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 05/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 273.70 289.00 289.00 257.00 274.70 0.37 5331 14.37 915 11.66 326.25 156.66
515147 Haldyn Glass X 1.00 92.16 91.67 92.85 91.67 91.96 -0.22 8217 7.56 89 23.95 175.80 84.01
540679 Haleos Labs T 10.00 1374.90 1306.25 1368.25 1306.25 1368.25 -0.48 6 0.08 2 22.10 1680.00 956.05
544312 Hamps Bio MT 10.00 24.50 24.01 24.01 24.01 24.01 -2.00 4000 0.96 1 42.12 53.60 17.10
526407 Hampton Sky X 1.00 13.22 13.70 14.30 13.10 14.03 6.13 20518 2.81 155 -24.19 35.80 13.00
532761 HandsOn Glob B 10.00 68.60 67.70 67.70 67.70 67.70 -1.31 1 0.00 1 17.49 88.98 41.51
590113 Hang Seng Be E 1.00 524.43 523.00 523.71 519.55 523.71 -0.14 4552 23.81 244 -- 542.16 308.98
543227 Happiest Min A1 2.00 511.10 514.75 514.75 502.15 504.30 -1.33 32592 165.35 1966 39.34 777.35 486.55
544057 Happy Forgin B 2.00 1040.10 1038.40 1039.00 1020.25 1034.00 -0.59 514 5.31 69 46.72 1134.90 716.10
509597 Hardcastle W X 10.00 696.45 686.55 686.55 665.30 665.35 -4.47 21 0.14 9 20.85 987.85 600.00
541276 Hardwyn (I) B 1.00 17.04 17.07 17.97 17.05 17.94 5.28 315436 55.85 438 64.07 23.48 10.85
538081 Haria App. X 10.00 6.64 6.21 6.62 6.21 6.59 -0.75 1960 0.12 26 9.03 7.65 4.35
512604 Haria Export XT 10.00 7.60 7.23 7.97 7.22 7.93 4.34 21807 1.67 28 61.00 10.25 4.73
543517 Hariom Pipe B 10.00 360.30 363.90 363.90 352.70 353.60 -1.86 7035 25.08 241 17.53 590.45 301.39
542682 Harish Text. X 10.00 61.20 65.00 65.00 64.78 64.80 5.88 230 0.15 13 6.54 102.60 52.40
526931 Hariyana Shp X 10.00 108.85 108.50 112.90 106.90 111.05 2.02 1141 1.25 58 17.97 148.75 91.00
500467 Harr.Malayal B 10.00 168.60 168.60 168.65 163.25 163.85 -2.82 647 1.07 55 10.51 340.25 163.25
543600 Harsha Engr. B 10.00 377.80 378.05 378.05 372.30 372.75 -1.34 718 2.69 78 34.39 559.40 330.00
544105 Harshdeep H. M 10.00 94.20 94.20 94.20 94.20 94.20 0.00 1500 1.41 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.50 0.50 0.51 0.49 0.51 2.00 3702248 18.64 1115 5.67 5.60 0.48
532855 Haryana Capf X 10.00 175.00 174.70 177.90 170.00 173.00 -1.14 746 1.29 31 18.10 383.00 144.50
524080 Haryana Lthr X 10.00 66.50 68.00 69.29 66.60 69.29 4.20 101 0.07 5 17.63 102.80 56.00
509073 Hathway Bhaw X 10.00 15.35 14.51 15.73 14.51 14.73 -4.04 9991 1.48 57 73.65 21.70 13.03
533162 Hathway Cabl B 2.00 12.85 12.62 12.86 12.62 12.66 -1.48 53423 6.82 219 23.02 18.55 11.56
531531 Hatsun Agro A1 1.00 1048.45 1032.25 1039.10 1030.70 1034.95 -1.29 660 6.82 124 70.12 1183.25 817.05
517354 Havells (I) A1 1.00 1433.85 1442.95 1442.95 1420.00 1436.55 0.19 7981 114.02 1330 61.60 1782.75 1360.05
539176 Hawa Engg. X 10.00 93.70 103.00 103.00 96.10 100.35 7.10 2300 2.31 56 15.46 251.00 92.00
508486 Hawkins Cook B 10.00 7875.45 7960.70 8014.80 7801.50 7990.70 1.46 1407 111.97 627 37.26 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.77 36.20 39.10 36.20 38.33 1.48 558868 213.28 1883 38.72 59.60 26.80
532334 HB Estate De X 10.00 74.00 74.50 74.50 74.00 74.00 0.00 52 0.04 4 15.38 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.55 12.66 14.00 12.66 13.88 2.44 3466 0.48 24 -60.35 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 66.08 70.65 70.65 63.00 65.14 -1.42 1629 1.08 70 -42.30 122.55 61.55
532216 HB Stockhold T 10.00 77.60 74.11 74.11 74.11 74.11 -4.50 15 0.01 1 -3.36 135.00 69.50
517271 HBL Engg. A1 1.00 810.30 810.35 832.60 798.85 807.35 -0.36 154504 1253.55 6024 34.97 1121.95 404.30
500185 HCC A1 1.00 21.87 20.00 20.94 19.59 19.93 -8.87 7376043 1499.96 15202 34.96 40.25 17.98
539224 HCKK Venture X 10.00 32.16 32.00 32.00 29.00 29.98 -6.78 2933 0.88 27 50.81 165.00 28.22
500179 HCL Infosys. B 2.00 14.02 13.80 14.62 13.80 14.08 0.43 51920 7.41 402 -24.28 24.39 11.78
532281 HCL Techno. A1 2.00 1655.00 1667.45 1691.15 1651.55 1682.85 1.68 156293 2628.59 6756 26.90 2011.00 1304.00
526717 HCP Plastene X 10.00 186.95 186.95 190.95 185.00 189.40 1.31 15811 30.02 32 13.93 215.95 88.75
544429 HDB Finl.Ser B 10.00 746.10 742.35 751.45 740.30 748.60 0.34 12794 95.68 1026 28.55 891.65 705.00
541729 HDFC AMC A1 5.00 2595.05 2594.00 2596.20 2565.00 2577.50 -0.68 34264 885.46 860 40.20 2965.00 1762.52
500180 HDFC Bank A1 1.00 997.25 990.95 1007.90 990.95 1003.10 0.59 406479 4075.30 11415 21.32 1020.35 812.12
533230 HDFC Gold E 1.00 109.70 109.60 110.43 109.31 110.28 0.53 307009 338.00 1545 -- 112.87 65.12
540777 HDFC Life In A1 10.00 761.40 759.55 771.25 755.40 768.20 0.89 48043 368.31 2500 87.49 820.50 584.65
543627 HDFC N100LV B 12.62 21.49 21.23 21.66 21.23 21.66 0.79 166 0.04 9 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.94 31.64 32.37 31.64 32.30 1.13 18058 5.75 98 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 60.72 60.86 61.27 60.62 61.19 0.77 1863 1.14 50 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 291.65 291.99 293.47 291.31 293.27 0.56 3585 10.50 74 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 83.44 83.41 84.46 83.32 84.00 0.67 2606 2.19 48 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.91 95.67 96.57 95.67 96.56 0.68 3293 3.17 62 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.20 38.05 38.20 37.94 38.20 0.00 1013 0.39 31 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.41 60.40 60.68 60.40 60.65 0.40 4160 2.52 18 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 137.62 139.02 139.73 139.00 139.44 1.32 2364 3.30 17 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 130.00 130.00 131.80 130.00 130.70 0.54 10696 13.99 124 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.40 27.12 27.65 27.12 27.31 -0.33 2417 0.66 61 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.52 40.70 41.15 40.56 40.74 0.54 12016 4.91 35 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.86 69.79 70.00 69.47 70.00 0.20 5667 3.95 84 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.17 29.17 29.41 29.17 29.33 0.55 1294 0.38 36 -- 29.60 23.66
543776 HDFCNMid150 B 11.60 22.30 22.22 22.60 22.22 22.38 0.36 30210 6.78 256 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.26 167.49 168.98 165.91 166.36 -0.54 250650 417.45 2437 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 167.70 167.18 171.25 167.18 170.77 1.83 300148 510.42 1456 -- 187.10 83.20
532873 HDIL Z 10.00 2.53 2.53 2.53 2.50 2.51 -0.79 10436 0.26 23 1.32 4.66 2.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 9.19 9.35 9.50 9.20 9.35 1.74 922 0.09 46 4.08 14.56 8.61
539787 HealthCare G A1 10.00 716.25 716.25 735.75 712.00 722.25 0.84 6816 48.92 390 287.75 804.30 458.80
543546 Healthy Life M 10.00 13.77 13.50 13.90 13.50 13.87 0.73 24000 3.29 12 20.10 61.16 12.80
526967 Heera Ispat X 10.00 7.90 8.00 8.00 7.90 7.90 0.00 1756 0.14 16 -6.75 10.98 5.00
509631 HEG A1 2.00 523.25 523.25 527.45 515.25 520.45 -0.54 30472 158.59 1005 38.96 622.00 332.20
500292 HeidelbergC B 10.00 177.65 177.70 177.70 176.15 176.35 -0.73 2651 4.68 135 31.05 242.00 176.15
539174 Helpage Fin X 10.00 25.12 25.12 26.50 25.12 26.50 5.49 701 0.18 13 9.96 33.80 12.73
531178 Hemang Res. X 10.00 19.00 19.00 19.50 17.60 19.22 1.16 55 0.01 18 18.30 34.57 17.60
543916 Hemant Surg. MT 10.00 294.65 294.65 294.65 294.60 294.60 -0.02 800 2.36 2 50.19 367.10 88.15
543242 Hemisphere P B 10.00 134.30 134.60 134.60 132.50 133.25 -0.78 11306 15.11 209 -391.91 190.85 109.30
524590 Hemo Organic XT 10.00 13.84 14.53 14.53 14.53 14.53 4.99 19576 2.84 25 41.51 14.53 8.05
543266 Heranba Inds B 10.00 248.70 248.10 249.20 244.00 245.70 -1.21 2000 4.93 205 -129.32 496.75 205.20
505720 Hercules Inv B 1.00 166.95 169.65 174.00 165.00 168.00 0.63 2426 4.14 316 14.50 254.95 126.00
519552 Heritage Foo A1 5.00 480.40 481.15 483.55 478.90 479.90 -0.10 3058 14.70 109 25.77 541.60 355.55
500182 Hero Motocor A1 2.00 6340.75 6340.75 6390.00 6302.20 6351.45 0.17 15802 1004.00 3482 24.06 6390.00 3322.60
524669 Hester Biosc B 10.00 1631.05 1630.00 1649.00 1625.00 1649.00 1.10 20 0.33 7 32.01 2605.35 1246.75
506390 Heubach Col. B 10.00 435.30 435.45 435.45 433.25 434.00 -0.30 288 1.25 30 16.36 619.80 427.90
534328 Hexa Tradex B 2.00 166.30 170.00 170.00 160.00 164.50 -1.08 87 0.14 7 42.40 322.60 160.00
544362 Hexaware Tec B 1.00 788.45 792.05 794.50 751.90 754.75 -4.27 15537 120.54 1131 46.22 900.15 592.95
500183 HFCL A1 1.00 70.42 70.37 70.37 67.49 68.90 -2.16 10800423 7427.67 15358 362.63 134.80 67.49
541019 HG Infra Eng A1 10.00 838.90 838.90 838.90 822.70 824.85 -1.67 3451 28.60 449 13.01 1560.95 822.70
543411 Hi-Tech Pipe B 1.00 98.05 97.90 98.30 95.15 97.80 -0.25 179986 175.57 724 25.47 177.20 81.56
504176 High Enr.Bat X 2.00 571.60 570.10 579.00 560.00 564.50 -1.24 3522 20.00 186 37.56 830.35 420.05
544477 Highway Infr B 5.00 63.83 63.81 64.79 62.75 63.24 -0.92 9573 6.09 170 23.08 134.88 62.75
524735 Hikal B 2.00 252.95 249.60 251.20 240.40 242.40 -4.17 169222 411.93 2332 295.61 456.60 217.35
539697 Hiliks Tech. XT 10.00 49.00 50.99 50.99 49.00 49.03 0.06 1485 0.73 25 83.10 122.70 41.60
544308 Hilltone Sof XT 10.00 78.40 79.00 79.00 78.90 78.90 0.64 12000 9.48 4 -68.61 84.00 19.21
532847 Hilton Metal B 10.00 41.53 41.80 42.10 40.99 40.99 -1.30 5922 2.46 60 13.94 123.00 40.99
505712 Him Teknofor X 2.00 231.90 228.20 234.90 225.00 229.60 -0.99 8726 19.90 114 23.01 271.50 149.05
500184 Himadri Spl. A1 1.00 461.50 461.80 482.85 460.85 474.50 2.82 522275 2486.39 7841 36.50 606.54 351.40
526899 Himalaya Fd. X 10.00 9.80 9.99 10.20 9.71 9.92 1.22 48399 4.83 195 16.00 19.53 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 117.70 117.70 118.70 116.40 116.90 -0.68 8450 9.94 119 16.97 231.60 107.50
531979 Hind Alumini X 10.00 62.38 64.25 64.25 61.57 62.90 0.83 1573 0.99 42 4.55 83.85 57.25
504036 Hind Rect B 2.00 1509.30 1515.00 1516.55 1495.80 1512.35 0.20 592 8.92 96 54.78 2101.00 801.15
539984 Hind Urban I X 10.00 2126.65 2131.05 2131.05 2131.00 2131.00 0.20 5 0.11 3 -11.42 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 329.20 332.90 332.90 325.00 325.40 -1.15 710 2.34 84 9.60 451.45 281.25
541154 Hind.Aeronau A1 5.00 4494.70 4520.00 4539.70 4430.85 4444.65 -1.11 50710 2267.05 5974 35.10 5166.00 3045.95
519574 Hind.Agrigen X 10.00 56.63 56.63 66.90 54.58 56.13 -0.88 1079 0.61 22 280.65 103.00 48.81
531918 Hind.Applian XT 10.00 136.95 134.25 134.25 134.25 134.25 -1.97 56 0.08 5 1032.69 341.85 85.05
532041 Hind.Bio-Sci X 2.00 5.70 5.98 5.98 5.95 5.96 4.56 2401 0.14 31 298.00 11.73 5.70
509635 Hind.Compost B 5.00 424.00 422.05 422.05 411.55 415.65 -1.97 172 0.72 80 20.60 646.95 402.15
513599 Hind.Copper A1 5.00 365.40 362.90 374.15 356.25 372.20 1.86 2461380 9030.92 26282 63.41 374.15 183.90
524013 Hind.Fluroca B 10.00 16.20 15.88 16.90 15.88 16.03 -1.05 519 0.08 15 267.17 19.57 10.80
519126 Hind.Foods B 2.00 526.05 525.85 527.15 520.00 520.90 -0.98 1212 6.33 113 49.23 609.05 461.80
505893 Hind.Hardy X 10.00 914.25 914.00 914.00 880.05 895.55 -2.05 1226 10.97 63 15.30 1350.00 601.05
533217 Hind.Media V B 10.00 64.63 65.24 65.24 64.49 64.84 0.32 2877 1.87 57 5.71 103.45 64.00
509895 Hind.Mills X 10.00 181.80 181.80 181.80 173.00 180.65 -0.63 1292 2.26 14 -4.42 229.50 154.00
500500 Hind.Motors B 5.00 17.32 17.66 18.08 17.01 17.24 -0.46 205692 35.86 1382 52.24 35.83 16.80
500186 Hind.Oil Exp B 10.00 153.55 153.60 154.50 152.40 153.80 0.16 11517 17.63 114 14.40 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.26 30.70 31.50 30.30 30.55 0.96 36018 11.18 234 0.49 46.90 22.36
530315 Hind.Tin Wrk X 10.00 125.30 127.85 128.50 118.00 119.20 -4.87 2777 3.39 129 11.27 224.70 106.90
500696 Hind.Unileve A1 1.00 2424.00 2424.00 2424.00 2289.00 2339.00 -3.51 68010 1593.83 7830 50.47 2736.63 2102.90
500188 Hind.Zinc A1 2.00 496.50 496.75 501.80 490.35 498.10 0.32 130923 650.45 2988 19.92 546.95 378.65
500440 Hindalco A1 1.00 810.60 812.85 831.55 808.20 823.15 1.55 225676 1855.12 3536 10.41 863.80 546.25
543645 Hindprakash B 10.00 133.90 129.50 129.50 129.50 129.50 -3.29 253 0.33 29 95.22 192.60 114.70
532859 Hinduja Glob B 10.00 471.95 474.00 474.00 467.00 470.45 -0.32 145 0.68 33 -2352.25 755.70 436.05
542905 Hindware Hom B 2.00 303.20 302.00 304.00 295.85 302.90 -0.10 2825 8.42 133 -34.74 392.10 178.15
530853 Hipolin X 10.00 53.01 55.60 55.60 53.11 55.49 4.68 261 0.14 8 -4.73 227.10 52.63
532359 Hit Kit Glob XT 2.00 1.07 1.12 1.12 1.02 1.02 -4.67 186938 1.92 81 2.27 1.73 0.91
543187 Hitachi Engy A1 10.00 20046.05 20002.85 20280.00 19221.00 19309.60 -3.67 5257 1038.19 1835 23.99 22837.45 8738.05
526217 Hitech Corp. B 10.00 180.55 180.00 184.45 176.10 177.80 -1.52 169 0.30 29 27.31 281.55 152.00
531661 Hittco Tools X 10.00 13.39 14.00 14.00 12.10 12.10 -9.63 1567 0.19 11 -33.61 16.00 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 451.80 451.70 453.65 446.60 450.85 -0.21 3393 15.31 126 55.39 662.00 218.00
544349 HM Electro MT 10.00 57.05 57.50 57.60 57.50 57.50 0.79 4800 2.76 3 9.62 100.99 50.00
543929 HMA Agro B 1.00 29.92 29.90 30.09 29.76 29.95 0.10 5646 1.69 46 12.85 47.40 27.54
500191 HMT Z 10.00 48.98 49.29 49.29 47.01 47.47 -3.08 3289 1.58 121 -10.96 79.50 45.60
543259 Home First F A1 2.00 1085.50 1081.05 1112.00 1078.25 1095.20 0.89 11447 125.28 2152 25.13 1518.80 838.65
544014 Honasa Cons. A1 10.00 278.05 278.10 281.00 273.50 274.85 -1.15 7801 21.53 266 -59.23 334.00 190.00
522064 Honda (I) Po B 10.00 2453.75 2453.75 2453.75 2410.00 2414.15 -1.61 303 7.35 56 32.25 3299.95 1827.20
517174 Honeywell Au A1 10.00 34828.80 34895.00 35012.65 34710.00 34900.55 0.21 19 6.62 13 59.78 43799.90 31501.70
500193 Hotel Leela B 2.00 9.12 9.10 9.15 8.80 8.85 -2.96 45810 4.08 369 73.75 21.13 8.80
532145 Hotel Silver X 10.00 12.50 12.56 12.75 12.01 12.54 0.32 519 0.06 11 14.41 19.73 11.20
526761 Howard Hotel X 10.00 19.60 19.50 19.50 18.50 19.25 -1.79 652 0.12 15 24.06 33.90 18.50
543433 HP Adhesives B 2.00 44.00 43.82 44.20 43.50 43.78 -0.50 3493 1.53 84 24.88 86.54 42.20
502873 HP Cotton X 10.00 111.30 104.25 108.20 104.25 108.20 -2.79 427 0.46 13 14.58 141.90 82.00
500104 HPCL A1 10.00 447.90 447.90 451.95 445.65 450.30 0.54 43486 195.58 1186 6.88 494.55 287.55
540136 HPL Elec.Pow B 10.00 393.30 390.15 398.70 387.25 390.75 -0.65 8615 33.64 375 26.19 639.50 338.75
532662 HT Media B 2.00 23.64 23.80 24.10 23.01 23.04 -2.54 32386 7.76 206 30.32 28.20 14.51
532799 Hubtown B 10.00 305.70 304.25 304.25 295.10 296.40 -3.04 14369 43.08 324 32.43 366.00 149.90
540530 HUDCO A1 10.00 222.40 222.35 225.75 219.60 225.15 1.24 232537 516.51 3689 16.08 263.95 158.90
509820 Huhtamaki (I B 2.00 213.60 213.80 216.10 210.00 212.45 -0.54 6815 14.40 285 18.97 316.05 170.40
542592 Humming Bird M 1.00 21.00 22.05 22.05 22.00 22.00 4.76 30000 6.60 12 36.07 102.00 20.56
500262 Hybrid Finan T 5.00 20.01 20.01 20.29 20.01 20.04 0.15 120 0.02 4 18.39 35.21 9.35
539724 Hypersoft Tc XT 10.00 78.10 76.54 76.54 76.54 76.54 -2.00 264 0.20 13 15.95 100.60 17.55
544274 Hyundai Mot. A1 10.00 2369.35 2361.50 2361.65 2305.00 2309.25 -2.54 21994 512.19 2886 30.96 2889.65 1542.95