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 03/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 271.50 270.00 301.20 251.30 283.30 4.35 25203 72.20 494 12.02 326.25 156.66
515147 Haldyn Glass X 1.00 93.34 93.34 95.40 92.00 92.63 -0.76 35423 33.03 207 24.12 175.80 84.01
540679 Haleos Labs T 10.00 1390.00 1390.00 1390.00 1390.00 1390.00 0.00 436 6.06 22 22.45 1680.00 956.05
526407 Hampton Sky X 1.00 14.54 14.25 14.85 13.30 13.38 -7.98 85879 11.67 556 -23.07 35.80 13.30
532761 HandsOn Glob B 10.00 69.99 71.12 71.12 67.41 68.29 -2.43 1917 1.32 50 17.65 88.98 41.51
590113 Hang Seng Be E 1.00 520.32 520.30 524.04 520.05 524.04 0.71 7445 38.93 495 -- 542.16 308.98
543227 Happiest Min A1 2.00 494.15 494.45 503.50 494.45 497.00 0.58 37456 186.90 2034 38.77 777.35 486.55
544057 Happy Forgin B 2.00 1062.25 1062.55 1074.70 1038.55 1050.75 -1.08 1270 13.32 131 47.48 1134.90 716.10
509597 Hardcastle W X 10.00 680.00 670.00 672.55 670.00 671.60 -1.24 28 0.19 4 21.05 987.85 600.00
541276 Hardwyn (I) B 1.00 17.10 17.42 17.42 16.60 16.63 -2.75 21006 3.56 62 59.39 25.66 10.85
538081 Haria App. X 10.00 6.33 6.26 6.92 6.26 6.69 5.69 10044 0.64 25 9.16 7.65 4.35
512604 Haria Export XT 10.00 7.35 7.70 7.70 6.99 7.64 3.95 843 0.06 9 58.77 10.25 4.73
543517 Hariom Pipe B 10.00 381.50 388.90 388.90 364.00 367.35 -3.71 23290 86.91 599 18.21 590.45 301.39
542682 Harish Text. X 10.00 65.98 69.00 69.00 63.00 63.87 -3.20 11884 7.52 36 6.45 102.60 52.40
526931 Hariyana Shp X 10.00 109.05 109.05 111.80 108.50 111.45 2.20 508 0.56 30 18.03 151.55 91.00
500467 Harr.Malayal B 10.00 172.25 170.10 172.45 167.75 168.40 -2.24 458 0.77 82 10.80 340.25 165.65
543600 Harsha Engr. B 10.00 385.00 386.70 386.70 381.65 383.15 -0.48 578 2.22 80 35.35 559.40 330.00
544105 Harshdeep H. M 10.00 93.20 95.49 95.49 90.52 90.79 -2.59 21000 19.55 14 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.52 0.49 0.50 -1.96 9085819 45.76 1596 5.56 6.20 0.48
532855 Haryana Capf X 10.00 184.45 184.40 184.40 183.90 183.90 -0.30 58 0.11 3 19.24 383.00 144.50
524080 Haryana Lthr X 10.00 68.12 69.90 73.87 65.05 67.80 -0.47 3093 2.06 41 17.25 102.80 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 235 0.02 2 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 15.27 15.27 15.71 14.87 14.88 -2.55 633 0.10 9 74.40 21.70 13.03
533162 Hathway Cabl B 2.00 13.00 12.67 13.02 12.67 12.93 -0.54 72632 9.39 240 23.51 18.55 11.56
531531 Hatsun Agro A1 1.00 1029.35 1029.35 1067.05 995.55 1035.50 0.60 7312 75.26 612 70.16 1183.25 817.05
517354 Havells (I) A1 1.00 1422.25 1428.55 1428.55 1411.00 1419.75 -0.18 5061 71.75 625 60.88 1782.75 1360.05
539176 Hawa Engg. X 10.00 106.05 107.00 112.95 100.50 102.70 -3.16 2787 2.91 41 15.82 251.00 100.00
508486 Hawkins Cook B 10.00 8024.95 8026.05 8096.90 7770.00 7818.65 -2.57 2155 169.51 569 36.46 9900.00 7099.95
532467 Hazoor Multi X 1.00 38.51 39.35 39.61 38.20 39.03 1.35 519468 204.15 1076 39.42 59.60 26.80
532334 HB Estate De X 10.00 76.99 83.99 83.99 72.22 74.01 -3.87 2687 2.05 26 15.39 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.56 13.83 13.94 13.14 13.73 1.25 356 0.05 18 -59.70 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 66.68 70.88 71.00 66.72 67.32 0.96 853 0.59 31 -43.71 122.55 61.55
532216 HB Stockhold T 10.00 76.92 78.02 79.70 74.22 79.68 3.59 337 0.26 9 -3.62 135.00 69.50
517271 HBL Engg. A1 1.00 847.15 846.50 855.50 831.55 843.80 -0.40 152898 1287.78 4572 36.54 1121.95 404.30
500185 HCC A1 1.00 26.58 26.47 26.81 25.05 26.45 -0.49 6834478 1764.87 8952 32.26 47.83 21.37
539224 HCKK Venture X 10.00 30.99 31.61 32.00 29.70 31.67 2.19 224 0.07 16 53.68 165.00 28.22
500179 HCL Infosys. B 2.00 13.96 13.97 14.17 13.88 14.00 0.29 9330 1.31 193 -24.14 24.39 11.78
532281 HCL Techno. A1 2.00 1635.50 1633.15 1652.40 1628.50 1639.60 0.25 94860 1554.19 4584 26.21 2011.00 1304.00
526717 HCP Plastene X 10.00 193.55 196.85 196.85 187.55 193.90 0.18 2101 4.06 36 14.26 215.95 88.75
544429 HDB Finl.Ser B 10.00 744.25 745.00 746.75 730.80 736.50 -1.04 53146 390.81 3063 28.09 891.65 705.00
541729 HDFC AMC A1 5.00 2598.70 2603.05 2623.95 2575.20 2599.35 0.03 7992 207.62 945 40.55 2965.00 1762.52
500180 HDFC Bank A1 1.00 990.00 988.45 1002.30 987.85 1000.45 1.06 573043 5691.05 13779 21.27 1020.35 812.12
533230 HDFC Gold E 1.00 109.38 109.91 110.35 109.60 109.87 0.45 364042 400.51 1591 -- 112.87 65.12
540777 HDFC Life In A1 10.00 759.10 757.20 757.20 746.00 752.05 -0.93 79944 599.58 5233 85.65 820.50 584.65
543627 HDFC N100LV B 12.62 21.52 21.47 21.47 21.47 21.47 -0.23 1 0.00 1 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 32.28 32.18 32.30 31.81 31.91 -1.15 13709 4.38 157 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 60.96 60.65 61.04 60.60 60.97 0.02 953 0.58 19 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 291.37 291.85 291.85 289.00 291.20 -0.06 1831 5.32 72 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 85.93 85.32 85.32 82.56 83.05 -3.35 40289 33.93 128 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.04 95.21 96.12 95.21 96.12 0.08 10501 10.03 59 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.28 39.05 39.05 38.00 38.08 -0.52 618 0.24 19 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.22 60.20 60.29 59.98 60.06 -0.27 918 0.55 19 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.00 137.93 138.29 137.44 137.62 -0.28 34 0.05 6 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 129.44 129.11 129.16 128.80 129.16 -0.22 2038 2.63 187 -- 129.57 103.21
543569 HDFCNif100ET B 17.73 27.25 27.24 27.39 27.18 27.25 0.00 1657 0.45 32 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.59 39.91 39.99 39.60 39.85 0.66 17880 7.12 91 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.56 70.20 70.23 69.55 69.70 -1.22 7479 5.22 82 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.09 29.10 29.10 28.90 29.10 0.03 1180 0.34 21 -- 29.60 23.66
543776 HDFCNMid150 B 11.60 22.61 22.51 22.65 22.30 22.37 -1.06 53343 11.95 276 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 168.37 169.00 169.10 166.97 167.61 -0.45 55939 93.63 723 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 165.94 167.09 172.45 167.09 170.43 2.71 454237 776.56 2239 -- 187.10 83.20
532873 HDIL Z 10.00 2.59 2.52 2.66 2.51 2.60 0.39 50634 1.30 79 1.37 4.66 2.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 9.33 9.41 9.79 9.30 9.60 2.89 2166 0.21 42 4.19 14.56 8.61
539787 HealthCare G A1 10.00 728.80 728.75 730.65 715.15 719.35 -1.30 2923 21.17 282 286.59 804.30 458.80
543546 Healthy Life M 10.00 13.43 13.20 13.49 12.80 13.12 -2.31 118000 15.36 49 19.01 61.16 12.80
526967 Heera Ispat X 10.00 8.00 8.00 8.00 8.00 8.00 0.00 581 0.05 5 -6.84 10.98 5.00
509631 HEG A1 2.00 519.95 520.25 526.85 519.90 523.35 0.65 10824 56.68 437 39.17 622.00 332.20
500292 HeidelbergC B 10.00 181.70 180.05 181.35 178.70 179.75 -1.07 3305 5.94 153 31.65 242.00 178.70
539174 Helpage Fin X 10.00 25.75 26.50 26.80 24.95 26.37 2.41 1165 0.30 33 9.91 33.80 12.73
531178 Hemang Res. X 10.00 18.37 18.85 18.85 18.07 18.18 -1.03 1284 0.24 12 17.31 34.57 18.05
543916 Hemant Surg. MT 10.00 285.50 291.25 298.65 285.00 291.80 2.21 29200 86.04 41 49.71 367.10 88.15
543242 Hemisphere P B 10.00 136.00 136.05 136.75 134.50 134.85 -0.85 8263 11.19 192 -396.62 190.85 109.30
524590 Hemo Organic XT 10.00 12.57 13.19 13.19 13.19 13.19 4.93 17256 2.28 23 37.69 14.03 8.05
543266 Heranba Inds B 10.00 251.75 249.95 251.55 247.15 249.30 -0.97 724 1.80 48 -131.21 498.20 205.20
505720 Hercules Inv B 1.00 167.70 167.70 171.20 167.60 170.00 1.37 2428 4.12 128 14.67 254.95 126.00
519552 Heritage Foo A1 5.00 482.05 481.65 483.35 479.50 480.60 -0.30 5204 25.03 173 25.81 541.60 355.55
500182 Hero Motocor A1 2.00 6270.10 6307.05 6307.05 6192.00 6211.40 -0.94 23069 1433.52 2539 23.53 6335.00 3322.60
524669 Hester Biosc B 10.00 1645.00 1632.00 1643.50 1614.00 1638.70 -0.38 101 1.64 35 31.81 2669.00 1246.75
506390 Heubach Col. B 10.00 449.40 445.60 447.70 427.90 436.10 -2.96 4819 20.92 218 16.44 619.80 427.90
544362 Hexaware Tec B 1.00 734.15 730.60 759.00 730.60 757.80 3.22 270486 1992.81 1124 46.41 900.15 592.95
500183 HFCL A1 1.00 70.69 70.71 70.96 68.59 68.82 -2.65 581285 402.66 2161 362.21 134.80 68.58
541019 HG Infra Eng A1 10.00 861.90 861.85 861.85 838.00 839.95 -2.55 12127 103.17 1059 13.25 1560.95 838.00
522073 Hi-Tech Gear T 10.00 690.00 690.50 690.50 690.00 690.00 0.00 60 0.41 2 45.34 900.00 523.05
543411 Hi-Tech Pipe B 1.00 99.25 99.40 99.40 96.15 96.75 -2.52 46743 45.73 444 25.20 177.20 81.56
504176 High Enr.Bat X 2.00 573.25 573.25 583.00 565.00 567.90 -0.93 4459 25.44 204 37.78 830.35 420.05
544477 Highway Infr B 5.00 66.03 66.93 67.04 64.90 65.10 -1.41 12463 8.16 150 23.76 134.88 63.44
524735 Hikal B 2.00 224.75 227.40 254.60 227.40 243.75 8.45 3166407 7803.17 33413 297.26 456.60 217.35
539697 Hiliks Tech. XT 10.00 51.32 49.00 50.30 49.00 50.00 -2.57 6625 3.30 37 84.75 122.70 41.60
544308 Hilltone Sof XT 10.00 77.50 75.95 78.50 75.70 78.50 1.29 3601 2.73 12 -68.26 84.00 19.21
532847 Hilton Metal B 10.00 42.24 41.45 42.82 41.45 42.15 -0.21 3416 1.44 170 14.34 123.00 41.01
505712 Him Teknofor X 2.00 235.80 235.80 237.65 226.55 228.90 -2.93 7941 18.38 87 22.94 271.50 149.05
500184 Himadri Spl. A1 1.00 433.65 433.65 454.00 433.65 449.90 3.75 189041 844.56 4701 34.61 606.54 351.40
526899 Himalaya Fd. X 10.00 10.15 10.21 10.39 9.42 9.98 -1.67 72512 7.17 317 16.10 19.56 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 121.00 119.05 120.55 118.25 118.55 -2.02 8328 9.94 142 17.21 231.60 107.50
531979 Hind Alumini X 10.00 62.13 62.88 63.10 61.25 61.98 -0.24 2269 1.42 61 4.49 83.85 57.25
504036 Hind Rect B 2.00 1515.85 1510.65 1522.05 1442.00 1479.30 -2.41 1639 24.16 249 53.58 2101.00 801.15
539984 Hind Urban I X 10.00 2111.90 2111.90 2140.00 2105.00 2126.65 0.70 8 0.17 6 -11.39 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 330.00 337.00 337.00 321.15 323.10 -2.09 133 0.44 36 9.53 451.45 281.25
541154 Hind.Aeronau A1 5.00 4507.50 4510.90 4526.95 4421.00 4435.85 -1.59 27201 1211.47 3917 35.03 5166.00 3045.95
519574 Hind.Agrigen X 10.00 55.24 55.00 55.00 54.00 54.00 -2.24 504 0.28 7 270.00 103.00 48.81
531918 Hind.Applian XT 10.00 142.55 139.70 139.70 139.70 139.70 -2.00 165 0.23 6 1074.62 355.90 85.05
532041 Hind.Bio-Sci X 2.00 5.97 5.99 6.19 5.99 6.00 0.50 2355 0.14 22 300.00 11.73 5.80
509635 Hind.Compost B 5.00 434.80 429.30 434.10 424.90 425.00 -2.25 38 0.16 29 21.06 646.95 402.15
513599 Hind.Copper A1 5.00 338.50 342.80 345.70 336.50 339.00 0.15 458366 1560.26 7002 57.75 365.50 183.90
524013 Hind.Fluroca B 10.00 16.24 16.56 16.90 16.01 16.13 -0.68 3662 0.59 31 268.83 19.57 10.80
519126 Hind.Foods B 2.00 530.80 532.00 532.00 527.45 530.95 0.03 651 3.45 183 50.18 609.05 461.80
505893 Hind.Hardy X 10.00 924.25 948.00 948.00 884.95 888.30 -3.89 625 5.66 65 15.18 1350.00 601.05
533217 Hind.Media V B 10.00 66.46 66.02 71.85 64.00 64.71 -2.63 2086 1.37 82 5.70 103.45 64.00
509895 Hind.Mills X 10.00 167.70 170.00 181.00 170.00 178.30 6.32 2048 3.60 45 -4.36 229.50 154.00
500500 Hind.Motors B 5.00 17.80 17.80 17.80 17.50 17.54 -1.46 164554 29.09 1236 53.15 35.83 16.80
500186 Hind.Oil Exp B 10.00 151.10 151.10 154.60 149.45 153.30 1.46 32023 49.02 358 14.35 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.76 30.90 30.95 30.10 30.56 -0.65 6224 1.90 146 0.49 46.90 22.36
530315 Hind.Tin Wrk X 10.00 123.15 123.75 123.75 115.05 116.55 -5.36 3098 3.67 150 11.02 224.70 106.90
500696 Hind.Unileve A1 1.00 2477.40 2480.00 2484.30 2403.75 2454.25 -0.93 111332 2728.71 8456 52.96 2779.70 2136.00
500188 Hind.Zinc A1 2.00 495.55 499.90 509.75 496.45 504.45 1.80 431734 2176.19 7226 20.18 546.95 378.65
500440 Hindalco A1 1.00 806.20 814.20 819.90 801.50 816.85 1.32 241364 1951.48 6363 10.33 863.80 546.25
532859 Hinduja Glob B 10.00 472.45 475.00 476.40 463.00 470.00 -0.52 17229 80.42 137 -2350.00 755.70 436.05
542905 Hindware Hom B 2.00 321.95 324.10 324.15 306.00 308.00 -4.33 2298 7.21 143 -35.32 392.10 178.15
530853 Hipolin X 10.00 58.30 58.31 59.80 55.39 55.40 -4.97 4914 2.76 58 -4.72 227.10 55.39
590018 Hisar Metal B 10.00 172.90 192.00 192.00 192.00 192.00 11.05 25 0.05 1 42.01 246.00 159.50
521068 Hisar Spin. P 10.00 52.75 50.12 50.12 50.12 50.12 -4.99 300 0.15 2 5.64 75.98 40.70
532359 Hit Kit Glob XT 2.00 1.14 1.16 1.19 1.09 1.12 -1.75 151469 1.75 65 2.49 1.73 0.91
543187 Hitachi Engy A1 10.00 22759.30 22711.00 22837.45 21648.80 21837.15 -4.05 7401 1638.77 2321 27.13 22837.45 8738.05
526217 Hitech Corp. B 10.00 181.55 185.00 187.00 173.50 180.05 -0.83 108 0.19 7 27.66 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 13.45 13.45 14.25 13.25 13.85 2.97 1386 0.19 11 -38.47 16.00 10.31
522215 HLE Glasscoa B 2.00 459.65 457.00 463.00 451.00 460.40 0.16 3140 14.37 139 56.56 662.00 218.00
544349 HM Electro MT 10.00 58.00 58.00 60.80 58.00 58.06 0.10 14400 8.48 9 9.71 100.99 50.00
543929 HMA Agro B 1.00 30.42 29.80 30.36 29.80 30.00 -1.38 31421 9.41 191 12.88 47.40 27.54
500191 HMT Z 10.00 51.10 50.15 51.49 49.10 49.26 -3.60 3894 1.95 80 -11.38 79.50 45.60
543259 Home First F A1 2.00 1094.35 1090.20 1106.60 1088.30 1090.60 -0.34 12411 136.32 1696 25.03 1518.80 838.65
544014 Honasa Cons. A1 10.00 285.75 285.70 286.35 280.05 281.50 -1.49 10485 29.66 367 -60.67 334.00 190.00
522064 Honda (I) Po B 10.00 2398.75 2398.75 2483.70 2390.80 2415.35 0.69 461 11.27 118 32.27 3299.95 1827.20
517174 Honeywell Au A1 10.00 35246.10 35268.70 35295.00 34900.10 34922.20 -0.92 70 24.54 33 59.82 43799.90 31501.70
500193 Hotel Leela B 2.00 9.29 9.26 9.40 9.00 9.01 -3.01 45384 4.12 233 75.08 21.13 9.00
532145 Hotel Silver X 10.00 12.50 12.40 12.50 11.78 12.50 0.00 1059 0.13 18 14.37 19.73 11.20
526761 Howard Hotel X 10.00 21.00 21.00 21.00 19.51 19.68 -6.29 1572 0.31 15 24.60 33.90 19.00
543433 HP Adhesives B 2.00 43.97 43.20 45.11 43.20 44.07 0.23 1739 0.78 71 25.04 86.66 42.20
502873 HP Cotton X 10.00 111.95 113.10 114.00 107.25 111.30 -0.58 1695 1.89 22 15.00 141.90 82.00
500104 HPCL A1 10.00 450.45 450.45 455.15 446.85 450.60 0.03 138754 624.81 3685 6.88 494.55 287.55
540136 HPL Elec.Pow B 10.00 396.20 395.10 398.40 390.60 393.50 -0.68 10483 41.24 343 26.37 639.50 338.75
532662 HT Media B 2.00 23.15 22.90 23.28 22.85 23.25 0.43 3195 0.74 35 30.59 28.20 14.51
532799 Hubtown B 10.00 304.10 308.55 308.55 296.35 299.45 -1.53 22463 67.29 410 32.76 366.00 149.90
540530 HUDCO A1 10.00 236.20 235.25 235.45 224.30 225.40 -4.57 281474 643.64 5543 16.10 263.95 158.90
509820 Huhtamaki (I B 2.00 217.50 217.35 217.35 211.40 215.85 -0.76 4803 10.31 259 19.27 316.05 170.40
542592 Humming Bird M 1.00 21.64 21.00 21.00 20.56 20.56 -4.99 15000 3.11 7 33.70 102.00 20.56
500262 Hybrid Finan T 5.00 20.50 20.60 21.00 19.48 19.55 -4.63 1095 0.21 12 17.94 35.21 9.35
539724 Hypersoft Tc XT 10.00 81.24 79.62 79.62 79.62 79.62 -1.99 848 0.68 16 16.59 100.60 17.55
544274 Hyundai Mot. A1 10.00 2384.20 2384.00 2392.00 2334.05 2382.80 -0.06 33434 790.25 3187 31.95 2889.65 1542.95