ETIG Stories
Equity
Derivatives
RBI Policy
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 17/04/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 614.70 614.50 625.00 593.75 611.85 -0.46 10085 61.25 247 4.84 958.00 386.90
515147 Haldyn Glass X 1.00 105.80 108.79 112.45 106.62 109.68 3.67 94050 103.61 569 27.98 186.00 84.01
544312 Hamps Bio MT 10.00 42.45 42.45 42.45 42.45 42.45 0.00 2000 0.85 1 36.91 107.20 40.85
526407 Hampton Sky X 1.00 26.14 26.14 26.45 25.75 25.88 -0.99 41651 10.82 206 30.45 38.26 20.50
590113 Hang Seng Be E 1.00 380.31 383.61 385.02 374.94 377.85 -0.65 21722 82.45 689 -- 448.98 251.80
543227 Happiest Min A1 2.00 578.85 579.90 579.90 570.20 576.65 -0.38 27721 159.56 1870 39.44 955.00 525.05
544057 Happy Forgin B 2.00 798.60 818.95 818.95 786.95 800.05 0.18 1101 8.77 106 36.14 1298.95 716.10
509597 Hardcastle W X 10.00 757.95 759.95 759.95 745.00 745.00 -1.71 12 0.09 6 28.94 1354.75 600.00
541276 Hardwyn (I) T 1.00 13.39 13.40 14.05 12.73 13.28 -0.82 196310 26.50 374 51.08 33.92 10.85
538081 Haria App. X 10.00 5.35 5.35 5.35 5.35 5.35 0.00 1009 0.05 5 13.72 6.80 4.35
543517 Hariom Pipe B 10.00 387.20 391.25 394.75 383.40 386.85 -0.09 12265 47.65 645 19.56 885.05 301.39
542682 Harish Text. X 10.00 69.91 67.07 70.99 66.15 69.89 -0.03 2726 1.86 39 -10.90 102.60 44.20
526931 Hariyana Shp X 10.00 108.65 108.65 109.55 102.20 108.05 -0.55 4177 4.46 72 56.57 239.95 91.00
500467 Harr.Malayal B 10.00 199.85 200.50 201.10 195.70 199.65 -0.10 901 1.78 130 2495.63 340.25 151.00
543600 Harsha Engr. B 10.00 394.60 390.65 398.00 388.40 394.55 -0.01 1679 6.60 98 27.96 610.75 330.00
544105 Harshdeep H. M 10.00 70.35 67.20 67.20 66.50 66.55 -5.40 9000 6.01 6 -- 86.00 48.81
505336 Harshil Agro XT 1.00 3.67 3.49 3.49 3.49 3.49 -4.90 373418 13.03 813 21.81 11.78 0.80
532855 Haryana Capf XT 10.00 178.40 178.40 181.95 178.40 181.95 1.99 915 1.66 14 18.74 447.90 144.50
524080 Haryana Lthr X 10.00 77.14 77.60 77.60 72.26 77.26 0.16 2765 2.09 48 10.03 124.00 62.56
531387 Hasti Financ X 10.00 5.44 5.45 5.45 5.45 5.45 0.18 258 0.01 2 -13.63 10.30 5.35
509073 Hathway Bhaw X 10.00 19.03 20.10 21.70 18.89 19.31 1.47 58414 11.62 286 386.20 23.66 14.86
533162 Hathway Cabl B 2.00 13.64 13.70 14.24 13.56 13.92 2.05 677265 93.93 863 26.77 25.66 11.95
531531 Hatsun Agro A1 1.00 949.70 946.05 953.50 941.45 944.00 -0.60 645 6.11 168 73.01 1380.00 864.90
517354 Havells (I) A1 1.00 1613.90 1613.90 1646.75 1609.75 1638.90 1.55 162321 2657.62 10136 73.33 2104.95 1360.05
539176 Hawa Engg. X 10.00 120.00 115.00 123.00 115.00 122.00 1.67 263 0.31 16 23.28 338.00 105.00
508486 Hawkins Cook B 10.00 7930.50 7950.00 8035.00 7820.00 7974.65 0.56 1070 85.12 238 36.86 9200.00 6152.05
532467 Hazoor Multi X 1.00 46.99 46.96 46.99 44.10 44.65 -4.98 1011364 455.28 1712 11.54 63.90 32.00
532334 HB Estate De X 10.00 98.71 101.80 101.80 97.30 100.00 1.31 1275 1.28 22 18.12 125.10 64.00
508956 HB Leas.&Fin X 10.00 14.20 14.27 15.10 14.20 14.92 5.07 3128 0.46 40 -149.20 29.95 11.63
532333 HB Portfolio X 10.00 96.52 96.00 98.00 94.15 95.00 -1.57 698 0.67 34 22.57 176.70 63.30
517271 HBL Engg. A1 1.00 515.45 513.25 522.00 510.15 517.90 0.48 72359 373.49 2127 45.79 738.65 404.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC A1 1.00 26.75 26.80 26.86 26.27 26.74 -0.04 864742 230.43 1324 18.07 57.46 21.37
500179 HCL Infosys. B 2.00 12.88 12.93 13.00 12.70 12.88 0.00 132246 17.09 496 -18.67 23.60 11.78
532281 HCL Techno. A1 2.00 1432.20 1424.95 1442.00 1384.00 1438.05 0.41 112914 1588.61 8047 22.86 2011.00 1235.00
526717 HCP Plastene X 10.00 106.95 106.95 108.00 103.05 107.65 0.65 609 0.64 35 22.29 204.95 88.75
541729 HDFC AMC A1 5.00 4129.55 4149.95 4252.25 4060.55 4216.20 2.10 12900 537.78 2257 38.16 4862.00 3419.00
500180 HDFC Bank A1 1.00 1877.90 1879.05 1919.35 1877.75 1906.55 1.53 408716 7758.10 14400 20.97 1919.35 1430.15
533230 HDFC Gold E 1.00 81.26 82.45 82.47 81.71 81.97 0.87 121989 100.07 845 -- 82.47 59.65
540777 HDFC Life In A1 10.00 716.00 719.75 724.20 709.85 720.10 0.57 29757 213.48 1553 88.79 760.95 511.10
543973 HDFC N1DRLiq B 1000.00 1007.05 1007.61 1007.63 1007.61 1007.63 0.06 5201 52.41 10 -- 1007.63 999.00
543628 HDFC N200Mom B 19.06 28.11 28.02 28.42 27.80 28.23 0.43 45241 12.66 519 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 54.22 54.10 55.35 54.10 55.17 1.75 9232 5.06 57 -- 58.00 47.03
539516 HDFC Nifty50 B 76.13 259.28 260.90 265.00 260.90 264.03 1.83 2102 5.51 33 -- 291.00 238.65
544110 HDFC PSU Bk B 62.78 62.73 64.40 65.44 64.16 65.40 4.26 2134 1.39 37 -- 82.45 55.74
539517 HDFC S&P Sen A1 25.04 85.86 85.86 87.50 85.84 87.31 1.69 6522 5.62 51 -- 97.24 79.61
543774 HDFCBSE500 B 23.86 33.93 34.65 34.76 33.90 34.76 2.45 5482 1.88 37 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 53.84 53.50 54.20 53.50 54.15 0.58 619 0.34 15 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 126.15 127.27 128.61 127.27 128.61 1.95 3002 3.82 3 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 110.10 108.99 110.99 107.93 110.73 0.57 5860 6.41 133 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 24.57 24.58 25.18 24.57 24.82 1.02 32128 8.03 39 -- 29.00 22.70
543665 HDFCNifITETF B 29.99 34.46 35.15 35.18 33.77 34.51 0.15 4165 1.42 40 -- 49.50 32.51
543570 HDFCNifNXT50 B 41.82 64.55 64.79 65.23 64.50 65.16 0.95 2035 1.33 35 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 26.79 26.77 27.47 26.74 27.37 2.16 166756 45.31 166 -- 27.66 23.27
543776 HDFCNMid150 B 11.60 19.43 19.44 19.63 19.44 19.63 1.03 10950 2.14 128 -- 22.95 17.52
543775 HDFCNSML250 B 91.31 154.43 154.69 155.45 153.60 155.12 0.45 32232 49.89 2473 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 94.01 93.20 93.30 92.05 92.39 -1.72 58730 54.43 632 -- 98.45 77.56
532873 HDIL Z 10.00 3.78 3.96 3.96 3.96 3.96 4.76 58554 2.32 83 2.08 5.16 2.54
540210 Heads Up Ven T 10.00 10.68 10.70 11.00 10.42 10.88 1.87 1640 0.17 17 -14.51 17.98 8.61
539787 HealthCare G B 10.00 595.50 596.10 597.90 583.05 593.70 -0.30 21701 127.89 1371 142.03 599.45 310.10
543546 Healthy Life MT 10.00 65.75 64.46 67.00 64.46 67.00 1.90 8000 5.22 3 176.32 97.25 4.75
526967 Heera Ispat Z 10.00 6.93 7.26 7.27 6.94 7.27 4.91 25036 1.82 47 -103.86 10.98 5.00
509631 HEG A1 2.00 480.25 484.55 491.95 476.10 480.30 0.01 76579 371.34 1895 41.84 619.25 332.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC B 10.00 199.50 199.35 200.80 198.45 199.75 0.13 1660 3.32 86 43.33 257.85 181.05
539174 Helpage Fin X 10.00 16.98 18.13 18.13 17.06 17.06 0.47 54 0.01 5 19.84 36.40 12.73
505520 Hem Holdings XT 10.00 21.66 22.09 22.09 22.09 22.09 1.99 1 0.00 1 0.45 22.09 2.20
502133 Hemadri Cem X 10.00 71.99 71.64 71.99 68.00 71.90 -0.13 647 0.46 21 -2.54 120.40 60.10
531178 Hemang Res. X 10.00 24.70 25.00 25.00 25.00 25.00 1.21 118 0.03 7 2.72 38.75 20.00
543916 Hemant Surg. M 10.00 106.49 105.50 105.50 105.50 105.50 -0.93 800 0.84 1 14.39 224.90 88.15
543242 Hemisphere P A1 10.00 130.95 134.90 134.90 129.30 131.10 0.11 52079 68.53 1027 -345.00 241.95 109.30
524590 Hemo Organic X 10.00 8.94 8.94 9.83 8.94 9.83 9.96 2714 0.25 10 -7.74 15.25 8.05
543266 Heranba Inds T 10.00 251.30 263.85 263.85 263.85 263.85 4.99 5017 13.24 128 23.88 561.00 205.20
505720 Herc.Hoists B 1.00 167.30 167.05 171.40 163.10 170.45 1.88 3608 6.09 173 14.71 310.00 114.45
519552 Heritage Foo A1 5.00 416.00 416.05 424.00 413.50 421.55 1.33 14940 62.92 544 20.52 727.90 301.50
500182 Hero Motocor A1 2.00 3782.35 3783.10 3796.20 3665.65 3773.45 -0.24 44930 1678.37 9892 18.18 6245.00 3322.60
524669 Hester Biosc B 10.00 1770.80 1768.90 1825.70 1725.20 1768.00 -0.16 2634 47.15 425 48.31 3375.45 1246.75
506390 Heubach Col. B 10.00 586.45 588.00 588.85 584.65 586.20 -0.04 196 1.15 14 29.01 733.25 355.15
534328 Hexa Tradex B 2.00 193.15 199.90 205.65 197.80 205.65 6.47 231 0.46 28 -50.04 375.40 144.00
544362 Hexaware Tec B 1.00 631.00 631.55 679.95 627.70 669.10 6.04 41678 274.23 2290 40.75 850.00 592.95
500183 HFCL A1 1.00 82.41 82.77 84.37 82.08 83.28 1.06 845252 705.74 5383 32.53 171.00 71.50
541019 HG Infra Eng A1 10.00 1117.80 1121.95 1125.55 1107.60 1121.00 0.29 9369 104.69 684 13.32 1880.00 921.05
543411 Hi-Tech Pipe B 1.00 100.80 102.50 102.50 99.20 99.40 -1.39 25189 25.19 710 30.40 210.75 82.55
504176 High Enr.Bat X 2.00 474.25 475.00 500.00 470.30 488.45 2.99 12925 62.57 431 43.50 1058.80 420.05
531301 High Street XT 10.00 126.70 124.20 129.20 124.20 129.20 1.97 1050 1.30 7 140.43 192.95 56.20
524735 Hikal B 2.00 433.05 433.55 441.05 423.35 431.45 -0.37 77854 336.69 3435 71.43 464.50 268.05
539697 Hiliks Tech. XT 10.00 48.50 48.50 50.92 47.10 50.92 4.99 17559 8.57 44 47.15 122.70 35.00
544308 Hilltone Sof XT 10.00 38.34 39.10 39.10 39.10 39.10 1.98 8250 3.23 5 90.93 59.57 19.21
532847 Hilton Metal B 10.00 66.94 67.98 68.00 66.00 67.18 0.36 22341 14.96 840 73.02 129.10 63.61
505712 Him Teknofor X 2.00 173.25 169.05 177.50 169.05 173.65 0.23 5115 8.93 67 16.20 273.85 117.00
500184 Himadri Spl. A1 1.00 444.30 444.95 469.20 442.70 462.85 4.18 167659 765.73 4139 44.33 688.50 307.30
526899 Himalaya Fd. X 10.00 15.22 15.42 15.43 13.90 14.84 -2.50 78077 11.54 390 16.49 28.38 10.11
514043 Himat. Seide B 5.00 147.65 149.10 150.40 146.35 147.10 -0.37 23054 34.12 480 21.04 231.60 107.50
531979 Hind Alumini X 10.00 68.31 69.50 69.50 67.61 68.93 0.91 3519 2.42 59 14.48 94.99 53.88
504036 Hind Rect B 2.00 992.55 1004.95 1008.10 979.10 986.35 -0.62 4456 43.94 675 52.47 1591.00 598.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2157.75 2161.10 2200.00 2100.00 2155.95 -0.08 120 2.57 29 7.45 3550.00 1981.00
514428 Hind.Adhesiv X 10.00 333.15 341.00 344.90 323.00 330.00 -0.95 3793 12.63 132 10.66 488.00 281.25
541154 Hind.Aeronau A1 5.00 4208.85 4208.85 4251.60 4195.00 4218.60 0.23 46968 1984.90 4938 32.44 5675.00 3045.95
519574 Hind.Agrigen X 10.00 79.49 86.00 86.00 75.35 79.00 -0.62 3205 2.51 59 105.33 93.96 40.00
531918 Hind.Applian XT 10.00 96.00 96.00 96.00 95.00 95.00 -1.04 372 0.35 20 527.78 401.50 56.60
532041 Hind.Bio-Sci X 2.00 8.80 9.68 9.68 8.25 8.40 -4.55 5301 0.49 33 280.00 13.47 6.70
509635 Hind.Compost B 5.00 442.50 425.00 451.25 425.00 439.15 -0.76 304 1.34 74 17.57 669.90 370.00
513599 Hind.Copper A1 5.00 209.85 208.65 214.40 207.65 210.40 0.26 473590 1003.89 4560 50.58 415.60 183.90
524013 Hind.Fluroca B 10.00 13.73 13.56 13.99 13.04 13.37 -2.62 2656 0.36 47 46.10 22.60 10.80
519126 Hind.Foods B 2.00 598.75 598.75 598.75 584.60 587.25 -1.92 9673 57.06 619 66.06 685.70 461.80
505893 Hind.Hardy X 10.00 757.40 780.00 819.00 755.10 781.50 3.18 2155 17.11 166 22.46 1277.10 410.15
533217 Hind.Media V B 10.00 82.03 83.95 83.95 81.92 82.31 0.34 917 0.75 16 14.07 117.65 72.60
509895 Hind.Mills X 10.00 190.85 194.95 194.95 190.00 192.00 0.60 1327 2.53 9 -4.13 391.30 154.00
500500 Hind.Motors B 5.00 23.46 23.16 24.20 23.16 23.55 0.38 156724 37.05 1458 15.19 48.70 19.65
515145 Hind.Nat.Gls T 2.00 16.20 16.20 17.01 16.20 17.01 5.00 6882 1.16 28 8.18 31.47 14.85
500186 Hind.Oil Exp A1 10.00 175.50 177.00 178.95 176.60 177.70 1.25 16440 29.17 297 14.10 293.60 145.05
500449 Hind.Org.Chm T 10.00 38.46 38.50 39.49 37.00 39.09 1.64 52539 20.21 469 -1.88 62.70 22.36
530315 Hind.Tin Wrk X 10.00 153.70 157.80 157.80 149.75 150.80 -1.89 5884 8.90 113 13.23 239.00 132.00
500696 Hind.Unileve A1 1.00 2367.15 2356.40 2379.50 2344.00 2374.65 0.32 47106 1114.73 4603 51.94 3034.50 2136.00
500188 Hind.Zinc A1 2.00 437.85 438.65 444.90 430.10 439.95 0.48 89648 393.90 2634 19.80 807.00 378.65
500440 Hindalco A1 1.00 609.85 611.60 613.50 604.00 608.90 -0.16 57922 352.78 2194 9.85 772.00 546.25
543645 Hindprakash B 10.00 121.40 124.00 141.90 114.70 128.80 6.10 3184 4.24 122 86.44 199.05 114.70
532859 Hinduja Glob B 10.00 482.20 482.20 502.40 477.05 495.45 2.75 9890 48.95 911 11.08 954.00 436.05
542905 Hindware Hom B 2.00 200.90 199.20 204.30 197.25 203.55 1.32 11871 23.92 418 -48.35 462.63 178.15
530853 Hipolin XT 10.00 99.20 104.10 104.16 104.10 104.16 5.00 984 1.02 13 -30.73 227.10 86.00
531743 Hira Automob P 10.00 176.40 179.90 179.90 179.90 179.90 1.98 100 0.18 1 86.91 179.90 60.90
590018 Hisar Metal B 10.00 204.70 201.40 206.50 200.50 202.20 -1.22 315 0.64 24 28.28 246.00 159.50
543187 Hitachi Engy A1 10.00 12694.90 12899.45 13333.00 12646.35 13169.35 3.74 2459 322.13 636 37.40 16534.50 7641.90
526217 Hitech Corp. B 10.00 189.00 190.95 195.00 185.50 192.10 1.64 401 0.76 65 31.08 350.50 152.00
531661 Hittco Tools X 10.00 12.80 12.79 12.79 12.79 12.79 -0.08 1515 0.19 4 -12.92 15.98 9.65
522215 HLE Glasscoa B 2.00 276.10 277.00 282.00 272.90 277.20 0.40 7652 21.28 659 54.78 524.00 218.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro M 10.00 89.40 93.00 100.99 84.50 86.19 -3.59 630400 592.97 352 14.41 100.99 55.00
543929 HMA Agro B 1.00 31.63 31.60 32.30 31.26 31.75 0.38 19777 6.23 108 13.63 67.65 27.54
500191 HMT Z 10.00 50.00 50.00 50.70 49.00 49.43 -1.14 6617 3.29 99 0.69 102.60 46.61
543259 Home First F A1 2.00 1174.00 1184.00 1222.85 1147.00 1205.35 2.67 16683 198.15 1107 30.08 1383.05 777.00
544014 Honasa Cons. A1 10.00 229.95 230.05 239.70 229.25 233.50 1.54 41233 96.64 1132 -50.32 546.50 190.00
522064 Honda (I) Po B 10.00 2073.80 2086.50 2118.35 2072.50 2101.25 1.32 990 20.82 228 35.76 4494.00 1827.20
517174 Honeywell Au A1 10.00 34177.20 34487.95 35205.60 34000.00 34244.80 0.20 243 84.16 114 56.91 59700.00 31501.70
500193 Hotel Leela B 2.00 13.00 13.00 13.20 12.92 13.00 0.00 143185 18.66 874 33.33 29.44 10.31
532145 Hotel Silver X 10.00 11.97 12.50 12.70 12.25 12.47 4.18 10270 1.29 35 14.85 20.49 11.20
532761 HOV Services B 10.00 48.78 48.01 49.50 47.53 48.44 -0.70 3291 1.59 64 16.42 110.80 41.51
526761 Howard Hotel X 10.00 27.00 25.39 28.00 25.39 27.00 0.00 120 0.03 6 -300.00 33.50 20.71
543433 HP Adhesives B 2.00 54.81 55.42 56.91 55.02 56.24 2.61 21139 11.82 592 26.40 108.97 42.77
502873 HP Cotton X 10.00 90.00 93.68 93.68 90.00 90.65 0.72 830 0.76 17 -52.40 193.95 82.00
500104 HPCL A1 10.00 390.00 390.00 391.20 385.15 387.70 -0.59 100415 389.02 2079 13.68 457.20 287.55
540136 HPL Elec.Pow B 10.00 441.00 433.05 451.80 433.05 444.15 0.71 41700 185.40 1804 40.60 694.30 316.00
532662 HT Media B 2.00 16.42 16.47 17.00 16.47 16.84 2.56 31900 5.34 158 -10.40 31.67 15.58
532799 Hubtown B 10.00 208.45 208.40 210.00 205.00 207.85 -0.29 2931 6.06 109 -36.46 342.15 116.60
540530 HUDCO A1 10.00 224.05 225.60 231.90 223.80 228.90 2.16 424519 971.10 6198 17.08 353.95 158.90
509820 Huhtamaki (I B 2.00 195.40 196.35 197.35 193.10 195.25 -0.08 6836 13.33 289 17.43 451.50 170.40
500262 Hybrid Finan B 5.00 11.98 11.03 12.39 11.03 11.81 -1.42 100 0.01 9 9.52 16.90 8.57
544274 Hyundai Mot. A1 10.00 1637.00 1637.40 1699.85 1637.40 1663.50 1.62 52470 878.19 4538 22.30 1968.80 1542.95