70 514.90 532.15 512.15 524.15 2.03 80909 423.44 2838 87.94 619.25 332.20
500292 HeidelbergC B 10.00 199.20 203.20 203.20 192.90 197.30 -0.95 22961 45.17 895 42.80 257.85 181.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539174 Helpage Fin X 10.00 20.69 22.70 22.70 18.75 19.36 -6.43 9678 1.98 106 22.51 36.40 12.73
505520 Hem Holdings XT 10.00 27.64 29.02 29.02 29.02 29.02 4.99 1 0.00 1 0.59 29.02 2.20
502133 Hemadri Cem X 10.00 67.00 67.06 68.39 66.13 67.01 0.01 464 0.31 16 -1.65 105.00 60.10
531178 Hemang Res. X 10.00 26.13 28.55 28.55 25.75 26.00 -0.50 3449 0.91 23 2.83 38.00 20.00
543916 Hemant Surg. M 10.00 96.02 99.79 100.00 94.00 96.74 0.75 38400 37.18 36 13.20 224.90 88.15
543242 Hemisphere P A1 10.00 139.15 138.00 138.00 132.00 133.20 -4.28 92784 124.50 2666 -350.53 241.95 109.30
524590 Hemo Organic X 10.00 10.74 10.51 10.51 10.35 10.40 -3.17 1774 0.18 11 22.61 15.25 8.05
543266 Heranba Inds T 10.00 302.20 297.00 297.00 296.20 296.20 -1.99 1423 4.22 27 26.81 561.00 205.20
505720 Herc.Hoists B 1.00 163.75 164.60 167.25 162.20 165.70 1.19 2393 3.93 166 14.30 310.00 114.45
519552 Heritage Foo A1 5.00 403.70 407.55 407.55 402.10 404.30 0.15 30570 123.78 1231 19.93 727.90 355.55
500182 Hero Motocor A1 2.00 4355.75 4384.40 4384.40 4290.35 4304.80 -1.17 7934 344.20 1552 19.66 6245.00 3322.60
524669 Hester Biosc B 10.00 1815.05 1818.00 1819.00 1773.50 1789.85 -1.39 270 4.83 74 55.41 3375.45 1246.75
506390 Heubach Col. B 10.00 585.10 589.00 589.00 584.85 586.55 0.25 281 1.65 20 29.02 733.25 355.15
534328 Hexa Tradex B 2.00 188.00 188.00 192.15 186.20 192.15 2.21 91 0.17 8 -46.75 375.40 145.00
544362 Hexaware Tec B 1.00 810.85 812.10 890.00 812.10 858.10 5.83 97132 828.49 3637 52.26 890.00 592.95
500183 HFCL A1 1.00 88.42 88.53 88.98 86.00 87.59 -0.94 489972 427.80 2226 71.21 171.00 71.50
541019 HG Infra Eng A1 10.00 1133.90 1123.45 1140.00 1115.00 1120.70 -1.16 9038 101.50 935 14.45 1880.00 921.05
522073 Hi-Tech Gear T 10.00 609.00 625.00 639.45 625.00 639.00 4.93 185 1.17 13 24.76 1085.00 523.05
543411 Hi-Tech Pipe B 1.00 96.07 96.10 97.67 95.21 95.36 -0.74 112093 107.50 1474 29.16 210.75 81.56
504176 High Enr.Bat X 2.00 697.55 703.80 731.00 691.25 716.40 2.70 21456 153.54 1114 41.82 874.95 420.05
531301 High Street XT 10.00 127.30 127.30 127.30 127.30 127.30 0.00 15 0.02 2 138.37 192.95 56.20
524735 Hikal B 2.00 371.80 372.45 379.55 370.75 372.65 0.23 52487 196.79 985 50.63 464.50 268.05
539697 Hiliks Tech. XT 10.00 54.88 55.98 57.62 52.66 57.62 4.99 10260 5.81 55 106.70 122.70 41.60
544308 Hilltone Sof XT 10.00 47.12 46.18 47.12 46.18 47.12 0.00 6683 3.09 17 109.58 59.57 19.21
532847 Hilton Metal T 10.00 77.01 77.25 79.50 75.80 76.64 -0.48 1898 1.48 19 83.30 125.90 51.50
505712 Him Teknofor X 2.00 187.75 192.00 194.00 183.40 184.45 -1.76 7957 14.99 138 18.48 273.85 117.00
500184 Himadri Spl. A1 1.00 475.95 477.55 477.60 468.35 472.40 -0.75 24155 114.02 825 41.99 688.50 307.30
526899 Himalaya Fd. XT 10.00 16.29 16.48 16.48 15.70 15.84 -2.76 102381 16.31 385 26.40 25.68 9.30
514043 Himat. Seide B 5.00 156.00 160.95 160.95 149.90 150.85 -3.30 47445 71.97 608 21.58 231.60 107.50
531979 Hind Alumini X 10.00 71.48 71.51 72.50 71.00 71.25 -0.32 1623 1.16 35 6.04 94.99 54.25
504036 Hind Rect B 2.00 1284.95 1302.00 1303.55 1258.00 1289.30 0.34 4748 60.76 618 59.58 1591.00 598.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 1838.60 1889.95 1889.95 1723.20 1761.05 -4.22 982 17.84 174 6.08 3550.00 1723.20
514428 Hind.Adhesiv X 10.00 346.20 353.90 354.00 339.00 341.10 -1.47 1294 4.44 85 11.02 488.00 281.25
541154 Hind.Aeronau A1 5.00 5001.35 5005.00 5063.00 4962.00 4973.65 -0.55 125459 6298.01 12743 39.77 5675.00 3045.95
519574 Hind.Agrigen X 10.00 75.24 72.80 76.00 72.80 76.00 1.01 320 0.23 8 101.33 93.96 40.00
531918 Hind.Applian XT 10.00 102.90 100.85 100.85 100.85 100.85 -1.99 205 0.21 18 672.33 401.50 59.43
532041 Hind.Bio-Sci XT 2.00 10.32 10.32 10.32 9.81 9.81 -4.94 4397 0.44 38 327.00 13.47 6.70
509635 Hind.Compost B 5.00 505.65 517.00 519.20 506.50 509.35 0.73 556 2.85 52 21.48 669.90 370.00
513599 Hind.Copper A1 5.00 251.20 252.05 253.25 246.30 247.40 -1.51 206781 514.93 3913 59.47 377.85 183.90
524013 Hind.Fluroca B 10.00 14.37 14.44 14.44 13.65 13.93 -3.06 1997 0.28 32 66.33 22.60 10.80
519126 Hind.Foods B 2.00 540.65 540.00 550.05 538.65 546.60 1.10 8621 46.90 451 57.12 685.70 461.80
505893 Hind.Hardy X 10.00 929.40 929.40 950.00 900.00 907.85 -2.32 2829 26.47 143 26.09 1277.10 410.15
533217 Hind.Media V B 10.00 90.35 89.32 89.93 86.59 89.32 -1.14 10834 9.64 128 8.46 109.93 72.60
509895 Hind.Mills X 10.00 183.50 183.55 188.00 181.00 183.00 -0.27 248 0.45 8 -2.82 391.30 154.00
500500 Hind.Motors B 5.00 33.59 33.88 34.45 32.75 33.63 0.12 1133672 379.91 4306 44.84 39.80 20.71
515145 Hind.Nat.Gls T 2.00 16.53 16.98 16.98 16.98 16.98 2.72 74 0.01 1 5.86 31.47 14.85
500186 Hind.Oil Exp A1 10.00 171.65 172.50 175.40 171.25 173.70 1.19 71238 123.57 1165 13.79 293.60 145.05
500449 Hind.Org.Chm T 10.00 36.44 35.72 35.72 35.72 35.72 -1.98 16579 5.92 123 0.61 62.70 22.36
530315 Hind.Tin Wrk X 10.00 150.95 150.20 152.80 148.50 149.05 -1.26 4667 7.00 98 13.07 239.00 132.00
500696 Hind.Unileve A1 1.00 2367.70 2357.50 2375.00 2342.95 2349.35 -0.78 65611 1545.76 5779 51.84 3034.50 2136.00
500188 Hind.Zinc A1 2.00 464.70 469.80 469.80 453.80 458.25 -1.39 141626 651.91 3584 18.70 735.35 378.65
500440 Hindalco A1 1.00 650.00 649.85 651.00 632.15 633.35 -2.56 163865 1043.95 6299 8.90 772.00 546.25
543645 Hindprakash B 10.00 126.50 127.10 151.80 127.10 139.00 9.88 48368 71.29 641 93.29 199.05 114.70
532859 Hinduja Glob B 10.00 517.20 525.00 525.00 513.60 514.30 -0.56 2921 15.10 327 11.50 954.00 436.05
542905 Hindware Hom B 2.00 254.55 250.50 274.00 250.50 271.25 6.56 23482 62.51 1154 -64.43 462.63 178.15
530853 Hipolin XT 10.00 95.15 95.00 95.00 91.05 95.00 -0.16 1026 0.94 18 -28.02 227.10 86.00
531743 Hira Automob P 10.00 223.30 227.75 227.75 227.75 227.75 1.99 100 0.23 1 110.02 227.75 67.83
590018 Hisar Metal B 10.00 193.70 193.50 197.55 193.50 195.00 0.67 770 1.51 35 27.27 246.00 159.50
543187 Hitachi Engy A1 10.00 18957.95 19050.05 19716.90 18761.65 19364.00 2.14 5705 1094.55 1776 44.93 19716.90 8738.05
526217 Hitech Corp. B 10.00 180.65 180.60 184.90 180.15 183.65 1.66 2176 3.99 74 29.72 350.50 152.00
531661 Hittco Tools X 10.00 12.67 12.87 12.87 12.70 12.70 0.24 276 0.04 9 -12.83 15.98 10.31
522215 HLE Glasscoa B 2.00 420.50 411.05 432.00 411.05 426.10 1.33 9093 38.65 419 62.30 524.00 218.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro MT 10.00 72.57 68.95 70.89 68.95 69.10 -4.78 137600 95.26 79 11.56 100.99 55.00
543929 HMA Agro B 1.00 37.04 37.06 37.59 35.60 36.05 -2.67 15876 5.77 289 15.47 59.44 27.54
500191 HMT Z 10.00 56.33 59.00 59.14 58.99 59.14 4.99 2414 1.43 41 0.83 102.60 45.60
543259 Home First F A1 2.00 1196.35 1201.00 1287.25 1201.00 1273.85 6.48 20665 260.94 1544 34.39 1383.05 777.00
544014 Honasa Cons. A1 10.00 322.75 325.15 325.15 310.50 316.80 -1.84 21102 66.48 957 -68.28 546.50 190.00
522064 Honda (I) Po B 10.00 2907.15 2926.00 2944.00 2879.80 2895.85 -0.39 306 8.90 86 36.73 4494.00 1827.20
517174 Honeywell Au A1 10.00 38816.35 38816.35 38816.35 38400.00 38471.30 -0.89 142 54.74 72 64.95 59700.00 31501.70
500193 Hotel Leela B 2.00 13.78 13.89 14.07 13.50 13.85 0.51 242903 33.49 746 34.63 27.75 10.31
532145 Hotel Silver X 10.00 14.14 13.82 14.19 13.82 14.12 -0.14 6246 0.88 22 16.81 19.80 11.20
532761 HOV Services B 10.00 63.41 63.40 64.50 60.00 60.94 -3.90 1354 0.83 91 20.66 110.80 41.51
526761 Howard Hotel X 10.00 24.94 24.90 24.90 24.00 24.24 -2.81 4696 1.15 21 -269.33 33.50 20.71
543433 HP Adhesives B 2.00 51.19 51.19 51.50 50.90 51.34 0.29 3511 1.79 110 25.80 107.50 42.77
502873 HP Cotton X 10.00 114.54 118.25 118.25 112.51 114.26 -0.24 1597 1.83 45 17.42 193.95 82.00
500104 HPCL A1 10.00 414.85 414.30 419.10 409.20 411.15 -0.89 135816 562.41 22220 12.99 457.20 287.55
540136 HPL Elec.Pow B 10.00 579.90 593.40 593.40 568.45 571.20 -1.50 10819 62.14 674 39.18 694.30 338.75
532662 HT Media T 2.00 19.53 19.40 19.65 19.11 19.65 0.61 12077 2.35 33 245.63 30.00 14.51
532799 Hubtown B 10.00 178.30 179.55 179.55 176.40 177.65 -0.36 5967 10.61 189 30.52 342.15 116.60
540530 HUDCO A1 10.00 239.65 240.30 246.20 235.50 241.25 0.67 511968 1238.37 5631 17.83 353.95 158.90
509820 Huhtamaki (I B 2.00 206.90 216.00 216.00 203.40 204.85 -0.99 5665 11.60 352 18.29 451.50 170.40
500262 Hybrid Finan B 5.00 12.28 11.81 12.56 11.81 12.25 -0.24 286 0.04 44 9.42 16.90 9.35
544274 Hyundai Mot. A1 10.00 1870.15 1870.60 1888.00 1805.75 1849.80 -1.09 29339 544.42 2514 24.80 1968.80 1542.95