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 11/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 663.50 664.95 695.00 659.95 672.35 1.33 9009 60.33 156 10.07 958.00 470.00
515147 Haldyn Glass X 1.00 120.65 121.75 134.75 120.65 128.75 6.71 262786 338.38 2395 36.79 186.00 84.01
544312 Hamps Bio M 10.00 36.30 36.99 38.20 36.99 38.20 5.23 10000 3.72 5 33.22 107.20 34.21
526407 Hampton Sky X 1.00 24.99 24.87 26.50 24.87 25.08 0.36 123991 32.04 328 125.40 35.80 20.50
590113 Hang Seng Be E 1.00 382.96 386.00 387.15 384.01 384.20 0.32 3355 12.93 135 -- 448.98 269.08
543227 Happiest Min A1 2.00 628.80 625.75 639.50 624.20 629.60 0.13 19830 125.78 1401 51.90 837.90 525.05
544057 Happy Forgin B 2.00 936.05 945.00 945.00 928.20 932.85 -0.34 628 5.87 113 42.15 1295.00 716.10
509597 Hardcastle W X 10.00 709.65 723.00 736.90 716.55 731.95 3.14 30 0.22 10 38.58 1178.00 600.00
541276 Hardwyn (I) T 1.00 14.40 14.40 14.40 14.22 14.40 0.00 31898 4.56 44 62.61 33.92 10.85
538081 Haria App. X 10.00 5.49 5.49 5.49 5.30 5.47 -0.36 1839 0.10 17 9.95 6.80 4.35
500178 Harig Crank XT 1.00 1.57 1.64 1.64 1.64 1.64 4.46 498 0.01 31 -0.32 1.64 1.50
543517 Hariom Pipe B 10.00 454.85 449.95 462.70 448.00 453.55 -0.29 35498 161.02 1353 22.76 885.05 301.39
542682 Harish Text. X 10.00 63.78 63.78 64.79 61.30 61.79 -3.12 773 0.48 12 85.82 102.60 48.05
526931 Hariyana Shp X 10.00 126.20 126.95 126.95 125.05 126.50 0.24 3463 4.36 65 48.84 239.95 91.00
500467 Harr.Malayal B 10.00 215.65 214.00 232.00 207.85 208.25 -3.43 2106 4.44 198 25.81 340.25 165.65
543600 Harsha Engr. B 10.00 412.60 410.10 414.00 406.45 409.30 -0.80 6545 26.83 476 41.72 583.70 330.00
544105 Harshdeep H. MT 10.00 94.90 96.95 96.95 94.00 94.00 -0.95 4500 4.30 3 -- 100.00 55.95
505336 Harshil Agro XT 1.00 1.37 1.37 1.37 1.37 1.37 0.00 1648475 22.58 639 9.13 11.78 1.30
532855 Haryana Capf X 10.00 192.55 198.95 198.95 190.00 194.55 1.04 4003 7.75 60 19.42 447.90 144.50
524080 Haryana Lthr X 10.00 69.06 70.40 70.40 68.10 69.38 0.46 622 0.43 25 14.82 124.00 62.56
531387 Hasti Financ X 10.00 7.80 7.80 7.80 7.77 7.77 -0.38 205 0.02 5 -1.03 9.27 4.85
509073 Hathway Bhaw X 10.00 16.30 17.24 17.24 16.36 16.40 0.61 2809 0.47 18 328.00 23.66 14.86
533162 Hathway Cabl B 2.00 15.60 15.60 15.79 15.29 15.36 -1.54 287482 44.47 1036 29.54 25.66 11.95
531531 Hatsun Agro A1 1.00 954.85 959.00 961.85 942.80 946.85 -0.84 809 7.69 126 73.86 1380.00 817.05
517354 Havells (I) A1 1.00 1529.25 1531.25 1534.90 1520.00 1527.25 -0.13 12425 189.76 1438 65.04 2104.95 1360.05
539176 Hawa Engg. X 10.00 133.35 130.25 140.95 130.25 133.50 0.11 145 0.20 21 29.47 338.00 105.00
508486 Hawkins Cook B 10.00 9218.35 9050.00 9413.00 9050.00 9306.45 0.96 1696 157.42 530 42.92 9413.00 7099.95
532467 Hazoor Multi X 1.00 44.43 44.90 44.99 43.05 44.58 0.34 449144 198.47 2054 22.18 63.90 32.00
532334 HB Estate De X 10.00 87.23 88.00 89.98 85.33 85.63 -1.83 610 0.53 22 17.02 125.10 69.10
508956 HB Leas.&Fin X 10.00 15.03 15.03 15.89 15.03 15.13 0.67 9872 1.50 32 -58.19 23.15 11.63
532333 HB Portfolio X 10.00 95.40 95.45 97.94 93.90 95.26 -0.15 703 0.67 39 -1905.20 176.70 68.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 95.00 97.95 97.95 92.00 95.35 0.37 925 0.87 27 -5.67 187.45 69.50
517271 HBL Engg. A1 1.00 622.85 620.00 632.00 607.75 610.10 -2.05 67222 416.74 2937 61.07 738.65 404.30
500185 HCC T 1.00 29.54 29.40 29.54 28.90 29.16 -1.29 485746 141.63 1710 47.03 57.46 21.37
500179 HCL Infosys. T 2.00 16.34 16.24 16.60 16.05 16.13 -1.29 41411 6.71 222 -25.20 24.39 11.78
532281 HCL Techno. A1 2.00 1663.35 1648.10 1655.40 1630.00 1637.00 -1.58 117164 1924.52 3513 25.53 2011.00 1304.00
526717 HCP Plastene XT 10.00 166.65 163.50 169.95 163.50 169.95 1.98 154851 263.13 19 18.82 204.95 88.75
544429 HDB Finl.Ser B 10.00 846.15 844.00 852.75 838.10 845.65 -0.06 146337 1235.56 7161 32.24 891.65 827.50
541729 HDFC AMC A1 5.00 5206.95 5198.00 5213.45 5092.15 5112.10 -1.82 3417 176.34 742 44.45 5275.00 3525.05
500180 HDFC Bank A1 1.00 2006.45 1997.00 2004.85 1982.00 1983.55 -1.14 101211 2012.31 6300 21.49 2027.40 1588.50
533230 HDFC Gold E 1.00 83.29 81.20 83.95 81.20 83.79 0.60 129898 108.68 836 -- 87.43 59.65
540777 HDFC Life In A1 10.00 771.25 765.95 777.00 756.65 758.85 -1.61 48825 373.91 2584 90.34 820.50 584.65
543627 HDFC N100LV B 12.62 20.61 21.01 21.01 20.43 20.50 -0.53 1092 0.22 21 -- 22.35 17.68
543973 HDFC N1DRLiq B 1000.00 1018.52 1019.09 1019.09 1019.09 1019.09 0.06 1 0.01 1 -- 1019.09 999.99
543628 HDFC N200Mom B 19.06 31.58 31.49 31.53 31.12 31.25 -1.04 45374 14.18 618 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 58.49 59.56 60.40 57.78 58.29 -0.34 891 0.52 55 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 282.87 282.00 283.80 278.05 280.16 -0.96 9011 25.36 210 -- 291.00 242.14
544110 HDFC PSU Bk B 62.78 71.16 71.20 71.20 70.46 70.62 -0.76 752 0.53 18 -- 76.01 55.74
539517 HDFC S&P Sen A1 25.04 93.69 92.76 94.04 92.70 93.06 -0.67 5263 4.90 155 -- 97.24 80.60
543774 HDFCBSE500 B 23.86 37.63 37.56 38.06 37.49 38.04 1.09 6406 2.41 86 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 58.25 58.59 58.59 57.72 57.94 -0.53 1033 0.60 21 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 135.19 134.44 134.44 133.54 133.62 -1.16 2191 2.93 18 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 120.15 119.95 120.11 118.83 119.78 -0.31 3290 3.94 155 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 26.70 26.51 26.78 26.40 26.44 -0.97 1591 0.42 57 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 40.17 39.76 40.00 39.34 39.61 -1.39 4485 1.77 227 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.56 69.54 69.67 68.82 69.00 -0.81 5480 3.80 146 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 28.56 28.60 28.60 28.23 28.48 -0.28 11184 3.17 71 -- 28.88 23.66
543776 HDFCNMid150 B 11.60 22.00 22.15 22.15 21.71 21.85 -0.68 78943 17.27 852 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 178.64 178.59 179.50 176.81 177.33 -0.73 58197 103.31 1040 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 103.98 106.00 107.22 105.00 106.95 2.86 135658 143.94 972 -- 108.72 77.56
540210 Heads Up Ven B 10.00 9.85 10.30 10.30 9.67 9.80 -0.51 24491 2.38 72 15.56 17.98 8.61
539787 HealthCare G A1 10.00 557.10 545.20 561.60 545.20 557.80 0.13 11713 64.83 742 174.86 636.80 345.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 72.17 72.00 74.20 71.01 72.78 0.85 64000 46.35 22 191.53 97.25 32.83
526967 Heera Ispat XT 10.00 9.36 9.36 9.36 9.36 9.36 0.00 69 0.01 3 -12.00 10.98 5.00
509631 HEG A1 2.00 500.85 502.00 513.00 500.05 505.25 0.88 29632 150.06 1111 84.77 619.25 332.20
500292 HeidelbergC B 10.00 206.45 207.45 213.90 207.45 212.00 2.69 10463 22.04 641 45.01 257.85 181.05
539174 Helpage Fin XT 10.00 20.89 21.50 21.50 19.85 20.89 0.00 1058 0.22 19 14.02 36.40 12.73
505520 Hem Holdings XT 10.00 51.82 52.85 52.85 52.85 52.85 1.99 1 0.00 1 1.07 52.85 2.20
502133 Hemadri Cem X 10.00 62.63 66.80 66.80 63.00 63.04 0.65 3236 2.05 45 -1.55 102.98 60.10
531178 Hemang Res. X 10.00 24.00 24.00 24.00 24.00 24.00 0.00 1023 0.25 5 58.54 36.54 20.00
543916 Hemant Surg. M 10.00 120.64 123.10 144.76 120.64 142.63 18.23 158400 213.99 161 19.46 210.00 88.15
543242 Hemisphere P B 10.00 135.85 135.85 135.85 133.50 134.20 -1.21 33107 44.41 656 -516.15 241.95 109.30
524590 Hemo Organic X 10.00 9.54 9.54 9.54 9.54 9.54 0.00 7 0.00 2 20.74 15.25 8.05
543266 Heranba Inds B 10.00 375.10 388.90 388.90 367.85 368.55 -1.75 5001 18.57 428 478.64 561.00 205.20
505720 Herc.Hoists T 1.00 201.65 203.80 203.80 198.50 199.90 -0.87 1549 3.10 43 17.25 310.00 126.00
519552 Heritage Foo A1 5.00 491.60 497.75 497.75 474.90 475.95 -3.18 31504 151.72 1436 23.46 658.00 355.55
500182 Hero Motocor A1 2.00 4320.40 4318.95 4339.00 4190.60 4211.15 -2.53 26977 1151.33 3337 19.24 6245.00 3322.60
524669 Hester Biosc B 10.00 1798.05 1810.00 1824.05 1800.00 1807.55 0.53 146 2.65 44 55.96 3375.45 1246.75
534328 Hexa Tradex B 2.00 182.45 182.45 182.45 180.80 181.00 -0.79 350 0.64 42 -40.04 375.40 171.95
544362 Hexaware Tec B 1.00 871.35 871.10 878.70 856.10 859.65 -1.34 17594 152.15 1077 52.45 900.15 592.95
500183 HFCL A1 1.00 82.11 82.06 82.86 81.00 81.29 -1.00 254474 208.27 4562 66.09 171.00 71.50
541019 HG Infra Eng A1 10.00 1113.55 1124.05 1143.70 1083.00 1088.65 -2.24 14382 160.64 1002 14.04 1880.00 921.05
522073 Hi-Tech Gear T 10.00 719.95 698.80 717.70 691.10 696.00 -3.33 694 4.84 25 32.39 1059.60 523.05
543411 Hi-Tech Pipe B 1.00 97.05 97.00 97.75 94.50 95.20 -1.91 126037 121.39 1392 26.52 210.75 81.56
504176 High Enr.Bat XT 2.00 782.00 782.00 782.00 766.40 766.45 -1.99 3739 28.80 88 44.74 840.00 420.05
531301 High Street XT 10.00 171.05 167.65 171.05 167.65 171.05 0.00 15 0.03 3 -111.07 192.95 58.80
524735 Hikal B 2.00 339.85 339.85 345.10 339.55 340.70 0.25 8727 29.78 351 46.29 464.50 309.45
539697 Hiliks Tech. XT 10.00 58.99 61.92 61.92 59.92 60.83 3.12 1661 1.01 17 112.65 122.70 41.60
544308 Hilltone Sof X 10.00 34.00 33.15 34.85 33.15 33.99 -0.03 1296 0.44 10 -226.60 59.57 19.21
532847 Hilton Metal T 10.00 64.64 67.87 67.87 65.15 67.87 5.00 139069 94.17 418 26.00 123.00 51.50
505712 Him Teknofor X 2.00 222.55 215.30 229.00 215.30 223.90 0.61 12466 28.02 230 22.43 273.85 149.05
500184 Himadri Spl. A1 1.00 510.60 510.05 512.95 496.00 498.90 -2.29 111842 563.62 2909 44.35 688.50 351.40
526899 Himalaya Fd. XT 10.00 15.74 15.80 15.80 15.31 15.44 -1.91 25891 4.03 134 25.73 22.97 9.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 156.25 157.00 157.45 150.95 151.95 -2.75 45242 69.51 621 25.12 231.60 107.50
531979 Hind Alumini X 10.00 68.87 69.30 69.30 67.31 67.51 -1.97 1758 1.19 56 5.73 94.99 56.00
504036 Hind Rect B 2.00 1377.20 1383.75 1385.50 1331.00 1333.15 -3.20 10367 139.43 893 61.61 1591.00 660.85
539984 Hind Urban I X 10.00 2150.00 2199.95 2225.00 2180.00 2198.70 2.27 255 5.60 39 -17.18 3550.00 1651.30
514428 Hind.Adhesiv X 10.00 326.10 331.00 331.00 322.35 329.95 1.18 1639 5.35 62 10.98 488.00 281.25
541154 Hind.Aeronau A1 5.00 4915.55 4890.80 4920.00 4820.00 4866.25 -1.00 39766 1936.50 4929 38.91 5580.00 3045.95
519574 Hind.Agrigen X 10.00 95.50 96.80 103.00 86.40 87.78 -8.08 74659 69.19 801 -125.40 103.00 40.00
531918 Hind.Applian XT 10.00 100.30 100.30 100.30 100.00 100.00 -0.30 36 0.04 5 666.67 401.50 75.13
532041 Hind.Bio-Sci X 2.00 9.25 9.70 9.70 9.50 9.65 4.32 3718 0.36 28 96.50 13.47 6.70
509635 Hind.Compost B 5.00 480.00 468.00 482.15 468.00 481.60 0.33 295 1.41 120 20.31 669.90 402.15
513599 Hind.Copper A1 5.00 265.10 263.75 267.90 261.50 263.30 -0.68 340009 897.09 5042 54.74 352.60 183.90
524013 Hind.Fluroca B 10.00 13.84 14.84 14.84 13.40 14.00 1.16 10015 1.40 64 66.67 22.60 10.80
519126 Hind.Foods B 2.00 555.90 551.25 569.80 551.25 560.95 0.91 9583 53.92 804 58.62 685.70 461.80
505893 Hind.Hardy XT 10.00 1058.55 1081.00 1081.00 1057.00 1062.55 0.38 319 3.40 38 24.19 1277.10 490.15
533217 Hind.Media V B 10.00 88.45 85.11 89.90 85.11 87.79 -0.75 2215 1.93 36 8.31 109.93 72.60
509895 Hind.Mills X 10.00 193.90 190.05 192.95 188.00 189.90 -2.06 889 1.69 17 -2.93 373.50 154.00
500500 Hind.Motors T 5.00 27.93 27.90 28.40 27.50 27.72 -0.75 52712 14.64 512 36.96 37.53 20.71
500186 Hind.Oil Exp B 10.00 171.00 170.80 171.45 168.90 169.35 -0.96 9341 15.89 150 15.22 293.60 145.05
500449 Hind.Org.Chm T 10.00 37.61 37.20 37.98 37.06 37.49 -0.32 12408 4.64 144 0.64 62.70 22.36
530315 Hind.Tin Wrk X 10.00 152.65 152.65 153.50 151.00 152.60 -0.03 3557 5.41 64 12.92 239.00 132.95
500696 Hind.Unileve A1 1.00 2409.05 2460.00 2530.00 2460.00 2520.10 4.61 443416 11141.13 24957 55.61 3034.50 2136.00
500188 Hind.Zinc A1 2.00 422.70 422.55 430.90 422.50 424.60 0.45 141223 603.23 3436 17.33 683.45 378.65
500440 Hindalco A1 1.00 674.95 675.00 675.95 662.80 670.90 -0.60 173281 1162.57 3684 9.42 772.00 546.25
543645 Hindprakash B 10.00 146.00 146.00 147.10 144.55 147.10 0.75 49 0.07 22 98.72 192.60 114.70
532859 Hinduja Glob B 10.00 552.10 548.05 555.00 545.10 546.15 -1.08 3208 17.59 365 20.93 954.00 436.05
542905 Hindware Hom B 2.00 273.70 282.00 282.00 268.25 270.85 -1.04 4803 13.02 320 -33.19 452.18 178.15
530853 Hipolin X 10.00 72.88 75.80 76.52 75.80 76.52 4.99 1066 0.81 28 -7.30 227.10 67.00
521068 Hisar Spin. P 10.00 55.70 58.25 58.48 55.60 55.60 -0.18 300 0.17 3 7.10 84.00 40.70
532359 Hit Kit Glob X 2.00 1.29 1.32 1.33 1.23 1.23 -4.65 32739 0.40 57 1.78 1.62 1.10
543187 Hitachi Engy A1 10.00 19469.15 19469.15 19795.00 18511.20 18581.05 -4.56 5665 1074.32 1922 43.12 20700.00 8738.05
526217 Hitech Corp. B 10.00 208.00 200.05 203.30 200.00 202.65 -2.57 321 0.65 31 38.97 350.50 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 14.99 14.98 14.98 14.50 14.50 -3.27 561 0.08 13 -725.00 15.98 10.31
522215 HLE Glasscoa B 2.00 417.00 419.25 421.70 411.00 414.90 -0.50 5157 21.41 310 60.66 484.00 218.00
544349 HM Electro MT 10.00 69.50 70.10 70.99 67.17 68.93 -0.82 24000 16.57 15 11.53 100.99 55.00
543929 HMA Agro B 1.00 30.50 30.48 30.73 30.26 30.47 -0.10 4852 1.48 88 13.08 56.75 27.54
500191 HMT Z 10.00 65.28 65.35 65.35 64.00 64.05 -1.88 651 0.42 16 0.90 102.60 45.60
543259 Home First F A1 2.00 1376.75 1377.80 1404.55 1344.10 1383.10 0.46 25594 354.86 1728 37.38 1508.30 838.65
544014 Honasa Cons. A1 10.00 301.65 299.45 302.55 293.50 294.40 -2.40 15394 45.71 792 -63.45 546.50 190.00
522064 Honda (I) Po B 10.00 3113.35 3132.05 3193.70 3075.50 3109.65 -0.12 1560 48.82 329 39.44 4494.00 1827.20
517174 Honeywell Au A1 10.00 40654.20 40933.65 40933.65 40227.00 40286.15 -0.91 156 62.99 102 68.02 57154.80 31501.70
500193 Hotel Leela B 2.00 13.42 13.20 13.41 13.11 13.19 -1.71 90378 11.96 441 32.97 23.98 10.31
532145 Hotel Silver X 10.00 14.50 14.99 14.99 14.25 14.40 -0.69 1650 0.24 17 16.55 19.80 11.20
532761 HOV Services T 10.00 59.00 59.00 60.11 59.00 60.11 1.88 27 0.02 2 17.94 110.80 41.51
526761 Howard Hotel X 10.00 26.05 26.10 28.24 26.10 28.24 8.41 363 0.09 6 60.09 33.50 20.71
543433 HP Adhesives B 2.00 52.03 52.95 52.95 50.77 51.08 -1.83 17822 9.14 378 25.67 107.50 42.77
502873 HP Cotton X 10.00 107.20 107.10 108.00 105.00 108.00 0.75 2236 2.39 30 16.46 193.95 82.00
500104 HPCL A1 10.00 441.20 443.50 444.25 433.30 435.75 -1.24 63487 277.63 1342 13.76 457.20 287.55
540136 HPL Elec.Pow B 10.00 617.15 615.20 620.65 588.40 599.80 -2.81 108232 651.81 5246 41.14 694.30 338.75
532662 HT Media T 2.00 20.87 20.90 21.20 20.85 21.00 0.62 7659 1.61 44 262.50 30.00 14.51
532799 Hubtown B 10.00 299.40 300.05 310.00 291.50 308.50 3.04 187713 565.65 5618 53.01 342.15 149.90
540530 HUDCO A1 10.00 231.30 229.35 233.50 229.35 230.65 -0.28 157600 365.07 1885 17.05 353.95 158.90
509820 Huhtamaki (I B 2.00 236.20 235.00 235.00 228.95 229.85 -2.69 15933 36.96 619 20.52 451.50 170.40
500262 Hybrid Finan T 5.00 16.78 16.50 16.78 16.50 16.56 -1.31 3588 0.59 14 12.74 22.80 9.35
539724 Hypersoft Tc XT 10.00 40.11 42.11 42.11 42.11 42.11 4.99 3 0.00 1 85.94 42.11 15.20
544274 Hyundai Mot. A1 10.00 2095.25 2096.60 2156.30 2096.10 2103.80 0.41 52711 1119.25 4828 28.21 2265.05 1542.95