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 16/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 266.15 266.15 272.00 258.00 268.65 0.94 486 1.28 46 11.40 326.25 156.66
515147 Haldyn Glass X 1.00 95.69 96.70 96.70 92.02 92.50 -3.33 30492 28.39 225 24.09 162.00 84.01
540679 Haleos Labs T 10.00 1397.30 1340.00 1389.20 1340.00 1389.20 -0.58 13 0.17 10 22.44 1680.00 956.05
544312 Hamps Bio MT 10.00 20.60 19.57 19.57 19.57 19.57 -5.00 8000 1.57 2 34.33 53.60 17.10
526407 Hampton Sky X 1.00 13.29 13.15 13.85 13.05 13.79 3.76 20243 2.75 144 -23.78 35.80 12.30
532761 HandsOn Glob B 10.00 73.06 71.99 79.64 71.35 72.40 -0.90 294 0.21 36 18.71 88.98 41.51
590113 Hang Seng Be E 1.00 513.07 509.93 510.63 501.07 502.94 -1.97 9826 49.59 754 -- 542.16 308.98
543227 Happiest Min A1 2.00 489.80 489.45 497.35 488.00 490.45 0.13 11168 54.90 604 38.26 774.05 486.55
544057 Happy Forgin B 2.00 1071.85 1052.05 1070.00 1052.05 1068.40 -0.32 1372 14.55 199 48.30 1094.00 716.10
509597 Hardcastle W X 10.00 692.90 723.65 723.65 662.35 692.00 -0.13 12 0.08 5 21.69 959.00 600.00
541276 Hardwyn (I) B 1.00 17.58 17.35 17.45 16.77 16.83 -4.27 50779 8.69 260 60.11 22.75 10.85
538081 Haria App. X 10.00 6.55 6.56 6.56 6.13 6.40 -2.29 4362 0.28 20 8.77 7.65 4.35
512604 Haria Export XT 10.00 6.99 7.03 7.03 6.70 7.00 0.14 1558 0.11 11 53.85 10.25 4.73
543517 Hariom Pipe B 10.00 363.55 364.10 364.10 357.20 359.15 -1.21 6082 21.84 129 17.81 585.30 301.39
542682 Harish Text. X 10.00 64.95 64.90 64.90 60.00 61.66 -5.07 195 0.12 27 6.22 96.82 52.40
526931 Hariyana Shp X 10.00 105.55 105.00 110.00 103.15 105.55 0.00 3090 3.31 93 17.08 148.75 91.00
500467 Harr.Malayal B 10.00 162.50 165.70 165.70 164.65 165.70 1.97 157 0.26 7 10.63 336.65 160.00
543600 Harsha Engr. B 10.00 369.95 373.65 374.30 370.00 371.60 0.45 887 3.31 178 34.28 545.05 330.00
544105 Harshdeep H. M 10.00 95.25 97.00 97.00 97.00 97.00 1.84 1500 1.46 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.58 0.57 0.59 0.55 0.55 -5.17 8409602 47.30 1551 6.11 4.68 0.48
532855 Haryana Capf X 10.00 176.45 194.70 194.70 171.10 171.15 -3.00 724 1.26 21 17.90 348.00 144.50
524080 Haryana Lthr X 10.00 60.05 60.51 62.00 59.00 60.00 -0.08 2925 1.78 39 15.27 99.50 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 5 0.00 1 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 14.30 14.26 14.26 13.38 13.74 -3.92 1744 0.24 15 68.70 21.70 13.00
533162 Hathway Cabl B 2.00 12.94 12.90 12.98 12.51 12.63 -2.40 100835 12.88 355 22.96 17.97 11.56
531531 Hatsun Agro A1 1.00 1005.40 1004.00 1010.60 994.00 996.25 -0.91 899 8.99 164 67.50 1178.80 817.05
517354 Havells (I) A1 1.00 1413.25 1400.55 1425.15 1400.55 1411.30 -0.14 15232 215.82 1496 60.52 1770.05 1360.05
539176 Hawa Engg. X 10.00 109.85 102.70 112.40 88.00 107.00 -2.59 2469 2.50 43 16.49 247.00 84.10
508486 Hawkins Cook B 10.00 8308.10 8251.55 8388.10 8055.00 8111.20 -2.37 686 56.05 263 37.82 9900.00 7099.95
532467 Hazoor Multi B 1.00 36.78 37.50 39.28 36.20 38.16 3.75 2298218 867.65 1788 38.55 57.80 26.80
532334 HB Estate De X 10.00 73.40 73.25 73.25 69.02 70.00 -4.63 698 0.49 24 14.55 121.90 68.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 13.30 13.30 13.41 12.88 13.21 -0.68 1749 0.23 20 -57.43 20.42 11.02
532333 HB Portfolio X 10.00 64.57 61.76 66.50 61.76 63.20 -2.12 1025 0.64 29 -41.04 116.65 60.06
532216 HB Stockhold T 10.00 76.00 72.61 72.61 72.61 72.61 -4.46 15 0.01 1 -3.29 135.00 69.50
517271 HBL Engg. A1 1.00 816.25 820.85 820.85 796.05 801.15 -1.85 48518 390.45 1742 34.70 1121.95 404.30
500185 HCC A1 1.00 17.72 17.71 18.29 16.93 17.80 0.45 2851402 494.29 3319 31.23 39.49 16.93
539224 HCKK Venture X 10.00 30.00 29.70 30.97 28.14 30.90 3.00 1876 0.56 17 52.37 165.00 26.50
500179 HCL Infosys. B 2.00 13.68 14.15 14.15 13.61 13.68 0.00 12400 1.70 169 -23.59 24.39 11.78
532281 HCL Techno. A1 2.00 1684.15 1683.75 1683.75 1645.60 1652.15 -1.90 133777 2211.92 5516 26.41 2011.00 1304.00
526717 HCP Plastene X 10.00 179.50 180.00 184.90 170.30 174.60 -2.73 1167 2.04 32 12.84 215.95 88.75
544429 HDB Finl.Ser B 10.00 756.00 755.05 764.15 750.00 753.10 -0.38 15563 118.14 1399 28.72 891.65 705.00
541729 HDFC AMC A1 5.00 2609.75 2609.75 2609.75 2563.55 2582.00 -1.06 34691 894.96 1687 40.27 2965.00 1762.52
500180 HDFC Bank A1 1.00 995.85 992.85 998.55 991.00 994.15 -0.17 800750 7957.93 6408 21.13 1020.35 812.12
533230 HDFC Gold E 1.00 114.51 113.67 113.67 112.73 113.04 -1.28 255599 289.21 1120 -- 114.62 65.12
540777 HDFC Life In A1 10.00 772.25 772.25 782.00 763.00 764.45 -1.01 45244 350.55 1976 87.07 820.50 584.65
543627 HDFC N100LV B 12.62 21.55 21.51 21.53 21.47 21.49 -0.28 201 0.04 5 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.92 31.60 31.60 31.27 31.31 -1.91 15686 4.92 67 -- 35.80 25.45
543224 HDFC Nifty B B 22.33 61.01 60.99 60.99 60.55 60.68 -0.54 23453 14.24 60 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 292.28 289.96 290.43 289.50 289.54 -0.94 5313 15.40 65 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 84.29 83.40 83.40 82.28 82.38 -2.27 2876 2.38 34 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.12 95.15 95.84 95.15 95.50 -0.65 2516 2.40 47 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.01 37.97 37.97 37.90 37.90 -0.29 165 0.06 4 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.96 60.05 60.30 59.93 60.30 0.57 398 0.24 8 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 137.60 138.42 138.42 138.42 138.42 0.60 1 0.00 1 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 129.00 128.69 128.75 128.37 128.37 -0.49 982 1.26 21 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.21 27.28 27.28 27.05 27.24 0.11 792 0.22 21 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.41 40.26 40.26 39.97 40.25 -0.40 1105 0.44 25 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.90 69.63 69.90 69.38 69.60 -0.43 1705 1.19 32 -- 73.98 56.75
543666 HDFCNifPvETF B 21.68 29.32 29.10 29.10 28.91 28.95 -1.26 1142 0.33 28 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.38 22.49 22.49 22.14 22.21 -0.76 23374 5.19 218 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 165.89 165.99 165.99 164.20 164.49 -0.84 59031 97.21 893 -- 185.50 134.75
543592 HDFCSILVETF E 52.52 185.41 190.04 190.04 182.22 185.40 -0.01 365763 674.42 1868 -- 190.04 83.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.38 2.36 2.44 2.35 2.38 0.00 67491 1.62 83 1.25 4.66 2.35
540210 Heads Up Ven B 10.00 8.87 9.00 9.11 8.70 8.91 0.45 9538 0.85 33 3.89 14.56 8.02
539787 HealthCare G A1 10.00 720.30 717.80 724.45 715.55 720.95 0.09 4705 33.88 571 287.23 804.30 458.80
543546 Healthy Life M 10.00 12.12 12.12 12.30 12.02 12.07 -0.41 34000 4.11 10 17.49 61.16 11.80
526967 Heera Ispat X 10.00 8.45 8.45 8.60 8.45 8.60 1.78 723 0.06 7 -7.35 10.98 5.00
509631 HEG A1 2.00 536.00 532.55 539.15 530.00 533.60 -0.45 23782 126.88 1192 39.94 622.00 332.20
500292 HeidelbergC B 10.00 175.15 174.00 174.20 171.05 171.40 -2.14 2563 4.41 102 30.18 242.00 169.00
544630 Helloji Holi MT 10.00 129.80 129.70 129.80 125.60 126.20 -2.77 37200 47.88 15 20.62 136.55 115.00
539174 Helpage Fin X 10.00 25.02 26.33 26.33 23.51 24.26 -3.04 3008 0.73 30 9.12 33.80 12.73
531178 Hemang Res. X 10.00 18.80 18.89 18.89 18.00 18.48 -1.70 1465 0.27 14 17.60 34.57 16.21
543916 Hemant Surg. MT 10.00 303.70 299.50 300.00 290.00 290.00 -4.51 8400 25.03 16 49.40 367.10 88.15
543242 Hemisphere P B 10.00 132.95 132.60 133.30 129.85 130.55 -1.81 10441 13.69 218 -383.97 190.85 109.30
524590 Hemo Organic XT 10.00 18.53 19.45 19.45 19.36 19.45 4.96 7221 1.40 23 55.57 19.45 8.05
543266 Heranba Inds B 10.00 238.25 238.80 247.00 236.95 243.40 2.16 2886 6.99 371 -128.11 488.90 205.20
505720 Hercules Inv B 1.00 158.05 171.40 185.50 155.50 156.95 -0.70 510 0.81 74 13.54 243.90 126.00
519552 Heritage Foo A1 5.00 473.80 473.85 474.15 462.55 463.60 -2.15 2754 12.87 289 24.90 541.60 355.55
500182 Hero Motocor A1 2.00 5959.85 5950.00 5985.80 5931.45 5943.60 -0.27 11866 706.11 2843 22.51 6390.00 3322.60
524669 Hester Biosc B 10.00 1592.50 1581.00 1593.00 1575.00 1578.60 -0.87 7 0.11 5 30.64 2489.65 1246.75
506390 Heubach Col. B 10.00 451.25 451.25 458.75 445.95 458.40 1.58 64 0.29 16 17.28 619.80 427.90
544362 Hexaware Tec B 1.00 768.95 760.40 766.80 746.10 760.60 -1.09 512300 3862.07 995 46.58 900.15 592.95
500183 HFCL A1 1.00 66.00 65.61 66.51 65.10 65.40 -0.91 406520 267.27 2316 344.21 127.20 64.95
541019 HG Infra Eng A1 10.00 764.70 767.45 767.45 751.75 755.70 -1.18 5173 39.08 338 11.92 1560.95 750.40
522073 Hi-Tech Gear T 10.00 675.00 676.00 676.00 676.00 676.00 0.15 50 0.34 1 44.42 894.80 523.05
543411 Hi-Tech Pipe B 1.00 93.65 94.20 94.20 92.00 94.00 0.37 33550 31.29 388 24.48 171.85 81.56
504176 High Enr.Bat X 2.00 541.00 532.30 545.00 531.00 536.75 -0.79 2546 13.66 202 35.71 830.35 420.05
544477 Highway Infr B 5.00 61.55 61.01 61.29 59.34 59.51 -3.31 21661 13.03 310 21.72 134.88 59.34
524735 Hikal B 2.00 250.60 250.60 251.00 242.00 242.80 -3.11 13015 31.89 367 296.10 456.60 217.35
539697 Hiliks Tech. XT 10.00 58.50 60.50 60.50 56.02 57.94 -0.96 18300 10.68 51 98.20 122.70 41.60
544308 Hilltone Sof XT 10.00 75.37 76.12 76.88 75.00 75.00 -0.49 15472 11.61 15 -65.22 84.00 19.21
532847 Hilton Metal B 10.00 40.57 40.08 40.39 39.91 39.99 -1.43 637 0.26 53 13.60 123.00 37.40
505712 Him Teknofor X 2.00 220.75 220.00 221.05 216.50 218.00 -1.25 1415 3.10 32 21.84 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 476.35 475.00 475.90 469.00 470.05 -1.32 10856 51.23 535 36.16 606.54 351.40
526899 Himalaya Fd. X 10.00 9.63 9.75 9.75 9.50 9.66 0.31 65167 6.33 138 15.58 19.30 8.95
514043 Himat. Seide B 5.00 118.25 117.25 118.05 116.55 117.00 -1.06 7748 9.07 136 16.98 227.65 107.50
531979 Hind Alumini X 10.00 64.70 64.70 66.00 63.40 64.43 -0.42 3195 2.06 58 4.67 83.85 57.25
504036 Hind Rect B 2.00 1462.65 1446.35 1452.85 1425.35 1433.90 -1.97 453 6.52 66 51.93 2101.00 801.15
539984 Hind Urban I X 10.00 2158.45 2115.20 2115.20 2115.20 2115.20 -2.00 5 0.11 1 -11.33 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 319.45 323.00 323.00 311.10 314.35 -1.60 376 1.18 32 9.28 436.95 281.25
541154 Hind.Aeronau A1 5.00 4322.40 4320.00 4330.00 4243.05 4257.30 -1.51 46262 1973.40 6427 33.62 5166.00 3045.95
519574 Hind.Agrigen X 10.00 55.00 55.00 55.00 53.02 53.08 -3.49 241 0.13 14 265.40 103.00 48.81
531918 Hind.Applian XT 10.00 145.10 148.00 148.00 142.20 142.20 -2.00 306 0.45 10 1093.85 279.00 85.05
532041 Hind.Bio-Sci X 2.00 6.09 6.09 6.09 5.90 5.90 -3.12 2241 0.14 16 295.00 11.73 5.70
509635 Hind.Compost B 5.00 416.45 416.00 417.10 413.00 415.70 -0.18 86 0.36 15 20.60 597.00 402.15
513599 Hind.Copper A1 5.00 380.00 379.25 379.25 368.00 369.35 -2.80 778516 2883.05 12376 62.92 389.90 183.90
524013 Hind.Fluroca B 10.00 16.14 16.11 16.85 16.11 16.18 0.25 2568 0.42 18 269.67 19.57 10.80
519126 Hind.Foods B 2.00 527.65 527.00 536.70 523.75 528.75 0.21 1103 5.84 124 49.98 609.05 461.80
505893 Hind.Hardy X 10.00 952.30 986.00 986.00 951.15 958.10 0.61 216 2.08 36 16.37 1350.00 601.05
533217 Hind.Media V B 10.00 66.03 66.10 67.90 65.00 66.03 0.00 767 0.51 45 5.81 103.45 62.08
509895 Hind.Mills X 10.00 175.95 175.85 175.85 175.85 175.85 -0.06 1 0.00 1 -4.30 225.90 154.00
500500 Hind.Motors B 5.00 16.97 17.00 17.22 16.98 17.16 1.12 146494 25.11 996 52.00 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.95 153.20 157.50 152.50 156.60 1.72 13477 21.02 228 14.66 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.98 31.60 31.90 31.00 31.51 1.71 35261 11.06 314 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 122.90 126.40 126.40 115.30 117.15 -4.68 4336 5.16 88 11.07 224.70 106.90
500696 Hind.Unileve A1 1.00 2293.20 2292.00 2301.95 2277.00 2279.80 -0.58 23497 537.93 2048 49.20 2736.62 2102.90
500188 Hind.Zinc A1 2.00 568.05 565.35 572.85 555.85 567.75 -0.05 800574 4529.84 15413 22.71 572.85 378.65
500440 Hindalco A1 1.00 847.70 847.65 847.65 831.05 837.35 -1.22 43415 363.45 2532 10.59 863.80 546.25
543645 Hindprakash B 10.00 135.25 132.00 132.00 131.65 131.85 -2.51 10 0.01 2 96.95 182.25 111.10
532859 Hinduja Glob B 10.00 448.10 447.00 450.00 443.95 445.00 -0.69 211 0.94 81 -2225.00 725.00 436.05
542905 Hindware Hom B 2.00 275.90 275.85 275.85 264.15 267.95 -2.88 3127 8.46 223 -30.73 392.10 178.15
530853 Hipolin X 10.00 58.49 58.78 58.78 55.63 56.31 -3.73 186 0.11 10 -4.80 223.65 51.55
590018 Hisar Metal B 10.00 163.00 156.95 165.65 156.95 165.65 1.63 142 0.23 13 36.25 246.00 150.20
532359 Hit Kit Glob XT 2.00 1.10 1.15 1.15 1.07 1.11 0.91 37888 0.42 59 2.47 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 19542.10 19500.00 19520.00 19200.00 19310.30 -1.19 2169 419.99 664 23.99 22837.45 8738.05
531661 Hittco Tools X 10.00 13.50 13.77 13.77 13.49 13.49 -0.07 109 0.01 4 -37.47 16.00 10.31
522215 HLE Glasscoa B 2.00 461.40 461.40 461.40 456.45 457.45 -0.86 761 3.49 65 56.20 662.00 218.00
544349 HM Electro MT 10.00 57.50 57.50 57.50 57.50 57.50 0.00 1600 0.92 1 9.62 100.99 50.00
543929 HMA Agro B 1.00 29.19 29.20 29.73 29.16 29.61 1.44 11090 3.26 143 12.71 41.70 27.54
500191 HMT Z 10.00 48.30 47.06 48.80 47.06 47.56 -1.53 104 0.05 13 -10.98 79.50 44.95
543259 Home First F A1 2.00 1186.25 1189.90 1194.85 1162.00 1183.25 -0.25 5117 60.52 461 27.15 1518.80 838.65
544014 Honasa Cons. A1 10.00 256.95 255.05 262.00 254.10 261.45 1.75 11751 30.40 370 -56.35 334.00 190.00
522064 Honda (I) Po B 10.00 2334.10 2334.10 2342.65 2325.60 2326.10 -0.34 38 0.89 17 31.08 3251.00 1827.20
517174 Honeywell Au A1 10.00 34042.75 33920.00 34155.00 33850.05 33964.05 -0.23 2072 702.92 37 58.18 43799.90 31501.70
500193 Hotel Leela B 2.00 9.23 9.26 9.53 9.22 9.36 1.41 20423 1.92 195 78.00 21.13 8.60
532145 Hotel Silver X 10.00 12.37 12.26 12.88 12.26 12.50 1.05 524 0.07 10 14.37 19.48 11.20
543433 HP Adhesives B 2.00 42.79 42.80 43.35 42.36 42.67 -0.28 2612 1.12 56 24.24 83.49 41.23
502873 HP Cotton X 10.00 107.50 108.00 108.00 107.00 107.00 -0.47 7 0.01 3 14.42 141.90 82.00
500104 HPCL A1 10.00 466.60 466.95 468.25 460.50 465.30 -0.28 59640 276.21 2460 7.11 494.55 287.55
540136 HPL Elec.Pow B 10.00 394.15 387.00 393.35 387.00 389.45 -1.19 3677 14.36 259 26.10 639.50 338.75
532662 HT Media B 2.00 22.13 22.08 22.47 22.08 22.35 0.99 1823 0.41 20 29.41 28.20 14.51
532799 Hubtown B 10.00 251.00 250.25 251.05 241.20 242.50 -3.39 23791 58.82 455 26.53 366.00 149.90
540530 HUDCO A1 10.00 214.95 214.90 214.90 209.95 210.75 -1.95 201750 427.30 3500 15.05 263.95 158.90
509820 Huhtamaki (I B 2.00 211.55 209.90 212.00 209.45 210.15 -0.66 1589 3.36 46 18.76 299.35 170.40
542592 Humming Bird M 1.00 23.30 23.53 23.53 23.53 23.53 0.99 1250 0.29 1 38.57 102.00 20.56
500262 Hybrid Finan T 5.00 19.89 18.90 19.85 18.90 19.85 -0.20 80 0.02 2 18.21 35.21 9.35
539724 Hypersoft Tc XT 10.00 70.57 71.98 71.98 71.98 71.98 2.00 1383 1.00 11 15.00 100.60 17.55
544274 Hyundai Mot. A1 10.00 2296.95 2297.00 2311.00 2260.10 2266.90 -1.31 14974 340.50 1709 30.40 2889.65 1542.95