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 18/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 208.70 212.95 212.95 198.15 199.20 -4.55 25673 51.75 171 8.46 326.25 156.66
515147 Haldyn Glass X 1.00 90.25 91.80 91.80 89.40 91.35 1.22 50639 46.12 284 23.79 175.80 84.01
544312 Hamps Bio MT 10.00 25.00 24.50 24.50 24.50 24.50 -2.00 4000 0.98 1 42.98 53.60 17.10
526407 Hampton Sky X 1.00 17.08 17.10 17.25 16.12 16.42 -3.86 56864 9.39 374 -28.31 35.80 16.12
532761 HandsOn Glob T 10.00 76.00 77.52 77.52 73.31 73.31 -3.54 372 0.28 10 18.94 88.98 41.51
590113 Hang Seng Be E 1.00 526.83 531.39 531.39 504.00 513.29 -2.57 17093 87.44 719 -- 542.16 308.98
543227 Happiest Min A1 2.00 502.10 501.95 509.20 501.80 505.30 0.64 15745 79.68 890 39.41 787.15 486.55
544057 Happy Forgin B 2.00 1032.75 1024.00 1025.00 1011.25 1022.45 -1.00 604 6.14 113 46.20 1185.00 716.10
541276 Hardwyn (I) B 1.00 15.91 16.00 16.10 15.51 15.76 -0.94 75542 11.90 192 56.29 26.00 10.85
538081 Haria App. X 10.00 6.57 6.44 6.44 6.13 6.13 -6.70 3049 0.19 16 8.40 7.65 4.35
512604 Haria Export XT 10.00 8.10 7.80 8.05 7.70 7.70 -4.94 1210 0.09 5 59.23 10.25 4.73
543517 Hariom Pipe B 10.00 376.50 361.05 376.55 361.05 369.70 -1.81 4002 14.85 216 18.33 594.95 301.39
542682 Harish Text. X 10.00 63.91 63.00 68.45 62.10 62.70 -1.89 2278 1.46 27 6.33 102.60 52.40
526931 Hariyana Shp X 10.00 112.05 111.25 115.60 110.25 114.80 2.45 5385 6.14 113 18.58 156.00 91.00
500467 Harr.Malayal B 10.00 184.00 183.85 183.85 179.60 180.20 -2.07 820 1.48 47 11.56 340.25 165.65
543600 Harsha Engr. B 10.00 401.50 397.35 399.30 392.70 394.60 -1.72 569 2.25 103 36.40 559.40 330.00
544105 Harshdeep H. M 10.00 93.50 93.40 93.50 93.40 93.50 0.00 6000 5.61 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.58 0.56 0.56 0.56 0.56 -3.45 4459878 24.98 1930 6.22 8.30 0.48
524080 Haryana Lthr X 10.00 75.80 74.56 74.56 71.60 72.22 -4.72 1175 0.85 36 18.38 102.80 56.00
531387 Hasti Financ X 10.00 9.74 9.55 9.56 9.55 9.56 -1.85 78 0.01 4 -0.82 9.77 4.85
509073 Hathway Bhaw X 10.00 15.24 15.24 15.24 14.60 14.88 -2.36 1016 0.15 26 74.40 21.70 13.03
533162 Hathway Cabl B 2.00 13.27 13.27 13.32 13.15 13.21 -0.45 77572 10.28 337 24.02 18.65 11.95
531531 Hatsun Agro A1 1.00 1072.60 1052.70 1072.00 1047.00 1056.10 -1.54 5192 54.97 381 71.55 1183.25 817.05
517354 Havells (I) A1 1.00 1480.45 1477.00 1477.25 1456.10 1467.90 -0.85 37091 544.81 2451 62.95 1782.75 1360.05
539176 Hawa Engg. X 10.00 109.00 109.30 114.30 108.00 113.95 4.54 511 0.57 21 17.56 251.00 100.00
508486 Hawkins Cook B 10.00 8328.70 8303.00 8497.55 8255.00 8336.35 0.09 703 58.50 276 38.87 9900.00 7099.95
532467 Hazoor Multi X 1.00 30.43 30.79 31.74 28.40 28.56 -6.15 709316 207.65 2276 27.46 59.90 28.17
532334 HB Estate De X 10.00 83.30 91.00 91.00 80.10 80.37 -3.52 344 0.29 19 16.14 121.90 69.90
508956 HB Leas.&Fin X 10.00 14.80 16.97 16.97 14.05 14.41 -2.64 5337 0.79 57 -62.65 20.42 11.02
532333 HB Portfolio X 10.00 73.18 76.80 76.80 70.60 71.14 -2.79 2324 1.68 101 -46.19 122.55 69.90
532216 HB Stockhold T 10.00 82.99 83.80 83.80 81.41 82.00 -1.19 831 0.68 24 -3.72 135.00 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 1037.90 1030.15 1045.80 1023.95 1029.00 -0.86 78017 808.33 3643 44.56 1121.95 404.30
500185 HCC A1 1.00 25.61 25.64 25.68 25.02 25.15 -1.80 809640 204.54 2538 30.67 47.83 21.37
539224 HCKK Venture X 10.00 29.71 30.65 31.50 28.75 31.25 5.18 1193 0.36 20 52.97 165.00 28.65
500179 HCL Infosys. B 2.00 14.75 15.10 15.10 14.60 14.65 -0.68 20932 3.08 140 -25.26 24.39 11.78
532281 HCL Techno. A1 2.00 1606.40 1606.50 1606.55 1590.50 1594.75 -0.73 36458 581.60 3197 25.49 2011.00 1304.00
526717 HCP Plastene X 10.00 178.10 186.45 187.00 183.00 185.35 4.07 5062 9.45 75 13.63 215.95 88.75
544429 HDB Finl.Ser B 10.00 740.10 736.15 755.70 735.05 743.90 0.51 213730 1603.87 7817 28.36 891.65 705.00
541729 HDFC AMC A1 5.00 5440.30 5441.20 5494.95 5385.25 5395.40 -0.83 8140 441.06 1869 42.08 5930.00 3525.05
500180 HDFC Bank A1 1.00 996.80 997.50 998.80 989.00 991.60 -0.52 289231 2876.59 9056 21.07 1020.35 812.12
533230 HDFC Gold E 1.00 105.34 104.40 104.40 103.12 104.08 -1.20 292373 303.50 1196 -- 112.80 64.83
540777 HDFC Life In A1 10.00 770.30 769.20 769.20 760.35 761.55 -1.14 23858 182.20 1679 86.74 820.50 584.65
543627 HDFC N100LV B 12.62 21.43 21.34 21.45 21.34 21.45 0.09 48 0.01 2 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1035.90 1036.58 1036.58 1036.58 1036.58 0.07 1200 12.44 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 32.20 31.88 32.40 31.88 32.15 -0.16 7164 2.31 45 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 60.50 60.45 60.54 60.31 60.31 -0.31 1947 1.18 31 -- 60.54 48.56
539516 HDFC Nifty50 B 76.13 291.09 289.65 290.94 289.51 290.16 -0.32 1602 4.64 59 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 85.49 85.49 85.83 85.25 85.44 -0.06 2255 1.93 36 -- 86.00 55.74
539517 HDFC S&P Sen A1 25.04 95.81 94.85 95.78 94.85 95.77 -0.04 3170 3.03 40 -- 96.38 80.60
543774 HDFCBSE500 B 23.86 38.32 38.18 38.29 38.15 38.20 -0.31 6375 2.44 92 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.76 59.51 59.69 59.46 59.62 -0.23 332 0.20 13 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 127.05 126.51 126.71 126.37 126.37 -0.54 282 0.36 10 -- 128.47 103.21
543569 HDFCNif100ET B 17.73 27.37 27.32 27.44 27.18 27.23 -0.51 2448 0.67 22 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 38.49 38.30 38.32 38.00 38.10 -1.01 7831 2.99 51 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.11 71.16 71.24 70.78 70.96 -0.21 3933 2.79 25 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.93 29.01 29.02 28.62 28.88 -0.17 3486 1.01 29 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.72 22.67 22.71 22.53 22.60 -0.53 19093 4.32 125 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 173.24 172.00 174.10 171.00 171.51 -1.00 47194 81.18 582 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 149.33 149.00 149.00 144.50 146.77 -1.71 194669 283.49 1393 -- 187.10 83.20
532873 HDIL Z 10.00 2.87 2.88 2.90 2.73 2.74 -4.53 76018 2.12 99 1.44 4.66 2.54
540210 Heads Up Ven B 10.00 9.98 10.21 10.21 9.75 9.90 -0.80 1979 0.19 27 4.32 14.56 8.61
539787 HealthCare G A1 10.00 735.40 732.15 744.85 730.50 736.25 0.12 3279 24.07 227 293.33 804.30 456.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 14.78 14.33 14.49 14.31 14.41 -2.50 58000 8.34 28 20.88 61.16 13.80
526967 Heera Ispat X 10.00 8.10 8.82 8.82 8.75 8.75 8.02 1039 0.09 8 -7.48 10.98 5.00
509631 HEG A1 2.00 510.95 508.15 524.00 505.85 516.45 1.08 53870 278.13 1756 38.66 622.00 332.20
500292 HeidelbergC B 10.00 184.90 184.75 186.00 181.70 183.80 -0.59 7990 14.68 295 32.36 242.00 181.05
539174 Helpage Fin X 10.00 28.48 29.19 29.19 25.50 27.77 -2.49 8028 2.13 52 10.44 34.30 12.73
502133 Hemadri Cem X 10.00 51.95 50.65 52.93 49.10 49.61 -4.50 886 0.45 28 -1.79 87.50 44.00
531178 Hemang Res. X 10.00 21.91 21.50 21.50 21.22 21.22 -3.15 331 0.07 7 20.21 34.57 20.00
543916 Hemant Surg. MT 10.00 285.00 280.50 286.00 280.50 285.40 0.14 2800 7.96 5 38.94 367.10 88.15
543242 Hemisphere P B 10.00 144.35 144.15 144.30 141.55 143.40 -0.66 17356 24.72 186 -421.76 190.85 109.30
524590 Hemo Organic X 10.00 12.14 12.74 12.74 12.74 12.74 4.94 2969 0.38 14 36.40 13.70 8.05
543266 Heranba Inds B 10.00 264.55 270.00 270.00 263.00 264.25 -0.11 2769 7.35 198 -139.08 498.20 205.20
505720 Herc.Hoists B 1.00 168.75 172.50 172.50 168.50 168.50 -0.15 310 0.52 22 14.54 255.25 126.00
519552 Heritage Foo A1 5.00 481.25 477.95 482.15 474.65 477.65 -0.75 5398 25.82 290 25.65 541.60 355.55
500182 Hero Motocor A1 2.00 5799.10 5800.15 5880.00 5790.90 5798.85 0.00 42534 2479.72 6360 21.96 5880.00 3322.60
524669 Hester Biosc B 10.00 1666.15 1661.80 1700.80 1660.25 1685.00 1.13 124 2.09 31 32.71 2753.05 1246.75
506390 Heubach Col. B 10.00 476.65 481.90 481.90 475.60 477.00 0.07 172 0.82 21 17.98 619.80 475.60
534328 Hexa Tradex B 2.00 170.50 170.40 172.70 169.00 169.35 -0.67 188 0.32 22 43.65 337.90 169.00
544362 Hexaware Tec B 1.00 708.00 710.10 710.10 698.75 702.65 -0.76 11237 79.02 1368 42.90 900.15 592.95
500183 HFCL A1 1.00 76.23 76.52 76.52 74.20 74.33 -2.49 499451 374.13 3136 391.21 135.95 68.58
541019 HG Infra Eng A1 10.00 889.00 881.15 884.75 865.55 870.55 -2.08 12924 113.36 1212 13.73 1560.95 865.55
542332 Hi-Klass Trd XT 5.00 17.57 18.44 18.44 18.44 18.44 4.95 10 0.00 1 -21.95 18.44 6.81
522073 Hi-Tech Gear T 10.00 735.00 771.00 771.00 771.00 771.00 4.90 1 0.01 1 50.66 900.00 523.05
543411 Hi-Tech Pipe B 1.00 110.85 112.00 112.00 107.45 109.05 -1.62 24481 26.75 409 28.40 177.20 81.56
504176 High Enr.Bat X 2.00 637.75 631.00 645.00 600.00 616.30 -3.36 5853 36.29 443 41.00 830.35 420.05
531301 High Street XT 10.00 135.00 128.40 141.75 128.40 141.75 5.00 11 0.02 4 -114.31 249.90 71.37
544477 Highway Infr B 5.00 69.03 69.87 69.99 68.20 68.42 -0.88 39199 27.01 339 24.97 134.88 68.20
524735 Hikal B 2.00 233.80 234.70 235.25 228.35 229.00 -2.05 6758 15.63 161 279.27 464.50 225.20
539697 Hiliks Tech. XT 10.00 61.50 64.00 64.00 58.43 59.99 -2.46 36824 22.02 60 89.54 122.70 41.60
544308 Hilltone Sof XT 10.00 80.68 80.40 81.90 77.80 81.40 0.89 2187 1.71 13 -70.78 84.00 19.21
532847 Hilton Metal B 10.00 46.59 47.21 47.99 45.01 45.19 -3.00 14034 6.47 280 15.37 123.00 41.01
505712 Him Teknofor X 2.00 259.55 256.00 265.00 251.10 257.60 -0.75 26775 68.85 220 25.81 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 456.25 449.25 457.60 449.25 450.50 -1.26 31210 141.26 1211 33.95 606.54 351.40
526899 Himalaya Fd. X 10.00 10.35 10.21 10.49 10.05 10.30 -0.48 92618 9.53 228 16.61 19.85 9.30
514043 Himat. Seide B 5.00 125.55 126.60 127.00 122.90 125.20 -0.28 20759 25.94 305 18.17 231.60 107.50
531979 Hind Alumini X 10.00 61.20 63.30 63.40 61.05 62.21 1.65 5412 3.39 70 4.50 83.85 57.25
504036 Hind Rect B 2.00 1547.05 1488.20 1549.40 1488.20 1522.35 -1.60 1967 29.96 252 55.14 2101.00 801.15
539984 Hind Urban I X 10.00 2180.00 2285.00 2285.00 2193.50 2224.35 2.03 149 3.33 49 -11.92 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 327.50 330.95 345.00 321.00 333.80 1.92 8172 27.64 154 9.85 474.40 281.25
541154 Hind.Aeronau A1 5.00 4801.20 4815.00 4854.85 4790.00 4808.55 0.15 67999 3283.58 7751 37.97 5166.00 3045.95
519574 Hind.Agrigen X 10.00 56.01 56.01 56.01 54.00 55.72 -0.52 971 0.53 29 278.60 103.00 47.37
531918 Hind.Applian XT 10.00 165.10 173.00 173.35 173.00 173.35 5.00 343 0.59 16 1333.46 401.50 85.05
532041 Hind.Bio-Sci X 2.00 6.93 6.93 6.93 6.59 6.59 -4.91 4667 0.31 31 329.50 11.73 6.50
509635 Hind.Compost B 5.00 460.50 459.50 466.00 453.40 460.65 0.03 1865 8.59 46 22.83 646.95 402.15
513599 Hind.Copper A1 5.00 338.55 337.60 337.60 327.40 330.65 -2.33 425871 1407.46 8432 56.33 365.50 183.90
524013 Hind.Fluroca B 10.00 16.94 16.21 16.22 16.10 16.10 -4.96 2138 0.35 14 268.33 19.57 10.80
519126 Hind.Foods B 2.00 548.05 547.60 554.00 538.95 548.90 0.16 2954 16.16 283 51.88 609.05 461.80
505893 Hind.Hardy X 10.00 984.55 944.05 986.80 915.00 928.15 -5.73 1236 11.63 162 15.86 1350.00 601.05
533217 Hind.Media V B 10.00 75.05 75.90 75.94 73.30 74.67 -0.51 2415 1.82 76 6.57 103.45 67.02
509895 Hind.Mills X 10.00 178.00 167.00 178.00 167.00 172.00 -3.37 62 0.11 8 -4.21 229.50 154.00
500500 Hind.Motors B 5.00 18.20 18.20 18.31 18.00 18.08 -0.66 230256 41.70 1594 54.79 35.83 18.00
500186 Hind.Oil Exp B 10.00 139.70 141.65 141.65 139.25 140.00 0.21 25263 35.44 288 13.11 218.90 139.20
500449 Hind.Org.Chm B 10.00 32.79 32.73 32.93 32.00 32.04 -2.29 52420 16.86 382 0.52 46.90 22.36
530315 Hind.Tin Wrk X 10.00 118.65 118.50 119.90 117.30 119.00 0.29 6293 7.47 101 11.25 224.70 116.90
500696 Hind.Unileve A1 1.00 2426.15 2422.80 2422.80 2402.00 2403.65 -0.93 83796 2019.34 6040 51.87 2779.70 2136.00
500188 Hind.Zinc A1 2.00 483.80 480.05 480.15 468.20 475.80 -1.65 175079 829.69 3783 19.03 546.95 378.65
500440 Hindalco A1 1.00 807.25 807.15 807.15 787.95 797.20 -1.24 169699 1345.81 6997 10.08 863.80 546.25
532859 Hinduja Glob B 10.00 512.65 515.50 515.50 501.20 503.30 -1.82 184 0.93 35 -2516.50 755.70 436.05
542905 Hindware Hom B 2.00 351.15 351.15 355.55 346.90 354.35 0.91 2564 8.99 132 -40.64 392.10 178.15
530853 Hipolin X 10.00 86.45 90.75 90.75 82.13 82.55 -4.51 1526 1.30 24 -7.04 227.10 67.00
590018 Hisar Metal B 10.00 180.40 188.00 188.00 176.00 177.00 -1.88 1372 2.46 121 38.73 246.00 159.50
521068 Hisar Spin. P 10.00 53.00 52.90 52.90 52.90 52.90 -0.19 100 0.05 1 5.96 76.18 40.70
532359 Hit Kit Glob XT 2.00 1.24 1.18 1.24 1.18 1.20 -3.23 12149 0.15 40 2.67 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 21486.45 21455.00 21620.75 21111.50 21411.05 -0.35 2919 624.21 1017 26.60 22150.85 8738.05
526217 Hitech Corp. B 10.00 183.85 183.00 188.00 183.00 186.80 1.60 2081 3.87 49 28.69 281.55 152.00
531661 Hittco Tools X 10.00 14.45 14.40 14.40 14.39 14.39 -0.42 82 0.01 5 -39.97 16.00 10.31
522215 HLE Glasscoa B 2.00 489.80 480.55 490.40 478.25 482.80 -1.43 5386 26.03 313 59.31 662.00 218.00
544349 HM Electro M 10.00 62.13 59.80 59.80 50.00 57.25 -7.85 110400 61.51 65 9.57 100.99 50.00
543929 HMA Agro B 1.00 32.12 32.76 34.21 31.63 31.96 -0.50 102571 33.87 622 13.72 47.40 27.54
500191 HMT Z 10.00 54.61 54.00 56.00 52.45 52.61 -3.66 2570 1.38 54 -12.15 79.50 45.60
543259 Home First F A1 2.00 1229.25 1231.55 1231.55 1188.85 1194.45 -2.83 8612 104.06 793 27.34 1518.80 838.65
544014 Honasa Cons. A1 10.00 298.50 298.50 298.50 287.00 288.20 -3.45 14721 43.00 455 -62.11 334.00 190.00
522064 Honda (I) Po B 10.00 2508.80 2497.00 2502.00 2478.90 2496.90 -0.47 250 6.23 57 33.36 3322.50 1827.20
517174 Honeywell Au A1 10.00 35490.40 33325.00 35380.00 33325.00 34875.95 -1.73 448 156.02 253 59.74 43799.90 31501.70
500193 Hotel Leela B 2.00 9.87 9.92 10.00 9.66 9.73 -1.42 77964 7.61 402 81.08 21.13 9.66
532145 Hotel Silver X 10.00 13.24 13.00 13.00 12.52 12.56 -5.14 2461 0.31 24 14.44 19.73 11.20
543433 HP Adhesives B 2.00 46.85 47.20 47.70 46.64 47.70 1.81 1354 0.64 48 27.10 86.66 42.77
502873 HP Cotton X 10.00 102.50 104.50 104.50 100.10 100.85 -1.61 724 0.75 13 13.59 141.90 82.00
500104 HPCL A1 10.00 486.50 486.90 488.50 482.35 483.85 -0.54 74416 360.89 2367 7.39 494.55 287.55
540136 HPL Elec.Pow B 10.00 465.70 467.85 467.90 451.65 452.75 -2.78 7826 35.86 354 30.35 639.50 338.75
532662 HT Media B 2.00 25.24 25.14 26.50 24.97 25.90 2.61 90459 23.30 470 34.08 28.20 14.51
532799 Hubtown B 10.00 331.90 335.95 338.90 327.00 329.65 -0.68 43281 144.74 687 36.07 366.00 149.90
540530 HUDCO A1 10.00 239.40 240.75 246.90 238.40 244.00 1.92 1707395 4164.10 19625 17.43 263.95 158.90
509820 Huhtamaki (I B 2.00 234.35 232.05 235.30 228.55 230.50 -1.64 9936 22.97 249 20.58 316.05 170.40
542592 Humming Bird M 1.00 24.70 24.10 24.10 24.00 24.00 -2.83 12500 3.00 6 39.34 102.00 24.00
500262 Hybrid Finan T 5.00 22.87 22.05 23.75 22.05 23.74 3.80 563 0.13 10 21.78 35.21 9.35
539724 Hypersoft Tc XT 10.00 89.96 91.75 91.75 91.75 91.75 1.99 25359 23.27 91 19.11 100.60 17.55
544274 Hyundai Mot. A1 10.00 2378.50 2372.70 2416.75 2372.70 2391.05 0.53 49380 1181.68 3524 32.06 2889.65 1542.95