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 11/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 272.65 272.65 285.50 260.10 269.65 -1.10 1176 3.21 201 11.45 326.25 156.66
515147 Haldyn Glass X 1.00 88.00 88.00 90.90 88.00 89.12 1.27 32832 29.28 173 23.21 167.70 84.01
540679 Haleos Labs T 10.00 1385.00 1391.90 1391.90 1378.00 1378.00 -0.51 179 2.47 5 22.25 1680.00 956.05
526407 Hampton Sky X 1.00 13.67 13.83 13.83 12.99 13.46 -1.54 30103 4.00 168 -23.21 35.80 12.70
532761 HandsOn Glob B 10.00 63.91 64.40 64.40 62.43 64.00 0.14 73 0.05 10 16.54 88.98 41.51
590113 Hang Seng Be E 1.00 503.17 500.00 508.99 500.00 505.27 0.42 4784 24.17 232 -- 542.16 308.98
543227 Happiest Min A1 2.00 490.30 491.00 493.10 487.40 489.90 -0.08 20877 102.37 1483 38.21 774.05 486.55
544057 Happy Forgin B 2.00 1061.65 1066.05 1074.70 1056.00 1068.45 0.64 1483 15.82 164 48.30 1103.45 716.10
509597 Hardcastle W X 10.00 634.50 649.80 654.30 640.00 640.00 0.87 31 0.20 11 20.06 959.80 600.00
541276 Hardwyn (I) B 1.00 16.94 16.71 17.00 16.17 16.71 -1.36 38212 6.39 119 59.68 23.05 10.85
538081 Haria App. X 10.00 6.49 6.48 6.48 6.41 6.41 -1.23 8712 0.56 15 8.78 7.65 4.35
512604 Haria Export XT 10.00 7.03 7.00 7.05 7.00 7.00 -0.43 2240 0.16 15 53.85 10.25 4.73
543517 Hariom Pipe B 10.00 349.25 348.05 356.75 344.30 354.70 1.56 5284 18.57 148 17.59 585.30 301.39
542682 Harish Text. X 10.00 64.95 62.00 64.00 62.00 62.10 -4.39 8459 5.25 22 6.27 102.40 52.40
526931 Hariyana Shp X 10.00 105.85 105.05 108.00 105.05 106.60 0.71 643 0.68 42 17.25 148.75 91.00
500467 Harr.Malayal B 10.00 161.70 160.90 164.20 160.35 162.95 0.77 207 0.33 41 10.45 340.25 160.00
543600 Harsha Engr. B 10.00 363.75 363.75 368.35 363.40 366.05 0.63 827 3.02 115 33.77 546.00 330.00
505336 Harshil Agro X 1.00 0.51 0.51 0.56 0.50 0.56 9.80 25303952 136.49 2253 6.22 4.68 0.48
532855 Haryana Capf X 10.00 179.95 179.95 179.95 172.50 178.50 -0.81 111 0.20 21 18.67 359.00 144.50
524080 Haryana Lthr X 10.00 62.48 67.99 67.99 62.50 62.96 0.77 2521 1.59 39 16.02 99.50 56.00
509073 Hathway Bhaw X 10.00 14.01 14.01 14.01 13.00 14.00 -0.07 2838 0.37 24 70.00 21.70 13.00
533162 Hathway Cabl B 2.00 12.84 12.79 12.79 12.55 12.65 -1.48 128777 16.28 322 23.00 17.98 11.56
531531 Hatsun Agro A1 1.00 1025.10 1015.70 1027.40 1006.35 1023.95 -0.11 419 4.27 68 69.37 1178.80 817.05
517354 Havells (I) A1 1.00 1390.60 1408.55 1408.55 1385.00 1403.55 0.93 14782 206.25 1815 60.19 1782.75 1360.05
539176 Hawa Engg. X 10.00 93.00 101.80 103.00 94.05 99.55 7.04 2421 2.44 44 15.34 251.00 84.10
508486 Hawkins Cook B 10.00 8190.55 8289.95 8600.00 8035.70 8553.30 4.43 1733 144.16 467 39.88 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.28 37.84 38.80 36.65 37.73 1.21 309921 117.23 822 38.11 59.60 26.80
532334 HB Estate De X 10.00 70.03 70.10 70.11 70.00 70.07 0.06 347 0.24 13 14.57 121.90 69.25
508956 HB Leas.&Fin X 10.00 12.92 13.22 14.70 12.71 13.17 1.93 7129 0.95 33 -57.26 20.42 11.02
532333 HB Portfolio X 10.00 66.10 66.10 68.39 66.10 66.88 1.18 1402 0.93 34 -43.43 122.55 61.55
532216 HB Stockhold T 10.00 73.65 77.00 77.00 73.22 75.00 1.83 11 0.01 5 -3.40 135.00 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 799.25 800.55 804.90 792.10 801.80 0.32 67371 538.10 2789 34.72 1121.95 404.30
500185 HCC A1 1.00 18.24 18.24 19.10 17.90 18.89 3.56 2702911 504.59 4003 33.14 40.24 17.75
539224 HCKK Venture X 10.00 28.98 29.12 29.12 28.01 28.72 -0.90 1200 0.34 19 48.68 165.00 26.50
500179 HCL Infosys. B 2.00 13.71 13.60 13.93 13.50 13.76 0.36 10962 1.51 210 -23.72 24.39 11.78
532281 HCL Techno. A1 2.00 1665.55 1674.15 1677.75 1649.15 1672.45 0.41 102227 1705.01 13171 26.73 2011.00 1304.00
526717 HCP Plastene X 10.00 187.95 191.75 191.75 177.00 183.40 -2.42 50430 90.91 68 13.49 215.95 88.75
544429 HDB Finl.Ser B 10.00 752.25 747.50 767.60 745.95 766.20 1.85 33712 256.12 2583 29.22 891.65 705.00
541729 HDFC AMC A1 5.00 2606.35 2606.35 2670.40 2602.70 2666.65 2.31 20735 549.42 1549 41.59 2965.00 1762.52
500180 HDFC Bank A1 1.00 990.35 990.95 1002.70 988.55 1000.20 0.99 1479629 14764.21 41254 21.26 1020.35 812.12
533230 HDFC Gold E 1.00 109.70 112.44 112.44 109.95 110.48 0.71 482774 532.75 1347 -- 113.05 65.12
540777 HDFC Life In A1 10.00 770.80 776.55 777.35 763.05 775.20 0.57 51357 397.11 2492 88.29 820.50 584.65
543627 HDFC N100LV B 12.62 21.31 21.39 21.45 21.39 21.45 0.66 20 0.00 2 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.31 31.28 31.55 31.25 31.38 0.22 5420 1.70 33 -- 35.85 25.45
543224 HDFC Nifty B B 22.33 60.51 60.08 61.20 60.08 61.20 1.14 3113 1.89 24 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 288.91 288.61 300.00 287.83 295.03 2.12 1450 4.22 74 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 82.92 83.44 83.44 82.67 82.86 -0.07 523 0.43 21 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.23 95.23 96.38 95.00 96.38 1.21 6683 6.36 77 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.70 37.67 37.92 37.53 37.92 0.58 1391 0.52 15 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.84 59.61 59.95 59.61 59.81 -0.05 738 0.44 10 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 127.90 127.86 129.02 127.63 128.95 0.82 5409 6.96 115 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.09 26.81 27.19 26.81 27.10 0.04 6261 1.69 68 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.82 39.85 40.13 39.85 39.98 0.40 1104 0.44 15 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 68.92 68.79 69.18 68.75 69.18 0.38 2276 1.57 36 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.91 28.99 29.25 28.85 29.17 0.90 1212 0.35 18 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.33 21.97 22.16 21.91 22.15 -0.81 24272 5.36 211 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 162.74 163.62 164.04 162.16 163.87 0.69 46985 76.74 693 -- 186.41 134.75
543592 HDFCSILVETF E 52.52 176.01 180.41 180.41 177.18 179.46 1.96 461285 823.93 1863 -- 187.10 83.20
532873 HDIL Z 10.00 2.45 2.45 2.45 2.35 2.41 -1.63 32138 0.77 60 1.27 4.66 2.35
540210 Heads Up Ven B 10.00 9.35 9.70 9.70 9.32 9.35 0.00 727 0.07 17 4.08 14.56 8.61
539787 HealthCare G A1 10.00 710.65 703.00 711.00 701.45 707.25 -0.48 5192 36.64 317 281.77 804.30 458.80
543546 Healthy Life M 10.00 12.93 12.95 12.95 12.29 12.31 -4.80 92000 11.39 31 17.84 61.16 12.29
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat X 10.00 7.90 7.90 8.05 7.90 8.05 1.90 2443 0.20 7 -6.88 10.98 5.00
509631 HEG A1 2.00 547.15 552.75 557.80 532.35 533.30 -2.53 54813 299.96 2456 39.92 622.00 332.20
500292 HeidelbergC B 10.00 170.35 170.20 172.70 169.00 171.15 0.47 2617 4.46 177 30.13 242.00 169.00
544630 Helloji Holi MT 10.00 130.05 136.55 136.55 124.80 130.90 0.65 272400 359.90 128 21.39 136.55 115.00
539174 Helpage Fin X 10.00 25.00 24.05 26.00 24.00 24.04 -3.84 6716 1.62 32 9.04 33.80 12.73
531178 Hemang Res. X 10.00 18.99 17.80 18.89 17.62 18.00 -5.21 820 0.15 12 17.14 34.57 16.21
543242 Hemisphere P B 10.00 129.30 128.50 130.20 128.05 129.55 0.19 9704 12.52 231 -381.03 190.85 109.30
524590 Hemo Organic XT 10.00 16.01 16.81 16.81 16.81 16.81 5.00 2973 0.50 7 48.03 16.81 8.05
543266 Heranba Inds B 10.00 240.00 238.95 238.95 234.20 237.40 -1.08 1649 3.91 188 -124.95 489.35 205.20
505720 Hercules Inv B 1.00 158.20 158.20 158.90 155.00 158.50 0.19 2013 3.18 96 13.68 254.95 126.00
519552 Heritage Foo A1 5.00 464.85 464.85 470.00 463.00 463.55 -0.28 4199 19.60 189 24.90 541.60 355.55
500182 Hero Motocor A1 2.00 5946.25 5946.25 6020.00 5906.20 5980.10 0.57 13753 821.30 3238 22.65 6390.00 3322.60
524669 Hester Biosc B 10.00 1593.65 1594.00 1601.45 1582.95 1601.05 0.46 55 0.88 24 31.08 2489.65 1246.75
506390 Heubach Col. B 10.00 444.65 440.45 442.45 433.30 439.50 -1.16 804 3.50 168 16.57 619.80 427.90
544362 Hexaware Tec B 1.00 735.75 735.75 754.00 731.45 743.15 1.01 112576 836.30 783 45.51 900.15 592.95
500183 HFCL A1 1.00 65.98 66.02 68.25 65.80 66.80 1.24 1114208 747.85 2903 351.58 128.35 64.95
541019 HG Infra Eng A1 10.00 770.55 766.05 766.05 751.40 757.75 -1.66 19220 145.44 1152 11.95 1560.95 751.40
543411 Hi-Tech Pipe B 1.00 92.55 92.75 93.40 91.20 91.50 -1.13 28613 26.38 491 23.83 171.85 81.56
504176 High Enr.Bat X 2.00 555.05 554.05 568.50 532.10 543.70 -2.04 5850 32.15 340 36.17 830.35 420.05
544477 Highway Infr B 5.00 64.65 64.93 64.95 60.80 61.59 -4.73 40921 25.69 599 22.48 134.88 59.80
524735 Hikal B 2.00 256.15 254.80 257.80 246.85 254.75 -0.55 109675 276.05 2053 310.67 456.60 217.35
539697 Hiliks Tech. XT 10.00 51.50 52.53 54.07 49.39 54.07 4.99 13378 7.16 63 91.64 122.70 41.60
544308 Hilltone Sof XT 10.00 77.10 73.25 79.00 73.25 79.00 2.46 4794 3.74 8 -68.70 84.00 19.21
532847 Hilton Metal B 10.00 40.01 40.81 40.81 39.38 40.35 0.85 1509 0.60 46 13.72 123.00 37.40
505712 Him Teknofor X 2.00 219.25 224.50 229.00 220.00 221.50 1.03 9239 20.78 93 22.19 271.50 149.05
500184 Himadri Spl. A1 1.00 463.20 462.65 464.30 455.50 458.60 -0.99 23879 109.59 646 35.28 606.54 351.40
526899 Himalaya Fd. X 10.00 9.31 9.48 9.59 9.12 9.39 0.86 32376 3.06 178 15.15 19.30 8.95
514043 Himat. Seide B 5.00 114.95 115.65 117.20 113.75 116.00 0.91 19422 22.45 182 16.84 228.95 107.50
531979 Hind Alumini X 10.00 61.50 61.50 63.95 61.02 62.92 2.31 4126 2.61 57 4.56 83.85 57.25
504036 Hind Rect B 2.00 1458.40 1466.60 1484.70 1444.40 1448.35 -0.69 295 4.31 54 52.46 2101.00 801.15
539984 Hind Urban I X 10.00 2097.00 2097.00 2126.05 2021.00 2100.00 0.14 98 2.05 26 -11.25 2970.00 1651.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514428 Hind.Adhesiv X 10.00 314.65 321.00 321.00 294.00 300.45 -4.51 2728 8.34 145 8.87 441.95 281.25
541154 Hind.Aeronau A1 5.00 4295.65 4290.55 4334.00 4285.00 4320.40 0.58 62491 2698.25 5513 34.12 5166.00 3045.95
531918 Hind.Applian XT 10.00 136.85 139.55 139.55 139.55 139.55 1.97 1477 2.06 15 1073.46 315.39 85.05
532041 Hind.Bio-Sci X 2.00 5.88 5.89 5.89 5.87 5.87 -0.17 723 0.04 21 293.50 11.73 5.70
509635 Hind.Compost B 5.00 420.35 428.60 428.60 413.40 415.60 -1.13 1008 4.25 112 20.59 618.30 402.15
513599 Hind.Copper A1 5.00 359.35 361.15 364.40 351.90 356.95 -0.67 1008271 3607.72 7115 60.81 378.45 183.90
524013 Hind.Fluroca B 10.00 16.00 15.81 16.48 15.81 16.00 0.00 1781 0.28 20 266.67 19.57 10.80
519126 Hind.Foods B 2.00 525.20 523.35 545.00 523.35 540.20 2.86 2645 14.19 136 51.06 609.05 461.80
505893 Hind.Hardy X 10.00 900.00 877.50 924.50 877.50 910.05 1.12 1278 11.45 44 15.55 1350.00 601.05
533217 Hind.Media V B 10.00 65.10 65.15 65.41 64.00 64.18 -1.41 993 0.64 70 5.65 103.45 62.08
509895 Hind.Mills X 10.00 174.25 174.25 174.25 173.30 173.30 -0.55 15 0.03 5 -4.24 228.60 154.00
500500 Hind.Motors B 5.00 16.98 16.97 17.18 16.75 16.97 -0.06 214867 36.42 1529 51.42 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.55 153.55 154.45 152.10 152.90 -0.42 3335 5.11 67 14.32 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.70 29.50 30.00 29.20 29.46 -0.81 5990 1.77 148 0.48 46.50 22.36
530315 Hind.Tin Wrk X 10.00 112.95 114.90 118.25 113.35 116.70 3.32 1772 2.05 60 11.03 224.70 106.90
500696 Hind.Unileve A1 1.00 2301.70 2300.00 2312.00 2292.35 2304.70 0.13 391982 9030.46 25699 49.73 2736.62 2102.90
500188 Hind.Zinc A1 2.00 512.60 516.10 532.10 515.80 522.45 1.92 967127 5079.73 14682 20.90 546.95 378.65
500440 Hindalco A1 1.00 821.80 828.85 830.50 820.90 824.55 0.33 142140 1173.36 5181 10.43 863.80 546.25
532859 Hinduja Glob B 10.00 448.60 448.60 448.60 443.00 446.10 -0.56 16411 73.23 68 -2230.50 750.00 436.05
542905 Hindware Hom B 2.00 278.10 278.10 283.75 269.25 273.55 -1.64 7866 21.65 241 -31.37 392.10 178.15
530853 Hipolin X 10.00 52.00 54.60 54.60 52.12 54.48 4.77 1392 0.75 21 -4.64 227.10 51.55
590018 Hisar Metal B 10.00 167.00 181.00 181.00 158.00 158.75 -4.94 146 0.23 8 34.74 246.00 158.00
532359 Hit Kit Glob XT 2.00 1.08 1.13 1.13 1.13 1.13 4.63 180487 2.04 41 2.51 1.73 0.91
543187 Hitachi Engy A1 10.00 18974.35 18973.25 19274.00 18770.00 19219.60 1.29 2547 483.89 973 23.88 22837.45 8738.05
526217 Hitech Corp. B 10.00 168.20 179.00 179.00 165.00 165.00 -1.90 2 0.00 2 25.35 281.55 152.00
531661 Hittco Tools X 10.00 13.00 13.85 13.85 13.00 13.00 0.00 177 0.02 8 -36.11 16.00 10.31
522215 HLE Glasscoa B 2.00 452.25 452.00 471.95 449.80 470.80 4.10 5982 27.63 232 57.84 662.00 218.00
544349 HM Electro MT 10.00 59.43 61.00 61.49 58.00 58.01 -2.39 9600 5.73 6 9.70 100.99 50.00
543929 HMA Agro B 1.00 29.34 29.11 29.32 28.72 29.12 -0.75 10801 3.14 101 12.50 44.00 27.54
500191 HMT Z 10.00 46.12 46.70 47.50 46.20 47.05 2.02 2857 1.34 76 -10.87 79.50 44.95
543259 Home First F A1 2.00 1187.80 1189.95 1194.20 1168.60 1189.35 0.13 13171 156.19 1019 27.29 1518.80 838.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544014 Honasa Cons. A1 10.00 257.80 258.00 258.10 248.55 256.50 -0.50 29459 74.58 850 -55.28 334.00 190.00
522064 Honda (I) Po B 10.00 2311.90 2310.90 2342.70 2298.75 2342.70 1.33 101 2.34 36 31.30 3251.00 1827.20
517174 Honeywell Au A1 10.00 34035.95 34200.00 34200.00 33752.00 33822.10 -0.63 64 21.67 54 57.93 43799.90 31501.70
500193 Hotel Leela B 2.00 8.94 9.00 9.04 8.61 8.99 0.56 17241 1.53 159 74.92 21.13 8.60
532145 Hotel Silver X 10.00 12.00 12.25 12.99 12.25 12.98 8.17 1113 0.14 12 14.92 19.48 11.20
526761 Howard Hotel X 10.00 19.97 20.46 20.50 18.75 19.91 -0.30 724 0.15 13 24.89 33.90 18.10
543433 HP Adhesives B 2.00 42.74 44.80 44.80 42.50 42.78 0.09 2601 1.11 30 24.31 83.49 41.23
502873 HP Cotton X 10.00 107.45 107.45 107.45 107.45 107.45 0.00 110 0.12 2 14.48 141.90 82.00
500104 HPCL A1 10.00 449.30 450.50 451.50 443.90 447.90 -0.31 38155 170.76 1076 6.84 494.55 287.55
540136 HPL Elec.Pow B 10.00 386.60 384.70 391.25 380.60 389.85 0.84 4413 16.97 210 26.13 639.50 338.75
532662 HT Media B 2.00 21.81 22.10 22.73 21.87 22.38 2.61 7471 1.66 53 29.45 28.20 14.51
532799 Hubtown B 10.00 252.05 241.00 246.40 218.35 228.90 -9.18 415816 962.56 4820 25.04 366.00 149.90
540530 HUDCO A1 10.00 210.80 211.45 214.20 210.10 212.50 0.81 136493 289.74 1802 15.18 263.95 158.90
509820 Huhtamaki (I B 2.00 211.75 210.80 216.10 208.40 214.45 1.28 3074 6.55 83 19.15 316.05 170.40
542592 Humming Bird M 1.00 23.10 23.25 23.30 23.20 23.30 0.87 3750 0.87 3 38.20 102.00 20.56
500262 Hybrid Finan T 5.00 18.74 19.49 19.49 19.00 19.00 1.39 1916 0.36 6 17.43 35.21 9.35
539724 Hypersoft Tc XT 10.00 72.04 70.60 70.60 70.60 70.60 -2.00 174 0.12 14 14.71 100.60 17.55
544274 Hyundai Mot. A1 10.00 2313.85 2315.35 2347.50 2298.10 2341.15 1.18 97790 2276.40 6815 31.39 2889.65 1542.95