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 10/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 274.75 280.00 284.00 270.00 272.65 -0.76 2812 7.68 143 11.57 326.25 156.66
515147 Haldyn Glass X 1.00 89.32 90.00 91.50 87.10 88.00 -1.48 35096 30.90 231 22.92 173.00 84.01
540679 Haleos Labs T 10.00 1339.40 1340.00 1385.00 1340.00 1385.00 3.40 65 0.89 6 22.37 1680.00 956.05
526407 Hampton Sky X 1.00 13.67 13.73 13.94 13.50 13.67 0.00 7523 1.03 99 -23.57 35.80 12.70
532761 HandsOn Glob B 10.00 67.65 65.00 65.40 63.00 63.91 -5.53 1657 1.08 42 16.51 88.98 41.51
590113 Hang Seng Be E 1.00 506.54 509.11 523.77 500.00 503.17 -0.67 19371 98.82 562 -- 542.16 308.98
543227 Happiest Min A1 2.00 492.65 495.50 503.95 487.00 490.30 -0.48 25848 128.12 1877 38.24 774.05 486.55
544057 Happy Forgin B 2.00 1035.85 1041.70 1068.00 1026.10 1061.65 2.49 2353 24.64 311 48.00 1134.90 716.10
509597 Hardcastle W X 10.00 641.45 652.00 662.00 632.65 634.50 -1.08 25 0.16 11 19.88 966.95 600.00
541276 Hardwyn (I) B 1.00 17.07 17.00 17.23 16.82 16.94 -0.76 20136 3.42 62 60.50 23.48 10.85
538081 Haria App. X 10.00 6.32 6.37 6.80 6.37 6.49 2.69 7117 0.45 16 8.89 7.65 4.35
512604 Haria Export XT 10.00 7.39 7.03 7.11 7.03 7.03 -4.87 3333 0.23 14 54.08 10.25 4.73
543517 Hariom Pipe B 10.00 360.65 358.45 359.45 346.10 349.25 -3.16 5003 17.70 307 17.32 590.45 301.39
542682 Harish Text. X 10.00 63.95 64.95 64.95 64.95 64.95 1.56 2 0.00 2 6.55 102.60 52.40
526931 Hariyana Shp X 10.00 108.95 105.05 109.80 105.05 105.85 -2.85 1910 2.04 103 17.13 148.75 91.00
500467 Harr.Malayal B 10.00 162.30 163.00 165.30 161.05 161.70 -0.37 602 0.98 59 10.37 340.25 160.00
543600 Harsha Engr. B 10.00 370.60 370.60 371.25 362.00 363.75 -1.85 1255 4.63 221 33.56 546.00 330.00
544105 Harshdeep H. M 10.00 92.49 91.01 91.01 91.01 91.01 -1.60 1500 1.37 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.52 0.52 0.50 0.51 0.00 3617487 18.57 1092 5.67 4.81 0.48
532855 Haryana Capf X 10.00 172.70 168.00 189.90 168.00 179.95 4.20 179 0.32 28 18.82 359.00 144.50
524080 Haryana Lthr X 10.00 65.00 65.00 65.00 62.00 62.48 -3.88 2050 1.29 53 15.90 100.57 56.00
531387 Hasti Financ X 10.00 9.33 9.50 9.50 9.15 9.15 -1.93 16 0.00 2 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 13.95 14.01 14.01 14.01 14.01 0.43 6 0.00 2 70.05 21.70 13.00
533162 Hathway Cabl B 2.00 12.62 12.54 12.98 12.54 12.84 1.74 342358 43.84 432 23.35 18.30 11.56
531531 Hatsun Agro A1 1.00 1029.50 1022.15 1030.95 1013.00 1025.10 -0.43 886 9.06 142 69.45 1178.80 817.05
517354 Havells (I) A1 1.00 1418.75 1414.85 1422.70 1380.50 1390.60 -1.98 8836 123.90 1255 59.63 1782.75 1360.05
539176 Hawa Engg. X 10.00 89.35 102.40 102.40 93.00 93.00 4.09 1727 1.65 31 14.33 251.00 84.10
508486 Hawkins Cook B 10.00 7941.65 7911.60 8260.00 7911.60 8190.55 3.13 1141 92.52 298 38.19 9900.00 7099.95
532467 Hazoor Multi X 1.00 38.21 38.74 38.92 37.03 37.28 -2.43 888388 336.04 879 37.66 59.60 26.80
532334 HB Estate De X 10.00 72.10 80.00 80.00 70.00 70.03 -2.87 657 0.47 24 14.56 121.90 69.25
508956 HB Leas.&Fin X 10.00 13.29 13.46 13.46 12.85 12.92 -2.78 4892 0.64 32 -56.17 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 67.54 68.20 68.20 64.10 66.10 -2.13 1140 0.74 31 -42.92 122.55 61.55
532216 HB Stockhold T 10.00 73.50 73.70 73.70 73.65 73.65 0.20 21 0.02 4 -3.34 135.00 69.50
517271 HBL Engg. A1 1.00 812.05 814.80 822.30 793.00 799.25 -1.58 79498 644.24 3295 34.61 1121.95 404.30
500185 HCC A1 1.00 18.59 18.94 18.94 18.11 18.24 -1.88 1970651 362.98 3877 32.00 40.24 17.75
539224 HCKK Venture X 10.00 28.02 29.00 29.00 28.00 28.98 3.43 431 0.12 19 49.12 165.00 26.50
500179 HCL Infosys. B 2.00 13.67 14.01 14.11 13.67 13.71 0.29 21625 3.02 182 -23.64 24.39 11.78
532281 HCL Techno. A1 2.00 1657.70 1651.35 1670.85 1651.35 1665.55 0.47 157597 2622.62 15415 26.62 2011.00 1304.00
526717 HCP Plastene X 10.00 193.25 192.00 192.10 182.05 187.95 -2.74 53862 99.73 39 13.82 215.95 88.75
544429 HDB Finl.Ser B 10.00 741.30 735.60 756.10 735.60 752.25 1.48 61169 459.59 4548 28.69 891.65 705.00
541729 HDFC AMC A1 5.00 2559.50 2548.15 2627.95 2548.15 2606.35 1.83 14895 388.57 2606 40.65 2965.00 1762.52
500180 HDFC Bank A1 1.00 996.85 996.85 998.65 985.20 990.35 -0.65 579203 5734.38 26536 21.05 1020.35 812.12
533230 HDFC Gold E 1.00 109.69 109.76 110.70 109.58 109.70 0.01 228479 251.24 867 -- 113.05 65.12
540777 HDFC Life In A1 10.00 762.60 759.00 775.85 759.00 770.80 1.08 70560 544.17 10876 87.79 820.50 584.65
543627 HDFC N100LV B 12.62 21.40 21.31 21.31 21.31 21.31 -0.42 2 0.00 1 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1039.30 1039.52 1039.56 1039.52 1039.52 0.02 562 5.84 3 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.72 31.57 31.68 31.31 31.31 -1.29 22908 7.21 156 -- 35.85 25.45
543224 HDFC Nifty B B 22.33 60.73 60.07 60.98 60.07 60.51 -0.36 252 0.15 28 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 293.03 289.74 290.55 288.16 288.91 -1.41 4666 13.50 82 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 82.75 83.02 83.69 82.50 82.92 0.21 3619 3.00 40 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.59 95.74 95.74 95.19 95.23 -0.38 3585 3.42 52 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.93 37.76 37.96 37.64 37.70 -0.61 1718 0.65 14 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.67 59.85 59.99 59.61 59.84 0.28 856 0.51 39 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.64 138.99 138.99 137.60 137.60 -0.75 97 0.13 11 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 128.45 128.39 128.94 127.90 127.90 -0.43 1543 1.98 87 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.44 27.11 27.16 26.92 27.09 -1.28 3886 1.05 29 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.25 40.31 40.31 39.82 39.82 -1.07 1169 0.47 12 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 68.96 69.30 69.44 68.80 68.92 -0.06 11924 8.21 136 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.13 29.19 29.22 28.91 28.91 -0.76 578 0.17 14 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.14 22.25 22.44 21.94 22.33 0.86 48397 10.76 223 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 164.17 164.11 165.39 162.40 162.74 -0.87 171400 279.93 2188 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 172.05 176.35 178.00 174.81 176.01 2.30 659016 1165.56 2349 -- 187.10 83.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.44 2.44 2.45 2.40 2.45 0.41 18109 0.44 33 1.29 4.66 2.39
540210 Heads Up Ven B 10.00 9.50 10.00 10.00 9.28 9.35 -1.58 274 0.03 51 4.08 14.56 8.61
539787 HealthCare G A1 10.00 698.60 698.60 720.95 698.60 710.65 1.72 4267 30.32 488 283.13 804.30 458.80
543546 Healthy Life M 10.00 13.29 13.11 13.11 12.81 12.93 -2.71 42000 5.48 14 18.74 61.16 12.80
526967 Heera Ispat X 10.00 8.01 7.90 7.90 7.90 7.90 -1.37 37 0.00 2 -6.75 10.98 5.00
509631 HEG A1 2.00 536.95 537.00 548.00 535.90 547.15 1.90 63276 344.71 2021 40.95 622.00 332.20
500292 HeidelbergC B 10.00 172.15 171.45 173.70 170.25 170.35 -1.05 2215 3.81 157 29.99 242.00 169.00
544630 Helloji Holi MT 10.00 123.90 130.05 130.05 130.05 130.05 4.96 52800 68.67 23 21.25 130.05 115.00
539174 Helpage Fin X 10.00 24.51 24.51 25.00 24.00 25.00 2.00 535 0.13 14 9.40 33.80 12.73
531178 Hemang Res. X 10.00 18.49 19.45 19.45 17.15 18.99 2.70 4220 0.75 17 18.09 34.57 16.21
543916 Hemant Surg. MT 10.00 280.00 277.00 278.00 275.50 275.50 -1.61 13200 36.39 6 46.93 367.10 88.15
543242 Hemisphere P B 10.00 130.10 130.10 132.65 129.00 129.30 -0.61 12560 16.45 236 -380.29 190.85 109.30
524590 Hemo Organic XT 10.00 15.25 16.01 16.01 16.01 16.01 4.98 2156 0.35 11 45.74 16.01 8.05
543266 Heranba Inds B 10.00 239.95 236.00 242.80 236.00 240.00 0.02 923 2.22 58 -126.32 489.40 205.20
505720 Hercules Inv B 1.00 157.65 170.00 170.00 157.80 158.20 0.35 444 0.70 52 13.65 254.95 126.00
519552 Heritage Foo A1 5.00 465.40 465.60 476.65 461.20 464.85 -0.12 6096 28.68 416 24.97 541.60 355.55
500182 Hero Motocor A1 2.00 6000.30 6011.05 6042.55 5917.90 5946.25 -0.90 16639 993.66 3764 22.52 6390.00 3322.60
524669 Hester Biosc B 10.00 1600.00 1600.00 1602.00 1581.10 1593.65 -0.40 293 4.67 72 30.93 2499.00 1246.75
506390 Heubach Col. B 10.00 439.85 441.45 444.65 441.45 444.65 1.09 22 0.10 4 16.76 619.80 427.90
544362 Hexaware Tec B 1.00 759.85 759.65 765.50 731.75 735.75 -3.17 13560 101.09 1067 45.06 900.15 592.95
500183 HFCL A1 1.00 67.24 67.10 68.03 65.68 65.98 -1.87 2285093 1515.89 4306 347.26 128.35 64.95
541019 HG Infra Eng A1 10.00 763.55 765.05 784.00 761.00 770.55 0.92 16294 126.16 876 12.15 1560.95 758.90
542332 Hi-Klass Trd XT 5.00 19.36 20.32 20.32 20.32 20.32 4.96 10 0.00 1 -24.19 20.32 6.81
522073 Hi-Tech Gear T 10.00 670.10 675.10 675.10 675.00 675.00 0.73 209 1.41 2 44.35 894.80 523.05
543411 Hi-Tech Pipe B 1.00 94.35 95.00 96.65 90.90 92.55 -1.91 68513 64.31 562 24.10 173.85 81.56
504176 High Enr.Bat X 2.00 564.00 564.00 564.00 551.55 555.05 -1.59 2817 15.66 204 36.93 830.35 420.05
544477 Highway Infr B 5.00 62.09 64.55 70.15 63.25 64.65 4.12 560764 376.47 3303 23.59 134.88 59.80
524735 Hikal B 2.00 233.50 233.50 259.70 233.50 256.15 9.70 415764 1044.08 5931 312.38 456.60 217.35
539697 Hiliks Tech. XT 10.00 49.64 49.64 51.99 47.51 51.50 3.75 2431 1.18 26 87.29 122.70 41.60
544308 Hilltone Sof XT 10.00 79.52 80.00 81.90 75.55 77.10 -3.04 26393 20.63 62 -67.04 84.00 19.21
532847 Hilton Metal B 10.00 40.98 41.40 41.40 40.00 40.01 -2.37 5203 2.11 138 13.61 123.00 37.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 223.10 208.10 227.85 208.10 219.25 -1.73 3541 7.93 60 21.97 271.50 149.05
500184 Himadri Spl. A1 1.00 456.95 457.10 471.60 457.10 463.20 1.37 49132 228.36 1671 35.63 606.54 351.40
526899 Himalaya Fd. X 10.00 9.34 9.74 9.74 9.03 9.31 -0.32 57560 5.35 218 15.02 19.38 8.95
514043 Himat. Seide B 5.00 114.15 115.55 117.60 114.40 114.95 0.70 13121 15.23 150 16.68 231.60 107.50
531979 Hind Alumini X 10.00 60.90 62.97 64.57 60.53 61.50 0.99 4420 2.78 68 4.45 83.85 57.25
504036 Hind Rect B 2.00 1491.35 1502.40 1502.40 1445.80 1458.40 -2.21 484 7.14 53 52.82 2101.00 801.15
539984 Hind Urban I X 10.00 2042.55 2040.00 2097.00 2001.00 2097.00 2.67 44 0.89 20 -11.23 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 314.75 327.90 327.90 311.00 314.65 -0.03 443 1.39 28 9.28 446.95 281.25
541154 Hind.Aeronau A1 5.00 4302.80 4315.00 4331.50 4270.35 4295.65 -0.17 50340 2162.68 5571 33.92 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.17 58.00 59.00 51.25 54.21 1.96 2227 1.20 29 271.05 103.00 48.81
531918 Hind.Applian XT 10.00 134.20 136.85 136.85 136.85 136.85 1.97 343 0.47 17 1052.69 321.80 85.05
532041 Hind.Bio-Sci X 2.00 5.92 5.92 5.97 5.88 5.88 -0.68 2891 0.17 19 294.00 11.73 5.70
509635 Hind.Compost B 5.00 412.30 418.05 439.90 413.95 420.35 1.95 1290 5.42 73 20.83 646.95 402.15
513599 Hind.Copper A1 5.00 362.90 362.05 371.65 357.30 359.35 -0.98 932051 3397.76 11277 61.22 378.45 183.90
524013 Hind.Fluroca B 10.00 16.04 16.04 16.49 15.80 16.00 -0.25 2746 0.43 32 266.67 19.57 10.80
519126 Hind.Foods B 2.00 521.30 521.00 526.35 519.90 525.20 0.75 2331 12.19 201 49.64 609.05 461.80
505893 Hind.Hardy X 10.00 877.00 895.00 914.00 885.50 900.00 2.62 675 6.09 51 15.38 1350.00 601.05
533217 Hind.Media V B 10.00 65.86 65.60 67.93 64.48 65.10 -1.15 4860 3.20 215 5.73 103.45 62.08
509895 Hind.Mills X 10.00 166.70 168.00 174.25 166.20 174.25 4.53 747 1.27 26 -4.26 228.60 154.00
500500 Hind.Motors B 5.00 17.10 17.11 17.40 16.92 16.98 -0.70 204559 34.93 1335 51.45 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.85 153.55 154.45 151.80 153.55 -0.19 10751 16.49 154 14.38 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.46 30.00 30.00 29.45 29.70 0.81 12323 3.66 186 0.48 46.80 22.36
530315 Hind.Tin Wrk X 10.00 115.20 114.20 118.45 111.00 112.95 -1.95 8162 9.25 125 10.68 224.70 106.90
500696 Hind.Unileve A1 1.00 2306.35 2304.00 2317.05 2294.80 2301.70 -0.20 169184 3899.20 17542 49.67 2736.62 2102.90
500188 Hind.Zinc A1 2.00 490.60 503.55 516.80 501.70 512.60 4.48 831115 4250.82 14012 20.50 546.95 378.65
500440 Hindalco A1 1.00 812.25 815.00 831.85 815.00 821.80 1.18 193170 1592.34 5610 10.40 863.80 546.25
543645 Hindprakash B 10.00 125.75 125.85 126.50 122.55 122.55 -2.54 368 0.46 21 90.11 182.25 111.10
532859 Hinduja Glob B 10.00 445.30 443.80 454.20 443.80 448.60 0.74 1160 5.23 109 -2243.00 755.70 436.05
542905 Hindware Hom B 2.00 286.45 286.50 289.20 275.95 278.10 -2.91 1824 5.20 98 -31.89 392.10 178.15
530853 Hipolin X 10.00 52.36 52.00 52.00 52.00 52.00 -0.69 1 0.00 1 -4.43 227.10 51.55
590018 Hisar Metal B 10.00 169.05 176.50 176.50 167.00 167.00 -1.21 111 0.19 34 36.54 246.00 159.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 1.03 1.08 1.08 0.98 1.08 4.85 61509 0.66 35 2.40 1.73 0.91
543187 Hitachi Engy A1 10.00 19491.60 19699.60 19699.60 18871.15 18974.35 -2.65 2706 519.63 810 23.57 22837.45 8738.05
526217 Hitech Corp. B 10.00 169.95 182.00 182.00 167.25 168.20 -1.03 11 0.02 9 25.84 281.55 152.00
531661 Hittco Tools X 10.00 12.85 13.90 13.90 12.49 13.00 1.17 1061 0.13 8 -36.11 16.00 10.31
522215 HLE Glasscoa B 2.00 455.70 455.45 462.00 451.15 452.25 -0.76 2343 10.73 186 55.56 662.00 218.00
544349 HM Electro MT 10.00 56.60 59.38 59.43 57.61 59.43 5.00 11200 6.62 6 9.94 100.99 50.00
543929 HMA Agro B 1.00 29.65 29.52 29.63 28.90 29.34 -1.05 13645 3.99 101 12.59 45.57 27.54
500191 HMT Z 10.00 45.15 45.15 46.80 45.15 46.12 2.15 282 0.13 25 -10.65 79.50 44.95
543259 Home First F A1 2.00 1162.15 1183.00 1197.60 1163.45 1187.80 2.21 24241 287.53 3143 27.26 1518.80 838.65
544014 Honasa Cons. A1 10.00 260.80 264.45 265.10 255.30 257.80 -1.15 27426 71.40 1043 -55.56 334.00 190.00
522064 Honda (I) Po B 10.00 2332.80 2332.75 2423.85 2300.00 2311.90 -0.90 608 14.33 229 30.89 3256.50 1827.20
517174 Honeywell Au A1 10.00 34227.45 34230.00 34445.00 34010.00 34035.95 -0.56 18668 6421.61 87 58.30 43799.90 31501.70
500193 Hotel Leela B 2.00 8.95 9.12 9.14 8.91 8.94 -0.11 28826 2.60 206 74.50 21.13 8.60
532145 Hotel Silver X 10.00 12.06 12.06 12.06 12.00 12.00 -0.50 156 0.02 4 13.79 19.48 11.20
526761 Howard Hotel X 10.00 18.11 18.25 20.97 18.25 19.97 10.27 1072 0.21 25 24.96 33.90 18.10
543433 HP Adhesives B 2.00 42.35 42.90 43.06 42.45 42.74 0.92 945 0.40 48 24.28 84.80 41.23
502873 HP Cotton X 10.00 107.55 107.00 107.60 107.00 107.45 -0.09 303 0.33 6 14.48 141.90 82.00
500104 HPCL A1 10.00 448.60 449.05 457.00 448.60 449.30 0.16 60238 271.69 1628 6.86 494.55 287.55
540136 HPL Elec.Pow B 10.00 385.45 388.45 392.95 385.00 386.60 0.30 7103 27.61 361 25.91 639.50 338.75
532662 HT Media B 2.00 23.10 23.07 23.57 20.65 21.81 -5.58 24495 5.38 258 28.70 28.20 14.51
532799 Hubtown B 10.00 282.25 282.25 282.25 250.00 252.05 -10.70 83712 217.50 1521 27.58 366.00 149.90
540530 HUDCO A1 10.00 213.50 213.25 216.60 210.30 210.80 -1.26 244623 522.21 3613 15.06 263.95 158.90
509820 Huhtamaki (I B 2.00 212.95 211.95 214.65 211.00 211.75 -0.56 1723 3.66 129 18.91 316.05 170.40
542592 Humming Bird M 1.00 23.10 23.10 23.10 23.10 23.10 0.00 1250 0.29 1 37.87 102.00 20.56
500262 Hybrid Finan T 5.00 19.50 19.50 20.40 18.70 18.74 -3.90 1336 0.26 10 17.19 35.21 9.35
539724 Hypersoft Tc XT 10.00 73.51 72.04 72.04 72.04 72.04 -2.00 642 0.46 23 15.01 100.60 17.55
544274 Hyundai Mot. A1 10.00 2281.80 2280.00 2336.50 2268.30 2313.85 1.40 13097 301.43 1461 31.03 2889.65 1542.95