ETIG Stories
Equity
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 16/01/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 655.35 655.35 687.95 650.00 660.00 0.71 1042 6.88 13 12.48 958.00 214.30
515147 Haldyn Glass X 1.00 142.60 143.00 145.25 139.50 140.20 -1.68 32009 45.20 362 32.99 188.90 118.50
544312 Hamps Bio M 10.00 69.32 70.00 71.24 70.00 70.97 2.38 14000 9.88 7 61.71 107.20 62.00
526407 Hampton Sky X 1.00 31.27 31.90 32.17 31.16 31.98 2.27 139912 44.66 290 34.02 51.00 22.40
590113 Hang Seng Be E 1.00 323.34 324.10 334.99 323.93 330.21 2.12 3115 10.28 140 -- 420.00 225.91
543227 Happiest Min A1 2.00 723.90 744.00 744.60 719.70 721.70 -0.30 33201 241.56 2003 47.32 955.00 692.90
544057 Happy Forgin B 2.00 984.45 985.45 1001.50 984.00 992.00 0.77 1273 12.63 102 44.79 1298.95 813.55
509597 Hardcastle W X 10.00 855.25 893.95 893.95 863.55 869.95 1.72 12 0.10 6 30.97 1354.75 480.10
541276 Hardwyn (I) T 1.00 16.79 17.13 17.59 16.75 17.27 2.86 194347 33.25 361 63.96 34.60 15.24
538081 Haria App. X 10.00 5.15 5.72 5.72 5.19 5.38 4.47 4285 0.23 20 14.94 6.80 4.51
512604 Haria Export XT 10.00 6.05 6.05 6.35 5.75 6.28 3.80 6652 0.41 19 62.80 9.36 3.87
543517 Hariom Pipe B 10.00 498.40 496.00 513.00 496.00 509.05 2.14 7932 40.41 549 26.35 885.05 441.05
542682 Harish Text. XT 10.00 89.95 89.90 89.90 85.46 85.46 -4.99 285 0.24 8 -16.50 102.60 42.70
526931 Hariyana Shp XT 10.00 115.50 117.50 121.25 117.00 121.25 4.98 1061 1.27 35 49.90 239.95 79.00
500467 Harr.Malayal B 10.00 270.40 276.60 276.60 263.00 264.60 -2.14 2810 7.53 260 -111.65 340.25 150.00
543600 Harsha Engr. B 10.00 425.70 440.75 440.75 424.55 430.60 1.15 3035 13.12 199 29.82 610.75 360.00
544105 Harshdeep H. M 10.00 66.65 66.06 68.00 66.06 67.75 1.65 12000 8.08 8 -- 86.00 39.00
505336 Harshil Agro XT 1.00 5.55 5.66 5.66 5.66 5.66 1.98 283884 16.07 222 47.17 13.66 0.49
532855 Haryana Capf X 10.00 220.30 222.00 231.30 216.00 231.30 4.99 1850 4.25 78 23.87 447.90 133.20
524080 Haryana Lthr X 10.00 76.67 76.67 81.70 76.16 79.15 3.23 1632 1.28 43 9.30 124.00 56.81
509073 Hathway Bhaw X 10.00 17.65 17.99 17.99 17.66 17.90 1.42 2026 0.36 32 -71.60 23.66 16.16
533162 Hathway Cabl B 2.00 15.00 15.17 15.27 14.99 15.09 0.60 339534 51.19 1660 26.47 27.90 13.12
531531 Hatsun Agro A1 1.00 1060.30 1042.00 1056.00 1010.20 1040.60 -1.86 4541 46.72 511 76.12 1380.00 930.45
517354 Havells (I) A1 1.00 1527.65 1549.95 1571.00 1525.00 1557.30 1.94 28952 448.06 4207 69.21 2104.95 1280.20
539176 Hawa Engg. XT 10.00 208.85 208.10 219.25 208.10 219.25 4.98 3511 7.67 43 27.54 338.00 117.35
508486 Hawkins Cook B 10.00 8686.00 8700.05 8774.95 8660.00 8741.50 0.64 375 32.63 156 40.94 9200.00 5810.05
532467 Hazoor Multi X 1.00 52.72 51.50 54.60 51.50 53.29 1.08 304924 162.91 454 12.60 63.90 28.41
532334 HB Estate De X 10.00 95.74 96.00 98.85 94.00 95.44 -0.31 3296 3.17 54 24.98 125.10 59.10
508956 HB Leas.&Fin X 10.00 17.80 18.16 19.00 16.88 18.39 3.31 4386 0.78 46 -153.25 29.95 8.67
532333 HB Portfolio XT 10.00 96.00 96.00 97.90 94.10 97.90 1.98 510 0.49 30 14.21 176.70 58.00
532216 HB Stockhold B 10.00 103.45 105.05 108.00 105.05 107.00 3.43 1877 2.00 74 3.23 187.45 74.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 532.20 549.90 564.85 541.25 549.40 3.23 197885 1091.40 12289 46.44 738.65 378.95
500185 HCC A1 1.00 33.15 33.94 34.52 33.75 33.98 2.50 1578222 538.81 4641 12.63 57.46 29.03
500179 HCL Infosys. B 2.00 15.17 15.68 15.68 14.42 14.93 -1.58 116262 17.45 566 -18.43 26.70 13.63
532281 HCL Techno. A1 2.00 1825.90 1844.95 1844.95 1785.10 1791.70 -1.87 95395 1718.95 8756 28.48 2011.00 1235.00
526717 HCP Plastene X 10.00 148.70 140.60 154.00 140.60 151.10 1.61 815 1.23 44 52.65 206.00 140.60
541729 HDFC AMC A1 5.00 4046.85 4050.00 4117.25 4045.35 4090.85 1.09 7026 286.95 1331 39.58 4862.00 3255.00
500180 HDFC Bank A1 1.00 1642.75 1655.75 1660.00 1643.25 1652.75 0.61 61998 1023.97 4493 18.27 1880.00 1363.45
533230 HDFC Gold E 1.00 68.33 68.34 68.80 68.26 68.66 0.48 80562 55.16 660 -- 69.51 53.51
540777 HDFC Life In A1 10.00 594.25 623.05 660.55 623.05 641.30 7.92 1098829 7143.79 21253 81.49 760.95 511.10
543627 HDFC N100LV B 12.62 19.52 19.13 19.49 19.06 19.49 -0.15 3823 0.74 48 -- 22.35 16.93
543628 HDFC N200Mom B 19.06 30.67 31.39 31.40 30.59 31.08 1.34 1449 0.45 47 -- 39.00 27.10
543224 HDFC Nifty B B 22.33 49.69 50.49 50.49 49.78 50.26 1.15 117 0.06 10 -- 58.00 39.10
539516 HDFC Nifty50 B 76.13 256.14 258.40 258.71 256.83 257.98 0.72 1981 5.11 80 -- 291.00 231.05
544110 HDFC PSU Bk B 62.78 61.97 62.58 63.86 61.89 62.95 1.58 4141 2.62 43 -- 82.45 58.05
539517 HDFC S&P Sen A1 25.04 85.69 85.94 86.58 85.48 85.94 0.29 1211 1.04 84 -- 97.24 77.00
543774 HDFCBSE500 B 23.86 34.49 34.98 34.99 34.50 34.70 0.61 2418 0.84 63 -- 43.80 26.02
543605 HDFCN100Ql30 B 38.59 55.56 57.50 57.50 55.17 55.68 0.22 430 0.24 20 -- 65.12 49.25
543608 HDFCN50Val20 B 86.07 137.30 137.30 137.38 137.30 137.38 0.06 16 0.02 5 -- 155.30 105.00
543607 HDFCNGrSec15 B 89.04 122.28 122.26 123.93 120.45 121.59 -0.56 380 0.46 34 -- 138.28 93.00
543569 HDFCNif100ET B 17.73 24.45 24.60 24.67 24.20 24.26 -0.78 2771 0.68 48 -- 29.00 18.50
543665 HDFCNifITETF B 29.99 44.69 44.51 45.00 44.51 44.71 0.04 109 0.05 4 -- 47.58 32.51
543570 HDFCNifNXT50 B 41.82 64.41 65.15 65.69 65.06 65.21 1.24 5843 3.82 124 -- 86.99 52.47
543666 HDFCNifPvETF B 21.68 24.31 24.07 24.57 24.07 24.45 0.58 1430 0.35 79 -- 27.66 22.63
543776 HDFCNMid150 B 11.60 20.11 20.45 20.45 20.21 20.30 0.94 52838 10.73 138 -- 22.95 16.78
543775 HDFCNSML250 B 91.31 166.01 166.63 168.98 166.62 168.29 1.37 13514 22.72 640 -- 188.40 133.75
543592 HDFCSILVETF E 52.52 87.47 88.71 89.20 88.38 89.07 1.83 44237 39.28 634 -- 97.03 67.62
532873 HDIL Z 10.00 3.50 3.50 3.63 3.47 3.55 1.43 104812 3.72 97 1.87 6.24 3.35
540210 Heads Up Ven B 10.00 11.53 12.10 12.10 11.51 11.67 1.21 1788 0.21 45 -9.73 22.45 9.81
539787 HealthCare G B 10.00 498.45 498.50 504.55 496.35 499.35 0.18 10629 53.16 592 122.09 553.25 310.10
526967 Heera Ispat Z 10.00 6.61 6.74 6.94 6.74 6.94 4.99 1476 0.10 7 -69.40 12.22 5.70
509631 HEG A1 2.00 427.15 429.05 441.10 429.05 432.00 1.14 22750 99.10 663 45.86 619.25 317.39
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC B 10.00 213.00 214.95 215.65 211.30 211.45 -0.73 1825 3.88 135 36.65 257.85 189.65
539174 Helpage Fin XT 10.00 22.80 21.66 21.66 21.66 21.66 -5.00 18 0.00 4 25.79 36.40 14.87
505520 Hem Holdings XT 10.00 6.89 7.02 7.02 7.02 7.02 1.89 1 0.00 1 0.14 7.02 2.20
502133 Hemadri Cem X 10.00 72.48 73.00 74.75 72.00 74.03 2.14 1506 1.11 32 -3.07 157.60 65.20
531178 Hemang Res. X 10.00 30.90 30.28 30.90 29.20 30.16 -2.39 1496 0.46 32 3.69 49.44 26.00
543916 Hemant Surg. M 10.00 128.80 128.80 136.55 128.80 135.30 5.05 28800 38.56 35 18.46 224.90 115.00
543242 Hemisphere P A1 10.00 152.90 157.00 158.70 155.20 156.55 2.39 17061 26.77 302 -434.86 264.65 146.55
524590 Hemo Organic X 10.00 10.40 10.51 10.51 10.01 10.01 -3.75 683 0.07 12 -11.25 15.25 6.44
543266 Heranba Inds B 10.00 382.90 382.65 394.95 382.65 389.40 1.70 2952 11.50 202 22.80 561.00 278.14
505720 Herc.Hoists T 1.00 198.55 202.00 205.45 197.00 199.85 0.65 5178 10.41 83 17.24 310.00 114.45
519552 Heritage Foo A1 5.00 431.20 440.95 440.95 431.80 436.35 1.19 12178 52.98 469 23.21 727.90 296.55
500182 Hero Motocor A1 2.00 4111.90 4169.00 4175.00 4059.00 4073.50 -0.93 12296 503.48 4081 19.69 6245.00 3999.00
524669 Hester Biosc B 10.00 2186.10 2206.10 2222.40 2186.10 2200.90 0.68 53 1.17 26 79.80 3375.45 1292.90
506390 Heubach Col. B 10.00 549.15 549.40 552.55 549.40 550.10 0.17 502 2.77 85 35.44 733.25 355.15
534328 Hexa Tradex B 2.00 227.75 233.90 236.95 228.40 228.75 0.44 681 1.58 83 -64.80 375.40 143.10
500183 HFCL A1 1.00 97.15 99.15 102.90 99.15 102.40 5.40 581821 589.71 2823 39.08 171.00 81.22
541019 HG Infra Eng A1 10.00 1352.05 1354.00 1396.60 1354.00 1389.40 2.76 3705 51.12 355 16.91 1880.00 854.80
522073 Hi-Tech Gear T 10.00 772.20 797.85 797.85 797.85 797.85 3.32 1 0.01 1 26.51 1275.75 398.35
543411 Hi-Tech Pipe B 1.00 143.90 145.00 146.00 142.00 142.65 -0.87 29551 42.50 808 47.08 210.75 102.45
541627 Hi-Tech Wind XT 10.00 10.28 9.81 10.47 9.81 9.85 -4.18 83374 8.32 156 164.17 12.22 1.99
504176 High Enr.Bat X 2.00 606.50 602.30 618.00 600.00 611.85 0.88 3494 21.20 251 43.36 1058.80 516.90
531301 High Street XT 10.00 139.70 146.68 146.68 146.68 146.68 5.00 591 0.87 9 106.29 146.68 56.20
524735 Hikal B 2.00 359.55 364.85 376.90 363.60 373.65 3.92 29294 108.41 1005 62.69 464.50 260.65
509675 HIL Ltd. B 10.00 2206.65 2250.00 2250.00 2191.90 2199.60 -0.32 967 21.49 313 82.91 3150.05 2191.90
539697 Hiliks Tech. XT 10.00 104.40 102.35 102.35 102.35 102.35 -1.96 1895 1.94 31 107.74 122.70 23.93
544308 Hilltone Sof X 10.00 41.54 43.61 43.61 43.61 43.61 4.98 100 0.04 1 82.28 43.61 19.21
532847 Hilton Metal B 10.00 94.82 99.00 99.00 93.73 94.08 -0.78 13019 12.44 429 58.07 164.10 76.02
505712 Him Teknofor X 2.00 196.25 203.85 215.00 203.85 207.95 5.96 4645 9.66 62 21.48 273.85 114.95
500184 Himadri Spl. A1 1.00 540.25 542.40 553.35 542.00 543.25 0.56 38616 211.31 1261 52.04 688.50 272.80
526899 Himalaya Fd. X 10.00 17.99 18.45 19.15 18.03 18.22 1.28 42572 7.85 270 20.24 29.95 17.10
514043 Himat. Seide B 5.00 177.35 181.00 183.30 176.50 177.35 0.00 38864 69.58 713 22.94 231.60 116.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 71.67 74.10 74.10 70.10 72.17 0.70 4304 3.11 111 4.58 94.99 48.80
504036 Hind Rect B 2.00 1192.00 1213.45 1251.60 1203.00 1247.60 4.66 3338 41.56 457 90.08 1591.00 531.80
539984 Hind Urban I X 10.00 2485.00 2485.00 2500.00 2450.00 2469.00 -0.64 107 2.63 38 59.15 3550.00 1948.10
514428 Hind.Adhesiv X 10.00 402.35 409.95 409.95 392.65 400.75 -0.40 3216 12.91 129 12.98 538.80 300.05
541154 Hind.Aeronau A1 5.00 3823.15 3889.80 3942.45 3859.85 3918.50 2.49 72250 2817.77 8128 30.77 5675.00 2817.65
519574 Hind.Agrigen X 10.00 70.14 73.64 73.64 73.64 73.64 4.99 15897 11.71 39 61.37 90.93 40.00
531918 Hind.Applian XT 10.00 149.50 156.95 156.95 156.95 156.95 4.98 921 1.45 11 923.24 401.50 20.98
532041 Hind.Bio-Sci X 2.00 10.03 10.03 10.03 9.92 9.92 -1.10 628 0.06 11 70.86 13.47 6.86
509635 Hind.Compost B 5.00 477.60 491.10 509.70 488.90 494.55 3.55 334 1.65 83 22.54 669.90 370.00
513599 Hind.Copper A1 5.00 220.80 223.65 235.20 223.65 231.80 4.98 715669 1654.90 3223 55.72 415.60 217.10
524013 Hind.Fluroca B 10.00 15.73 15.92 15.92 15.38 15.59 -0.89 10212 1.59 73 23.27 22.60 14.41
519126 Hind.Foods B 2.00 496.10 496.00 498.10 485.00 492.80 -0.67 12655 62.11 1254 59.30 685.70 460.75
505893 Hind.Hardy XT 10.00 1034.15 1084.95 1085.85 1034.15 1075.55 4.00 2435 26.33 83 31.27 1277.10 380.00
533217 Hind.Media V B 10.00 86.08 86.48 87.89 86.00 87.57 1.73 2119 1.85 63 26.54 128.00 82.27
509895 Hind.Mills X 10.00 206.55 209.95 209.95 205.30 205.30 -0.61 155 0.32 2 -7.46 391.30 195.25
500500 Hind.Motors B 5.00 25.47 25.98 26.40 25.74 25.88 1.61 42197 10.96 589 13.41 48.70 15.33
515145 Hind.Nat.Gls T 2.00 21.90 21.70 21.78 21.70 21.78 -0.55 2048 0.45 12 2.79 31.47 16.14
500186 Hind.Oil Exp A1 10.00 183.50 185.40 191.75 184.65 186.55 1.66 19303 36.01 273 14.52 293.60 156.85
500449 Hind.Org.Chm B 10.00 37.67 38.45 38.45 35.50 36.51 -3.08 63032 23.22 572 -3.11 63.00 34.20
530315 Hind.Tin Wrk X 10.00 197.65 204.95 209.30 200.00 207.60 5.03 11407 23.59 184 15.30 239.00 132.00
500696 Hind.Unileve A1 1.00 2373.20 2373.20 2375.00 2326.20 2345.90 -1.15 98037 2294.44 8713 53.68 3034.50 2170.25
500188 Hind.Zinc A1 2.00 442.00 450.50 459.80 448.95 455.20 2.99 34060 154.51 1299 22.01 807.00 285.00
500440 Hindalco A1 1.00 591.40 598.50 607.00 591.30 602.45 1.87 71978 432.22 3127 10.84 772.00 496.80
543645 Hindprakash B 10.00 144.75 144.80 148.90 140.00 142.00 -1.90 232 0.33 16 95.30 210.00 122.10
532859 Hinduja Glob B 10.00 641.90 646.05 671.00 644.45 646.75 0.76 3472 22.65 315 13.62 989.25 593.00
542905 Hindware Hom B 2.00 254.45 254.05 258.30 248.25 252.70 -0.69 3480 8.84 207 -164.09 467.60 241.55
530853 Hipolin XT 10.00 152.50 152.50 152.50 152.50 152.50 0.00 195 0.30 5 -99.67 227.10 103.00
590018 Hisar Metal B 10.00 209.75 210.25 215.00 210.00 213.65 1.86 1690 3.59 67 25.25 246.00 159.50
543187 Hitachi Engy A1 10.00 12663.40 12999.95 13354.55 12847.90 13061.95 3.15 3822 500.03 988 55.57 16534.50 5459.00
526217 Hitech Corp. B 10.00 228.10 230.00 241.50 222.45 223.90 -1.84 1838 4.21 41 36.23 350.50 180.00
531661 Hittco Tools X 10.00 13.00 13.00 13.10 13.00 13.10 0.77 1281 0.17 8 -16.17 15.98 9.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 339.85 343.55 353.00 338.30 341.10 0.37 2234 7.63 178 80.26 568.54 326.25
543929 HMA Agro B 1.00 37.97 38.37 39.01 38.01 38.43 1.21 19807 7.63 380 16.49 83.51 36.11
500191 HMT Z 10.00 68.82 67.00 68.82 67.00 67.10 -2.50 3249 2.20 55 0.93 102.60 42.65
543259 Home First F A1 2.00 1027.45 1027.40 1056.95 1027.40 1048.25 2.02 6929 72.40 623 27.47 1383.05 777.00
544014 Honasa Cons. A1 10.00 242.90 247.95 247.95 244.30 246.45 1.46 14551 35.80 568 -53.00 546.50 222.15
522064 Honda (I) Po B 10.00 2596.85 2625.95 2699.50 2625.95 2690.70 3.61 330 8.83 97 39.65 4494.00 2144.75
517174 Honeywell Au A1 10.00 40860.60 41135.10 41135.10 40620.70 40633.85 -0.55 17 6.96 11 68.07 59700.00 36238.35
500193 Hotel Leela B 2.00 16.13 16.37 17.50 16.35 17.30 7.25 212288 35.97 913 45.53 41.99 14.77
532145 Hotel Silver X 10.00 16.69 16.71 16.99 16.67 16.92 1.38 2052 0.34 23 21.42 20.50 14.11
532761 HOV Services B 10.00 69.73 71.90 71.90 68.00 68.69 -1.49 7180 5.04 281 28.62 110.80 51.00
526761 Howard Hotel X 10.00 25.38 25.55 27.00 25.55 26.95 6.19 1072 0.28 17 -42.11 33.50 20.71
543433 HP Adhesives B 2.00 72.13 76.83 76.83 72.39 72.88 1.04 5312 3.88 201 32.54 131.00 70.54
502873 HP Cotton X 10.00 120.15 117.75 124.70 117.75 123.95 3.16 955 1.18 34 -21.90 193.95 110.00
500104 HPCL A1 10.00 362.90 367.85 367.85 357.60 358.35 -1.25 98565 356.11 2707 18.16 457.20 278.00
540136 HPL Elec.Pow B 10.00 502.85 514.30 525.45 510.00 515.50 2.52 21602 111.98 1131 51.65 694.30 267.90
532662 HT Media B 2.00 21.63 21.91 22.16 21.42 21.46 -0.79 3442 0.75 53 -11.12 36.85 19.73
532799 Hubtown T 10.00 271.80 273.40 278.90 271.20 275.05 1.20 3485 9.59 76 -34.17 342.15 99.35
540530 HUDCO A1 10.00 214.70 218.25 227.55 217.05 224.95 4.77 280507 629.19 3271 18.26 353.95 129.35
509820 Huhtamaki (I B 2.00 251.05 250.45 259.95 250.45 256.85 2.31 3660 9.37 239 22.93 451.50 245.00
500262 Hybrid Finan T 5.00 13.30 13.04 13.50 13.04 13.50 1.50 3425 0.45 9 10.89 16.90 7.88
544274 Hyundai Mot. A1 10.00 1797.05 1776.20 1823.00 1776.20 1817.95 1.16 27872 505.52 3150 24.38 1968.80 1688.25