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 18/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 267.10 272.00 272.00 256.05 258.85 -3.09 1701 4.46 99 10.99 326.25 156.66
515147 Haldyn Glass X 1.00 92.80 93.60 93.60 91.70 92.04 -0.82 28927 26.79 308 23.97 161.90 84.01
544312 Hamps Bio MT 10.00 19.57 19.50 19.50 18.64 18.64 -4.75 8000 1.53 2 32.70 53.60 17.10
526407 Hampton Sky X 1.00 13.41 13.41 13.65 13.04 13.35 -0.45 23479 3.16 157 -23.02 35.80 12.30
532761 HandsOn Glob B 10.00 71.25 72.00 72.21 70.00 70.94 -0.44 181 0.13 12 18.33 88.98 41.51
590113 Hang Seng Be E 1.00 503.46 503.46 503.46 498.33 500.43 -0.60 6362 31.85 540 -- 542.16 308.98
543227 Happiest Min A1 2.00 484.10 484.05 484.05 475.00 476.15 -1.64 24074 114.84 1350 37.14 774.05 475.00
544057 Happy Forgin B 2.00 1073.00 1083.05 1083.05 1054.00 1060.90 -1.13 1807 19.31 257 47.96 1094.00 716.10
509597 Hardcastle W X 10.00 708.45 704.80 730.75 704.80 729.30 2.94 14 0.10 8 22.85 956.00 600.00
541276 Hardwyn (I) B 1.00 16.72 16.58 17.42 16.58 17.19 2.81 46663 8.01 237 61.39 22.75 10.85
538081 Haria App. X 10.00 6.21 6.30 6.30 6.00 6.29 1.29 891 0.05 15 8.62 7.65 4.35
512604 Haria Export XT 10.00 7.24 7.24 7.24 6.88 6.88 -4.97 1823 0.13 8 52.92 10.25 4.73
543517 Hariom Pipe B 10.00 348.45 339.60 351.00 339.60 349.00 0.16 2499 8.71 145 17.30 572.10 301.39
542682 Harish Text. X 10.00 63.00 65.88 65.88 62.90 65.00 3.17 332 0.21 5 6.56 96.82 52.40
526931 Hariyana Shp X 10.00 106.65 104.90 106.60 102.65 106.25 -0.38 782 0.82 32 17.19 148.75 91.00
500467 Harr.Malayal B 10.00 162.40 166.00 166.00 159.05 159.10 -2.03 324 0.53 21 10.21 336.65 159.05
543600 Harsha Engr. B 10.00 376.00 376.00 376.50 371.65 376.50 0.13 2731 10.21 40 34.73 532.70 330.00
544105 Harshdeep H. M 10.00 95.06 96.00 96.00 95.00 95.00 -0.06 4500 4.31 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.57 0.58 0.58 0.55 0.56 -1.75 6175691 34.94 1289 6.22 4.68 0.48
532855 Haryana Capf X 10.00 171.30 171.30 172.00 166.00 167.00 -2.51 1537 2.59 43 17.47 335.85 144.50
524080 Haryana Lthr X 10.00 60.96 62.00 62.00 59.20 61.50 0.89 1014 0.60 7 15.65 94.00 56.00
531387 Hasti Financ X 10.00 9.15 9.33 9.33 9.33 9.33 1.97 297 0.03 1 -0.80 9.77 4.85
509073 Hathway Bhaw X 10.00 13.75 13.85 13.96 13.15 13.78 0.22 816 0.11 10 68.90 21.70 13.00
533162 Hathway Cabl B 2.00 12.41 12.31 12.35 12.20 12.23 -1.45 76735 9.43 281 22.24 17.95 11.56
531531 Hatsun Agro A1 1.00 985.30 984.25 989.25 971.05 978.35 -0.71 544 5.34 137 66.28 1178.80 817.05
517354 Havells (I) A1 1.00 1397.35 1393.45 1411.60 1389.00 1401.10 0.27 6388 89.52 1052 60.08 1727.10 1360.05
539176 Hawa Engg. X 10.00 98.15 104.90 104.90 96.95 100.30 2.19 1400 1.41 59 15.45 247.00 84.10
508486 Hawkins Cook B 10.00 8117.50 8088.85 8165.00 8020.00 8124.00 0.08 262 21.20 122 37.88 9900.00 7099.95
532467 Hazoor Multi B 1.00 37.31 37.98 37.98 36.50 36.53 -2.09 239203 88.15 590 36.90 57.80 26.80
532334 HB Estate De X 10.00 72.40 76.95 76.95 68.15 70.54 -2.57 654 0.46 23 14.67 121.90 67.01
508956 HB Leas.&Fin X 10.00 12.75 13.13 14.00 12.76 13.37 4.86 8952 1.17 56 -58.13 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 62.66 68.00 68.00 62.20 65.51 4.55 713 0.47 36 -42.54 112.10 60.06
532216 HB Stockhold T 10.00 74.17 73.00 74.17 72.01 74.17 0.00 264 0.20 5 -3.37 135.00 69.50
517271 HBL Engg. A1 1.00 763.20 767.00 828.45 762.20 820.20 7.47 640120 5184.01 16649 35.52 1121.95 404.30
500185 HCC A1 1.00 17.27 17.59 18.40 17.06 18.01 4.28 3824725 685.16 4361 31.60 37.85 16.93
539224 HCKK Venture X 10.00 30.83 31.48 31.85 28.60 30.20 -2.04 87 0.03 9 51.19 165.00 26.50
500179 HCL Infosys. B 2.00 13.68 13.50 13.92 13.50 13.75 0.51 24514 3.37 195 -23.71 24.39 11.78
532281 HCL Techno. A1 2.00 1654.40 1659.00 1673.85 1651.20 1661.45 0.43 180929 3002.75 18355 26.56 2011.00 1304.00
526717 HCP Plastene X 10.00 186.20 186.00 189.00 180.05 186.65 0.24 842 1.56 21 13.72 215.95 88.75
544429 HDB Finl.Ser B 10.00 759.30 756.55 760.00 745.85 747.25 -1.59 16572 123.98 953 28.50 891.65 705.00
541729 HDFC AMC A1 5.00 2541.25 2594.75 2728.35 2594.75 2723.75 7.18 124665 3347.47 10466 42.49 2965.00 1762.52
500180 HDFC Bank A1 1.00 984.30 979.90 987.30 976.25 979.65 -0.47 1528119 14998.79 61014 20.83 1020.35 812.12
533230 HDFC Gold E 1.00 113.49 113.75 113.98 113.35 113.60 0.10 118925 135.13 794 -- 114.62 65.12
540777 HDFC Life In A1 10.00 753.50 755.00 758.00 749.30 756.75 0.43 35966 271.20 4369 86.19 820.50 584.65
543973 HDFC N1DRLiq B 1000.00 1040.17 1040.63 1040.63 1040.63 1040.63 0.04 2415 25.13 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.29 31.17 31.64 31.04 31.58 0.93 5541 1.74 58 -- 34.88 25.45
543224 HDFC Nifty B B 22.33 60.51 61.05 61.05 60.31 60.50 -0.02 179 0.11 15 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 289.09 288.90 289.65 287.80 289.05 -0.01 3208 9.26 68 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 83.95 83.79 84.31 83.40 84.11 0.19 1214 1.02 19 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.13 94.05 95.62 94.05 95.09 -0.04 1275 1.21 43 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.70 37.84 37.84 37.71 37.72 0.05 22 0.01 4 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.71 59.73 60.15 59.38 60.15 0.74 54 0.03 4 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 128.47 128.02 128.60 128.02 128.41 -0.05 13 0.02 6 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.19 26.91 27.20 26.91 27.02 -0.63 3285 0.89 27 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.41 40.41 40.57 40.41 40.57 0.40 548 0.22 8 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.44 68.98 69.26 68.48 69.13 -0.45 6181 4.26 115 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.77 28.94 28.95 28.68 28.73 -0.14 363 0.10 20 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.15 21.97 22.40 21.91 22.07 -0.36 13943 3.07 145 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 163.20 164.85 164.85 161.76 162.93 -0.17 56893 92.63 738 -- 182.70 134.75
543592 HDFCSILVETF E 52.52 193.03 194.01 195.74 193.50 193.80 0.40 430072 835.59 2248 -- 195.74 83.20
532873 HDIL Z 10.00 2.41 2.36 2.43 2.35 2.40 -0.41 115528 2.77 256 1.26 4.66 2.35
540210 Heads Up Ven B 10.00 8.90 8.89 9.12 8.75 8.83 -0.79 136 0.01 8 3.86 14.56 8.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 708.10 705.00 708.10 696.10 698.85 -1.31 4715 33.00 528 278.43 804.30 458.80
543546 Healthy Life M 10.00 12.07 12.20 12.66 12.20 12.64 4.72 50000 6.25 19 18.32 61.16 11.80
526967 Heera Ispat X 10.00 8.15 8.25 8.25 8.15 8.15 0.00 2961 0.24 15 -6.97 10.02 5.00
509631 HEG A1 2.00 526.75 526.70 528.55 520.00 520.45 -1.20 20746 108.54 1098 38.96 622.00 332.20
500292 HeidelbergC B 10.00 171.50 171.45 171.45 169.10 170.40 -0.64 8789 14.97 304 30.00 242.00 169.00
544630 Helloji Holi MT 10.00 126.00 126.00 126.00 126.00 126.00 0.00 2400 3.02 2 20.59 136.55 115.00
539174 Helpage Fin X 10.00 26.93 28.49 28.49 25.00 25.27 -6.16 17140 4.46 148 9.50 33.80 12.73
531178 Hemang Res. X 10.00 18.45 17.80 17.91 17.80 17.91 -2.93 362 0.06 10 17.06 34.57 16.21
543916 Hemant Surg. MT 10.00 295.85 290.00 290.00 281.35 288.95 -2.33 3600 10.29 8 49.22 367.10 88.15
543242 Hemisphere P B 10.00 128.75 128.35 129.20 127.05 128.90 0.12 10493 13.44 224 -379.12 190.85 109.30
524590 Hemo Organic XT 10.00 20.42 21.44 21.44 21.44 21.44 5.00 8009 1.72 20 61.26 21.44 8.05
543266 Heranba Inds B 10.00 247.65 247.45 247.45 240.35 242.65 -2.02 1536 3.72 174 -127.71 488.90 205.20
505720 Hercules Inv B 1.00 156.95 159.95 159.95 153.85 156.35 -0.38 1055 1.64 88 13.49 238.45 126.00
519552 Heritage Foo A1 5.00 464.95 459.40 465.00 458.30 459.10 -1.26 4193 19.34 272 24.66 541.60 355.55
500182 Hero Motocor A1 2.00 5813.45 5790.00 5790.00 5524.55 5747.00 -1.14 118619 6797.98 3784 21.77 6390.00 3322.60
524669 Hester Biosc B 10.00 1599.00 1599.00 1599.00 1564.05 1574.25 -1.55 14 0.22 9 30.56 2489.65 1246.75
506390 Heubach Col. B 10.00 472.70 467.60 474.00 466.10 466.30 -1.35 162 0.76 54 17.58 619.80 427.90
534328 Hexa Tradex B 2.00 164.95 156.15 156.15 156.15 156.15 -5.33 50 0.08 3 40.24 305.00 156.15
544362 Hexaware Tec B 1.00 764.65 764.95 776.45 749.60 755.80 -1.16 4841 36.67 698 46.28 900.15 592.95
500183 HFCL A1 1.00 64.54 64.56 65.45 64.00 64.57 0.05 750741 485.21 2496 339.84 118.60 64.00
541019 HG Infra Eng A1 10.00 752.85 748.00 748.00 731.00 733.85 -2.52 5712 42.01 662 11.57 1560.95 731.00
522073 Hi-Tech Gear T 10.00 673.00 673.00 673.00 673.00 673.00 0.00 8 0.05 1 44.22 894.80 523.05
543411 Hi-Tech Pipe B 1.00 92.05 91.60 92.20 90.05 91.20 -0.92 61606 56.21 578 23.75 165.40 81.56
504176 High Enr.Bat X 2.00 538.35 536.00 541.80 530.00 533.00 -0.99 4967 26.61 217 35.46 830.35 420.05
544477 Highway Infr B 5.00 57.92 58.40 58.40 56.00 56.43 -2.57 26077 14.95 392 20.59 134.88 56.00
524735 Hikal B 2.00 238.50 238.50 242.50 235.95 237.45 -0.44 23786 56.72 447 289.57 456.60 217.35
539697 Hiliks Tech. XT 10.00 56.79 57.00 57.60 57.00 57.50 1.25 5941 3.41 11 104.55 122.70 41.60
544308 Hilltone Sof XT 10.00 78.00 79.20 81.90 75.00 81.37 4.32 33243 25.43 39 -70.76 84.00 19.21
532847 Hilton Metal B 10.00 39.55 45.00 45.00 39.00 42.05 6.32 3506 1.45 102 14.30 123.00 37.40
505712 Him Teknofor X 2.00 218.15 218.20 223.45 215.00 216.45 -0.78 3125 6.79 40 21.69 271.50 149.05
500184 Himadri Spl. A1 1.00 465.00 456.05 466.90 456.05 463.85 -0.25 12247 56.85 604 35.68 606.54 351.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 9.68 9.68 9.74 9.37 9.57 -1.14 44747 4.26 173 15.44 19.30 8.95
514043 Himat. Seide B 5.00 115.45 115.35 115.40 113.05 113.85 -1.39 5592 6.38 178 16.52 221.20 107.50
531979 Hind Alumini X 10.00 63.07 64.43 65.65 60.50 62.36 -1.13 7426 4.70 120 4.52 83.85 57.25
504036 Hind Rect B 2.00 1442.60 1429.05 1435.50 1404.00 1408.50 -2.36 665 9.40 147 51.01 2101.00 801.15
514428 Hind.Adhesiv X 10.00 305.30 306.05 323.00 300.00 320.55 5.00 1003 3.15 95 9.46 431.95 281.25
541154 Hind.Aeronau A1 5.00 4228.30 4225.00 4267.60 4192.55 4261.45 0.78 26212 1112.26 2514 33.65 5166.00 3045.95
519574 Hind.Agrigen X 10.00 58.96 62.90 62.90 52.35 53.47 -9.31 8310 4.54 106 267.35 103.00 48.81
531918 Hind.Applian XT 10.00 139.40 136.65 136.70 136.65 136.65 -1.97 12 0.02 6 1051.15 251.80 85.05
532041 Hind.Bio-Sci X 2.00 5.61 5.62 5.62 5.60 5.60 -0.18 8476 0.48 26 280.00 11.73 5.60
509635 Hind.Compost B 5.00 417.30 418.05 423.75 416.95 418.05 0.18 63 0.26 29 20.72 597.00 402.15
513599 Hind.Copper A1 5.00 368.00 368.80 389.80 363.05 387.50 5.30 1382215 5295.73 17113 66.01 389.90 183.90
524013 Hind.Fluroca B 10.00 16.76 17.50 17.50 16.20 16.26 -2.98 3332 0.55 23 271.00 19.57 10.80
519126 Hind.Foods B 2.00 526.00 524.30 525.05 519.05 520.30 -1.08 1410 7.36 332 49.18 609.05 461.80
505893 Hind.Hardy X 10.00 935.30 911.05 928.00 850.00 914.00 -2.28 1898 17.11 336 15.62 1350.00 601.05
533217 Hind.Media V B 10.00 69.88 70.00 74.95 69.50 72.65 3.96 11209 8.21 357 6.40 103.45 62.08
509895 Hind.Mills X 10.00 175.50 177.25 180.95 170.75 176.15 0.37 447 0.79 18 -4.31 224.55 154.00
500500 Hind.Motors B 5.00 16.94 16.75 17.08 16.75 16.94 0.00 224679 38.03 1234 51.33 35.83 16.55
500186 Hind.Oil Exp B 10.00 154.85 154.00 155.15 152.75 153.50 -0.87 8706 13.41 142 14.37 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.81 30.52 31.19 29.80 30.18 -2.04 20083 6.06 199 0.49 45.00 22.36
530315 Hind.Tin Wrk X 10.00 117.50 118.30 119.90 118.00 119.05 1.32 2404 2.85 70 11.25 224.70 106.90
500696 Hind.Unileve A1 1.00 2275.70 2265.75 2279.20 2254.50 2264.20 -0.51 287337 6507.72 21441 48.86 2736.62 2102.90
500188 Hind.Zinc A1 2.00 578.20 582.60 594.50 577.05 592.15 2.41 783445 4610.98 14933 23.69 594.50 378.65
500440 Hindalco A1 1.00 848.65 851.45 862.00 847.80 857.10 1.00 103116 883.01 2820 10.84 863.80 546.25
543645 Hindprakash B 10.00 138.65 138.00 138.00 130.95 132.05 -4.76 24 0.03 4 97.10 176.25 111.10
532859 Hinduja Glob B 10.00 438.90 440.00 440.00 431.35 436.65 -0.51 745 3.24 81 -2183.25 714.85 431.35
542905 Hindware Hom B 2.00 270.35 267.95 267.95 258.55 259.10 -4.16 812 2.14 74 -29.71 392.10 178.15
530853 Hipolin X 10.00 57.65 54.90 56.70 54.90 55.00 -4.60 102 0.06 4 -4.69 223.65 51.55
590018 Hisar Metal B 10.00 165.65 165.65 168.90 152.60 155.05 -6.40 18 0.03 6 33.93 246.00 150.20
532359 Hit Kit Glob XT 2.00 1.13 1.15 1.15 1.08 1.12 -0.88 55015 0.60 87 2.80 1.73 0.91
543187 Hitachi Engy A1 10.00 19158.70 19100.05 19204.15 18115.00 18169.10 -5.17 7973 1465.55 2316 22.57 22837.45 8738.05
526217 Hitech Corp. B 10.00 165.55 170.60 170.60 160.60 167.45 1.15 635 1.04 9 25.72 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 13.00 12.65 12.99 12.50 12.50 -3.85 571 0.07 8 -34.72 16.00 10.31
522215 HLE Glasscoa B 2.00 451.35 451.35 451.65 441.75 442.95 -1.86 2664 11.86 139 54.42 662.00 218.00
544349 HM Electro MT 10.00 57.49 57.50 57.50 56.10 56.25 -2.16 8000 4.54 5 9.41 100.99 50.00
543929 HMA Agro B 1.00 29.09 28.80 29.33 27.50 28.98 -0.38 33633 9.57 168 12.44 41.70 27.50
500191 HMT Z 10.00 47.70 47.00 48.40 46.75 46.93 -1.61 217 0.10 20 -10.84 79.50 44.95
543259 Home First F A1 2.00 1160.45 1160.60 1160.65 1132.00 1155.50 -0.43 8565 98.48 921 26.51 1518.80 838.65
544014 Honasa Cons. A1 10.00 257.50 257.00 260.30 250.65 258.80 0.50 36816 94.40 1178 -55.78 334.00 190.00
522064 Honda (I) Po B 10.00 2334.60 2291.00 2295.00 2274.90 2276.35 -2.50 41 0.94 20 30.41 3251.00 1827.20
517174 Honeywell Au A1 10.00 33863.90 33867.55 33867.55 33500.00 33642.30 -0.65 109 36.65 79 57.62 43799.90 31501.70
500193 Hotel Leela B 2.00 9.96 10.50 10.50 9.66 9.84 -1.20 40047 3.95 328 82.00 21.13 8.60
532145 Hotel Silver X 10.00 11.86 12.21 12.21 12.00 12.04 1.52 83 0.01 10 13.84 19.48 11.20
526761 Howard Hotel X 10.00 19.90 19.90 19.90 18.00 19.46 -2.21 1501 0.29 12 24.33 33.90 18.00
543433 HP Adhesives B 2.00 42.03 42.06 42.06 41.30 41.49 -1.28 4924 2.05 146 23.57 83.49 41.23
502873 HP Cotton X 10.00 107.00 105.00 105.00 105.00 105.00 -1.87 50 0.05 2 14.15 141.90 82.00
500104 HPCL A1 10.00 465.10 466.15 467.90 458.00 464.10 -0.22 47145 217.84 1115 7.09 494.55 287.55
540136 HPL Elec.Pow B 10.00 380.75 381.60 382.50 376.50 376.95 -1.00 3472 13.15 198 25.26 639.50 338.75
544656 HRS Aluglaze MT 10.00 96.00 126.00 132.30 126.00 132.30 37.81 3462000 4436.12 1068 49.55 132.30 126.00
532662 HT Media B 2.00 22.61 22.55 23.88 22.55 23.75 5.04 19246 4.50 125 31.25 28.20 14.51
532799 Hubtown B 10.00 239.15 239.15 239.15 233.25 234.75 -1.84 21102 49.72 472 25.68 366.00 149.90
540530 HUDCO A1 10.00 207.75 207.80 208.60 204.05 206.85 -0.43 178756 369.37 2035 14.78 254.20 158.90
509820 Huhtamaki (I B 2.00 207.35 203.05 206.60 202.55 205.00 -1.13 1428 2.91 70 18.30 293.14 170.40
500262 Hybrid Finan T 5.00 19.20 18.27 19.90 18.24 19.20 0.00 2293 0.43 8 17.61 35.21 9.35
539724 Hypersoft Tc XT 10.00 73.41 74.85 74.87 74.85 74.87 1.99 571 0.43 5 15.60 100.60 17.55
544274 Hyundai Mot. A1 10.00 2280.90 2280.95 2305.00 2253.00 2288.30 0.32 15471 352.09 1398 30.68 2889.65 1542.95