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 04/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 283.30 283.50 296.00 268.10 273.70 -3.39 22647 61.84 163 11.62 326.25 156.66
515147 Haldyn Glass X 1.00 92.63 92.05 93.85 92.01 92.16 -0.51 33586 31.09 189 24.00 175.80 84.01
540679 Haleos Labs T 10.00 1390.00 1390.00 1390.00 1321.00 1374.90 -1.09 21 0.28 8 22.20 1680.00 956.05
526407 Hampton Sky X 1.00 13.38 13.65 13.97 13.00 13.22 -1.20 30972 4.18 240 -22.79 35.80 13.00
532761 HandsOn Glob B 10.00 68.29 70.48 70.48 66.35 68.60 0.45 9 0.01 3 17.73 88.98 41.51
590113 Hang Seng Be E 1.00 524.04 524.01 528.00 522.82 524.43 0.07 6045 31.75 391 -- 542.16 308.98
543227 Happiest Min A1 2.00 497.00 496.05 519.70 495.60 511.10 2.84 52247 267.77 2027 39.87 777.35 486.55
544057 Happy Forgin B 2.00 1050.75 1050.80 1058.35 1031.00 1040.10 -1.01 720 7.56 78 47.00 1134.90 716.10
509597 Hardcastle W X 10.00 671.60 680.00 696.55 680.00 696.45 3.70 87 0.59 4 21.83 987.85 600.00
541276 Hardwyn (I) B 1.00 16.63 17.25 17.25 16.36 17.04 2.47 42480 7.13 148 60.86 23.71 10.85
538081 Haria App. X 10.00 6.69 6.69 6.69 6.64 6.64 -0.75 455 0.03 36 9.10 7.65 4.35
512604 Haria Export XT 10.00 7.64 7.65 7.65 7.60 7.60 -0.52 155 0.01 6 58.46 10.25 4.73
543517 Hariom Pipe B 10.00 367.35 364.95 365.00 358.00 360.30 -1.92 8636 31.20 295 17.86 590.45 301.39
542682 Harish Text. X 10.00 63.87 65.00 65.00 61.20 61.20 -4.18 242 0.15 8 6.18 102.60 52.40
526931 Hariyana Shp X 10.00 111.45 109.25 111.25 108.50 108.85 -2.33 2889 3.17 43 17.61 148.75 91.00
500467 Harr.Malayal B 10.00 168.40 167.00 170.00 165.10 168.60 0.12 757 1.26 26 10.81 340.25 165.10
543600 Harsha Engr. B 10.00 383.15 380.05 386.15 371.45 377.80 -1.40 1854 7.05 265 34.85 559.40 330.00
544105 Harshdeep H. M 10.00 90.79 94.00 94.20 93.50 94.20 3.76 6000 5.64 4 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.50 0.49 0.51 0.49 0.50 0.00 6504173 32.35 1311 5.56 5.90 0.48
532855 Haryana Capf X 10.00 183.90 180.20 180.20 169.00 175.00 -4.84 143 0.25 40 18.31 383.00 144.50
524080 Haryana Lthr X 10.00 67.80 67.66 69.50 66.50 66.50 -1.92 327 0.22 21 16.92 102.80 56.00
509073 Hathway Bhaw X 10.00 14.88 14.88 15.98 14.88 15.35 3.16 2631 0.42 10 76.75 21.70 13.03
533162 Hathway Cabl B 2.00 12.93 12.92 12.93 12.78 12.85 -0.62 52695 6.77 227 23.36 18.55 11.56
531531 Hatsun Agro A1 1.00 1035.50 1041.90 1063.00 1037.95 1048.45 1.25 1191 12.51 180 71.03 1183.25 817.05
517354 Havells (I) A1 1.00 1419.75 1414.00 1435.55 1414.00 1433.85 0.99 2656 37.98 456 61.49 1782.75 1360.05
539176 Hawa Engg. X 10.00 102.70 102.70 105.50 92.00 93.70 -8.76 1503 1.42 53 14.44 251.00 92.00
508486 Hawkins Cook B 10.00 7818.65 7925.00 7925.00 7800.00 7875.45 0.73 771 60.73 266 36.72 9900.00 7099.95
532467 Hazoor Multi X 1.00 39.03 39.68 39.68 36.00 37.77 -3.23 1102568 416.44 1536 38.15 59.60 26.80
532334 HB Estate De X 10.00 74.01 74.90 74.90 74.00 74.00 -0.01 1259 0.94 14 15.38 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.73 13.50 14.90 13.50 13.55 -1.31 4594 0.62 42 -58.91 20.42 11.02
532333 HB Portfolio X 10.00 67.32 69.00 69.80 66.00 66.08 -1.84 1399 0.94 29 -42.91 122.55 61.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 79.68 79.50 79.50 75.70 77.60 -2.61 132 0.10 18 -3.52 135.00 69.50
517271 HBL Engg. A1 1.00 843.80 843.85 843.85 808.00 810.30 -3.97 91320 752.16 3632 35.09 1121.95 404.30
500185 HCC A1 1.00 26.45 26.40 27.44 25.55 25.99 -1.74 6071230 1611.37 7635 31.70 47.83 21.37
539224 HCKK Venture X 10.00 31.67 31.82 32.79 29.01 32.16 1.55 493 0.16 24 54.51 165.00 28.22
500179 HCL Infosys. B 2.00 14.00 13.51 14.24 13.51 14.02 0.14 24870 3.49 312 -24.17 24.39 11.78
532281 HCL Techno. A1 2.00 1639.60 1641.45 1671.95 1641.45 1655.00 0.94 177115 2936.25 6959 26.45 2011.00 1304.00
526717 HCP Plastene X 10.00 193.90 188.00 189.45 184.25 186.95 -3.58 30782 57.46 133 13.75 215.95 88.75
544429 HDB Finl.Ser B 10.00 736.50 735.75 747.85 735.00 746.10 1.30 14092 104.69 963 28.46 891.65 705.00
541729 HDFC AMC A1 5.00 2599.35 2600.40 2609.10 2582.10 2595.05 -0.17 10889 282.47 1488 40.48 2965.00 1762.52
500180 HDFC Bank A1 1.00 1000.45 998.25 1004.75 992.55 997.25 -0.32 1499772 14948.61 33466 21.20 1020.35 812.12
533230 HDFC Gold E 1.00 109.87 111.12 111.12 109.11 109.70 -0.15 190059 208.46 865 -- 112.87 65.12
540777 HDFC Life In A1 10.00 752.05 752.10 766.00 745.15 761.40 1.24 34815 262.17 1927 86.72 820.50 584.65
543627 HDFC N100LV B 12.62 21.47 21.47 21.54 21.45 21.49 0.09 4006 0.86 43 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1038.50 1038.77 1038.77 1038.77 1038.77 0.03 1100 11.43 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.91 31.96 31.99 31.66 31.94 0.09 1344 0.43 32 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 60.97 61.04 61.19 60.57 60.72 -0.41 356 0.22 80 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 291.20 290.49 292.13 290.49 291.65 0.15 1187 3.46 40 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 83.05 83.02 83.91 83.00 83.44 0.47 660 0.55 22 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.12 95.64 96.31 95.63 95.91 -0.22 1336 1.28 52 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.08 37.93 38.30 37.93 38.20 0.32 601 0.23 16 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.06 59.68 60.46 58.83 60.41 0.58 5902 3.55 34 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 129.16 129.80 130.06 129.29 130.00 0.65 2625 3.40 58 -- 130.06 103.21
543569 HDFCNif100ET B 17.73 27.25 26.97 27.47 26.95 27.40 0.55 1557 0.42 43 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.85 40.26 40.63 40.16 40.52 1.68 11283 4.57 196 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.70 69.85 70.34 69.83 69.86 0.23 856 0.60 15 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.10 29.24 29.36 29.17 29.17 0.24 595 0.17 15 -- 29.60 23.66
543776 HDFCNMid150 B 11.60 22.37 22.49 22.51 22.30 22.30 -0.31 17328 3.87 241 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.61 167.47 168.08 166.85 167.26 -0.21 21438 35.87 542 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 170.43 170.56 171.58 166.00 167.70 -1.60 292403 493.88 1699 -- 187.10 83.20
532873 HDIL Z 10.00 2.60 2.60 2.60 2.52 2.53 -2.69 108682 2.77 53 1.33 4.66 2.50
540210 Heads Up Ven B 10.00 9.60 9.77 9.77 8.98 9.19 -4.27 2748 0.25 66 4.01 14.56 8.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 719.35 719.35 719.35 711.05 716.25 -0.43 2810 20.12 269 285.36 804.30 458.80
543546 Healthy Life M 10.00 13.12 13.06 13.77 13.06 13.77 4.95 36000 4.93 15 19.96 61.16 12.80
526967 Heera Ispat X 10.00 8.00 8.00 8.00 7.90 7.90 -1.25 1299 0.10 8 -6.75 10.98 5.00
509631 HEG A1 2.00 523.35 523.75 535.95 522.00 523.25 -0.02 17857 94.19 621 39.17 622.00 332.20
500292 HeidelbergC B 10.00 179.75 179.25 179.25 176.50 177.65 -1.17 4007 7.11 179 31.28 242.00 176.50
539174 Helpage Fin X 10.00 26.37 27.00 27.79 25.12 25.12 -4.74 2941 0.79 27 9.44 33.80 12.73
531178 Hemang Res. X 10.00 18.18 18.01 19.45 18.01 19.00 4.51 1046 0.19 19 18.10 34.57 18.01
543916 Hemant Surg. MT 10.00 291.80 300.00 300.00 293.00 294.65 0.98 25600 76.67 25 50.20 367.10 88.15
543242 Hemisphere P B 10.00 134.85 134.90 135.85 134.00 134.30 -0.41 7931 10.68 227 -395.00 190.85 109.30
524590 Hemo Organic XT 10.00 13.19 13.84 13.84 13.84 13.84 4.93 3793 0.52 16 39.54 14.03 8.05
543266 Heranba Inds B 10.00 249.30 251.70 252.45 247.00 248.70 -0.24 1022 2.55 130 -130.89 496.75 205.20
505720 Hercules Inv B 1.00 170.00 172.00 172.00 166.50 166.95 -1.79 477 0.80 58 14.40 254.95 126.00
519552 Heritage Foo A1 5.00 480.60 479.90 482.60 478.50 480.40 -0.04 1771 8.51 96 25.80 541.60 355.55
500182 Hero Motocor A1 2.00 6211.40 6213.25 6351.85 6213.25 6340.75 2.08 19613 1240.16 3712 24.02 6351.85 3322.60
524669 Hester Biosc B 10.00 1638.70 1636.85 1649.55 1630.25 1631.05 -0.47 136 2.23 38 31.66 2669.00 1246.75
506390 Heubach Col. B 10.00 436.10 439.35 439.35 432.95 435.30 -0.18 309 1.35 89 16.41 619.80 427.90
534328 Hexa Tradex B 2.00 165.45 166.10 166.30 166.10 166.30 0.51 4 0.01 4 42.86 322.60 161.05
544362 Hexaware Tec B 1.00 757.80 752.65 808.40 750.55 788.45 4.04 51039 402.86 2446 48.28 900.15 592.95
500183 HFCL A1 1.00 68.82 69.01 72.27 68.70 70.42 2.32 1413699 1005.04 5468 370.63 134.80 68.58
541019 HG Infra Eng A1 10.00 839.95 839.90 847.40 834.00 838.90 -0.13 16789 141.08 807 13.23 1560.95 834.00
522073 Hi-Tech Gear T 10.00 690.00 670.10 670.10 670.10 670.10 -2.88 1 0.01 1 44.03 900.00 523.05
543411 Hi-Tech Pipe B 1.00 96.75 97.10 98.50 96.40 98.05 1.34 37491 36.60 363 25.53 177.20 81.56
504176 High Enr.Bat X 2.00 567.90 578.50 589.50 567.80 571.60 0.65 3109 18.00 206 38.03 830.35 420.05
544477 Highway Infr B 5.00 65.10 64.90 65.22 63.67 63.83 -1.95 13371 8.62 223 23.30 134.88 63.44
524735 Hikal B 2.00 243.75 248.30 260.80 242.45 252.95 3.77 2547585 6399.81 26397 308.48 456.60 217.35
539697 Hiliks Tech. XT 10.00 50.00 51.90 51.90 48.01 49.00 -2.00 1541 0.75 21 83.05 122.70 41.60
544308 Hilltone Sof XT 10.00 78.50 78.50 78.50 78.27 78.40 -0.13 801 0.63 14 -68.17 84.00 19.21
532847 Hilton Metal B 10.00 42.15 41.05 42.00 41.05 41.53 -1.47 11761 4.89 145 14.13 123.00 41.01
505712 Him Teknofor X 2.00 228.90 230.00 235.00 228.05 231.90 1.31 8015 18.67 99 23.24 271.50 149.05
500184 Himadri Spl. A1 1.00 449.90 449.55 469.50 445.75 461.50 2.58 832200 3825.18 11243 35.50 606.54 351.40
526899 Himalaya Fd. X 10.00 9.98 10.10 10.15 9.60 9.80 -1.80 97626 9.78 214 15.81 19.55 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 118.55 118.60 119.20 116.00 117.70 -0.72 27796 32.63 242 17.08 231.60 107.50
531979 Hind Alumini X 10.00 61.98 65.84 65.84 61.52 62.38 0.65 2402 1.50 64 4.52 83.85 57.25
504036 Hind Rect B 2.00 1479.30 1500.00 1519.10 1497.00 1509.30 2.03 1293 19.45 119 54.66 2101.00 801.15
539984 Hind Urban I X 10.00 2126.65 2126.65 2126.65 2126.65 2126.65 0.00 1 0.02 1 -11.39 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 323.10 330.95 331.00 320.90 329.20 1.89 415 1.36 50 9.71 451.45 281.25
541154 Hind.Aeronau A1 5.00 4435.85 4483.40 4525.00 4425.00 4494.70 1.33 28045 1255.63 3258 35.49 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.00 56.99 56.99 55.20 56.63 4.87 6981 3.95 15 283.15 103.00 48.81
531918 Hind.Applian XT 10.00 139.70 136.95 136.95 136.95 136.95 -1.97 36 0.05 5 1053.46 348.80 85.05
532041 Hind.Bio-Sci X 2.00 6.00 6.18 6.18 5.70 5.70 -5.00 16430 0.96 35 285.00 11.73 5.70
509635 Hind.Compost B 5.00 425.00 427.50 427.50 422.40 424.00 -0.24 37 0.16 22 21.01 646.95 402.15
513599 Hind.Copper A1 5.00 339.00 341.95 368.00 341.95 365.40 7.79 3093884 11123.25 30398 62.25 368.00 183.90
524013 Hind.Fluroca B 10.00 16.13 16.68 16.68 16.20 16.20 0.43 14668 2.40 29 270.00 19.57 10.80
519126 Hind.Foods B 2.00 530.95 530.95 530.95 525.30 526.05 -0.92 3984 21.03 191 49.72 609.05 461.80
505893 Hind.Hardy X 10.00 888.30 945.00 945.00 869.00 914.25 2.92 424 3.81 44 15.62 1350.00 601.05
533217 Hind.Media V B 10.00 64.71 64.31 65.99 64.31 64.63 -0.12 3172 2.06 101 5.69 103.45 64.00
509895 Hind.Mills X 10.00 178.30 178.30 181.95 178.30 181.80 1.96 513 0.92 11 -4.44 229.50 154.00
500500 Hind.Motors B 5.00 17.54 17.11 17.79 17.11 17.32 -1.25 227997 39.56 1402 52.48 35.83 16.80
500186 Hind.Oil Exp B 10.00 153.30 150.20 155.15 150.20 153.55 0.16 27228 41.66 376 14.38 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.56 30.29 30.69 30.05 30.26 -0.98 12681 3.85 187 0.49 46.90 22.36
530315 Hind.Tin Wrk X 10.00 116.55 117.50 126.00 117.50 125.30 7.51 4643 5.73 97 11.84 224.70 106.90
500696 Hind.Unileve A1 1.00 2454.25 2452.95 2482.00 2422.85 2462.15 0.32 465721 11465.10 33690 53.13 2779.70 2136.00
500188 Hind.Zinc A1 2.00 504.45 504.40 508.00 493.00 496.50 -1.58 351036 1761.19 9221 19.86 546.95 378.65
500440 Hindalco A1 1.00 816.85 822.75 826.50 809.00 810.60 -0.77 153974 1258.34 5097 10.25 863.80 546.25
543645 Hindprakash B 10.00 139.25 133.00 138.00 130.05 133.90 -3.84 1174 1.56 160 98.46 192.60 114.70
532859 Hinduja Glob B 10.00 470.00 469.80 477.10 467.25 471.95 0.41 939 4.42 140 -2359.75 755.70 436.05
542905 Hindware Hom B 2.00 308.00 308.00 314.05 299.65 303.20 -1.56 4294 13.04 255 -34.77 392.10 178.15
530853 Hipolin X 10.00 55.40 55.67 56.50 52.63 53.01 -4.31 4902 2.61 21 -4.52 227.10 52.63
590018 Hisar Metal B 10.00 192.00 192.00 192.00 173.00 173.00 -9.90 32 0.06 13 37.86 246.00 159.50
532359 Hit Kit Glob XT 2.00 1.12 1.17 1.17 1.07 1.07 -4.46 456402 4.90 94 2.38 1.73 0.91
543187 Hitachi Engy A1 10.00 21837.15 21829.45 21829.45 19931.00 20046.05 -8.20 10073 2077.30 3059 24.90 22837.45 8738.05
526217 Hitech Corp. B 10.00 180.05 180.55 180.55 180.55 180.55 0.28 200 0.36 10 27.73 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 13.85 13.45 13.45 13.39 13.39 -3.32 160 0.02 4 -37.19 16.00 10.31
522215 HLE Glasscoa B 2.00 460.40 459.00 459.00 448.35 451.80 -1.87 2497 11.29 130 55.50 662.00 218.00
544349 HM Electro MT 10.00 58.06 58.06 58.06 57.05 57.05 -1.74 9600 5.54 6 9.54 100.99 50.00
543929 HMA Agro B 1.00 30.00 29.99 31.15 29.80 29.92 -0.27 50990 15.58 231 12.84 47.40 27.54
500191 HMT Z 10.00 49.26 49.70 50.24 48.50 48.98 -0.57 854 0.42 27 -11.31 79.50 45.60
543259 Home First F A1 2.00 1090.60 1091.30 1095.90 1080.00 1085.50 -0.47 3472 37.72 431 24.91 1518.80 838.65
544014 Honasa Cons. A1 10.00 281.50 280.00 283.95 277.00 278.05 -1.23 15771 44.01 536 -59.92 334.00 190.00
522064 Honda (I) Po B 10.00 2415.35 2421.05 2473.70 2410.55 2453.75 1.59 255 6.24 91 32.78 3299.95 1827.20
517174 Honeywell Au A1 10.00 34922.20 35085.95 35298.05 34676.75 34828.80 -0.27 74 25.85 54 59.66 43799.90 31501.70
500193 Hotel Leela B 2.00 9.01 8.85 9.39 8.85 9.12 1.22 24524 2.23 98 76.00 21.13 8.85
526761 Howard Hotel X 10.00 19.68 19.68 19.68 19.05 19.60 -0.41 671 0.13 13 24.50 33.90 19.00
543433 HP Adhesives B 2.00 44.07 43.53 44.94 43.49 44.00 -0.16 4769 2.13 130 25.00 86.66 42.20
502873 HP Cotton X 10.00 111.30 111.30 111.30 111.30 111.30 0.00 6 0.01 1 15.00 141.90 82.00
500104 HPCL A1 10.00 450.60 450.75 453.75 445.05 447.90 -0.60 38515 172.42 1016 6.84 494.55 287.55
540136 HPL Elec.Pow B 10.00 393.50 394.05 401.30 392.50 393.30 -0.05 11639 46.05 509 26.36 639.50 338.75
532662 HT Media B 2.00 23.25 22.90 23.75 22.80 23.64 1.68 37194 8.68 171 31.11 28.20 14.51
532799 Hubtown B 10.00 299.45 300.20 307.65 297.70 305.70 2.09 5576 16.93 171 33.45 366.00 149.90
540530 HUDCO A1 10.00 225.40 225.75 226.45 220.50 222.40 -1.33 314449 700.15 4881 15.89 263.95 158.90
509820 Huhtamaki (I B 2.00 215.85 216.10 216.20 213.30 213.60 -1.04 3522 7.56 221 19.07 316.05 170.40
542592 Humming Bird M 1.00 20.56 21.00 21.00 21.00 21.00 2.14 5000 1.05 1 34.43 102.00 20.56
500262 Hybrid Finan T 5.00 19.55 19.55 20.50 19.04 20.01 2.35 260 0.05 5 18.36 35.21 9.35
539724 Hypersoft Tc XT 10.00 79.62 78.03 78.10 78.03 78.10 -1.91 130 0.10 9 16.27 100.60 17.55
544274 Hyundai Mot. A1 10.00 2382.80 2357.60 2402.35 2357.60 2369.35 -0.56 16197 386.71 1893 31.77 2889.65 1542.95