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 23/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 254.65 261.80 262.00 250.00 260.00 2.10 1261 3.28 64 11.04 326.25 156.66
515147 Haldyn Glass X 1.00 93.25 93.30 94.40 93.25 93.38 0.14 33456 31.36 621 24.32 154.65 84.01
540679 Haleos Labs T 10.00 1275.00 1299.00 1299.00 1299.00 1299.00 1.88 1 0.01 1 20.98 1680.00 956.05
544312 Hamps Bio M 10.00 19.25 18.85 18.85 18.05 18.60 -3.38 12000 2.22 3 32.63 53.60 17.10
526407 Hampton Sky X 1.00 13.77 13.77 14.17 13.37 13.79 0.15 32241 4.51 103 -23.78 35.80 12.30
532761 HandsOn Glob B 10.00 72.00 72.00 73.77 71.87 73.64 2.28 538 0.39 12 19.03 88.98 41.51
590113 Hang Seng Be E 1.00 503.58 503.59 504.75 499.00 500.78 -0.56 9396 47.19 564 -- 542.16 308.98
543227 Happiest Min A1 2.00 496.60 490.10 497.95 490.10 490.65 -1.20 8295 40.81 626 38.27 774.05 475.00
544057 Happy Forgin B 2.00 1082.80 1081.25 1105.00 1081.00 1094.25 1.06 1875 20.55 207 49.47 1105.00 716.10
509597 Hardcastle W X 10.00 711.00 727.95 727.95 697.00 708.50 -0.35 37 0.26 7 22.20 944.50 600.00
541276 Hardwyn (I) B 1.00 17.38 17.43 17.63 17.16 17.38 0.00 38818 6.71 84 62.07 22.20 10.85
538081 Haria App. X 10.00 6.27 6.26 6.26 6.24 6.25 -0.32 17890 1.12 18 8.56 7.65 4.35
512604 Haria Export XT 10.00 7.15 7.15 7.15 6.80 6.81 -4.76 2489 0.17 11 52.38 10.25 4.73
543517 Hariom Pipe B 10.00 359.55 359.00 360.95 354.05 357.40 -0.60 3895 13.89 144 17.72 572.10 301.39
542682 Harish Text. X 10.00 63.67 66.49 66.49 60.25 65.90 3.50 189 0.12 10 6.65 94.16 52.40
526931 Hariyana Shp X 10.00 108.20 104.65 113.90 104.65 113.10 4.53 2785 3.08 109 18.30 148.75 91.00
500467 Harr.Malayal B 10.00 159.90 161.50 162.70 158.95 160.00 0.06 836 1.34 44 10.26 336.65 158.55
543600 Harsha Engr. B 10.00 377.95 378.80 380.40 373.95 375.70 -0.60 925 3.48 74 34.66 524.40 330.00
544105 Harshdeep H. M 10.00 95.00 96.45 99.00 96.45 98.67 3.86 6000 5.89 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.54 0.55 0.56 0.54 0.56 3.70 4248068 23.36 1230 6.22 4.68 0.48
532855 Haryana Capf X 10.00 173.85 174.70 174.70 165.10 167.45 -3.68 1474 2.46 49 17.52 335.85 144.50
524080 Haryana Lthr X 10.00 61.89 63.80 63.80 61.00 63.65 2.84 1722 1.07 21 16.20 91.90 56.00
509073 Hathway Bhaw X 10.00 13.40 13.31 14.00 13.31 13.80 2.99 128 0.02 13 69.00 21.70 13.00
533162 Hathway Cabl B 2.00 12.57 12.31 12.85 12.31 12.78 1.67 98024 12.39 329 23.24 17.95 11.56
531531 Hatsun Agro A1 1.00 988.00 986.05 991.60 979.40 984.55 -0.35 1533 15.06 155 66.70 1178.80 817.05
517354 Havells (I) A1 1.00 1429.70 1448.20 1448.20 1422.95 1426.10 -0.25 6242 89.15 724 61.15 1727.10 1360.05
539176 Hawa Engg. X 10.00 104.00 114.00 114.00 99.00 103.60 -0.38 963 1.01 11 15.96 238.90 84.10
508486 Hawkins Cook B 10.00 8052.85 8127.90 8127.90 8050.30 8113.35 0.75 378 30.62 157 37.83 9900.00 7099.95
532467 Hazoor Multi B 1.00 38.29 38.49 39.40 36.90 37.04 -3.26 1096414 417.80 1398 37.41 57.80 26.80
532334 HB Estate De X 10.00 72.00 72.88 72.88 69.05 69.05 -4.10 120 0.08 6 14.36 110.92 67.01
508956 HB Leas.&Fin X 10.00 13.21 13.45 13.50 12.96 13.41 1.51 2771 0.37 25 -58.30 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 65.27 65.27 65.80 64.05 65.57 0.46 1270 0.83 23 -42.58 109.98 60.06
532216 HB Stockhold T 10.00 73.62 72.10 74.08 72.10 74.07 0.61 20 0.01 5 -3.36 135.00 69.50
517271 HBL Engg. A1 1.00 850.10 852.95 878.00 842.15 875.60 3.00 214938 1863.80 6849 37.92 1121.95 404.30
500185 HCC A1 1.00 19.87 20.47 20.47 19.43 19.60 -1.36 1349565 266.15 2711 34.39 34.87 16.93
539224 HCKK Venture X 10.00 31.89 32.99 32.99 30.00 30.04 -5.80 8672 2.60 15 50.92 165.00 26.50
500179 HCL Infosys. B 2.00 13.75 13.89 13.89 13.50 13.65 -0.73 38417 5.23 154 -23.53 24.39 11.78
532281 HCL Techno. A1 2.00 1670.00 1685.95 1685.95 1657.00 1678.90 0.53 58390 977.33 6350 26.84 2011.00 1304.00
526717 HCP Plastene X 10.00 182.45 183.00 188.00 172.00 185.00 1.40 5464 9.81 61 13.60 215.95 88.75
544429 HDB Finl.Ser B 10.00 764.30 761.65 764.45 756.80 757.95 -0.83 20894 158.79 1354 28.91 891.65 705.00
541729 HDFC AMC A1 5.00 2661.60 2670.00 2713.30 2668.15 2709.05 1.78 11843 319.55 1640 42.26 2965.00 1762.52
500180 HDFC Bank A1 1.00 987.45 991.80 998.50 987.70 996.40 0.91 249755 2483.02 11832 21.18 1020.35 812.12
533230 HDFC Gold E 1.00 115.13 118.00 118.00 116.03 116.67 1.34 281267 328.76 1063 -- 118.00 65.53
540777 HDFC Life In A1 10.00 761.70 756.55 764.85 756.55 763.90 0.29 23751 180.75 1529 87.00 820.50 584.65
543627 HDFC N100LV B 12.62 21.43 21.60 21.70 21.60 21.66 1.07 3715 0.80 24 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1040.63 1036.00 1041.29 1036.00 1041.29 0.06 82 0.85 3 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.86 31.86 31.86 31.53 31.67 -0.60 10116 3.20 50 -- 34.47 25.45
543224 HDFC Nifty B B 22.33 60.83 60.21 60.96 60.21 60.83 0.00 1393 0.85 37 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 292.11 292.39 293.54 291.98 293.00 0.30 3143 9.20 79 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 85.04 84.56 84.73 84.15 84.15 -1.05 972 0.82 21 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.41 95.44 96.55 95.44 96.19 -0.23 1981 1.91 45 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.23 38.23 38.35 38.19 38.19 -0.10 1011 0.39 4 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.53 60.44 60.70 60.40 60.69 0.26 2733 1.66 11 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 131.86 130.39 130.98 130.39 130.83 -0.78 3419 4.47 40 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.50 27.22 27.61 27.22 27.58 0.29 2215 0.61 31 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 41.60 41.39 41.43 41.04 41.39 -0.50 2894 1.19 24 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.00 70.11 70.49 70.07 70.44 0.63 5484 3.85 22 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.00 29.20 29.20 28.76 28.97 -0.10 17284 5.01 167 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.47 22.56 22.61 22.49 22.56 0.40 9862 2.23 74 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.16 166.96 167.81 166.62 167.41 0.15 99628 166.59 681 -- 182.49 134.75
543592 HDFCSILVETF E 52.52 201.12 206.14 206.14 202.00 202.80 0.84 344045 698.30 2037 -- 206.14 83.31
532873 HDIL Z 10.00 2.39 2.37 2.42 2.36 2.38 -0.42 126903 3.01 149 1.25 4.66 2.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 9.49 9.21 9.46 9.20 9.46 -0.32 1450 0.13 6 4.13 14.56 8.02
539787 HealthCare G A1 10.00 692.00 692.05 694.30 674.40 678.85 -1.90 9859 67.25 634 270.46 804.30 466.25
543546 Healthy Life M 10.00 13.93 14.62 14.62 14.62 14.62 4.95 8000 1.17 4 21.19 61.16 11.80
526967 Heera Ispat X 10.00 8.15 9.10 9.10 8.20 9.00 10.43 4121 0.37 15 -7.69 9.91 5.00
509631 HEG A1 2.00 530.30 529.05 549.00 529.05 539.40 1.72 94543 511.10 3349 40.37 622.00 332.20
500292 HeidelbergC B 10.00 175.15 173.95 176.20 171.65 173.10 -1.17 10557 18.49 259 30.48 242.00 169.00
544630 Helloji Holi M 10.00 128.70 130.00 130.00 129.00 129.45 0.58 12000 15.57 10 21.15 136.55 115.00
539174 Helpage Fin X 10.00 26.49 26.49 26.49 24.60 25.28 -4.57 5649 1.44 47 9.50 33.80 12.73
531178 Hemang Res. X 10.00 17.58 19.00 19.00 17.55 18.00 2.39 701 0.13 8 17.14 34.57 16.21
543916 Hemant Surg. MT 10.00 292.50 285.00 295.00 280.50 290.00 -0.85 2800 8.06 7 49.40 367.10 88.15
543242 Hemisphere P B 10.00 131.10 131.30 135.00 131.30 132.25 0.88 25617 34.02 360 -388.97 190.85 109.30
524590 Hemo Organic XT 10.00 19.36 18.98 18.98 18.98 18.98 -1.96 2641 0.50 8 54.23 22.51 8.05
543266 Heranba Inds B 10.00 250.35 251.65 257.40 251.00 255.25 1.96 731 1.86 60 -134.34 436.90 205.20
505720 Hercules Inv B 1.00 163.45 179.00 179.00 162.00 162.10 -0.83 664 1.08 50 13.99 238.45 126.00
519552 Heritage Foo A1 5.00 462.70 462.50 465.85 458.55 461.90 -0.17 3094 14.30 288 24.81 541.60 355.55
500182 Hero Motocor A1 2.00 5697.25 5714.00 5753.75 5697.25 5742.65 0.80 14074 805.44 2746 21.75 6390.00 3322.60
524669 Hester Biosc B 10.00 1577.75 1592.00 1600.00 1580.00 1597.00 1.22 190 3.01 58 31.00 2489.65 1246.75
506390 Heubach Col. B 10.00 470.90 474.90 474.90 464.20 469.60 -0.28 412 1.94 92 17.70 619.80 427.90
534328 Hexa Tradex B 2.00 169.95 169.80 169.80 169.80 169.80 -0.09 2 0.00 1 43.76 297.39 156.15
544362 Hexaware Tec B 1.00 745.05 747.55 748.55 730.65 738.55 -0.87 21571 159.07 2558 45.23 900.15 592.95
500183 HFCL A1 1.00 63.96 64.12 67.13 63.75 66.27 3.61 970259 637.57 4337 348.79 116.65 63.45
541019 HG Infra Eng A1 10.00 787.60 788.70 812.60 788.70 808.95 2.71 5123 41.16 392 12.76 1560.95 720.00
542332 Hi-Klass Trd XT 5.00 21.33 22.39 22.39 22.39 22.39 4.97 10 0.00 1 -26.65 22.39 6.81
543411 Hi-Tech Pipe B 1.00 91.80 91.85 94.10 91.35 92.45 0.71 65265 60.37 546 24.08 165.40 81.56
504176 High Enr.Bat X 2.00 546.75 550.90 552.00 531.55 533.95 -2.34 5723 30.92 362 35.53 830.35 420.05
544477 Highway Infr B 5.00 58.47 58.01 59.25 58.01 59.00 0.91 16938 9.97 206 21.53 134.88 56.00
524735 Hikal B 2.00 239.30 243.00 249.30 241.10 242.30 1.25 27650 67.41 719 295.49 456.60 217.35
539697 Hiliks Tech. XT 10.00 57.82 57.20 57.20 57.20 57.20 -1.07 2695 1.54 12 104.00 122.70 41.60
544308 Hilltone Sof XT 10.00 81.00 77.01 84.10 76.95 81.90 1.11 5036 4.12 14 -71.22 84.10 19.21
532847 Hilton Metal B 10.00 41.49 41.59 43.10 41.59 42.90 3.40 14334 6.04 255 14.59 123.00 37.40
505712 Him Teknofor X 2.00 219.00 219.00 221.80 215.30 218.55 -0.21 2229 4.85 38 21.90 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 482.80 485.25 492.10 480.00 482.00 -0.17 62094 301.46 1273 37.08 606.54 351.40
526899 Himalaya Fd. X 10.00 9.69 9.68 9.89 9.50 9.69 0.00 46351 4.49 225 15.63 19.30 8.95
514043 Himat. Seide B 5.00 116.70 117.05 117.75 115.85 116.20 -0.43 4520 5.28 123 16.87 207.90 107.50
531979 Hind Alumini X 10.00 64.81 64.81 66.25 63.25 65.40 0.91 4915 3.21 135 4.74 83.85 57.25
504036 Hind Rect B 2.00 1443.95 1450.95 1499.00 1438.30 1490.70 3.24 1275 18.81 181 53.99 2101.00 801.15
539984 Hind Urban I X 10.00 1999.35 1965.00 2033.80 1965.00 1970.40 -1.45 104 2.08 15 -10.56 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 318.25 317.00 318.25 313.00 316.30 -0.61 273 0.86 22 9.33 424.90 281.25
541154 Hind.Aeronau A1 5.00 4385.85 4404.55 4450.15 4366.75 4407.15 0.49 20213 893.10 3144 34.80 5166.00 3045.95
519574 Hind.Agrigen X 10.00 52.50 57.90 57.90 52.00 52.00 -0.95 1672 0.88 35 260.00 103.00 48.00
531918 Hind.Applian XT 10.00 131.30 128.70 128.70 128.70 128.70 -1.98 212 0.27 14 990.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.59 5.32 5.59 5.32 5.32 -4.83 4776 0.26 37 266.00 11.73 5.32
509635 Hind.Compost B 5.00 419.95 424.05 440.85 424.00 440.25 4.83 295 1.29 44 21.82 597.00 402.15
513599 Hind.Copper A1 5.00 403.90 407.15 415.70 402.30 407.85 0.98 1986850 8157.62 24177 69.48 415.70 183.90
524013 Hind.Fluroca B 10.00 16.65 16.65 16.90 16.51 16.58 -0.42 3513 0.58 25 276.33 19.57 10.80
519126 Hind.Foods B 2.00 523.25 520.10 524.00 504.45 514.55 -1.66 9880 50.65 405 48.63 609.05 461.80
505893 Hind.Hardy X 10.00 908.50 919.00 931.95 894.00 895.55 -1.43 894 8.03 140 15.30 1350.00 601.05
533217 Hind.Media V B 10.00 71.65 69.40 73.82 69.40 73.80 3.00 62 0.05 5 6.50 103.45 62.08
509895 Hind.Mills X 10.00 180.95 184.70 184.70 180.00 180.00 -0.53 18 0.03 5 -4.40 224.55 154.00
500500 Hind.Motors B 5.00 17.42 17.74 17.74 17.50 17.66 1.38 234337 41.37 1305 53.52 35.83 16.55
500186 Hind.Oil Exp B 10.00 156.00 156.00 157.90 155.00 155.45 -0.35 8630 13.47 168 14.56 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.13 30.13 32.81 30.11 31.58 4.81 73770 23.31 383 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 120.05 120.75 123.00 119.10 122.80 2.29 4284 5.24 95 11.61 224.70 106.90
500696 Hind.Unileve A1 1.00 2289.05 2289.05 2310.35 2280.40 2301.40 0.54 40709 934.49 6878 49.66 2736.62 2102.90
500188 Hind.Zinc A1 2.00 606.35 610.75 615.60 606.55 609.85 0.58 440805 2695.68 8326 24.39 615.60 378.65
500440 Hindalco A1 1.00 864.45 871.95 871.95 861.35 863.90 -0.06 202228 1752.46 3805 10.93 872.65 546.25
543645 Hindprakash B 10.00 139.00 132.45 136.05 132.20 136.05 -2.12 301 0.40 5 100.04 176.25 111.10
532859 Hinduja Glob B 10.00 448.05 449.00 469.70 449.00 464.60 3.69 2302 10.62 259 -2323.00 714.85 431.35
542905 Hindware Hom B 2.00 264.60 264.55 266.00 257.70 265.45 0.32 2988 7.79 105 -30.44 392.10 178.15
530853 Hipolin X 10.00 57.98 56.25 56.25 55.10 55.44 -4.38 9 0.00 5 -4.73 198.05 51.55
590018 Hisar Metal B 10.00 157.55 159.00 168.05 157.55 166.40 5.62 3823 6.21 81 36.41 230.70 150.20
521068 Hisar Spin. P 10.00 45.24 45.24 45.24 45.24 45.24 0.00 200 0.09 1 5.09 75.98 40.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 1.13 1.18 1.18 1.09 1.09 -3.54 18126 0.20 36 2.73 1.73 0.91
543187 Hitachi Engy A1 10.00 18732.50 18735.00 18754.95 18358.20 18464.60 -1.43 4133 766.31 1272 22.94 22837.45 8738.05
526217 Hitech Corp. B 10.00 170.40 176.00 176.00 167.00 175.10 2.76 732 1.26 13 26.90 281.55 152.00
531661 Hittco Tools X 10.00 12.50 13.70 13.70 13.64 13.64 9.12 15 0.00 3 -37.89 16.00 10.31
522215 HLE Glasscoa B 2.00 461.25 461.30 464.50 448.95 452.55 -1.89 3816 17.43 192 55.60 662.00 218.00
544349 HM Electro MT 10.00 58.46 56.80 56.80 56.70 56.75 -2.93 3200 1.82 2 9.49 100.99 50.00
543929 HMA Agro B 1.00 28.91 28.82 29.26 28.82 29.00 0.31 8939 2.60 121 12.45 41.70 27.50
500191 HMT Z 10.00 47.89 48.00 50.00 48.00 48.20 0.65 950 0.47 23 -11.13 79.50 44.95
543259 Home First F A1 2.00 1115.25 1110.10 1134.00 1110.00 1128.80 1.21 10776 121.32 1008 25.90 1518.80 838.65
544014 Honasa Cons. A1 10.00 266.60 265.00 274.10 265.00 271.90 1.99 14586 39.22 559 -58.60 334.00 190.00
522064 Honda (I) Po B 10.00 2313.70 2313.65 2366.80 2313.65 2349.20 1.53 123 2.89 60 31.39 3251.00 1827.20
517174 Honeywell Au A1 10.00 33808.70 33849.40 33849.40 33302.50 33354.75 -1.34 244 81.63 151 57.13 43799.90 31501.70
500193 Hotel Leela B 2.00 9.86 9.86 10.10 9.78 9.88 0.20 19911 1.96 85 82.33 20.65 8.60
532145 Hotel Silver X 10.00 12.29 12.00 12.44 12.00 12.44 1.22 124 0.02 7 14.30 19.48 11.20
526761 Howard Hotel X 10.00 19.79 19.80 20.88 19.80 19.90 0.56 1204 0.24 17 24.88 33.90 18.00
543433 HP Adhesives B 2.00 43.35 43.95 45.15 42.10 42.77 -1.34 9350 4.14 159 24.30 83.49 41.23
502873 HP Cotton X 10.00 104.90 104.40 104.40 102.60 103.50 -1.33 82 0.08 5 13.95 141.90 82.00
500104 HPCL A1 10.00 475.40 475.95 477.30 471.50 474.90 -0.11 47579 225.69 1915 7.25 494.55 287.55
540136 HPL Elec.Pow B 10.00 402.80 411.75 416.20 402.00 413.45 2.64 7599 31.26 401 27.71 639.50 338.75
544656 HRS Aluglaze MT 10.00 145.85 153.14 153.14 153.13 153.14 5.00 410400 628.49 94 57.36 153.14 126.00
532662 HT Media B 2.00 23.03 23.07 23.07 22.63 23.00 -0.13 10944 2.51 55 30.26 28.20 14.51
532799 Hubtown B 10.00 249.85 249.85 251.40 245.15 247.00 -1.14 49707 123.13 557 27.02 366.00 149.90
540530 HUDCO A1 10.00 214.75 215.00 218.00 214.60 216.00 0.58 294508 637.55 4805 15.43 254.20 158.90
509820 Huhtamaki (I B 2.00 211.00 211.00 212.15 209.05 211.65 0.31 1446 3.05 80 18.90 284.90 170.40
500262 Hybrid Finan T 5.00 18.86 18.84 19.70 18.84 19.50 3.39 1103 0.21 7 17.89 35.21 9.35
539724 Hypersoft Tc XT 10.00 69.72 66.24 66.24 66.24 66.24 -4.99 6648 4.40 39 13.80 100.60 17.55
544274 Hyundai Mot. A1 10.00 2320.75 2306.05 2323.20 2304.60 2314.40 -0.27 47623 1102.04 5096 31.03 2889.65 1542.95