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 09/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 269.10 260.00 288.00 251.65 274.75 2.10 4377 12.05 470 11.66 326.25 156.66
515147 Haldyn Glass X 1.00 86.57 85.16 91.00 84.01 89.32 3.18 57045 49.74 574 23.26 175.80 84.01
540679 Haleos Labs T 10.00 1299.85 1306.00 1364.00 1306.00 1339.40 3.04 47 0.63 8 21.63 1680.00 956.05
526407 Hampton Sky X 1.00 13.15 13.19 13.69 12.80 13.67 3.95 17803 2.39 184 -23.57 35.80 12.70
532761 HandsOn Glob B 10.00 67.70 63.05 67.97 61.20 67.65 -0.07 961 0.59 45 17.48 88.98 41.51
590113 Hang Seng Be E 1.00 516.39 512.82 521.13 499.13 506.54 -1.91 11172 56.80 747 -- 542.16 308.98
543227 Happiest Min A1 2.00 491.45 491.40 498.00 487.25 492.65 0.24 13835 68.05 769 38.43 777.35 486.55
544057 Happy Forgin B 2.00 1014.35 1000.05 1040.00 1000.05 1035.85 2.12 3624 36.90 233 46.81 1134.90 716.10
509597 Hardcastle W X 10.00 644.90 645.05 653.00 640.05 641.45 -0.53 30 0.19 8 20.10 969.90 600.00
541276 Hardwyn (I) B 1.00 17.63 17.65 17.65 16.88 17.07 -3.18 64516 10.98 210 60.96 23.48 10.85
538081 Haria App. X 10.00 6.32 6.32 6.32 6.32 6.32 0.00 4227 0.27 21 8.66 7.65 4.35
512604 Haria Export XT 10.00 7.77 8.10 8.10 7.39 7.39 -4.89 148 0.01 8 56.85 10.25 4.73
543517 Hariom Pipe B 10.00 343.65 344.75 363.00 337.90 360.65 4.95 6309 21.87 272 17.88 590.45 301.39
542682 Harish Text. X 10.00 64.95 62.00 63.95 62.00 63.95 -1.54 10 0.01 2 6.45 102.60 52.40
526931 Hariyana Shp X 10.00 111.85 111.85 114.00 105.00 108.95 -2.59 3494 3.81 132 17.63 148.75 91.00
500467 Harr.Malayal B 10.00 160.00 162.70 162.70 160.50 162.30 1.44 123 0.20 18 10.41 340.25 160.00
543600 Harsha Engr. B 10.00 366.25 368.00 378.55 367.35 370.60 1.19 2813 10.54 373 34.19 546.00 330.00
544105 Harshdeep H. M 10.00 90.51 88.11 92.49 88.11 92.49 2.19 16500 15.06 11 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.52 0.50 0.51 0.00 5467875 27.60 1376 5.67 5.06 0.48
532855 Haryana Capf X 10.00 168.00 199.85 199.85 169.55 172.70 2.80 1498 2.69 81 18.06 367.00 144.50
524080 Haryana Lthr X 10.00 63.45 63.45 65.00 62.50 65.00 2.44 1519 0.96 24 16.54 102.80 56.00
531387 Hasti Financ X 10.00 9.15 9.33 9.33 9.33 9.33 1.97 1 0.00 1 -0.80 9.77 4.85
509073 Hathway Bhaw X 10.00 13.99 14.00 14.25 13.00 13.95 -0.29 4716 0.65 25 69.75 21.70 13.00
533162 Hathway Cabl B 2.00 12.39 12.36 12.77 12.02 12.62 1.86 12617274 1580.47 1784 22.95 18.48 11.56
531531 Hatsun Agro A1 1.00 1004.45 1000.65 1032.50 994.70 1029.50 2.49 1407 14.26 142 69.75 1183.25 817.05
517354 Havells (I) A1 1.00 1406.85 1399.95 1422.15 1391.70 1418.75 0.85 4755 66.90 741 60.84 1782.75 1360.05
539176 Hawa Engg. X 10.00 91.30 84.10 98.80 84.10 89.35 -2.14 739 0.65 39 13.77 251.00 84.10
508486 Hawkins Cook B 10.00 7959.55 7958.05 8026.60 7858.30 7941.65 -0.22 992 78.37 185 37.03 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.28 37.28 39.00 35.55 38.21 2.49 783572 294.94 1387 38.60 59.60 26.80
532334 HB Estate De X 10.00 74.00 74.00 74.50 69.25 72.10 -2.57 1925 1.38 19 14.99 121.90 69.25
508956 HB Leas.&Fin X 10.00 13.74 12.86 13.70 12.82 13.29 -3.28 4920 0.64 45 -57.78 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 66.27 64.95 68.65 64.00 67.54 1.92 1963 1.30 42 -43.86 122.55 61.55
532216 HB Stockhold T 10.00 74.50 73.50 74.50 70.84 73.50 -1.34 363 0.26 10 -3.33 135.00 69.50
517271 HBL Engg. A1 1.00 803.50 803.50 814.50 785.25 812.05 1.06 58953 472.22 2056 35.17 1121.95 404.30
500185 HCC A1 1.00 18.42 18.01 18.99 17.75 18.59 0.92 5693219 1045.89 6435 32.61 40.24 17.75
539224 HCKK Venture X 10.00 28.80 29.94 32.74 27.00 28.02 -2.71 4726 1.34 48 47.49 165.00 26.50
500179 HCL Infosys. B 2.00 13.96 13.35 14.13 13.31 13.67 -2.08 20768 2.84 228 -23.57 24.39 11.78
532281 HCL Techno. A1 2.00 1688.00 1685.00 1685.00 1656.25 1657.70 -1.80 118819 1983.10 3851 26.50 2011.00 1304.00
526717 HCP Plastene X 10.00 186.90 185.00 194.45 175.00 193.25 3.40 1837 3.40 52 14.21 215.95 88.75
544429 HDB Finl.Ser B 10.00 743.40 735.55 744.40 726.30 741.30 -0.28 19092 140.53 1732 28.27 891.65 705.00
541729 HDFC AMC A1 5.00 2551.45 2550.00 2564.80 2510.75 2559.50 0.32 8368 212.73 1557 39.92 2965.00 1762.52
500180 HDFC Bank A1 1.00 1003.10 993.85 1002.75 993.85 996.85 -0.62 373651 3734.08 14958 21.19 1020.35 812.12
533230 HDFC Gold E 1.00 110.30 113.05 113.05 109.00 109.69 -0.55 216251 236.76 1679 -- 113.05 65.12
540777 HDFC Life In A1 10.00 763.65 760.75 765.00 754.00 762.60 -0.14 20205 153.35 1259 86.86 820.50 584.65
543627 HDFC N100LV B 12.62 21.45 21.40 21.40 21.30 21.40 -0.23 202 0.04 5 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.73 31.40 31.91 31.26 31.72 -0.03 12136 3.83 116 -- 35.97 25.45
543224 HDFC Nifty B B 22.33 60.83 60.66 60.89 60.32 60.73 -0.16 1081 0.65 35 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 290.54 289.43 294.89 288.01 293.03 0.86 7539 22.01 81 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 82.08 82.00 83.00 81.42 82.75 0.82 7067 5.81 54 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.88 94.91 95.76 94.91 95.59 -0.30 4931 4.70 42 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.85 37.80 37.97 37.48 37.93 0.21 631 0.24 15 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.43 59.87 59.87 59.26 59.67 0.40 441 0.26 19 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.31 138.30 138.64 138.13 138.64 0.24 32 0.04 3 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 129.43 128.50 128.95 127.56 128.45 -0.76 3020 3.87 197 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.28 26.96 27.45 26.96 27.44 0.59 660 0.18 29 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.61 40.67 40.71 40.07 40.25 -0.89 1195 0.48 32 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 68.78 68.21 68.96 67.56 68.96 0.26 7579 5.19 128 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.13 28.83 29.15 28.83 29.13 0.00 398 0.12 25 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.10 21.91 22.25 21.72 22.14 0.18 30327 6.66 253 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 162.62 162.49 164.41 159.96 164.17 0.95 237119 382.92 2564 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 171.68 171.60 173.72 168.89 172.05 0.22 401784 688.01 1562 -- 187.10 83.20
532873 HDIL Z 10.00 2.46 2.46 2.46 2.39 2.44 -0.81 20512 0.50 48 1.28 4.66 2.39
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 9.50 9.00 9.85 9.00 9.50 0.00 1053 0.10 13 4.15 14.56 8.61
539787 HealthCare G A1 10.00 703.05 698.05 705.00 696.15 698.60 -0.63 2629 18.39 308 278.33 804.30 458.80
543546 Healthy Life M 10.00 13.63 13.30 13.45 13.20 13.29 -2.49 20000 2.65 8 19.26 61.16 12.80
526967 Heera Ispat X 10.00 7.90 7.25 8.01 7.25 8.01 1.39 3257 0.26 6 -6.85 10.98 5.00
509631 HEG A1 2.00 520.20 520.25 538.25 511.30 536.95 3.22 36823 195.08 1326 40.19 622.00 332.20
500292 HeidelbergC B 10.00 173.90 173.90 173.90 169.00 172.15 -1.01 5444 9.30 273 30.31 242.00 169.00
544630 Helloji Holi MT 10.00 118.00 118.00 123.90 115.00 123.90 5.00 507600 602.41 184 20.25 123.90 115.00
539174 Helpage Fin X 10.00 26.49 26.50 26.50 24.50 24.51 -7.47 402 0.10 18 9.21 33.80 12.73
531178 Hemang Res. X 10.00 17.86 17.86 18.49 16.21 18.49 3.53 2104 0.36 29 17.61 34.57 16.21
543916 Hemant Surg. MT 10.00 279.90 267.10 280.00 265.95 280.00 0.04 5200 13.90 13 47.70 367.10 88.15
543242 Hemisphere P B 10.00 126.75 125.50 130.60 124.65 130.10 2.64 14337 18.30 264 -382.65 190.85 109.30
524590 Hemo Organic XT 10.00 14.53 15.25 15.25 15.25 15.25 4.96 25695 3.92 23 43.57 15.25 8.05
543266 Heranba Inds B 10.00 239.60 239.00 244.75 233.55 239.95 0.15 1178 2.81 119 -126.29 490.00 205.20
505720 Hercules Inv B 1.00 160.55 159.05 161.00 156.10 157.65 -1.81 1251 1.98 105 13.60 254.95 126.00
519552 Heritage Foo A1 5.00 458.30 459.95 469.20 450.95 465.40 1.55 6072 27.80 328 24.99 541.60 355.55
500182 Hero Motocor A1 2.00 6163.00 6155.00 6163.00 5964.00 6000.30 -2.64 34899 2101.17 8773 22.73 6390.00 3322.60
524669 Hester Biosc B 10.00 1605.40 1575.00 1600.70 1558.80 1600.00 -0.34 339 5.30 31 31.06 2543.95 1246.75
506390 Heubach Col. B 10.00 434.90 442.00 447.00 431.40 439.85 1.14 581 2.58 87 16.58 619.80 427.90
544362 Hexaware Tec B 1.00 753.90 750.10 763.25 742.00 759.85 0.79 11227 84.47 613 46.53 900.15 592.95
500183 HFCL A1 1.00 66.53 66.49 67.44 64.95 67.24 1.07 1141986 757.27 5439 353.89 131.44 64.95
541019 HG Infra Eng A1 10.00 794.95 785.20 794.95 758.90 763.55 -3.95 41830 322.90 2620 12.04 1560.95 758.90
543411 Hi-Tech Pipe B 1.00 94.80 94.50 95.35 92.00 94.35 -0.47 40587 37.97 702 24.57 177.20 81.56
504176 High Enr.Bat X 2.00 543.95 564.40 564.65 541.15 564.00 3.69 4187 23.24 220 37.52 830.35 420.05
544477 Highway Infr B 5.00 60.97 60.02 62.69 59.80 62.09 1.84 17325 10.61 301 22.66 134.88 59.80
524735 Hikal B 2.00 234.65 231.05 239.25 229.15 233.50 -0.49 43827 101.95 725 284.76 456.60 217.35
539697 Hiliks Tech. XT 10.00 48.99 48.75 50.99 46.67 49.64 1.33 6945 3.39 52 84.14 122.70 41.60
544308 Hilltone Sof XT 10.00 77.99 77.99 80.00 74.10 79.52 1.96 7984 6.27 37 -69.15 84.00 19.21
532847 Hilton Metal B 10.00 40.35 40.35 40.99 39.00 40.98 1.56 6150 2.44 62 13.94 123.00 37.40
505712 Him Teknofor X 2.00 215.00 215.05 228.90 210.20 223.10 3.77 11655 25.93 113 22.35 271.50 149.05
500184 Himadri Spl. A1 1.00 462.20 462.15 462.15 452.85 456.95 -1.14 30775 140.49 1822 35.15 606.54 351.40
526899 Himalaya Fd. X 10.00 9.78 9.78 9.78 9.00 9.34 -4.50 122773 11.39 339 15.06 19.53 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 113.10 112.00 116.00 110.90 114.15 0.93 54136 61.35 688 16.57 231.60 107.50
531979 Hind Alumini X 10.00 61.47 61.68 62.99 60.50 60.90 -0.93 2281 1.39 73 4.41 83.85 57.25
504036 Hind Rect B 2.00 1464.60 1442.25 1496.00 1422.90 1491.35 1.83 711 10.31 116 54.01 2101.00 801.15
539984 Hind Urban I X 10.00 2025.00 2034.00 2076.90 2034.00 2042.55 0.87 46 0.94 20 -10.94 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 319.55 313.95 319.00 312.05 314.75 -1.50 288 0.90 15 9.29 447.00 281.25
541154 Hind.Aeronau A1 5.00 4284.25 4280.00 4314.95 4187.05 4302.80 0.43 63148 2686.52 7833 33.98 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.02 53.02 59.50 53.00 53.17 0.28 962 0.52 24 265.85 103.00 48.81
531918 Hind.Applian XT 10.00 131.60 129.00 134.20 129.00 134.20 1.98 1408 1.85 37 1032.31 328.35 85.05
532041 Hind.Bio-Sci X 2.00 5.96 5.96 5.96 5.92 5.92 -0.67 1792 0.11 18 296.00 11.73 5.70
509635 Hind.Compost B 5.00 413.55 413.85 416.05 408.20 412.30 -0.30 687 2.82 60 20.43 646.95 402.15
513599 Hind.Copper A1 5.00 363.85 362.00 366.00 349.40 362.90 -0.26 1393862 5011.38 15901 61.82 378.45 183.90
524013 Hind.Fluroca B 10.00 16.04 16.37 16.37 16.04 16.04 0.00 3476 0.56 20 267.33 19.57 10.80
519126 Hind.Foods B 2.00 519.70 515.05 522.05 513.15 521.30 0.31 1126 5.84 79 49.27 609.05 461.80
505893 Hind.Hardy X 10.00 864.80 860.50 884.00 833.00 877.00 1.41 1564 13.55 91 14.98 1350.00 601.05
533217 Hind.Media V B 10.00 62.72 62.25 66.95 62.08 65.86 5.01 5715 3.73 101 5.80 103.45 62.08
509895 Hind.Mills X 10.00 174.75 174.75 174.75 166.10 166.70 -4.61 529 0.88 18 -4.08 229.50 154.00
500500 Hind.Motors B 5.00 17.15 17.15 17.44 16.55 17.10 -0.29 209166 35.74 1457 51.82 35.83 16.55
500186 Hind.Oil Exp B 10.00 156.70 156.70 158.75 152.70 153.85 -1.82 110187 172.19 1707 14.41 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.07 29.80 29.89 28.08 29.46 -2.03 30081 8.81 429 0.48 46.80 22.36
530315 Hind.Tin Wrk X 10.00 117.30 119.20 119.20 113.50 115.20 -1.79 5343 6.15 118 10.89 224.70 106.90
500696 Hind.Unileve A1 1.00 2314.40 2314.45 2328.70 2298.00 2306.35 -0.35 60958 1409.36 4820 49.77 2736.62 2102.90
500188 Hind.Zinc A1 2.00 490.05 489.95 494.45 482.15 490.60 0.11 186389 912.75 2301 19.62 546.95 378.65
500440 Hindalco A1 1.00 819.05 820.00 820.00 803.30 812.25 -0.83 100376 813.60 2516 10.28 863.80 546.25
543645 Hindprakash B 10.00 124.25 117.55 125.75 111.10 125.75 1.21 613 0.73 17 92.46 192.60 111.10
532859 Hinduja Glob B 10.00 454.25 450.10 465.00 444.00 445.30 -1.97 1161 5.23 133 -2226.50 755.70 436.05
542905 Hindware Hom B 2.00 287.45 287.50 293.15 276.35 286.45 -0.35 507102 1473.34 937 -32.85 392.10 178.15
530853 Hipolin X 10.00 53.49 55.00 55.98 51.55 52.36 -2.11 445 0.24 29 -4.46 227.10 51.55
532359 Hit Kit Glob XT 2.00 0.99 0.99 1.03 0.99 1.03 4.04 16893 0.17 18 2.29 1.73 0.91
543187 Hitachi Engy A1 10.00 19073.85 18999.05 19685.00 18660.70 19491.60 2.19 5213 1002.00 1854 24.21 22837.45 8738.05
526217 Hitech Corp. B 10.00 170.50 174.60 174.60 167.20 169.95 -0.32 378 0.65 29 26.11 281.55 152.00
531661 Hittco Tools X 10.00 12.00 13.00 13.00 12.85 12.85 7.08 72 0.01 6 -35.69 16.00 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 437.20 436.05 458.95 429.00 455.70 4.23 6762 29.98 341 55.98 662.00 218.00
544349 HM Electro MT 10.00 56.56 55.05 56.60 55.05 56.60 0.07 6400 3.56 4 9.46 100.99 50.00
543929 HMA Agro B 1.00 29.16 29.16 29.83 28.50 29.65 1.68 512188 149.57 150 12.73 46.00 27.54
500191 HMT Z 10.00 45.15 45.15 46.80 44.95 45.15 0.00 1568 0.73 32 -10.43 79.50 44.95
543259 Home First F A1 2.00 1119.60 1123.85 1166.60 1105.00 1162.15 3.80 21626 245.85 2021 26.67 1518.80 838.65
544014 Honasa Cons. A1 10.00 256.45 251.80 262.00 250.50 260.80 1.70 85694 220.95 2642 -56.21 334.00 190.00
522064 Honda (I) Po B 10.00 2331.70 2233.05 2349.90 2233.05 2332.80 0.05 576 13.33 167 31.17 3256.50 1827.20
517174 Honeywell Au A1 10.00 34266.50 34001.10 34538.35 34001.10 34227.45 -0.11 128 43.84 93 58.63 43799.90 31501.70
500193 Hotel Leela B 2.00 8.79 8.79 9.00 8.60 8.95 1.82 19409 1.71 260 74.58 21.13 8.60
532145 Hotel Silver X 10.00 12.00 12.01 12.36 11.55 12.06 0.50 2253 0.27 25 13.86 19.48 11.20
526761 Howard Hotel X 10.00 19.50 19.50 19.50 18.10 18.11 -7.13 679 0.13 14 22.64 33.90 18.10
543433 HP Adhesives B 2.00 42.20 41.99 43.03 41.23 42.35 0.36 2752 1.17 47 24.06 86.35 41.23
502873 HP Cotton X 10.00 108.00 108.00 108.00 107.20 107.55 -0.42 266 0.29 7 14.49 141.90 82.00
500104 HPCL A1 10.00 445.80 445.80 453.75 442.70 448.60 0.63 104518 468.68 5021 6.85 494.55 287.55
540136 HPL Elec.Pow B 10.00 378.45 376.60 388.70 370.00 385.45 1.85 7627 29.01 353 25.83 639.50 338.75
532662 HT Media B 2.00 22.61 22.10 23.39 22.10 23.10 2.17 5525 1.27 58 30.39 28.20 14.51
532799 Hubtown B 10.00 285.70 285.70 285.90 274.50 282.25 -1.21 16478 46.15 300 30.88 366.00 149.90
540530 HUDCO A1 10.00 212.95 212.00 215.60 208.30 213.50 0.26 336012 712.67 5210 15.25 263.95 158.90
509820 Huhtamaki (I B 2.00 208.45 208.30 213.90 203.00 212.95 2.16 2084 4.35 131 19.01 316.05 170.40
542592 Humming Bird M 1.00 23.10 23.10 23.10 23.10 23.10 0.00 2500 0.58 2 37.87 102.00 20.56
500262 Hybrid Finan T 5.00 19.88 19.75 20.65 18.89 19.50 -1.91 28 0.01 5 17.89 35.21 9.35
539724 Hypersoft Tc XT 10.00 75.01 73.51 73.51 73.51 73.51 -2.00 1413 1.04 22 15.31 100.60 17.55
544274 Hyundai Mot. A1 10.00 2274.85 2266.00 2287.50 2257.95 2281.80 0.31 44628 1015.00 2852 30.60 2889.65 1542.95