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 12/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 210.75 211.00 214.75 204.00 211.35 0.28 10533 22.10 60 8.97 326.25 156.66
515147 Haldyn Glass X 1.00 94.94 94.00 95.37 90.50 90.98 -4.17 119006 110.01 704 25.63 175.80 84.01
526407 Hampton Sky X 1.00 17.34 17.42 18.18 17.42 17.89 3.17 23002 4.07 182 -54.21 35.80 17.05
532761 HandsOn Glob T 10.00 69.15 67.25 70.80 67.25 69.60 0.65 1227 0.85 10 16.93 88.98 41.51
590113 Hang Seng Be E 1.00 524.10 532.84 532.84 532.84 532.84 1.67 540 2.88 29 -- 542.16 308.98
538731 Hanman Fit M 10.00 6.30 5.05 5.05 5.05 5.05 -19.84 4200 0.21 1 -1.25 6.60 2.90
543227 Happiest Min A1 2.00 504.05 507.95 515.00 503.65 505.60 0.31 27012 137.18 1218 39.44 787.15 486.55
544057 Happy Forgin B 2.00 1003.00 1004.10 1053.00 1004.10 1038.70 3.56 2983 30.90 314 46.94 1185.00 716.10
509597 Hardcastle W X 10.00 720.00 708.90 712.50 705.30 708.90 -1.54 67 0.48 11 22.22 987.85 600.00
541276 Hardwyn (I) B 1.00 15.53 15.33 16.10 15.33 15.97 2.83 125331 19.76 138 57.04 27.67 10.85
538081 Haria App. X 10.00 6.44 6.44 7.00 6.02 6.02 -6.52 17962 1.11 30 7.72 7.65 4.35
512604 Haria Export XT 10.00 7.35 7.69 7.71 7.69 7.71 4.90 2722 0.21 12 64.25 10.25 4.73
543517 Hariom Pipe B 10.00 417.55 418.05 424.35 411.95 419.15 0.38 4531 19.00 297 19.14 594.95 301.39
542682 Harish Text. X 10.00 60.00 58.50 60.00 58.01 60.00 0.00 2892 1.72 26 15.19 102.60 52.40
526931 Hariyana Shp X 10.00 112.05 115.00 115.95 110.25 113.75 1.52 2060 2.34 69 34.26 156.00 91.00
500467 Harr.Malayal B 10.00 185.70 182.90 191.35 182.90 188.45 1.48 1189 2.22 119 13.15 340.25 165.65
543600 Harsha Engr. B 10.00 390.25 392.30 396.00 391.40 392.75 0.64 1208 4.76 50 36.23 559.40 330.00
544105 Harshdeep H. M 10.00 95.00 96.95 98.00 96.00 96.00 1.05 13500 13.02 9 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.60 0.61 0.63 0.60 0.63 5.00 13115555 81.68 1385 3.71 8.80 0.48
524080 Haryana Lthr X 10.00 76.70 74.56 76.59 74.00 76.46 -0.31 27 0.02 8 19.76 102.80 56.00
531387 Hasti Financ X 10.00 9.56 9.75 9.75 9.73 9.73 1.78 1212 0.12 3 -1.30 9.77 4.85
509073 Hathway Bhaw X 10.00 14.45 15.30 15.30 14.05 14.25 -1.38 1000 0.15 22 71.25 21.70 13.03
533162 Hathway Cabl B 2.00 13.24 13.03 13.32 13.03 13.22 -0.15 110084 14.54 231 24.04 18.85 11.95
531531 Hatsun Agro A1 1.00 1070.00 1065.00 1106.95 1065.00 1100.75 2.87 3970 43.42 594 74.58 1183.25 817.05
517354 Havells (I) A1 1.00 1444.05 1446.15 1461.40 1445.05 1457.55 0.93 20868 303.06 1959 62.50 1782.75 1360.05
539176 Hawa Engg. X 10.00 110.05 113.05 115.00 110.00 114.95 4.45 843 0.94 23 17.71 251.00 100.00
508486 Hawkins Cook B 10.00 8588.05 8526.15 8738.50 8526.15 8576.80 -0.13 517 44.49 332 39.99 9900.00 7099.95
532467 Hazoor Multi X 1.00 32.08 32.00 32.84 31.50 32.22 0.44 275766 88.50 1216 16.44 59.90 30.85
532334 HB Estate De X 10.00 79.30 83.89 83.89 78.21 78.21 -1.37 547 0.43 30 16.93 121.90 69.90
508956 HB Leas.&Fin X 10.00 14.30 15.78 15.78 14.14 14.48 1.26 8923 1.29 101 -62.96 20.42 11.02
532333 HB Portfolio X 10.00 75.42 76.93 79.00 74.74 75.47 0.07 5524 4.22 81 -60.38 122.55 71.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 99.67 92.00 102.30 85.10 86.30 -13.41 31491 29.56 654 -5.60 135.00 69.50
517271 HBL Engg. A1 1.00 994.70 1023.90 1023.90 966.05 975.90 -1.89 1012436 10019.88 26532 42.27 1121.95 404.30
500185 HCC A1 1.00 25.43 25.75 26.39 25.63 25.97 2.12 979543 254.24 2169 31.67 47.83 21.37
539224 HCKK Venture X 10.00 31.24 32.00 32.00 30.67 31.69 1.44 345 0.11 11 42.25 165.00 29.05
500179 HCL Infosys. B 2.00 14.99 14.99 15.24 14.88 14.97 -0.13 28297 4.28 189 -25.81 24.39 11.78
532281 HCL Techno. A1 2.00 1569.85 1576.90 1601.20 1573.90 1594.00 1.54 93287 1484.25 3934 25.48 2011.00 1304.00
526717 HCP Plastene X 10.00 163.10 174.40 179.40 166.00 179.40 9.99 13883 24.36 146 15.89 215.95 88.75
544429 HDB Finl.Ser B 10.00 731.85 731.85 743.00 722.00 726.65 -0.71 64116 469.45 4265 27.70 891.65 705.00
541729 HDFC AMC A1 5.00 5479.90 5500.15 5520.00 5455.00 5483.70 0.07 4179 229.51 829 42.77 5930.00 3525.05
500180 HDFC Bank A1 1.00 991.70 1000.00 1000.00 987.35 989.45 -0.23 493627 4901.14 17019 21.03 1020.35 812.12
533230 HDFC Gold E 1.00 106.52 106.23 106.24 105.31 106.03 -0.46 293801 310.78 1628 -- 112.80 63.68
540777 HDFC Life In A1 10.00 763.85 769.80 785.90 766.40 783.65 2.59 60562 470.56 2467 89.25 820.50 584.65
543627 HDFC N100LV B 12.62 21.13 21.27 21.27 21.27 21.27 0.66 110 0.02 2 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1034.97 1042.00 1045.31 1035.76 1035.76 0.08 8 0.08 5 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.73 32.00 32.15 31.92 31.92 0.60 27181 8.70 140 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 59.71 59.95 59.97 59.85 59.97 0.44 71 0.04 12 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 287.79 288.81 290.15 288.10 289.24 0.50 5549 16.04 258 -- 294.11 242.14
544110 HDFC PSU Bk B 62.78 83.82 84.61 84.84 84.07 84.45 0.75 7708 6.51 27 -- 84.84 55.74
539517 HDFC S&P Sen A1 25.04 94.22 94.02 95.23 94.02 95.21 1.05 2334 2.21 39 -- 96.38 80.60
543774 HDFCBSE500 B 23.86 37.68 37.86 38.09 37.86 38.07 1.04 1100 0.42 47 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.23 59.35 59.56 59.33 59.52 0.49 1413 0.84 15 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 125.15 127.11 127.20 126.97 127.18 1.62 1321 1.68 20 -- 128.47 103.21
543569 HDFCNif100ET B 17.73 27.46 27.30 27.38 27.19 27.31 -0.55 4136 1.13 94 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 38.15 38.31 38.95 38.29 38.89 1.94 11229 4.34 101 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.00 71.20 71.25 70.95 71.16 0.23 417 0.30 12 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.42 28.68 28.74 28.24 28.65 0.81 2053 0.59 77 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.48 22.50 22.65 22.50 22.61 0.58 8319 1.88 77 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 171.27 171.49 172.82 171.32 172.52 0.73 18714 32.24 354 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 148.59 149.38 151.11 148.26 150.94 1.58 133931 200.34 1072 -- 187.10 83.20
532873 HDIL Z 10.00 2.83 2.83 2.97 2.78 2.91 2.83 91403 2.66 91 1.53 4.66 2.54
540210 Heads Up Ven B 10.00 10.36 10.80 10.95 10.15 10.21 -1.45 12092 1.25 75 4.96 14.56 8.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 741.75 763.00 763.00 732.65 748.65 0.93 4507 33.45 428 284.66 804.30 455.75
543546 Healthy Life M 10.00 15.81 15.80 15.80 15.35 15.49 -2.02 66000 10.29 22 22.45 61.16 13.80
526967 Heera Ispat X 10.00 8.49 7.70 8.49 7.70 7.86 -7.42 283 0.02 11 -7.08 10.98 5.00
509631 HEG A1 2.00 532.85 536.00 539.30 520.75 522.55 -1.93 112693 594.42 3919 39.11 622.00 332.20
500292 HeidelbergC B 10.00 185.85 186.00 190.35 185.85 189.05 1.72 8375 15.78 196 33.28 242.00 181.05
539174 Helpage Fin X 10.00 28.45 33.80 33.80 25.50 26.31 -7.52 8293 2.32 92 12.96 36.40 12.73
502133 Hemadri Cem X 10.00 50.11 53.35 53.35 50.96 52.88 5.53 1168 0.62 24 -1.81 87.50 44.00
531178 Hemang Res. X 10.00 21.80 21.85 22.39 21.80 22.39 2.71 1301 0.28 8 23.08 34.57 20.00
543916 Hemant Surg. MT 10.00 290.00 285.50 296.00 275.50 296.00 2.07 10800 30.74 25 40.38 367.10 88.15
543242 Hemisphere P B 10.00 135.65 135.65 137.15 135.65 136.65 0.74 10490 14.32 187 -401.91 190.85 109.30
524590 Hemo Organic X 10.00 8.70 9.24 9.57 9.24 9.57 10.00 5777 0.55 15 47.85 13.70 8.05
543266 Heranba Inds B 10.00 276.00 277.75 282.55 274.15 277.10 0.40 1919 5.34 109 -145.84 517.50 205.20
505720 Herc.Hoists B 1.00 168.30 180.00 188.00 170.00 170.40 1.25 10734 19.42 156 14.70 255.25 126.00
519552 Heritage Foo A1 5.00 480.55 479.00 484.50 479.00 481.35 0.17 6256 30.14 305 25.85 541.60 355.55
500182 Hero Motocor A1 2.00 5415.00 5421.15 5555.00 5421.15 5530.00 2.12 11718 644.47 3332 21.96 5704.00 3322.60
524669 Hester Biosc B 10.00 1640.80 1665.00 1748.00 1578.90 1691.70 3.10 2501 41.34 685 38.30 2753.05 1246.75
506390 Heubach Col. B 10.00 495.65 491.55 496.85 477.00 486.25 -1.90 1789 8.65 240 18.33 619.80 477.00
534328 Hexa Tradex B 2.00 176.85 176.85 176.85 173.00 173.00 -2.18 319 0.56 15 -41.19 337.90 169.20
544362 Hexaware Tec B 1.00 663.40 669.85 697.00 662.25 695.85 4.89 137791 942.74 2362 42.48 900.15 592.95
500183 HFCL A1 1.00 78.29 78.83 80.06 76.38 76.88 -1.80 1082669 848.94 4897 404.63 135.95 68.58
541019 HG Infra Eng A1 10.00 892.70 890.05 912.90 890.05 906.75 1.57 8950 80.99 775 13.38 1560.95 886.55
522073 Hi-Tech Gear T 10.00 749.90 768.00 768.00 767.95 767.95 2.41 7 0.05 3 50.46 900.00 523.05
543411 Hi-Tech Pipe B 1.00 106.75 105.00 107.95 104.75 105.70 -0.98 42600 45.35 644 28.34 177.20 81.56
504176 High Enr.Bat X 2.00 567.80 567.00 582.00 557.00 561.30 -1.14 5390 30.46 330 37.35 830.35 420.05
531301 High Street XT 10.00 165.35 165.35 165.35 157.10 157.10 -4.99 100 0.17 6 -261.83 249.90 67.98
544477 Highway Infr B 5.00 69.97 70.99 70.99 69.70 70.07 0.14 23654 16.57 334 25.57 134.88 69.70
524735 Hikal B 2.00 232.05 232.00 239.35 232.00 238.15 2.63 4128 9.73 168 46.42 464.50 230.00
539697 Hiliks Tech. XT 10.00 59.09 61.90 61.90 56.41 59.98 1.51 57283 34.06 92 103.41 122.70 41.60
544308 Hilltone Sof XT 10.00 80.00 78.40 83.11 76.00 79.27 -0.91 7855 6.22 68 -198.18 84.00 19.21
532847 Hilton Metal B 10.00 41.90 45.30 45.30 41.80 41.82 -0.19 6235 2.67 92 17.00 123.00 41.05
505712 Him Teknofor X 2.00 230.55 234.00 245.00 227.05 241.75 4.86 58648 141.35 478 24.22 250.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 458.90 462.45 463.80 457.70 459.65 0.16 16698 76.95 557 34.64 606.54 351.40
526899 Himalaya Fd. X 10.00 10.32 10.45 10.56 10.11 10.36 0.39 66092 6.87 192 16.71 19.85 9.30
514043 Himat. Seide B 5.00 118.85 119.20 124.00 119.20 123.15 3.62 51352 62.49 668 23.32 231.60 107.50
531979 Hind Alumini X 10.00 65.72 62.00 66.39 60.30 64.85 -1.32 5459 3.50 98 4.56 83.85 59.00
504036 Hind Rect B 2.00 1614.95 1601.05 1647.30 1586.10 1594.70 -1.25 2965 47.93 403 57.76 2101.00 801.15
539984 Hind Urban I X 10.00 2150.00 2139.25 2188.00 2115.00 2188.00 1.77 42 0.92 13 -11.72 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 300.15 303.00 303.00 295.95 299.95 -0.07 175 0.53 23 9.03 474.40 281.25
541154 Hind.Aeronau A1 5.00 4863.20 4882.60 4920.00 4701.00 4747.05 -2.39 176796 8520.39 22428 38.20 5166.00 3045.95
519574 Hind.Agrigen X 10.00 58.40 58.69 59.99 57.70 57.85 -0.94 1972 1.16 24 642.78 103.00 47.37
531918 Hind.Applian XT 10.00 135.95 129.20 142.70 129.20 142.70 4.97 5015 6.81 106 1189.17 401.50 85.05
532041 Hind.Bio-Sci X 2.00 7.19 7.18 7.18 6.85 6.85 -4.73 2462 0.17 32 342.50 11.73 6.50
509635 Hind.Compost B 5.00 473.55 473.55 480.00 466.90 469.50 -0.86 1020 4.83 38 20.51 646.95 402.15
513599 Hind.Copper A1 5.00 360.05 360.05 360.15 338.60 339.70 -5.65 1106207 3815.32 19097 67.53 365.50 183.90
524013 Hind.Fluroca B 10.00 16.45 16.57 17.10 16.50 17.05 3.65 5503 0.92 51 74.13 19.57 10.80
519126 Hind.Foods B 2.00 545.40 547.95 554.00 535.70 548.95 0.65 4785 26.08 294 57.48 609.05 461.80
505893 Hind.Hardy X 10.00 1151.10 1239.95 1240.00 1120.00 1128.80 -1.94 1356 15.87 120 19.29 1350.00 601.05
533217 Hind.Media V B 10.00 71.54 71.80 71.80 68.30 69.28 -3.16 7071 4.95 196 6.10 103.45 68.30
509895 Hind.Mills X 10.00 175.70 172.00 175.65 172.00 175.55 -0.09 56 0.10 6 -2.63 229.90 154.00
500500 Hind.Motors B 5.00 18.32 18.32 18.63 18.30 18.42 0.55 227130 41.91 1395 32.89 35.83 18.00
500186 Hind.Oil Exp B 10.00 151.75 152.05 152.90 149.80 150.20 -1.02 10239 15.45 200 13.32 218.90 145.05
500449 Hind.Org.Chm B 10.00 32.67 32.73 34.20 32.65 33.36 2.11 75348 25.18 311 0.53 46.90 22.36
530315 Hind.Tin Wrk X 10.00 126.75 129.90 133.00 128.00 128.90 1.70 5169 6.70 120 10.01 224.70 116.90
500696 Hind.Unileve A1 1.00 2428.85 2418.20 2437.15 2416.10 2424.35 -0.19 69788 1690.30 4429 52.32 2779.70 2136.00
500188 Hind.Zinc A1 2.00 487.45 489.85 490.35 481.05 481.85 -1.15 84805 411.40 1985 19.27 546.95 378.65
500440 Hindalco A1 1.00 793.85 795.40 809.00 793.00 794.05 0.03 530834 4250.82 6582 10.04 863.80 546.25
543645 Hindprakash B 10.00 138.10 146.60 146.60 136.55 139.00 0.65 871 1.21 33 102.21 192.60 114.70
532859 Hinduja Glob B 10.00 497.15 498.00 503.00 498.00 500.05 0.58 388 1.94 33 -2500.25 755.70 436.05
542905 Hindware Hom B 2.00 376.80 387.80 387.80 356.00 359.35 -4.63 22018 81.03 581 -32.17 392.10 178.15
530853 Hipolin X 10.00 81.32 81.32 85.38 81.32 85.15 4.71 388 0.32 7 -6.58 227.10 67.00
531743 Hira Automob P 10.00 239.00 239.00 239.00 227.05 227.05 -5.00 600 1.41 6 86.66 489.65 74.78
590018 Hisar Metal B 10.00 173.85 177.15 185.85 177.15 182.55 5.00 1134 2.11 74 36.01 246.00 159.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 1.23 1.29 1.29 1.24 1.28 4.07 107624 1.38 50 2.51 1.73 0.91
543187 Hitachi Engy A1 10.00 21845.85 22150.85 22150.85 21649.55 22004.40 0.73 4507 987.47 1132 27.34 22150.85 8738.05
526217 Hitech Corp. B 10.00 187.50 181.00 194.90 181.00 188.55 0.56 616 1.17 18 28.96 281.55 152.00
531661 Hittco Tools X 10.00 14.45 14.00 14.00 14.00 14.00 -3.11 31 0.00 5 -33.33 16.00 10.31
522215 HLE Glasscoa B 2.00 505.05 506.05 517.00 496.70 503.10 -0.39 26903 136.22 1244 61.81 662.00 218.00
544349 HM Electro M 10.00 63.42 63.00 65.00 63.00 64.17 1.18 12800 8.27 6 10.73 100.99 51.00
543929 HMA Agro B 1.00 30.02 32.85 32.85 29.90 30.12 0.33 1388 0.42 51 12.93 47.40 27.54
500191 HMT Z 10.00 54.99 54.99 56.00 54.99 55.70 1.29 4480 2.49 44 -13.96 79.50 45.60
543259 Home First F A1 2.00 1173.55 1172.00 1172.05 1134.05 1150.40 -1.97 10617 121.41 1463 26.33 1518.80 838.65
544014 Honasa Cons. A1 10.00 275.75 279.85 289.65 276.35 281.95 2.25 69104 194.90 2546 -60.77 378.90 190.00
522064 Honda (I) Po B 10.00 2552.40 2560.45 2606.95 2538.40 2600.65 1.89 216 5.58 53 35.99 3534.65 1827.20
517174 Honeywell Au A1 10.00 35502.85 35780.00 35840.00 35410.00 35462.25 -0.11 60 21.34 46 60.74 43799.90 31501.70
500193 Hotel Leela B 2.00 10.84 10.80 11.13 10.28 10.85 0.09 26866 2.89 166 33.91 21.13 10.28
532145 Hotel Silver X 10.00 13.01 13.25 13.94 12.82 12.83 -1.38 12562 1.66 41 14.75 19.73 11.20
526761 Howard Hotel X 10.00 24.45 24.45 24.55 23.30 23.56 -3.64 974 0.24 12 29.45 33.90 20.71
543433 HP Adhesives B 2.00 48.06 48.70 49.79 48.35 49.72 3.45 9541 4.71 139 27.17 86.66 42.77
502873 HP Cotton X 10.00 101.00 102.00 104.85 102.00 104.85 3.81 106 0.11 7 14.13 141.90 82.00
500104 HPCL A1 10.00 487.95 491.35 494.55 483.15 484.80 -0.65 126530 618.26 3772 7.41 494.55 287.55
540136 HPL Elec.Pow B 10.00 455.75 457.00 457.40 451.25 452.95 -0.61 4396 19.95 259 30.60 639.50 338.75
532662 HT Media T 2.00 26.56 26.37 27.00 25.51 26.30 -0.98 13271 3.46 49 43.11 28.20 14.51
532799 Hubtown B 10.00 326.80 338.95 338.95 325.50 330.80 1.22 501176 1671.86 813 38.42 366.00 149.90
540530 HUDCO A1 10.00 230.70 231.80 234.60 225.30 226.55 -1.80 340776 782.03 4404 16.18 263.95 158.90
509820 Huhtamaki (I B 2.00 239.00 238.30 244.20 238.30 240.75 0.73 7986 19.30 241 21.50 316.05 170.40
542592 Humming Bird M 1.00 27.26 26.00 28.62 25.90 28.62 4.99 11250 2.99 6 46.92 102.00 24.70
500262 Hybrid Finan T 5.00 24.02 25.19 25.19 22.85 23.50 -2.16 3967 0.91 23 21.56 35.21 9.35
539724 Hypersoft Tc XT 10.00 100.59 96.00 96.00 95.57 95.57 -4.99 30061 28.75 221 38.38 100.60 17.55
544274 Hyundai Mot. A1 10.00 2355.20 2356.00 2406.55 2354.90 2394.50 1.67 15949 380.66 1563 32.11 2889.65 1542.95