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 26/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 212.25 209.00 238.50 209.00 232.75 9.66 34901 79.71 468 9.88 326.25 156.66
515147 Haldyn Glass X 1.00 96.61 96.61 96.61 93.00 96.02 -0.61 54065 51.43 305 25.01 175.80 84.01
540679 Haleos Labs B 10.00 1375.00 1430.00 1430.00 1348.75 1371.75 -0.24 348 4.83 51 22.15 1680.00 956.05
526407 Hampton Sky X 1.00 14.65 14.70 15.30 13.30 14.41 -1.64 39177 5.75 297 -24.84 35.80 13.30
532761 HandsOn Glob T 10.00 72.14 69.10 72.90 69.10 71.88 -0.36 396 0.29 8 18.57 88.98 41.51
590113 Hang Seng Be E 1.00 503.38 500.90 515.00 490.79 511.01 1.52 11560 58.87 416 -- 542.16 308.98
543227 Happiest Min A1 2.00 497.85 500.00 503.55 496.10 500.80 0.59 28866 144.49 1560 39.06 787.15 486.55
544057 Happy Forgin B 2.00 1031.25 1031.25 1040.70 1025.00 1037.00 0.56 2228 23.02 174 46.86 1185.00 716.10
509597 Hardcastle W X 10.00 673.90 674.00 680.00 674.00 680.00 0.91 11 0.07 4 21.31 987.85 600.00
541276 Hardwyn (I) B 1.00 16.51 16.29 17.80 16.29 17.63 6.78 350109 60.76 638 62.96 25.66 10.85
538081 Haria App. X 10.00 6.29 6.28 6.28 6.00 6.27 -0.32 5762 0.35 14 8.59 7.65 4.35
512604 Haria Export XT 10.00 7.60 7.60 7.60 7.22 7.22 -5.00 1423 0.10 7 55.54 10.25 4.73
543517 Hariom Pipe B 10.00 340.50 341.00 348.00 340.00 346.05 1.63 6167 21.32 258 17.16 594.95 301.39
542682 Harish Text. X 10.00 63.60 64.00 67.00 63.60 64.94 2.11 1293 0.84 29 6.55 102.60 52.40
526931 Hariyana Shp X 10.00 112.20 112.75 115.00 110.65 111.50 -0.62 4019 4.52 96 18.04 156.00 91.00
500467 Harr.Malayal B 10.00 174.05 174.05 177.40 174.00 174.25 0.11 2883 5.03 129 11.18 340.25 165.65
543600 Harsha Engr. B 10.00 389.30 388.95 395.75 386.20 390.80 0.39 1239 4.83 122 36.05 559.40 330.00
544105 Harshdeep H. M 10.00 91.85 91.00 92.45 91.00 91.25 -0.65 10500 9.64 6 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.52 0.53 0.50 0.51 0.00 14075435 71.99 1543 5.67 7.51 0.48
532855 Haryana Capf XT 10.00 178.00 179.00 179.00 169.10 169.55 -4.75 1278 2.17 37 17.74 383.00 144.50
524080 Haryana Lthr X 10.00 72.48 74.87 74.87 70.05 73.50 1.41 183 0.13 9 18.70 102.80 56.00
531387 Hasti Financ X 10.00 9.21 9.21 9.21 9.21 9.21 0.00 308 0.03 2 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 15.05 15.43 18.00 14.65 15.63 3.85 10101 1.70 31 78.15 21.70 13.03
533162 Hathway Cabl B 2.00 13.04 13.05 13.21 12.98 13.14 0.77 186632 24.49 404 23.89 18.65 11.56
531531 Hatsun Agro A1 1.00 1052.10 1016.70 1072.45 1016.70 1062.45 0.98 1526 16.23 268 71.98 1183.25 817.05
517354 Havells (I) A1 1.00 1419.80 1420.00 1442.40 1419.00 1439.50 1.39 23277 333.88 1786 61.73 1782.75 1360.05
508486 Hawkins Cook B 10.00 8141.30 8195.55 8195.55 8040.70 8074.10 -0.83 555 44.91 258 37.65 9900.00 7099.95
532467 Hazoor Multi X 1.00 34.52 35.00 38.00 34.60 37.60 8.92 2780936 1030.30 2619 37.60 59.60 26.80
532334 HB Estate De X 10.00 77.25 75.02 80.50 75.02 78.98 2.24 1315 1.01 23 16.42 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.87 13.59 14.15 13.59 14.04 1.23 2270 0.31 32 -61.04 20.42 11.02
532333 HB Portfolio X 10.00 67.96 69.32 71.10 68.45 70.89 4.31 1173 0.82 34 -46.03 122.55 61.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 77.03 76.80 80.50 76.80 80.50 4.50 436 0.35 10 -3.65 135.00 69.50
517271 HBL Engg. A1 1.00 880.45 889.95 889.95 874.00 884.55 0.47 60390 532.71 2342 38.31 1121.95 404.30
500185 HCC A1 1.00 23.50 23.75 24.40 23.65 23.91 1.74 1304635 313.14 2865 29.16 47.83 21.37
539224 HCKK Venture X 10.00 29.74 30.00 32.00 29.60 31.40 5.58 164 0.05 10 53.22 165.00 28.22
500179 HCL Infosys. B 2.00 14.07 14.30 14.60 14.01 14.19 0.85 24495 3.48 131 -24.47 24.39 11.78
532281 HCL Techno. A1 2.00 1600.70 1603.00 1627.40 1602.00 1617.75 1.07 25887 418.76 3123 25.86 2011.00 1304.00
526717 HCP Plastene X 10.00 173.80 166.25 177.00 165.15 176.20 1.38 7763 13.31 119 12.96 215.95 88.75
544429 HDB Finl.Ser B 10.00 755.60 751.40 765.95 751.40 754.70 -0.12 59622 453.01 2975 28.77 891.65 705.00
541729 HDFC AMC A1 5.00 2670.28 2694.95 2699.80 2659.10 2680.30 0.38 13008 348.31 1878 41.81 2965.00 1762.53
500180 HDFC Bank A1 1.00 989.85 985.05 1006.95 983.00 1003.85 1.41 1611446 16102.95 24459 21.34 1020.35 812.12
533230 HDFC Gold E 1.00 106.80 104.13 109.33 104.13 107.60 0.75 316352 340.00 1170 -- 112.80 65.12
540777 HDFC Life In A1 10.00 766.50 766.25 788.50 764.20 786.75 2.64 363864 2801.25 2746 89.61 820.50 584.65
543627 HDFC N100LV B 12.62 21.41 21.46 21.46 21.46 21.46 0.23 1 0.00 1 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1037.54 1037.68 1037.68 1037.68 1037.68 0.01 48 0.50 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.87 32.40 32.44 32.14 32.35 1.51 4885 1.58 33 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 60.31 61.07 61.07 60.66 61.03 1.19 59 0.04 12 -- 61.07 48.56
539516 HDFC Nifty50 B 76.13 289.20 290.64 293.00 290.64 292.57 1.17 942 2.75 34 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 85.58 86.66 87.17 86.33 86.34 0.89 2507 2.17 13 -- 87.17 55.74
539517 HDFC S&P Sen A1 25.04 95.46 94.50 96.32 94.50 96.32 0.90 2088 2.00 38 -- 97.50 80.60
543774 HDFCBSE500 B 23.86 37.91 38.27 38.37 38.27 38.33 1.11 391 0.15 14 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.58 59.87 60.15 59.87 60.06 0.81 847 0.51 9 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 127.31 128.00 128.59 128.00 128.59 1.01 567 0.73 7 -- 128.85 103.21
543569 HDFCNif100ET B 17.73 27.07 26.79 27.54 26.79 27.50 1.59 739 0.20 23 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 38.90 39.14 39.33 39.14 39.33 1.11 512 0.20 16 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.18 70.06 70.38 69.85 70.37 1.72 715 0.50 26 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.82 28.96 29.17 28.43 29.17 1.21 4507 1.31 40 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.40 22.27 22.71 22.25 22.59 0.85 5921 1.34 91 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.67 168.00 169.84 167.79 169.78 1.26 41951 71.01 427 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 149.88 148.33 152.39 148.33 152.05 1.45 85174 129.21 644 -- 187.10 83.20
532873 HDIL Z 10.00 2.67 2.57 2.68 2.57 2.64 -1.12 28697 0.76 52 1.39 4.66 2.54
540210 Heads Up Ven B 10.00 10.57 10.77 10.77 10.00 10.15 -3.97 20553 2.12 66 4.43 14.56 8.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 725.85 718.25 736.25 718.25 728.75 0.40 4178 30.32 283 290.34 804.30 456.10
543546 Healthy Life M 10.00 14.89 15.20 15.40 14.25 14.60 -1.95 38000 5.63 19 21.16 61.16 13.80
526967 Heera Ispat X 10.00 8.10 8.00 8.10 7.95 7.95 -1.85 1466 0.12 15 -6.79 10.98 5.00
509631 HEG A1 2.00 526.00 524.85 549.95 518.45 547.70 4.13 237551 1282.02 7197 41.00 622.00 332.20
500292 HeidelbergC B 10.00 183.65 183.00 185.10 183.00 183.85 0.11 2074 3.81 72 32.37 242.00 180.45
539174 Helpage Fin X 10.00 26.37 28.99 28.99 26.10 26.82 1.71 2119 0.57 55 10.08 33.80 12.73
531178 Hemang Res. X 10.00 19.30 19.01 20.95 19.01 19.43 0.67 3742 0.76 21 18.50 34.57 19.00
543916 Hemant Surg. MT 10.00 265.00 260.00 260.40 251.75 260.00 -1.89 5600 14.52 12 44.29 367.10 88.15
543242 Hemisphere P B 10.00 137.80 138.55 140.70 138.05 139.90 1.52 14527 20.24 280 -411.47 190.85 109.30
524590 Hemo Organic XT 10.00 10.91 10.37 10.37 10.37 10.37 -4.95 4904 0.51 11 29.63 14.03 8.05
543266 Heranba Inds B 10.00 252.10 259.90 261.20 255.00 257.45 2.12 1716 4.42 106 -135.50 498.20 205.20
505720 Hercules Inv B 1.00 169.65 177.00 179.00 170.60 173.20 2.09 2483 4.30 151 14.94 254.95 126.00
519552 Heritage Foo A1 5.00 463.60 463.60 482.00 463.60 478.15 3.14 7279 34.73 315 25.68 541.60 355.55
500182 Hero Motocor A1 2.00 6082.50 6082.50 6144.35 6051.65 6134.70 0.86 23255 1419.00 5765 23.24 6144.35 3322.60
524669 Hester Biosc B 10.00 1647.65 1627.00 1657.00 1627.00 1656.00 0.51 82 1.35 32 32.14 2753.05 1246.75
506390 Heubach Col. B 10.00 469.20 469.00 471.10 460.00 462.55 -1.42 859 3.99 146 17.43 619.80 460.00
534328 Hexa Tradex B 2.00 165.65 176.90 176.90 165.00 169.85 2.54 62 0.10 19 43.78 337.90 165.00
544362 Hexaware Tec B 1.00 726.45 718.85 757.30 718.85 755.60 4.01 35677 265.89 2740 46.27 900.15 592.95
500183 HFCL A1 1.00 70.70 70.73 72.15 70.73 71.77 1.51 361251 258.64 1195 377.74 135.95 68.58
541019 HG Infra Eng A1 10.00 872.20 872.45 897.95 872.00 888.10 1.82 10355 92.01 611 14.01 1560.95 854.75
522073 Hi-Tech Gear T 10.00 712.10 682.00 686.00 682.00 686.00 -3.67 48 0.33 3 45.07 900.00 523.05
543411 Hi-Tech Pipe B 1.00 100.40 100.50 103.45 100.35 103.10 2.69 64028 65.36 567 26.85 177.20 81.56
504176 High Enr.Bat X 2.00 595.75 605.00 605.50 585.00 588.45 -1.23 3205 19.11 232 39.15 830.35 420.05
544477 Highway Infr B 5.00 65.51 66.00 68.00 65.80 67.33 2.78 46705 31.32 360 24.57 134.88 63.44
524735 Hikal B 2.00 224.80 224.95 224.95 220.35 221.25 -1.58 7692 17.18 242 269.82 464.50 217.35
539697 Hiliks Tech. XT 10.00 49.73 51.49 51.49 48.00 50.88 2.31 7596 3.81 46 86.24 122.70 41.60
544308 Hilltone Sof XT 10.00 80.00 79.85 80.00 79.85 80.00 0.00 1086 0.87 14 -69.57 84.00 19.21
532847 Hilton Metal B 10.00 42.48 43.55 44.00 43.11 43.11 1.48 3814 1.65 127 14.66 123.00 41.01
505712 Him Teknofor X 2.00 252.85 248.50 261.40 248.00 250.15 -1.07 8320 21.25 141 25.07 271.50 149.05
500184 Himadri Spl. A1 1.00 440.60 440.60 447.95 434.85 446.20 1.27 36888 162.74 1034 34.32 606.54 351.40
526899 Himalaya Fd. X 10.00 9.28 9.43 9.43 9.05 9.23 -0.54 59607 5.53 211 14.89 19.85 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 119.65 121.50 125.35 120.70 124.55 4.10 21342 26.32 310 18.08 231.60 107.50
531979 Hind Alumini X 10.00 60.60 64.89 64.89 60.15 60.67 0.12 3564 2.17 99 4.39 83.85 57.25
504036 Hind Rect B 2.00 1450.70 1478.75 1519.00 1441.85 1514.80 4.42 6703 99.17 473 54.86 2101.00 801.15
539984 Hind Urban I X 10.00 2166.05 2175.00 2200.00 2152.05 2159.35 -0.31 83 1.81 13 -11.57 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 337.10 330.00 337.45 323.05 326.80 -3.06 790 2.58 78 9.64 451.45 281.25
541154 Hind.Aeronau A1 5.00 4441.45 4461.25 4520.00 4450.05 4517.30 1.71 35075 1574.11 3552 35.67 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.14 57.99 57.99 52.00 54.10 -0.07 6110 3.31 26 270.50 103.00 48.81
531918 Hind.Applian XT 10.00 156.80 153.70 154.45 153.70 154.45 -1.50 15 0.02 5 1188.08 401.50 85.05
532041 Hind.Bio-Sci X 2.00 6.50 6.78 6.78 6.52 6.53 0.46 7119 0.48 19 326.50 11.73 6.27
509635 Hind.Compost B 5.00 445.20 448.60 455.30 448.15 452.05 1.54 78 0.35 54 22.40 646.95 402.15
513599 Hind.Copper A1 5.00 320.35 325.00 330.90 322.75 329.20 2.76 681197 2234.35 8065 56.08 365.50 183.90
524013 Hind.Fluroca B 10.00 16.26 15.62 16.34 15.62 15.65 -3.75 8709 1.36 21 260.83 19.57 10.80
519126 Hind.Foods B 2.00 542.40 542.05 545.25 537.55 540.40 -0.37 3087 16.69 293 51.08 609.05 461.80
505893 Hind.Hardy X 10.00 903.50 935.00 960.00 910.20 941.30 4.18 394 3.66 43 16.08 1350.00 601.05
533217 Hind.Media V B 10.00 66.65 67.72 68.50 66.66 67.03 0.57 5163 3.50 122 5.90 103.45 66.50
509895 Hind.Mills X 10.00 170.45 175.75 175.75 171.60 175.55 2.99 112 0.19 9 -4.29 229.50 154.00
500500 Hind.Motors B 5.00 17.01 16.81 17.29 16.80 17.07 0.35 390541 66.07 2002 51.73 35.83 16.80
500186 Hind.Oil Exp B 10.00 141.05 141.10 143.00 140.25 142.10 0.74 17159 24.29 190 13.31 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.36 30.36 31.40 30.17 30.60 0.79 12722 3.89 183 0.49 46.90 22.36
530315 Hind.Tin Wrk X 10.00 109.70 110.95 110.95 108.95 109.85 0.14 4037 4.42 77 10.38 224.70 106.90
500696 Hind.Unileve A1 1.00 2413.90 2413.90 2428.00 2410.00 2425.55 0.48 41696 1010.01 3957 52.34 2779.70 2136.00
500188 Hind.Zinc A1 2.00 462.65 466.45 470.85 463.30 470.25 1.64 180230 843.75 5365 18.81 546.95 378.65
500440 Hindalco A1 1.00 788.55 790.85 802.70 788.40 799.60 1.40 258210 2058.79 3756 10.12 863.80 546.25
543645 Hindprakash B 10.00 139.75 139.75 140.00 136.20 136.85 -2.08 566 0.78 15 100.63 192.60 114.70
532859 Hinduja Glob B 10.00 481.70 487.00 488.45 476.75 481.80 0.02 455 2.19 55 -2409.00 755.70 436.05
542905 Hindware Hom B 2.00 336.05 334.20 343.55 328.05 328.40 -2.28 2203 7.38 222 -37.66 392.10 178.15
530853 Hipolin X 10.00 68.06 65.25 66.98 64.66 64.67 -4.98 6928 4.51 70 -5.51 227.10 64.66
590018 Hisar Metal B 10.00 171.55 182.90 189.00 178.80 183.45 6.94 400 0.73 7 40.14 246.00 159.50
532359 Hit Kit Glob XT 2.00 1.07 1.09 1.09 1.02 1.03 -3.74 14885 0.16 40 2.29 1.73 0.91
543187 Hitachi Engy A1 10.00 21749.20 21899.60 22277.95 21556.85 22215.30 2.14 4102 904.57 1465 27.60 22448.00 8738.05
526217 Hitech Corp. B 10.00 179.80 175.70 179.00 174.25 174.75 -2.81 4939 8.69 71 26.84 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 13.54 14.00 14.00 13.90 13.90 2.66 26 0.00 2 -38.61 16.00 10.31
522215 HLE Glasscoa B 2.00 454.00 455.05 468.50 454.60 466.65 2.79 4314 19.79 192 57.33 662.00 218.00
544349 HM Electro M 10.00 59.02 59.99 61.00 59.40 59.40 0.64 14400 8.66 9 9.93 100.99 50.00
543929 HMA Agro B 1.00 29.95 29.61 30.63 29.61 30.14 0.63 14833 4.48 165 12.94 47.40 27.54
500191 HMT Z 10.00 49.70 51.00 51.50 50.25 51.45 3.52 339 0.17 20 -11.88 79.50 45.60
543259 Home First F A1 2.00 1120.05 1122.30 1149.90 1118.85 1129.70 0.86 5396 61.22 628 25.86 1518.80 838.65
544014 Honasa Cons. A1 10.00 294.95 295.00 296.25 289.35 293.25 -0.58 13204 38.68 577 -63.20 334.00 190.00
522064 Honda (I) Po B 10.00 2435.90 2432.50 2443.50 2402.00 2426.10 -0.40 293 7.10 76 32.41 3322.50 1827.20
517174 Honeywell Au A1 10.00 34977.90 35249.50 36039.95 34672.80 35727.80 2.14 438 154.71 238 61.20 43799.90 31501.70
500193 Hotel Leela B 2.00 9.41 9.46 9.89 9.40 9.85 4.68 37046 3.58 305 82.08 21.13 9.28
532145 Hotel Silver X 10.00 12.31 12.31 12.78 12.31 12.40 0.73 3571 0.45 9 14.25 19.73 11.20
526761 Howard Hotel X 10.00 19.95 20.00 20.98 20.00 20.85 4.51 2433 0.51 10 26.06 33.90 19.00
543433 HP Adhesives B 2.00 46.38 47.25 47.25 46.13 46.68 0.65 1596 0.74 30 26.52 86.66 42.77
502873 HP Cotton X 10.00 101.70 101.85 105.00 101.80 103.85 2.11 1572 1.61 17 14.00 141.90 82.00
500104 HPCL A1 10.00 455.40 456.50 467.75 456.50 465.95 2.32 87424 405.89 2715 7.12 494.55 287.55
540136 HPL Elec.Pow B 10.00 420.75 420.75 425.05 418.45 421.30 0.13 8398 35.36 255 28.24 639.50 338.75
532662 HT Media B 2.00 24.54 25.00 25.00 24.40 24.41 -0.53 4139 1.01 105 32.12 28.20 14.51
532799 Hubtown B 10.00 306.85 309.90 318.90 305.20 317.05 3.32 37694 118.00 453 34.69 366.00 149.90
540530 HUDCO A1 10.00 230.65 231.35 239.65 231.35 239.10 3.66 262134 621.16 3061 17.08 263.95 158.90
509820 Huhtamaki (I B 2.00 219.25 219.30 224.90 219.30 223.25 1.82 3806 8.47 140 19.93 316.05 170.40
500262 Hybrid Finan T 5.00 21.50 21.25 22.00 21.25 22.00 2.33 531 0.11 4 20.18 35.21 9.35
539724 Hypersoft Tc XT 10.00 89.85 88.06 88.06 88.06 88.06 -1.99 8786 7.74 34 18.35 100.60 17.55
544274 Hyundai Mot. A1 10.00 2299.25 2305.05 2317.00 2276.00 2304.85 0.24 81012 1865.23 5924 30.90 2889.65 1542.95