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 19/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 258.85 269.95 269.95 253.10 264.00 1.99 3621 9.51 235 11.21 326.25 156.66
515147 Haldyn Glass X 1.00 92.04 91.58 94.00 91.58 92.86 0.89 35952 33.40 583 24.18 161.90 84.01
540679 Haleos Labs T 10.00 1349.00 1281.55 1281.55 1281.55 1281.55 -5.00 17 0.22 3 20.70 1680.00 956.05
544312 Hamps Bio MT 10.00 18.64 19.25 19.25 19.25 19.25 3.27 4000 0.77 1 33.77 53.60 17.10
526407 Hampton Sky X 1.00 13.35 13.40 13.65 13.21 13.44 0.67 20557 2.75 106 -23.17 35.80 12.30
532761 HandsOn Glob B 10.00 70.94 70.94 70.94 66.06 68.94 -2.82 614 0.42 25 17.81 88.98 41.51
590113 Hang Seng Be E 1.00 500.43 498.33 505.68 496.83 502.49 0.41 4882 24.53 337 -- 542.16 308.98
543227 Happiest Min A1 2.00 476.15 477.30 487.60 477.10 483.70 1.59 12746 61.40 635 37.73 774.05 475.00
544057 Happy Forgin B 2.00 1060.90 1063.60 1081.40 1053.55 1077.05 1.52 540 5.75 141 48.69 1094.00 716.10
509597 Hardcastle W X 10.00 729.30 728.00 728.85 728.00 728.70 -0.08 5 0.04 2 22.84 956.00 600.00
541276 Hardwyn (I) B 1.00 17.19 17.50 17.98 17.15 17.90 4.13 91771 16.24 327 63.93 22.75 10.85
538081 Haria App. X 10.00 6.29 6.30 6.30 6.29 6.29 0.00 97 0.01 10 8.62 7.65 4.35
512604 Haria Export XT 10.00 6.88 6.55 7.22 6.55 6.84 -0.58 3610 0.25 12 52.62 10.25 4.73
543517 Hariom Pipe B 10.00 349.00 349.00 352.75 346.70 351.30 0.66 3712 12.98 135 17.42 572.10 301.39
542682 Harish Text. X 10.00 65.00 60.20 64.90 60.20 61.10 -6.00 120 0.07 9 6.17 96.82 52.40
526931 Hariyana Shp X 10.00 106.25 106.30 106.30 103.05 105.95 -0.28 668 0.70 43 17.14 148.75 91.00
500467 Harr.Malayal B 10.00 159.10 160.50 161.35 158.55 158.65 -0.28 68 0.11 9 10.18 336.65 158.55
543600 Harsha Engr. B 10.00 376.50 373.00 375.00 373.00 373.40 -0.82 303 1.13 23 34.45 528.00 330.00
505336 Harshil Agro X 1.00 0.56 0.56 0.57 0.54 0.55 -1.79 4564211 25.15 1343 6.11 4.68 0.48
532855 Haryana Capf X 10.00 167.00 167.00 172.95 167.00 167.30 0.18 177 0.30 10 17.50 335.85 144.50
524080 Haryana Lthr X 10.00 61.50 61.40 61.40 59.00 59.54 -3.19 648 0.39 24 15.15 93.96 56.00
531387 Hasti Financ X 10.00 9.33 9.33 9.33 9.33 9.33 0.00 20 0.00 1 -0.80 9.77 4.85
509073 Hathway Bhaw X 10.00 13.78 13.78 14.45 13.78 14.25 3.41 514 0.07 7 71.25 21.70 13.00
533162 Hathway Cabl B 2.00 12.23 12.20 12.50 12.18 12.42 1.55 165413 20.29 292 22.58 17.95 11.56
531531 Hatsun Agro A1 1.00 978.35 976.80 987.50 976.45 982.30 0.40 1318 12.93 168 66.55 1178.80 817.05
517354 Havells (I) A1 1.00 1401.10 1414.40 1418.90 1399.70 1415.70 1.04 25551 361.29 1316 60.71 1727.10 1360.05
539176 Hawa Engg. X 10.00 100.30 103.95 103.95 98.00 98.00 -2.29 21 0.02 10 15.10 241.90 84.10
508486 Hawkins Cook B 10.00 8124.00 8198.95 8198.95 8031.00 8110.65 -0.16 505 40.83 216 37.82 9900.00 7099.95
532467 Hazoor Multi B 1.00 36.53 36.75 37.26 35.50 35.85 -1.86 470923 170.28 713 36.21 57.80 26.80
532334 HB Estate De X 10.00 70.54 71.23 71.23 68.40 68.70 -2.61 2928 2.05 39 14.28 121.90 67.01
508956 HB Leas.&Fin X 10.00 13.37 14.28 14.60 13.02 13.56 1.42 8918 1.25 38 -58.96 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 65.51 65.32 67.85 65.05 67.00 2.27 1091 0.73 32 -43.51 109.98 60.06
532216 HB Stockhold T 10.00 74.17 72.04 75.98 72.04 73.62 -0.74 50 0.04 2 -3.34 135.00 69.50
517271 HBL Engg. A1 1.00 820.20 820.55 850.25 811.05 845.45 3.08 275529 2289.20 9167 36.62 1121.95 404.30
500185 HCC A1 1.00 18.01 18.20 18.64 18.02 18.53 2.89 1772768 324.07 2172 32.51 37.85 16.93
539224 HCKK Venture X 10.00 30.20 31.50 33.99 31.00 31.31 3.68 704 0.22 12 53.07 165.00 26.50
500179 HCL Infosys. B 2.00 13.75 14.00 14.00 13.64 13.71 -0.29 9242 1.27 117 -23.64 24.39 11.78
532281 HCL Techno. A1 2.00 1661.45 1670.05 1680.80 1632.55 1642.50 -1.14 318524 5240.13 6213 26.25 2011.00 1304.00
526717 HCP Plastene X 10.00 186.65 189.00 199.00 180.60 184.95 -0.91 2007 3.79 30 13.60 215.95 88.75
544429 HDB Finl.Ser B 10.00 747.25 744.90 797.00 744.90 774.50 3.65 101781 785.18 4087 29.54 891.65 705.00
541729 HDFC AMC A1 5.00 2723.75 2710.15 2737.05 2628.35 2673.90 -1.83 211563 5632.18 6351 41.71 2965.00 1762.52
500180 HDFC Bank A1 1.00 979.65 983.00 988.00 979.00 985.95 0.64 943842 9292.87 13959 20.96 1020.35 812.12
533230 HDFC Gold E 1.00 113.60 113.61 113.62 110.76 113.32 -0.25 168178 190.26 823 -- 114.62 65.12
540777 HDFC Life In A1 10.00 756.75 750.60 771.05 750.60 767.30 1.39 31838 243.44 1705 87.39 820.50 584.65
543627 HDFC N100LV B 12.62 21.41 21.41 21.43 21.41 21.43 0.09 2002 0.43 42 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.58 31.34 31.89 31.34 31.68 0.32 5551 1.75 50 -- 34.88 25.45
543224 HDFC Nifty B B 22.33 60.50 60.24 60.71 60.24 60.65 0.25 340 0.21 15 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 289.05 289.88 290.73 289.69 290.37 0.46 2741 7.96 88 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 84.11 84.44 84.76 83.71 84.75 0.76 2799 2.35 17 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.09 94.13 96.08 94.13 95.85 0.80 1117 1.07 30 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.72 37.72 38.12 37.72 37.95 0.61 2188 0.83 32 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.15 60.01 60.15 60.01 60.15 0.00 308 0.19 2 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 128.41 129.23 129.76 129.17 129.50 0.85 1229 1.59 40 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.02 27.10 27.31 26.96 27.14 0.44 2567 0.69 20 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.57 41.07 41.07 40.76 40.86 0.71 2274 0.93 39 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.13 69.34 69.62 69.01 69.55 0.61 6236 4.32 98 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.73 28.44 28.97 28.44 28.97 0.84 727 0.21 17 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.07 22.19 22.53 22.13 22.46 1.77 9629 2.14 106 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 162.93 165.00 165.70 163.06 165.41 1.52 58327 95.96 592 -- 182.70 134.75
543592 HDFCSILVETF E 52.52 193.80 198.64 198.64 190.68 192.81 -0.51 354818 682.25 2144 -- 198.64 83.20
532873 HDIL Z 10.00 2.40 2.43 2.48 2.36 2.45 2.08 349797 8.46 423 1.29 4.66 2.35
540210 Heads Up Ven B 10.00 8.83 8.83 9.62 8.83 9.23 4.53 3726 0.35 20 4.03 14.56 8.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 698.85 698.45 708.70 698.05 705.35 0.93 2804 19.70 218 281.02 804.30 458.80
543546 Healthy Life M 10.00 12.64 12.64 13.27 12.64 13.27 4.98 50000 6.62 15 19.23 61.16 11.80
526967 Heera Ispat X 10.00 8.15 9.00 9.00 8.10 8.10 -0.61 1595 0.13 11 -6.92 9.91 5.00
509631 HEG A1 2.00 520.45 525.65 532.05 521.45 529.65 1.77 22930 121.07 896 39.64 622.00 332.20
500292 HeidelbergC B 10.00 170.40 170.45 172.25 170.05 171.60 0.70 6588 11.29 226 30.21 242.00 169.00
544630 Helloji Holi MT 10.00 126.00 126.00 128.70 121.00 128.70 2.14 3600 4.51 3 21.03 136.55 115.00
539174 Helpage Fin X 10.00 25.27 28.31 28.31 25.01 26.50 4.87 10200 2.67 121 9.96 33.80 12.73
531178 Hemang Res. X 10.00 17.91 17.91 18.90 17.01 18.67 4.24 2223 0.39 17 17.78 34.57 16.21
543916 Hemant Surg. MT 10.00 288.95 289.00 298.00 289.00 298.00 3.13 2000 5.82 2 50.77 367.10 88.15
543242 Hemisphere P B 10.00 128.90 128.85 130.95 128.40 130.70 1.40 10152 13.16 275 -384.41 190.85 109.30
524590 Hemo Organic XT 10.00 21.44 22.51 22.51 20.37 20.37 -4.99 151455 33.46 91 58.20 22.51 8.05
543266 Heranba Inds B 10.00 242.65 241.15 247.00 238.55 244.65 0.82 2710 6.55 338 -128.76 488.90 205.20
505720 Hercules Inv B 1.00 156.35 167.00 167.00 157.15 159.45 1.98 1208 1.91 56 13.76 238.45 126.00
519552 Heritage Foo A1 5.00 459.10 459.10 461.50 450.10 458.00 -0.24 11084 50.62 383 24.60 541.60 355.55
500182 Hero Motocor A1 2.00 5747.00 5736.10 5801.10 5725.00 5781.25 0.60 8460 487.64 2320 21.90 6390.00 3322.60
524669 Hester Biosc B 10.00 1574.25 1585.60 1595.00 1564.00 1584.00 0.62 427 6.71 95 30.75 2489.65 1246.75
506390 Heubach Col. B 10.00 466.30 468.60 468.60 456.95 461.10 -1.12 940 4.33 89 17.38 619.80 427.90
544362 Hexaware Tec B 1.00 755.80 757.05 805.00 752.20 795.10 5.20 134242 1063.24 3463 48.69 900.15 592.95
500183 HFCL A1 1.00 64.57 64.77 65.27 63.45 64.17 -0.62 466291 299.39 2213 337.74 118.60 63.45
541019 HG Infra Eng A1 10.00 733.85 733.85 749.60 720.00 747.35 1.84 8585 63.10 441 11.79 1560.95 720.00
543411 Hi-Tech Pipe B 1.00 91.20 91.20 91.70 90.40 91.00 -0.22 35702 32.53 436 23.70 165.40 81.56
504176 High Enr.Bat X 2.00 533.00 531.15 539.85 531.15 537.40 0.83 1970 10.56 153 35.76 830.35 420.05
544477 Highway Infr B 5.00 56.43 56.00 57.95 56.00 57.79 2.41 84893 48.64 295 21.09 134.88 56.00
524735 Hikal B 2.00 237.45 236.60 239.30 236.00 237.15 -0.13 8326 19.80 402 289.21 456.60 217.35
539697 Hiliks Tech. XT 10.00 57.50 57.50 58.50 57.50 58.50 1.74 13118 7.58 19 106.36 122.70 41.60
544308 Hilltone Sof XT 10.00 81.37 78.20 82.00 78.10 81.99 0.76 8348 6.79 21 -71.30 84.00 19.21
532847 Hilton Metal B 10.00 42.05 40.00 44.10 40.00 42.66 1.45 14521 6.20 521 14.51 123.00 37.40
505712 Him Teknofor X 2.00 216.45 217.50 222.95 210.00 215.10 -0.62 18455 39.66 75 21.55 271.50 149.05
500184 Himadri Spl. A1 1.00 463.85 464.25 480.30 458.75 478.40 3.14 91260 431.41 2241 36.80 606.54 351.40
526899 Himalaya Fd. X 10.00 9.57 9.26 9.70 9.26 9.52 -0.52 21970 2.08 150 15.35 19.30 8.95
514043 Himat. Seide B 5.00 113.85 113.90 116.25 113.90 115.80 1.71 12712 14.66 140 16.81 219.00 107.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 62.36 63.94 63.94 61.21 62.51 0.24 3394 2.13 82 4.53 83.85 57.25
504036 Hind Rect B 2.00 1408.50 1424.00 1427.05 1394.00 1408.95 0.03 377 5.30 52 51.03 2101.00 801.15
539984 Hind Urban I X 10.00 2125.75 2125.80 2159.90 2125.80 2125.90 0.01 20 0.43 6 -11.39 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 320.55 320.95 320.95 302.00 307.45 -4.09 1702 5.24 103 9.07 431.95 281.25
541154 Hind.Aeronau A1 5.00 4261.45 4265.00 4313.40 4255.00 4304.75 1.02 45934 1967.15 4786 33.99 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.47 51.51 56.99 48.00 53.60 0.24 7598 3.98 115 268.00 103.00 48.00
531918 Hind.Applian XT 10.00 136.65 133.95 133.95 133.95 133.95 -1.98 22 0.03 4 1030.38 239.25 85.05
532041 Hind.Bio-Sci X 2.00 5.60 5.35 5.59 5.35 5.59 -0.18 8229 0.44 28 279.50 11.73 5.35
509635 Hind.Compost B 5.00 418.05 421.55 421.55 413.00 418.80 0.18 183 0.76 39 20.75 597.00 402.15
513599 Hind.Copper A1 5.00 387.50 386.90 391.20 380.55 387.40 -0.03 882483 3394.99 12358 66.00 391.20 183.90
524013 Hind.Fluroca B 10.00 16.26 16.90 16.90 16.51 16.57 1.91 3296 0.55 22 276.17 19.57 10.80
519126 Hind.Foods B 2.00 520.30 520.65 521.50 518.05 519.75 -0.11 816 4.24 58 49.13 609.05 461.80
505893 Hind.Hardy X 10.00 914.00 999.00 999.00 884.20 909.65 -0.48 918 8.37 404 15.54 1350.00 601.05
533217 Hind.Media V B 10.00 72.65 71.59 72.75 71.03 72.20 -0.62 826 0.59 101 6.36 103.45 62.08
509895 Hind.Mills X 10.00 176.15 183.95 183.95 174.30 176.25 0.06 11 0.02 4 -4.31 224.55 154.00
500500 Hind.Motors B 5.00 16.94 16.75 17.08 16.75 16.95 0.06 160418 27.09 1174 51.36 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.50 153.80 155.15 152.00 153.60 0.07 9431 14.48 145 14.38 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.18 30.17 30.67 29.26 30.02 -0.53 14932 4.51 204 0.48 45.00 22.36
530315 Hind.Tin Wrk X 10.00 119.05 118.15 120.60 116.00 119.55 0.42 6360 7.47 120 11.30 224.70 106.90
500696 Hind.Unileve A1 1.00 2264.20 2260.35 2284.25 2260.35 2281.80 0.78 26621 606.11 1467 49.24 2736.62 2102.90
500188 Hind.Zinc A1 2.00 592.15 591.95 592.05 577.80 588.90 -0.55 669591 3921.81 14992 23.56 594.50 378.65
500440 Hindalco A1 1.00 857.10 860.00 864.50 847.65 851.75 -0.62 106845 912.53 4310 10.77 864.50 546.25
543645 Hindprakash B 10.00 132.05 131.80 138.40 131.80 135.50 2.61 156 0.21 19 99.63 176.25 111.10
532859 Hinduja Glob B 10.00 436.65 437.20 441.35 432.70 441.15 1.03 806 3.52 85 -2205.75 714.85 431.35
542905 Hindware Hom B 2.00 259.10 259.10 265.00 259.10 262.80 1.43 1070 2.81 58 -30.14 392.10 178.15
530853 Hipolin X 10.00 55.00 57.75 57.75 54.50 56.71 3.11 320 0.18 17 -4.83 213.45 51.55
590018 Hisar Metal B 10.00 155.05 160.00 160.00 156.00 156.70 1.06 174 0.28 21 34.29 246.00 150.20
521068 Hisar Spin. P 10.00 47.62 45.24 45.24 45.24 45.24 -5.00 100 0.05 1 5.09 75.98 40.70
532359 Hit Kit Glob XT 2.00 1.12 1.17 1.17 1.07 1.11 -0.89 14482 0.16 35 2.78 1.73 0.91
543187 Hitachi Engy A1 10.00 18169.10 18444.70 18616.35 17960.00 18552.65 2.11 6137 1122.29 1950 23.05 22837.45 8738.05
526217 Hitech Corp. B 10.00 167.45 168.00 170.00 167.45 170.00 1.52 275 0.47 44 26.11 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 12.50 12.50 12.50 12.50 12.50 0.00 100 0.01 1 -34.72 16.00 10.31
522215 HLE Glasscoa B 2.00 442.95 455.90 455.90 440.55 446.05 0.70 3108 13.81 183 54.80 662.00 218.00
544349 HM Electro MT 10.00 56.25 56.25 57.00 55.80 56.76 0.91 11200 6.31 7 9.49 100.99 50.00
543929 HMA Agro B 1.00 28.98 29.12 29.28 28.87 29.14 0.55 2782 0.81 37 12.51 41.70 27.50
500191 HMT Z 10.00 46.93 47.69 47.69 46.20 47.00 0.15 241 0.11 12 -10.85 79.50 44.95
543259 Home First F A1 2.00 1155.50 1154.95 1172.00 1113.00 1149.70 -0.50 11406 130.41 951 26.38 1518.80 838.65
544014 Honasa Cons. A1 10.00 258.80 258.20 272.80 257.55 270.30 4.44 59634 160.04 1253 -58.25 334.00 190.00
522064 Honda (I) Po B 10.00 2276.35 2276.40 2303.40 2276.35 2289.40 0.57 197 4.51 79 30.59 3251.00 1827.20
517174 Honeywell Au A1 10.00 33642.30 33600.00 34005.30 33600.00 33800.35 0.47 140 47.50 76 57.90 43799.90 31501.70
500193 Hotel Leela B 2.00 9.84 9.95 10.05 9.84 9.99 1.52 43877 4.34 158 83.25 20.65 8.60
532145 Hotel Silver X 10.00 12.04 11.58 12.24 11.50 12.00 -0.33 445 0.05 13 13.79 19.48 11.20
526761 Howard Hotel X 10.00 19.46 19.95 21.45 19.40 21.45 10.23 368 0.07 5 26.81 33.90 18.00
543433 HP Adhesives B 2.00 41.49 42.00 43.20 41.60 42.88 3.35 5749 2.44 102 24.36 83.49 41.23
502873 HP Cotton X 10.00 105.00 105.00 105.55 104.00 104.90 -0.10 642 0.67 11 14.14 141.90 82.00
500104 HPCL A1 10.00 464.10 465.05 470.35 462.65 469.50 1.16 66504 310.42 2551 7.17 494.55 287.55
540136 HPL Elec.Pow B 10.00 376.95 381.00 387.00 377.15 385.45 2.25 4145 15.76 242 25.83 639.50 338.75
544656 HRS Aluglaze MT 10.00 132.30 138.86 138.91 138.86 138.91 5.00 1257600 1746.63 232 52.03 138.91 126.00
532662 HT Media B 2.00 23.75 23.67 23.67 22.80 22.97 -3.28 4687 1.08 203 30.22 28.20 14.51
532799 Hubtown B 10.00 234.75 236.00 241.00 234.60 238.00 1.38 12303 29.07 289 26.04 366.00 149.90
540530 HUDCO A1 10.00 206.85 207.00 212.30 207.00 211.50 2.25 83023 173.82 1600 15.11 254.20 158.90
509820 Huhtamaki (I B 2.00 205.00 206.75 210.40 206.15 208.80 1.85 2491 5.18 135 18.64 291.90 170.40
500262 Hybrid Finan T 5.00 19.20 18.24 19.80 18.24 19.80 3.13 360 0.07 6 18.17 35.21 9.35
539724 Hypersoft Tc XT 10.00 74.87 76.36 76.36 73.38 73.38 -1.99 14437 10.79 57 15.29 100.60 17.55
544274 Hyundai Mot. A1 10.00 2288.30 2291.35 2322.45 2281.95 2316.70 1.24 54565 1255.35 2577 31.06 2889.65 1542.95