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 08/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 274.70 270.00 277.85 264.60 269.10 -2.04 1542 4.16 130 11.42 326.25 156.66
515147 Haldyn Glass X 1.00 91.96 92.05 93.00 85.70 86.57 -5.86 72096 63.99 575 22.54 175.80 84.01
540679 Haleos Labs T 10.00 1368.25 1349.25 1355.00 1299.85 1299.85 -5.00 119 1.56 9 20.99 1680.00 956.05
544312 Hamps Bio MT 10.00 24.01 22.81 22.81 22.81 22.81 -5.00 4000 0.91 1 40.02 53.60 17.10
526407 Hampton Sky X 1.00 14.03 14.03 14.39 12.70 13.15 -6.27 30969 4.10 283 -22.67 35.80 12.70
590113 Hang Seng Be E 1.00 523.71 525.90 525.90 515.30 516.39 -1.40 5921 30.93 410 -- 542.16 308.98
543227 Happiest Min A1 2.00 504.30 503.25 503.55 490.00 491.45 -2.55 13648 67.82 893 38.33 777.35 486.55
544057 Happy Forgin B 2.00 1034.00 1049.45 1049.45 1008.75 1014.35 -1.90 1349 13.73 144 45.84 1134.90 716.10
509597 Hardcastle W X 10.00 665.35 678.00 678.00 640.00 644.90 -3.07 41 0.26 19 20.21 987.85 600.00
541276 Hardwyn (I) B 1.00 17.94 17.89 17.89 17.17 17.63 -1.73 100424 17.73 211 62.96 23.48 10.85
538081 Haria App. X 10.00 6.59 6.55 6.55 6.32 6.32 -4.10 2005 0.13 14 8.66 7.65 4.35
512604 Haria Export XT 10.00 7.93 8.09 8.09 7.77 7.77 -2.02 226 0.02 6 59.77 10.25 4.73
500178 Harig Crank XT 1.00 6.19 6.19 6.19 6.19 6.19 0.00 91 0.01 15 -5.68 6.20 1.50
543517 Hariom Pipe B 10.00 353.60 346.55 355.40 340.65 343.65 -2.81 4128 14.29 251 17.04 590.45 301.39
542682 Harish Text. X 10.00 64.80 65.00 65.00 64.95 64.95 0.23 11 0.01 3 6.55 102.60 52.40
526931 Hariyana Shp X 10.00 111.05 112.95 113.00 108.90 111.85 0.72 4043 4.54 112 18.10 148.75 91.00
530055 Harmony Cap. XT 10.00 73.04 73.04 73.04 73.04 73.04 0.00 18705 13.66 5 -60.87 73.05 42.42
500467 Harr.Malayal B 10.00 163.85 163.50 164.00 160.00 160.00 -2.35 758 1.23 72 10.26 340.25 160.00
543600 Harsha Engr. B 10.00 372.75 372.80 376.00 364.55 366.25 -1.74 2747 10.15 341 33.79 549.95 330.00
544105 Harshdeep H. M 10.00 94.20 91.11 91.11 90.51 90.51 -3.92 18000 16.39 6 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.52 0.50 0.51 0.00 8002253 41.12 1408 5.67 5.32 0.48
532855 Haryana Capf X 10.00 173.00 177.95 177.95 168.00 168.00 -2.89 300 0.51 19 17.57 383.00 144.50
524080 Haryana Lthr X 10.00 69.29 71.50 71.50 62.20 63.45 -8.43 643 0.41 22 16.15 102.80 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 11 0.00 1 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 14.73 15.74 15.74 13.32 13.99 -5.02 7887 1.12 69 69.95 21.70 13.03
533162 Hathway Cabl B 2.00 12.66 12.66 12.69 12.34 12.39 -2.13 176593 22.00 612 22.53 18.55 11.56
531531 Hatsun Agro A1 1.00 1034.95 1030.50 1035.15 992.30 1004.45 -2.95 3358 33.75 211 68.05 1183.25 817.05
517354 Havells (I) A1 1.00 1436.55 1422.30 1436.70 1400.45 1406.85 -2.07 22195 313.92 3385 60.33 1782.75 1360.05
539176 Hawa Engg. X 10.00 100.35 102.10 102.25 88.80 91.30 -9.02 828 0.78 30 14.07 251.00 88.80
508486 Hawkins Cook B 10.00 7990.70 8049.95 8100.00 7905.00 7959.55 -0.39 1392 110.97 370 37.11 9900.00 7099.95
532467 Hazoor Multi X 1.00 38.33 39.40 39.75 36.50 37.28 -2.74 626504 236.69 1771 37.66 59.60 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 13.88 13.05 14.00 12.75 13.74 -1.01 10349 1.36 45 -59.74 20.42 11.02
532333 HB Portfolio X 10.00 65.14 68.50 68.50 66.05 66.27 1.73 693 0.46 35 -43.03 122.55 61.55
532216 HB Stockhold T 10.00 74.11 74.45 74.50 74.01 74.50 0.53 524 0.39 6 -3.38 135.00 69.50
517271 HBL Engg. A1 1.00 807.35 808.50 816.55 793.60 803.50 -0.48 90320 723.83 2773 34.80 1121.95 404.30
500185 HCC A1 1.00 19.93 19.77 19.80 17.77 18.42 -7.58 5864278 1097.16 10377 32.32 40.24 17.77
539224 HCKK Venture X 10.00 29.98 33.85 33.85 26.50 28.80 -3.94 10588 2.98 46 48.81 165.00 26.50
500179 HCL Infosys. B 2.00 14.08 14.18 14.25 13.90 13.96 -0.85 19644 2.75 124 -24.07 24.39 11.78
532281 HCL Techno. A1 2.00 1682.85 1694.45 1695.00 1677.65 1688.00 0.31 78039 1316.06 3801 26.98 2011.00 1304.00
526717 HCP Plastene X 10.00 189.40 189.75 193.00 185.00 186.90 -1.32 432 0.81 24 13.74 215.95 88.75
544429 HDB Finl.Ser B 10.00 748.60 748.60 748.60 738.00 743.40 -0.69 42663 316.79 3656 28.35 891.65 705.00
541729 HDFC AMC A1 5.00 2577.50 2569.70 2605.00 2542.15 2551.45 -1.01 17525 450.14 2967 39.80 2965.00 1762.52
500180 HDFC Bank A1 1.00 1003.10 999.00 1006.30 997.80 1003.10 0.00 201445 2019.04 7809 21.32 1020.35 812.12
533230 HDFC Gold E 1.00 110.28 110.40 110.40 109.32 110.30 0.02 254186 280.08 1061 -- 112.87 65.12
540777 HDFC Life In A1 10.00 768.20 766.05 779.70 761.85 763.65 -0.59 162948 1263.82 2894 86.98 820.50 584.65
543627 HDFC N100LV B 12.62 21.66 21.52 21.52 21.45 21.45 -0.97 20 0.00 2 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1038.77 1039.30 1039.30 1039.30 1039.30 0.05 40 0.42 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 32.30 32.09 32.25 31.51 31.73 -1.76 51528 16.43 215 -- 35.97 25.45
543224 HDFC Nifty B B 22.33 61.19 61.12 61.32 60.65 60.83 -0.59 1836 1.12 88 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 293.27 292.50 292.73 290.20 290.54 -0.93 4376 12.76 124 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 84.00 84.04 84.23 81.87 82.08 -2.29 13262 10.92 88 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.56 96.29 96.88 95.50 95.88 -0.70 2125 2.04 59 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.20 38.20 38.22 37.83 37.85 -0.92 1786 0.68 43 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.65 60.29 60.43 58.63 59.43 -2.01 6182 3.70 76 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 139.44 139.90 139.97 138.31 138.31 -0.81 333 0.46 19 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 130.70 130.15 130.15 129.01 129.43 -0.97 3705 4.82 117 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.31 27.17 27.75 27.11 27.28 -0.11 3055 0.84 40 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.74 41.07 41.07 40.46 40.61 -0.32 3746 1.52 56 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.00 70.35 70.35 68.32 68.78 -1.74 5392 3.71 118 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.33 29.36 29.66 29.02 29.13 -0.68 2147 0.63 85 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.38 22.39 22.57 22.00 22.10 -1.25 35380 7.86 293 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 166.36 167.19 167.19 162.00 162.62 -2.25 134642 221.11 2015 -- 186.52 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 170.77 170.75 171.98 169.04 171.68 0.53 278762 476.83 1619 -- 187.10 83.20
532873 HDIL Z 10.00 2.51 2.51 2.51 2.43 2.46 -1.99 19982 0.49 45 1.29 4.66 2.43
540210 Heads Up Ven B 10.00 9.35 9.50 9.50 9.50 9.50 1.60 60 0.01 2 4.15 14.56 8.61
539787 HealthCare G A1 10.00 722.25 708.05 723.55 696.05 703.05 -2.66 14830 104.54 927 280.10 804.30 458.80
543546 Healthy Life M 10.00 13.87 13.80 13.90 13.26 13.63 -1.73 24000 3.28 11 19.75 61.16 12.80
526967 Heera Ispat X 10.00 7.90 7.90 7.90 7.90 7.90 0.00 265 0.02 3 -6.75 10.98 5.00
509631 HEG A1 2.00 520.45 520.95 526.10 513.50 520.20 -0.05 17637 91.55 594 38.94 622.00 332.20
500292 HeidelbergC B 10.00 176.35 176.15 177.15 172.50 173.90 -1.39 7566 13.17 287 30.62 242.00 172.50
539174 Helpage Fin X 10.00 26.50 25.97 26.50 25.10 26.49 -0.04 896 0.23 21 9.96 33.80 12.73
531178 Hemang Res. X 10.00 19.22 19.22 19.89 17.00 17.86 -7.08 1931 0.35 42 17.01 34.57 17.00
543916 Hemant Surg. MT 10.00 294.60 297.95 297.95 279.90 279.90 -4.99 4000 11.32 10 47.68 367.10 88.15
543242 Hemisphere P B 10.00 133.25 133.30 133.30 126.00 126.75 -4.88 36856 47.33 700 -372.79 190.85 109.30
543266 Heranba Inds B 10.00 245.70 244.85 244.85 232.25 239.60 -2.48 3082 7.32 417 -126.11 496.75 205.20
505720 Hercules Inv B 1.00 168.00 165.00 165.00 160.00 160.55 -4.43 1458 2.35 98 13.85 254.95 126.00
519552 Heritage Foo A1 5.00 479.90 479.90 479.90 455.00 458.30 -4.50 12901 59.89 540 24.61 541.60 355.55
500182 Hero Motocor A1 2.00 6351.45 6310.00 6350.50 6145.50 6163.00 -2.97 21525 1336.02 6136 23.34 6390.00 3322.60
524669 Hester Biosc B 10.00 1649.00 1637.70 1637.70 1585.05 1605.40 -2.64 224 3.60 103 31.16 2570.00 1246.75
506390 Heubach Col. B 10.00 434.00 434.00 448.90 431.75 434.90 0.21 785 3.47 150 16.39 619.80 427.90
534328 Hexa Tradex B 2.00 164.50 164.50 164.50 161.85 161.85 -1.61 266 0.43 33 41.71 322.60 160.00
544362 Hexaware Tec B 1.00 754.75 746.05 762.40 740.45 753.90 -0.11 21667 163.08 953 46.17 900.15 592.95
500183 HFCL A1 1.00 68.90 71.33 71.33 65.76 66.53 -3.44 5279419 3609.18 14331 350.16 133.00 65.76
541019 HG Infra Eng A1 10.00 824.85 826.00 826.05 789.95 794.95 -3.62 15270 122.76 1644 12.54 1560.95 789.95
543411 Hi-Tech Pipe B 1.00 97.80 97.80 98.25 93.00 94.80 -3.07 64116 60.67 872 24.69 177.20 81.56
504176 High Enr.Bat X 2.00 564.50 579.95 579.95 540.00 543.95 -3.64 7672 42.31 461 36.19 830.35 420.05
544477 Highway Infr B 5.00 63.24 62.51 63.80 60.60 60.97 -3.59 22822 14.21 342 22.25 134.88 60.60
524735 Hikal B 2.00 242.40 242.35 242.35 232.00 234.65 -3.20 163719 384.94 775 286.16 456.60 217.35
539697 Hiliks Tech. XT 10.00 49.03 49.03 51.00 48.00 48.99 -0.08 8383 4.10 47 83.03 122.70 41.60
544308 Hilltone Sof XT 10.00 78.90 74.96 78.00 74.96 77.99 -1.15 1107 0.83 5 -67.82 84.00 19.21
532847 Hilton Metal B 10.00 40.99 37.40 40.99 37.40 40.35 -1.56 15871 6.41 193 13.72 123.00 37.40
505712 Him Teknofor X 2.00 229.60 230.45 233.35 214.00 215.00 -6.36 16414 36.33 155 21.54 271.50 149.05
500184 Himadri Spl. A1 1.00 474.50 471.95 475.25 458.85 462.20 -2.59 131946 613.95 4379 35.55 606.54 351.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 9.92 10.12 10.14 9.65 9.78 -1.41 15989 1.58 178 15.77 19.53 8.95
514043 Himat. Seide B 5.00 116.90 116.05 116.90 112.10 113.10 -3.25 51569 59.09 731 16.42 231.60 107.50
531979 Hind Alumini X 10.00 62.90 65.90 65.90 60.10 61.47 -2.27 6969 4.39 120 4.45 83.85 57.25
504036 Hind Rect B 2.00 1512.35 1513.00 1513.00 1432.80 1464.60 -3.16 1149 16.94 181 53.05 2101.00 801.15
539984 Hind Urban I X 10.00 2131.00 2129.00 2131.00 2000.00 2025.00 -4.97 110 2.30 23 -10.85 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 325.40 318.50 321.35 312.00 319.55 -1.80 904 2.86 73 9.43 451.45 281.25
541154 Hind.Aeronau A1 5.00 4444.65 4444.65 4445.00 4272.70 4284.25 -3.61 117313 5095.08 16897 33.83 5166.00 3045.95
519574 Hind.Agrigen X 10.00 56.13 56.13 56.13 53.00 53.02 -5.54 221 0.12 19 265.10 103.00 48.81
531918 Hind.Applian XT 10.00 134.25 131.60 131.60 131.60 131.60 -1.97 127 0.17 6 1012.31 335.05 85.05
532041 Hind.Bio-Sci X 2.00 5.96 6.19 6.19 5.86 5.96 0.00 2717 0.16 37 298.00 11.73 5.70
509635 Hind.Compost B 5.00 415.65 413.20 427.05 413.20 413.55 -0.51 49 0.21 24 20.49 646.95 402.15
513599 Hind.Copper A1 5.00 372.20 371.70 378.45 361.15 363.85 -2.24 2005610 7441.95 26035 61.98 378.45 183.90
524013 Hind.Fluroca B 10.00 16.03 16.10 16.78 16.02 16.04 0.06 3923 0.64 39 267.33 19.57 10.80
519126 Hind.Foods B 2.00 520.90 518.95 521.50 514.00 519.70 -0.23 21212 109.60 726 49.12 609.05 461.80
505893 Hind.Hardy X 10.00 895.55 850.05 910.00 850.05 864.80 -3.43 1244 10.91 88 14.78 1350.00 601.05
533217 Hind.Media V B 10.00 64.84 64.19 65.39 62.28 62.72 -3.27 2815 1.79 77 5.52 103.45 62.28
509895 Hind.Mills X 10.00 180.65 179.70 179.70 172.20 174.75 -3.27 640 1.10 19 -4.27 229.50 154.00
500500 Hind.Motors B 5.00 17.24 17.24 17.68 17.05 17.15 -0.52 168845 29.21 1492 51.97 35.83 16.80
500186 Hind.Oil Exp B 10.00 153.80 154.05 157.75 152.60 156.70 1.89 53460 83.20 431 14.67 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.55 30.05 31.99 29.72 30.07 -1.57 45540 13.95 359 0.49 46.90 22.36
530315 Hind.Tin Wrk X 10.00 119.20 121.15 121.15 114.60 117.30 -1.59 3616 4.22 109 11.09 224.70 106.90
500696 Hind.Unileve A1 1.00 2339.00 2346.05 2348.60 2302.30 2314.40 -1.05 122813 2854.00 7992 49.94 2736.62 2102.90
500188 Hind.Zinc A1 2.00 498.10 498.10 501.90 486.80 490.05 -1.62 273590 1348.45 7298 19.60 546.95 378.65
500440 Hindalco A1 1.00 823.15 823.20 833.20 817.50 819.05 -0.50 88666 732.99 3561 10.36 863.80 546.25
543645 Hindprakash B 10.00 129.50 128.00 128.00 122.60 124.25 -4.05 1577 1.97 48 91.36 192.60 114.70
532859 Hinduja Glob B 10.00 470.45 470.45 470.45 452.00 454.25 -3.44 959 4.40 87 -2271.25 755.70 436.05
542905 Hindware Hom B 2.00 302.90 298.75 298.75 284.60 287.45 -5.10 7683 22.27 313 -32.96 392.10 178.15
530853 Hipolin X 10.00 55.49 58.26 58.26 52.80 53.49 -3.60 311 0.18 20 -4.56 227.10 52.63
590018 Hisar Metal B 10.00 173.00 169.00 170.40 167.20 169.05 -2.28 248 0.42 16 36.99 246.00 159.50
521068 Hisar Spin. P 10.00 50.12 47.62 47.62 47.62 47.62 -4.99 100 0.05 1 5.36 75.98 40.70
532359 Hit Kit Glob XT 2.00 1.02 1.04 1.07 0.97 0.99 -2.94 108582 1.10 89 2.20 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 19309.60 19381.05 19649.30 18521.40 19073.85 -1.22 7697 1462.16 2475 23.70 22837.45 8738.05
526217 Hitech Corp. B 10.00 177.80 180.00 180.00 169.00 170.50 -4.11 167 0.29 21 26.19 281.55 152.00
531661 Hittco Tools X 10.00 12.10 13.24 13.24 12.00 12.00 -0.83 1786 0.22 11 -33.33 16.00 10.31
522215 HLE Glasscoa B 2.00 450.85 448.25 451.15 431.30 437.20 -3.03 7030 31.14 295 53.71 662.00 218.00
544349 HM Electro MT 10.00 57.50 56.50 57.00 56.50 56.56 -1.63 8000 4.54 5 9.46 100.99 50.00
543929 HMA Agro B 1.00 29.95 30.49 30.49 29.00 29.16 -2.64 9966 2.96 100 12.52 47.40 27.54
500191 HMT Z 10.00 47.47 48.25 48.25 45.10 45.15 -4.89 3992 1.83 124 -10.43 79.50 45.10
543259 Home First F A1 2.00 1095.20 1124.95 1134.95 1094.00 1119.60 2.23 37732 418.50 3260 25.69 1518.80 838.65
544014 Honasa Cons. A1 10.00 274.85 274.00 274.00 250.10 256.45 -6.69 72937 189.36 2734 -55.27 334.00 190.00
522064 Honda (I) Po B 10.00 2414.15 2402.00 2402.00 2310.05 2331.70 -3.42 413 9.65 190 31.15 3256.50 1827.20
517174 Honeywell Au A1 10.00 34900.55 34501.10 34914.85 34167.95 34266.50 -1.82 102 35.24 77 58.69 43799.90 31501.70
500193 Hotel Leela B 2.00 8.85 8.91 9.05 8.63 8.79 -0.68 41834 3.68 425 73.25 21.13 8.63
532145 Hotel Silver X 10.00 12.54 12.75 12.75 12.00 12.00 -4.31 799 0.10 13 13.79 19.73 11.20
526761 Howard Hotel X 10.00 19.25 19.00 19.50 19.00 19.50 1.30 70 0.01 2 24.38 33.90 18.50
543433 HP Adhesives B 2.00 43.78 43.70 43.92 41.50 42.20 -3.61 15835 6.69 384 23.98 86.35 41.50
502873 HP Cotton X 10.00 108.20 108.00 108.00 108.00 108.00 -0.18 50 0.05 1 14.56 141.90 82.00
500104 HPCL A1 10.00 450.30 450.10 452.50 442.70 445.80 -1.00 35296 157.54 1407 6.81 494.55 287.55
540136 HPL Elec.Pow B 10.00 390.75 391.95 391.95 374.15 378.45 -3.15 8869 33.76 518 25.37 639.50 338.75
532662 HT Media B 2.00 23.04 23.00 23.30 22.53 22.61 -1.87 33465 7.72 155 29.75 28.20 14.51
532799 Hubtown B 10.00 296.40 295.80 303.55 283.65 285.70 -3.61 19723 57.81 438 31.26 366.00 149.90
540530 HUDCO A1 10.00 225.15 224.95 224.95 210.70 212.95 -5.42 270378 582.34 3602 15.21 263.95 158.90
509820 Huhtamaki (I B 2.00 212.45 212.15 215.00 208.30 208.45 -1.88 2055 4.33 146 18.61 316.05 170.40
542592 Humming Bird M 1.00 22.00 22.05 23.10 22.05 23.10 5.00 3750 0.85 3 37.87 102.00 20.56
500262 Hybrid Finan T 5.00 20.04 19.04 20.00 19.04 19.88 -0.80 1023 0.20 8 18.24 35.21 9.35
539724 Hypersoft Tc XT 10.00 76.54 75.01 75.38 75.01 75.01 -2.00 769 0.58 23 15.63 100.60 17.55
544274 Hyundai Mot. A1 10.00 2309.25 2311.00 2311.10 2257.00 2274.85 -1.49 184146 4182.15 3835 30.50 2889.65 1542.95