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 30/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 262.25 261.80 268.70 255.05 255.70 -2.50 467 1.21 54 10.85 326.25 156.66
515147 Haldyn Glass X 1.00 96.50 96.00 98.40 94.50 95.72 -0.81 40927 39.64 277 24.93 154.65 84.01
540679 Haleos Labs T 10.00 1268.95 1327.00 1327.00 1300.00 1313.65 3.52 36 0.47 6 21.22 1680.00 956.05
526407 Hampton Sky X 1.00 15.11 15.25 15.25 13.66 14.66 -2.98 25945 3.74 171 -25.28 35.80 12.30
532761 HandsOn Glob B 10.00 67.80 67.73 67.73 65.00 66.28 -2.24 721 0.48 12 17.13 88.98 41.51
590113 Hang Seng Be E 1.00 494.10 487.45 503.33 481.35 497.58 0.70 11668 58.21 578 -- 542.16 308.98
538731 Hanman Fit M 10.00 5.35 5.35 5.35 5.35 5.35 0.00 4200 0.22 1 -1.32 6.60 2.90
543227 Happiest Min A1 2.00 473.00 472.05 473.10 450.15 453.90 -4.04 63003 287.50 3962 35.41 766.00 450.15
544057 Happy Forgin B 2.00 1107.70 1108.60 1127.60 1088.45 1122.25 1.31 1204 13.36 209 50.73 1127.60 716.10
509597 Hardcastle W X 10.00 709.15 709.10 719.00 709.10 719.00 1.39 3 0.02 3 22.53 931.85 600.00
541276 Hardwyn (I) B 1.00 17.36 17.45 17.45 16.97 17.27 -0.52 17654 3.03 93 61.68 19.48 10.85
538081 Haria App. X 10.00 5.21 5.21 5.30 5.21 5.30 1.73 4166 0.22 13 7.26 7.65 4.35
512604 Haria Export XT 10.00 6.24 5.98 6.24 5.93 5.93 -4.97 5308 0.32 18 45.62 10.25 4.73
543517 Hariom Pipe B 10.00 352.90 350.70 366.20 349.75 362.60 2.75 10293 37.04 451 17.98 572.10 301.39
542682 Harish Text. X 10.00 61.50 61.20 64.49 60.15 61.77 0.44 91 0.06 16 6.23 94.16 52.40
526931 Hariyana Shp X 10.00 109.80 112.70 112.70 108.65 109.70 -0.09 893 0.99 56 17.75 148.75 91.00
500467 Harr.Malayal B 10.00 167.60 167.50 172.20 166.05 170.65 1.82 201 0.34 50 10.95 336.65 157.50
543600 Harsha Engr. B 10.00 373.65 373.30 375.00 370.25 375.00 0.36 190 0.71 55 34.59 524.40 330.00
544105 Harshdeep H. M 10.00 93.01 94.76 94.76 93.00 94.05 1.12 9000 8.48 6 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.54 0.53 0.54 0.52 0.53 -1.85 3183644 16.82 1211 5.89 4.68 0.48
532855 Haryana Capf X 10.00 169.95 193.00 193.00 163.00 164.55 -3.18 485 0.83 43 17.21 322.30 144.50
530927 Haryana Fin. ZP 10.00 89.28 89.28 89.28 89.28 89.28 0.00 100 0.09 1 -1785.60 93.97 27.67
524080 Haryana Lthr X 10.00 64.00 64.99 64.99 61.60 63.92 -0.13 185 0.12 13 16.26 88.80 56.00
509073 Hathway Bhaw X 10.00 14.00 14.07 14.15 13.50 13.53 -3.36 200 0.03 12 67.65 21.70 13.00
533162 Hathway Cabl B 2.00 12.32 12.06 12.45 12.06 12.40 0.65 70339 8.68 277 22.55 17.95 11.56
531531 Hatsun Agro A1 1.00 965.65 958.00 963.45 951.10 955.70 -1.03 506 4.84 72 64.75 1178.80 817.05
517354 Havells (I) A1 1.00 1415.30 1419.05 1420.35 1405.00 1412.95 -0.17 21802 307.55 2385 60.59 1727.10 1360.05
539176 Hawa Engg. X 10.00 100.95 96.50 98.00 96.50 98.00 -2.92 23 0.02 3 15.10 235.50 84.10
508486 Hawkins Cook B 10.00 8259.65 8269.95 8270.00 8031.00 8072.65 -2.26 2633 214.06 449 37.64 9900.00 7099.95
532467 Hazoor Multi B 1.00 36.44 36.50 37.00 35.51 36.86 1.15 437895 159.72 1451 38.40 57.80 26.80
532334 HB Estate De X 10.00 67.26 65.30 65.91 63.36 65.50 -2.62 1517 0.99 30 13.62 110.92 63.36
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 13.36 13.30 13.36 13.07 13.36 0.00 612 0.08 8 -58.09 20.42 11.02
532333 HB Portfolio X 10.00 63.57 63.57 66.75 61.50 62.00 -2.47 1133 0.71 39 -40.26 109.98 60.06
532216 HB Stockhold T 10.00 74.25 74.25 74.25 71.00 74.15 -0.13 341 0.25 8 -3.36 135.00 69.50
517271 HBL Engg. A1 1.00 924.75 925.60 940.00 900.90 933.50 0.95 179471 1646.27 7574 40.43 1121.95 404.30
500185 HCC A1 1.00 18.40 18.37 18.37 17.87 18.08 -1.74 1342152 243.19 2927 31.72 34.87 16.93
539224 HCKK Venture X 10.00 30.34 30.49 31.50 28.81 30.85 1.68 3407 0.99 18 52.29 165.00 26.50
500179 HCL Infosys. B 2.00 13.53 13.55 13.69 13.46 13.51 -0.15 10119 1.37 176 -23.29 24.39 11.78
532281 HCL Techno. A1 2.00 1630.20 1630.00 1635.50 1611.70 1615.15 -0.92 185251 3011.29 7042 25.82 2011.00 1304.00
526717 HCP Plastene X 10.00 175.35 188.00 189.00 162.60 166.30 -5.16 21963 37.16 201 12.23 215.95 88.75
544429 HDB Finl.Ser B 10.00 760.15 752.80 759.80 752.80 758.90 -0.16 14696 111.39 1160 28.95 891.65 705.00
541729 HDFC AMC A1 5.00 2646.25 2639.60 2653.55 2624.40 2630.75 -0.59 13394 352.76 2182 41.03 2965.00 1762.52
500180 HDFC Bank A1 1.00 991.55 991.85 994.85 982.20 990.70 -0.09 662628 6544.11 9144 21.07 1020.35 812.12
533230 HDFC Gold E 1.00 116.88 116.88 116.88 113.87 114.91 -1.69 509861 584.17 2096 -- 122.10 65.67
540777 HDFC Life In A1 10.00 746.70 746.80 750.00 736.00 742.40 -0.58 156859 1161.84 9112 84.56 820.50 584.65
543627 HDFC N100LV B 12.62 21.50 21.28 21.70 21.28 21.70 0.93 195 0.04 6 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1042.11 1042.25 1042.25 1042.25 1042.25 0.01 40 0.42 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.26 31.65 31.65 30.92 31.07 -0.61 10777 3.36 73 -- 33.97 25.45
543224 HDFC Nifty B B 22.33 60.38 60.32 60.70 60.32 60.70 0.53 1967 1.19 18 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 290.61 291.23 291.23 289.07 290.72 0.04 4038 11.72 61 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 83.61 84.27 85.67 83.78 85.67 2.46 669 0.57 7 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.19 94.21 95.65 94.21 95.58 0.41 2267 2.16 38 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.10 38.10 38.10 37.48 37.48 -1.63 268 0.10 6 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.12 59.48 61.10 59.28 60.69 0.95 6870 4.10 45 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 139.41 139.35 139.35 138.83 138.83 -0.42 55 0.08 3 -- 143.28 119.55
543607 HDFCNGrSec15 B 89.04 129.24 128.74 129.66 128.74 129.66 0.32 562 0.72 8 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.34 27.27 27.36 27.20 27.28 -0.22 10228 2.79 9 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.34 40.34 40.34 39.99 39.99 -0.87 324 0.13 6 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.96 69.26 70.00 69.26 69.98 0.03 10195 7.13 74 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.89 28.89 29.23 28.71 29.23 1.18 132 0.04 8 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.35 22.35 22.42 22.20 22.31 -0.18 13598 3.03 105 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 166.17 166.03 166.54 165.08 166.18 0.01 36082 59.81 520 -- 182.49 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 220.71 215.19 223.20 212.07 218.89 -0.82 1211731 2625.80 8886 -- 242.99 83.31
532873 HDIL Z 10.00 2.42 2.37 2.43 2.33 2.43 0.41 176110 4.20 193 1.28 4.66 2.33
540210 Heads Up Ven B 10.00 9.45 9.29 9.29 8.83 8.83 -6.56 104 0.01 2 3.86 14.56 8.02
539787 HealthCare G A1 10.00 671.95 671.00 671.00 662.00 665.75 -0.92 6212 41.28 668 265.24 804.30 466.25
543546 Healthy Life M 10.00 14.34 13.65 13.65 13.63 13.63 -4.95 46000 6.27 20 19.75 61.16 11.80
526967 Heera Ispat X 10.00 8.15 9.25 9.25 8.20 8.20 0.61 225 0.02 9 -7.01 9.91 5.00
509631 HEG A1 2.00 601.50 594.65 604.90 571.45 600.80 -0.12 314410 1871.58 9157 44.97 622.00 332.20
500292 HeidelbergC B 10.00 172.25 171.95 174.70 171.95 173.65 0.81 1326 2.30 103 30.57 242.00 169.00
539174 Helpage Fin X 10.00 25.22 25.22 25.75 24.75 24.75 -1.86 1105 0.28 22 9.30 33.80 12.73
531178 Hemang Res. X 10.00 16.60 16.27 16.27 15.16 16.03 -3.43 1941 0.31 23 15.27 31.40 15.00
543916 Hemant Surg. MT 10.00 297.95 306.50 306.50 291.00 293.10 -1.63 4400 12.98 8 49.93 367.10 88.15
543242 Hemisphere P B 10.00 136.80 135.55 136.45 134.90 135.65 -0.84 16097 21.82 347 -398.97 190.85 109.30
524590 Hemo Organic XT 10.00 17.88 17.53 17.53 17.53 17.53 -1.96 42 0.01 4 50.09 22.51 8.05
543266 Heranba Inds B 10.00 243.20 240.15 245.00 235.85 241.45 -0.72 11523 27.78 492 -127.08 436.90 205.20
505720 Hercules Inv B 1.00 155.35 155.35 159.40 154.45 158.60 2.09 1117 1.75 77 13.68 238.45 126.00
519552 Heritage Foo A1 5.00 444.05 445.30 453.70 440.00 451.50 1.68 3816 17.09 274 24.25 541.60 355.55
500182 Hero Motocor A1 2.00 5564.90 5570.00 5741.55 5566.20 5711.85 2.64 25169 1430.23 4545 21.63 6390.00 3322.60
524669 Hester Biosc B 10.00 1579.35 1563.30 1590.00 1551.00 1576.65 -0.17 183 2.86 31 30.60 2489.65 1246.75
506390 Heubach Col. B 10.00 476.15 473.60 473.70 469.90 469.95 -1.30 71 0.33 22 17.71 619.80 427.90
534328 Hexa Tradex B 2.00 158.75 169.10 169.10 151.50 160.60 1.17 3582 5.67 11 41.39 284.00 151.50
544362 Hexaware Tec B 1.00 736.45 738.60 769.80 735.85 762.35 3.52 8095 61.01 834 46.68 900.15 592.95
500183 HFCL A1 1.00 65.04 64.57 66.53 63.12 63.49 -2.38 4180502 2704.97 17452 334.16 116.35 60.73
541019 HG Infra Eng A1 10.00 761.65 756.85 769.90 753.15 762.55 0.12 4063 30.75 253 12.03 1560.95 720.00
542332 Hi-Klass Trd XT 5.00 22.39 23.50 23.50 23.50 23.50 4.96 5 0.00 1 -27.98 23.50 6.81
522073 Hi-Tech Gear T 10.00 705.00 705.50 706.00 705.50 706.00 0.14 4 0.03 2 46.39 894.80 523.05
543411 Hi-Tech Pipe B 1.00 90.15 89.20 91.25 89.20 90.25 0.11 36487 32.86 497 23.50 163.85 81.56
504176 High Enr.Bat X 2.00 604.65 612.75 616.00 582.00 607.50 0.47 11838 71.18 456 40.42 830.35 420.05
544477 Highway Infr B 5.00 56.74 55.61 57.65 55.61 56.73 -0.02 18426 10.50 287 20.70 134.88 55.61
524735 Hikal B 2.00 227.00 227.10 228.30 223.45 227.65 0.29 10793 24.42 306 277.62 456.60 217.35
539697 Hiliks Tech. XT 10.00 55.00 54.00 54.00 53.90 53.90 -2.00 730 0.39 12 98.00 122.60 41.60
544308 Hilltone Sof XT 10.00 88.67 93.00 93.00 88.00 90.16 1.68 14960 13.63 68 -78.40 93.00 21.17
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532847 Hilton Metal B 10.00 39.11 39.00 39.00 35.90 36.34 -7.08 37313 13.76 373 18.35 108.81 33.08
505712 Him Teknofor X 2.00 219.25 219.25 219.65 216.00 216.40 -1.30 4037 8.75 44 21.68 271.50 149.05
500184 Himadri Spl. A1 1.00 482.30 476.90 491.50 476.25 489.15 1.42 116750 565.25 4537 37.63 606.54 351.40
526899 Himalaya Fd. X 10.00 9.57 9.69 9.76 9.50 9.74 1.78 47276 4.54 169 15.71 19.30 8.95
514043 Himat. Seide B 5.00 114.45 114.40 114.40 111.60 113.00 -1.27 13263 14.92 234 16.40 207.90 107.50
531979 Hind Alumini X 10.00 83.85 92.00 100.62 85.58 100.62 20.00 359174 346.51 2398 7.29 100.62 57.25
504036 Hind Rect B 2.00 1493.55 1529.00 1529.00 1480.00 1494.30 0.05 1495 22.24 325 54.12 2101.00 801.15
539984 Hind Urban I X 10.00 2198.60 2211.00 2267.95 2150.00 2244.85 2.10 379 8.32 102 -12.03 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 311.90 311.90 325.00 310.65 324.25 3.96 2622 8.42 70 9.57 424.90 281.25
541154 Hind.Aeronau A1 5.00 4377.00 4377.10 4378.90 4304.15 4328.90 -1.10 53634 2329.21 6966 34.18 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.87 52.41 54.49 51.30 51.76 -5.67 905 0.48 37 258.80 103.00 48.00
531918 Hind.Applian XT 10.00 117.50 111.65 123.35 111.65 123.35 4.98 3427 3.99 53 948.85 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.14 5.04 5.04 5.02 5.03 -2.14 11328 0.57 36 251.50 10.65 5.00
509635 Hind.Compost B 5.00 441.15 439.15 440.30 426.70 429.50 -2.64 832 3.63 108 21.28 584.90 402.15
513599 Hind.Copper A1 5.00 487.45 484.90 538.35 480.65 532.95 9.33 15858443 82141.73 160611 90.79 545.95 183.90
524013 Hind.Fluroca B 10.00 16.61 16.95 16.95 16.60 16.60 -0.06 725 0.12 17 276.67 19.57 10.80
519126 Hind.Foods B 2.00 509.85 509.90 511.90 507.10 508.50 -0.26 586 2.98 61 48.06 609.05 461.80
505893 Hind.Hardy X 10.00 886.35 889.00 912.00 875.05 888.60 0.25 639 5.65 53 15.18 1350.00 601.05
533217 Hind.Media V B 10.00 72.20 74.00 74.00 67.61 68.75 -4.78 3004 2.13 65 6.05 103.45 62.08
509895 Hind.Mills X 10.00 180.85 182.60 182.60 176.20 177.00 -2.13 141 0.25 20 -4.33 224.55 154.00
500500 Hind.Motors B 5.00 19.14 19.29 20.95 19.25 20.43 6.74 2553782 523.24 6387 61.91 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.30 153.30 154.50 152.40 153.85 0.36 4974 7.62 134 14.41 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.69 30.50 31.15 30.20 30.67 -0.07 31967 9.76 228 0.49 45.00 22.36
530315 Hind.Tin Wrk X 10.00 122.95 121.95 123.00 118.05 119.85 -2.52 3816 4.55 86 11.33 224.70 106.90
500696 Hind.Unileve A1 1.00 2292.10 2292.10 2297.70 2282.10 2290.10 -0.09 45472 1041.39 3745 49.42 2736.62 2102.90
500188 Hind.Zinc A1 2.00 618.50 612.35 629.95 612.35 625.25 1.09 557993 3476.48 9864 25.01 656.25 378.65
500440 Hindalco A1 1.00 865.25 866.35 888.00 863.75 884.20 2.19 191836 1685.41 8233 11.19 890.70 546.25
532859 Hinduja Glob B 10.00 443.95 444.55 449.00 440.00 444.05 0.02 922 4.11 101 -2220.25 714.85 431.35
542905 Hindware Hom B 2.00 267.20 267.30 271.15 261.70 264.45 -1.03 3137 8.30 109 -30.33 392.10 178.15
530853 Hipolin X 10.00 56.52 54.02 57.93 54.02 57.93 2.49 30 0.02 3 -4.94 177.00 51.55
590018 Hisar Metal B 10.00 160.00 159.85 163.20 159.85 163.10 1.94 77 0.12 6 35.69 230.70 150.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521068 Hisar Spin. P 10.00 42.80 42.80 42.80 42.80 42.80 0.00 100 0.04 1 4.82 75.98 40.70
532359 Hit Kit Glob XT 2.00 1.07 1.07 1.07 1.02 1.02 -4.67 237184 2.42 61 2.55 1.73 0.91
543187 Hitachi Engy A1 10.00 18364.90 18489.10 18489.10 17784.60 18086.60 -1.52 3609 652.36 1218 22.47 22837.45 8738.05
526217 Hitech Corp. B 10.00 169.50 168.00 172.90 168.00 168.10 -0.83 54 0.09 6 25.82 281.55 152.00
531661 Hittco Tools X 10.00 12.28 13.25 13.25 12.30 12.49 1.71 1215 0.15 14 -34.69 16.00 10.31
522215 HLE Glasscoa B 2.00 442.85 442.90 442.90 433.40 435.30 -1.70 3283 14.40 222 53.48 662.00 218.00
544349 HM Electro MT 10.00 56.06 54.94 56.03 54.50 54.50 -2.78 6400 3.53 4 9.11 100.99 50.00
543929 HMA Agro B 1.00 28.70 28.84 29.12 28.41 28.53 -0.59 6350 1.82 93 12.24 41.70 27.50
500191 HMT Z 10.00 47.83 47.83 47.99 47.00 47.26 -1.19 731 0.35 24 -10.91 79.50 44.95
543259 Home First F A1 2.00 1109.90 1103.40 1125.00 1089.95 1106.15 -0.34 3973 43.85 917 25.38 1518.80 838.65
544014 Honasa Cons. A1 10.00 276.75 281.55 299.60 267.10 291.30 5.26 2381457 6926.58 33177 -62.78 334.00 190.00
522064 Honda (I) Po B 10.00 2257.85 2295.45 2370.00 2281.10 2344.50 3.84 465 10.81 116 31.32 3251.00 1827.20
517174 Honeywell Au A1 10.00 32963.85 32963.45 33047.05 32869.85 33006.15 0.13 92 30.33 74 56.53 43799.90 31501.70
500193 Hotel Leela B 2.00 9.41 9.95 9.95 9.31 9.45 0.43 17964 1.70 91 78.75 19.50 8.60
532145 Hotel Silver X 10.00 11.80 12.50 12.50 11.81 12.49 5.85 394 0.05 12 14.36 19.48 11.20
526761 Howard Hotel X 10.00 22.00 22.85 23.44 21.05 23.20 5.45 9759 2.23 44 29.00 33.90 18.00
543433 HP Adhesives B 2.00 42.86 42.76 43.08 40.05 41.55 -3.06 6658 2.81 145 23.61 83.00 40.05
502873 HP Cotton X 10.00 105.00 111.00 111.00 111.00 111.00 5.71 1 0.00 1 14.96 141.90 82.00
500104 HPCL A1 10.00 474.35 475.70 480.70 467.50 468.35 -1.26 188070 894.09 4897 7.15 494.55 287.55
540136 HPL Elec.Pow B 10.00 401.00 394.05 411.00 394.05 404.25 0.81 2057 8.23 174 27.09 639.50 338.75
544656 HRS Aluglaze MT 10.00 160.38 152.37 152.37 152.37 152.37 -4.99 7200 10.97 5 57.07 168.82 126.00
532662 HT Media B 2.00 23.00 23.07 24.10 22.70 23.61 2.65 9777 2.31 152 31.07 28.20 14.51
532799 Hubtown B 10.00 232.75 232.75 244.00 227.50 241.45 3.74 22406 52.69 554 26.42 366.00 149.90
540530 HUDCO A1 10.00 226.75 227.25 229.10 222.70 224.25 -1.10 254858 574.43 4039 16.02 254.20 158.90
509820 Huhtamaki (I B 2.00 205.90 207.00 208.40 205.35 207.35 0.70 6695 13.86 231 18.51 284.90 170.40
539724 Hypersoft Tc XT 10.00 61.69 58.67 64.77 58.67 64.77 4.99 5920 3.74 81 13.49 100.60 17.55
544274 Hyundai Mot. A1 10.00 2323.50 2315.00 2315.05 2295.45 2302.40 -0.91 44615 1028.57 2431 30.87 2889.65 1542.95