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 04/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 640.80 649.70 655.00 625.25 651.95 1.74 1355 8.84 34 9.76 958.00 470.00
515147 Haldyn Glass X 1.00 110.10 111.60 111.80 109.00 109.40 -0.64 20102 22.12 165 31.26 186.00 84.01
544312 Hamps Bio MT 10.00 40.90 38.86 38.86 38.86 38.86 -4.99 2000 0.78 1 33.79 107.20 38.86
526407 Hampton Sky X 1.00 28.02 27.35 28.39 27.35 28.00 -0.07 99250 27.76 258 140.00 35.80 20.50
590113 Hang Seng Be E 1.00 386.29 385.48 387.40 380.30 384.93 -0.35 30108 115.53 803 -- 448.98 269.08
543227 Happiest Min A1 2.00 643.60 645.50 646.10 634.05 643.15 -0.07 26670 170.72 1732 53.02 837.90 525.05
544057 Happy Forgin B 2.00 980.05 962.15 977.60 962.15 976.95 -0.32 457 4.44 160 44.13 1295.00 716.10
509597 Hardcastle W X 10.00 720.35 710.50 720.00 710.50 713.20 -0.99 10 0.07 3 37.60 1178.00 600.00
541276 Hardwyn (I) T 1.00 13.28 13.36 13.54 13.36 13.54 1.96 12455 1.68 31 58.87 33.92 10.85
538081 Haria App. X 10.00 5.45 5.45 5.45 5.43 5.43 -0.37 5307 0.29 11 9.87 6.80 4.35
543517 Hariom Pipe B 10.00 416.65 419.80 422.45 406.05 408.95 -1.85 16169 66.72 984 20.52 885.05 301.39
542682 Harish Text. X 10.00 64.13 68.00 68.00 61.50 62.28 -2.88 13220 8.25 96 -9.72 102.60 48.00
526931 Hariyana Shp X 10.00 127.15 127.15 128.80 125.65 126.65 -0.39 3408 4.32 52 48.90 239.95 91.00
500467 Harr.Malayal B 10.00 213.35 213.90 216.00 212.60 214.55 0.56 723 1.55 55 26.59 340.25 165.65
543600 Harsha Engr. B 10.00 407.05 405.00 412.75 405.00 406.95 -0.02 2616 10.67 281 41.48 610.75 330.00
544105 Harshdeep H. MT 10.00 91.59 93.01 94.44 93.01 94.40 3.07 13500 12.67 9 -- 100.00 55.95
505336 Harshil Agro XT 1.00 1.47 1.45 1.45 1.45 1.45 -1.36 586553 8.51 639 9.67 11.78 1.30
532855 Haryana Capf X 10.00 204.40 201.00 206.90 200.05 206.80 1.17 354 0.71 17 20.64 447.90 144.50
524080 Haryana Lthr X 10.00 71.00 71.00 72.00 67.38 70.93 -0.10 6819 4.75 56 15.16 124.00 62.56
531387 Hasti Financ X 10.00 7.48 7.34 7.62 7.34 7.62 1.87 9780 0.74 9 -1.01 9.27 4.85
509073 Hathway Bhaw X 10.00 16.51 16.10 17.26 16.10 16.90 2.36 4976 0.83 27 338.00 23.66 14.86
533162 Hathway Cabl B 2.00 15.96 15.87 16.13 15.87 15.99 0.19 223931 35.83 946 30.75 25.66 11.95
531531 Hatsun Agro A1 1.00 941.05 1003.90 1003.90 937.70 952.95 1.26 736 6.98 146 74.33 1380.00 817.05
517354 Havells (I) A1 1.00 1572.70 1550.20 1591.75 1550.20 1577.40 0.30 20057 316.94 2249 67.18 2104.95 1360.05
539176 Hawa Engg. X 10.00 135.65 141.90 141.90 137.05 139.00 2.47 373 0.52 9 30.68 338.00 105.00
508486 Hawkins Cook B 10.00 8532.75 8519.95 8740.00 8463.15 8736.30 2.39 668 57.82 239 40.29 9200.00 7099.95
532467 Hazoor Multi X 1.00 39.17 39.54 40.47 38.25 39.67 1.28 1341024 530.07 911 19.74 63.90 32.00
532334 HB Estate De X 10.00 90.00 89.00 91.95 88.52 89.32 -0.76 1693 1.51 42 17.76 125.10 69.00
508956 HB Leas.&Fin X 10.00 14.53 14.40 15.46 14.40 15.22 4.75 7095 1.08 54 -58.54 29.60 11.63
532333 HB Portfolio X 10.00 100.90 103.00 103.00 97.55 98.03 -2.84 1214 1.19 51 -1960.60 176.70 68.01
532216 HB Stockhold T 10.00 102.10 99.00 99.90 97.00 97.60 -4.41 5168 5.03 107 -5.80 187.45 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 636.00 637.00 639.00 622.25 630.30 -0.90 65791 414.36 1730 63.09 738.65 404.30
500185 HCC T 1.00 29.95 29.86 30.19 29.55 29.93 -0.07 432444 129.15 2045 48.27 57.46 21.37
500179 HCL Infosys. T 2.00 16.73 16.80 16.98 16.51 16.76 0.18 29880 5.00 111 -26.19 24.39 11.78
532281 HCL Techno. A1 2.00 1710.70 1712.50 1727.70 1706.35 1725.35 0.86 11367 195.29 753 26.91 2011.00 1304.00
526717 HCP Plastene XT 10.00 171.55 174.95 174.95 174.95 174.95 1.98 427 0.75 11 19.37 204.95 88.75
544429 HDB Finl.Ser B 10.00 865.10 869.00 878.00 836.00 844.85 -2.34 1627933 13869.28 58364 32.21 891.65 827.50
541729 HDFC AMC A1 5.00 5046.30 5064.10 5081.75 4985.30 5027.80 -0.37 7197 361.89 1696 43.71 5275.00 3525.05
500180 HDFC Bank A1 1.00 1985.65 1987.00 2004.25 1979.20 1989.25 0.18 388857 7721.72 12654 21.55 2027.40 1588.50
533230 HDFC Gold E 1.00 83.62 83.55 83.90 83.18 83.43 -0.23 130971 109.28 1038 -- 87.43 59.65
540777 HDFC Life In A1 10.00 785.60 760.15 788.65 760.15 785.15 -0.06 18624 145.98 804 93.47 820.50 584.65
543627 HDFC N100LV B 12.62 20.53 20.64 20.69 20.52 20.65 0.58 5222 1.07 38 -- 22.35 17.68
543973 HDFC N1DRLiq B 1000.00 1017.81 1018.16 1018.20 1018.15 1018.15 0.03 9384 95.54 12 -- 1018.20 999.99
543628 HDFC N200Mom B 19.06 31.84 31.95 31.95 31.52 31.73 -0.35 19280 6.12 415 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 58.11 57.49 58.37 57.49 58.25 0.24 1463 0.85 55 -- 59.32 48.56
539516 HDFC Nifty50 B 76.13 283.01 285.42 285.42 282.10 283.69 0.24 5055 14.33 143 -- 291.00 242.14
544110 HDFC PSU Bk B 62.78 72.02 72.00 72.34 71.61 71.96 -0.08 3375 2.43 50 -- 77.17 55.74
539517 HDFC S&P Sen A1 25.04 93.60 93.60 94.43 93.11 94.27 0.72 9551 8.97 98 -- 97.24 80.60
543774 HDFCBSE500 B 23.86 37.75 37.73 37.75 37.46 37.63 -0.32 3370 1.27 68 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 58.25 58.58 58.58 58.09 58.33 0.14 5371 3.13 118 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 135.51 135.28 135.55 134.76 135.55 0.03 9 0.01 6 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 119.71 119.71 120.25 119.53 120.16 0.38 7001 8.40 158 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 26.71 26.44 27.80 26.37 26.51 -0.75 4345 1.15 100 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 40.66 40.82 41.11 40.77 41.11 1.11 1226 0.50 17 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.35 69.60 69.72 69.15 69.50 0.22 3534 2.46 92 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 28.40 28.39 28.46 28.23 28.35 -0.18 13629 3.86 85 -- 28.88 23.66
543776 HDFCNMid150 B 11.60 22.16 22.35 22.35 22.08 22.23 0.32 16047 3.56 451 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 177.95 178.10 179.15 177.50 178.20 0.14 59978 106.84 790 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 104.15 106.75 106.75 103.66 104.14 -0.01 42589 44.34 443 -- 108.72 77.56
540210 Heads Up Ven B 10.00 9.88 9.92 9.92 9.64 9.78 -1.01 9117 0.89 135 15.52 17.98 8.61
539787 HealthCare G B 10.00 547.70 547.05 575.00 547.05 566.40 3.41 32073 181.08 1689 177.55 636.80 345.25
543546 Healthy Life M 10.00 65.66 63.25 68.88 63.25 68.50 4.33 32000 21.65 13 180.26 97.25 32.83
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat XT 10.00 9.04 8.86 9.20 8.86 9.20 1.77 3177 0.28 5 -11.79 10.98 5.00
509631 HEG A1 2.00 505.75 506.95 510.80 502.55 505.15 -0.12 16483 83.40 598 84.76 619.25 332.20
500292 HeidelbergC B 10.00 219.90 216.30 220.00 216.30 217.65 -1.02 14453 31.44 342 46.21 257.85 181.05
539174 Helpage Fin XT 10.00 20.10 20.20 20.20 19.50 19.50 -2.99 1191 0.24 14 13.09 36.40 12.73
505520 Hem Holdings XT 10.00 46.97 47.90 47.90 47.90 47.90 1.98 1 0.00 1 0.97 47.90 2.20
502133 Hemadri Cem X 10.00 64.84 66.25 66.25 64.00 64.50 -0.52 3566 2.32 46 -1.59 102.98 60.10
531178 Hemang Res. X 10.00 23.89 23.89 24.69 23.89 23.90 0.04 630 0.15 15 58.29 36.54 20.00
543916 Hemant Surg. M 10.00 95.59 95.59 95.59 95.59 95.59 0.00 800 0.76 1 13.04 224.90 88.15
543242 Hemisphere P A1 10.00 137.35 137.40 138.35 135.95 136.55 -0.58 13505 18.50 343 -525.19 241.95 109.30
524590 Hemo Organic X 10.00 10.16 10.16 10.16 10.10 10.10 -0.59 501 0.05 5 21.96 15.25 8.05
543266 Heranba Inds B 10.00 376.40 378.25 378.25 364.05 371.05 -1.42 10584 39.13 782 481.88 561.00 205.20
505720 Herc.Hoists T 1.00 204.85 206.00 208.90 203.00 204.95 0.05 5279 10.90 90 17.68 310.00 126.00
519552 Heritage Foo A1 5.00 490.45 514.85 514.85 485.45 492.35 0.39 9167 45.13 543 24.27 658.00 355.55
500182 Hero Motocor A1 2.00 4314.20 4333.45 4371.00 4308.10 4346.00 0.74 23863 1037.32 3642 19.85 6245.00 3322.60
524669 Hester Biosc B 10.00 1806.90 1806.90 1809.75 1781.20 1790.00 -0.94 191 3.42 28 55.42 3375.45 1246.75
506390 Heubach Col. B 10.00 586.20 587.60 589.00 586.30 588.15 0.33 785 4.62 45 29.10 733.25 437.10
534328 Hexa Tradex B 2.00 188.50 186.50 187.20 185.05 185.30 -1.70 280 0.52 19 -41.00 375.40 170.00
544362 Hexaware Tec B 1.00 867.15 878.60 881.30 852.65 865.05 -0.24 8697 75.36 565 52.78 892.15 592.95
500183 HFCL A1 1.00 84.50 84.82 85.72 83.86 84.62 0.14 270224 228.95 1295 68.80 171.00 71.50
541019 HG Infra Eng A1 10.00 1055.35 1061.85 1063.50 1053.55 1062.00 0.63 9102 96.48 792 13.69 1880.00 921.05
522073 Hi-Tech Gear T 10.00 768.95 798.50 798.50 745.00 774.90 0.77 72 0.55 8 36.06 1059.60 523.05
543411 Hi-Tech Pipe B 1.00 98.50 101.55 101.55 98.50 99.25 0.76 43079 42.77 389 27.65 210.75 81.56
504176 High Enr.Bat XT 2.00 762.00 777.20 777.20 777.20 777.20 1.99 5739 44.60 138 45.37 848.90 420.05
531301 High Street XT 10.00 176.00 179.50 179.50 178.00 178.00 1.14 38 0.07 4 -115.58 192.95 58.80
524735 Hikal B 2.00 347.40 347.50 348.75 343.00 345.45 -0.56 23464 81.20 918 46.94 464.50 309.45
539697 Hiliks Tech. XT 10.00 58.26 57.93 59.42 57.93 59.42 1.99 13813 8.21 21 110.04 122.70 41.60
544308 Hilltone Sof XT 10.00 36.00 36.00 36.00 34.20 34.20 -5.00 1617 0.56 15 -228.00 59.57 19.21
532847 Hilton Metal T 10.00 64.47 64.35 64.40 62.42 62.87 -2.48 19573 12.32 102 24.09 123.00 51.50
505712 Him Teknofor X 2.00 213.60 217.90 224.00 212.00 221.40 3.65 56979 125.09 455 22.18 273.85 149.05
500184 Himadri Spl. A1 1.00 503.70 497.05 505.85 495.30 499.30 -0.87 124643 622.19 3281 44.38 688.50 351.40
526899 Himalaya Fd. XT 10.00 14.70 14.70 14.87 14.30 14.42 -1.90 58076 8.42 179 24.03 23.62 9.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 156.95 157.30 159.40 156.10 158.70 1.12 45246 71.33 859 26.23 231.60 107.50
531979 Hind Alumini X 10.00 68.60 68.60 69.00 68.10 68.69 0.13 1558 1.07 40 5.83 94.99 56.00
504036 Hind Rect B 2.00 1292.25 1310.20 1310.20 1294.15 1300.85 0.67 2019 26.27 162 60.11 1591.00 660.85
539984 Hind Urban I X 10.00 2196.70 2185.75 2199.00 2150.00 2178.00 -0.85 195 4.20 31 -17.02 3550.00 1651.30
514428 Hind.Adhesiv X 10.00 350.00 354.00 354.00 310.00 327.90 -6.31 11632 38.65 418 10.59 488.00 281.25
541154 Hind.Aeronau A1 5.00 4930.20 4959.95 5019.60 4944.70 4993.15 1.28 70811 3535.12 6235 39.92 5675.00 3045.95
519574 Hind.Agrigen X 10.00 69.70 68.00 68.02 68.00 68.02 -2.41 220 0.15 5 -97.17 93.96 40.00
531918 Hind.Applian XT 10.00 105.00 105.00 105.00 103.00 103.20 -1.71 393 0.41 19 688.00 401.50 68.80
532041 Hind.Bio-Sci X 2.00 8.96 8.96 9.40 8.92 9.40 4.91 1306 0.12 22 94.00 13.47 6.70
509635 Hind.Compost B 5.00 480.10 483.95 493.90 482.20 484.40 0.90 170 0.83 32 20.43 669.90 402.15
513599 Hind.Copper A1 5.00 280.60 280.60 282.35 275.05 277.15 -1.23 193293 537.81 2758 57.62 352.60 183.90
524013 Hind.Fluroca B 10.00 13.49 13.22 14.66 13.22 14.25 5.63 10862 1.51 53 67.86 22.60 10.80
519126 Hind.Foods B 2.00 534.90 535.25 547.75 535.25 539.35 0.83 1896 10.24 127 56.36 685.70 461.80
505893 Hind.Hardy XT 10.00 1089.20 1083.75 1098.95 1061.00 1092.95 0.34 1203 13.13 52 24.88 1277.10 490.15
533217 Hind.Media V B 10.00 86.95 87.77 90.25 87.67 89.38 2.79 768 0.68 33 8.46 109.93 72.60
509895 Hind.Mills X 10.00 190.00 192.00 192.00 190.00 191.90 1.00 112 0.21 3 -2.96 373.50 154.00
500500 Hind.Motors T 5.00 28.71 28.99 29.00 28.30 28.81 0.35 69519 19.92 563 38.41 37.53 20.71
500186 Hind.Oil Exp A1 10.00 168.85 169.95 171.45 168.50 169.15 0.18 19610 33.29 280 15.20 293.60 145.05
500449 Hind.Org.Chm T 10.00 39.01 38.22 39.00 37.20 37.88 -2.90 44866 16.90 304 0.65 62.70 22.36
530315 Hind.Tin Wrk X 10.00 154.60 156.20 158.65 155.00 157.30 1.75 2473 3.87 76 13.32 239.00 132.95
500696 Hind.Unileve A1 1.00 2312.20 2321.45 2341.00 2312.20 2339.80 1.19 19062 444.27 1543 51.63 3034.50 2136.00
500188 Hind.Zinc A1 2.00 445.45 449.50 449.50 443.05 445.00 -0.10 77090 343.38 1565 18.16 717.10 378.65
500440 Hindalco A1 1.00 693.35 692.05 700.45 689.30 699.35 0.87 81500 566.16 2480 9.82 772.00 546.25
543645 Hindprakash B 10.00 146.60 148.00 151.80 148.00 150.05 2.35 2406 3.61 326 100.70 199.05 114.70
532859 Hinduja Glob B 10.00 559.75 564.00 576.70 559.70 563.85 0.73 4033 22.95 213 21.60 954.00 436.05
542905 Hindware Hom B 2.00 290.60 289.15 291.40 284.65 287.15 -1.19 3584 10.30 236 -35.19 462.63 178.15
530853 Hipolin X 10.00 69.99 72.40 72.40 68.20 70.96 1.39 1649 1.16 16 -6.77 227.10 67.00
590018 Hisar Metal B 10.00 197.10 198.65 198.65 195.30 196.45 -0.33 121 0.24 24 33.35 246.00 159.50
532359 Hit Kit Glob X 2.00 1.47 1.52 1.52 1.40 1.40 -4.76 105670 1.49 58 2.03 1.62 1.10
543187 Hitachi Engy A1 10.00 19804.55 19920.00 20230.00 19730.95 19966.80 0.82 5537 1107.10 2296 46.33 20700.00 8738.05
526217 Hitech Corp. B 10.00 200.50 202.00 213.00 200.10 207.10 3.29 8721 17.86 247 39.83 350.50 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 14.00 14.35 14.64 14.35 14.50 3.57 20886 3.05 18 -725.00 15.98 10.31
522215 HLE Glasscoa B 2.00 461.05 460.00 464.00 443.00 448.95 -2.62 13218 59.32 631 65.64 503.70 218.00
544349 HM Electro MT 10.00 67.18 66.00 69.29 66.00 67.49 0.46 11200 7.52 7 11.29 100.99 55.00
543929 HMA Agro B 1.00 30.72 31.33 31.33 29.05 29.77 -3.09 78307 23.46 2023 12.78 56.75 27.54
500191 HMT Z 10.00 64.80 66.00 66.00 63.01 64.98 0.28 1728 1.11 37 0.91 102.60 45.60
543259 Home First F A1 2.00 1360.05 1347.05 1362.65 1339.55 1357.55 -0.18 2341 31.65 303 36.69 1508.30 838.65
544014 Honasa Cons. A1 10.00 299.35 305.00 305.00 293.60 295.50 -1.29 17184 50.77 616 -63.69 546.50 190.00
522064 Honda (I) Po B 10.00 2950.35 2901.00 3100.00 2901.00 3008.05 1.96 4924 149.30 863 38.15 4494.00 1827.20
517174 Honeywell Au A1 10.00 41174.20 40844.80 41143.15 40592.05 40986.20 -0.46 210 85.84 127 69.20 58765.95 31501.70
500193 Hotel Leela B 2.00 13.34 13.21 13.45 13.16 13.35 0.07 89605 11.91 425 33.38 25.00 10.31
532145 Hotel Silver X 10.00 14.75 14.75 14.75 14.75 14.75 0.00 1032 0.15 13 16.95 19.80 11.20
532761 HOV Services T 10.00 59.30 59.30 59.30 56.65 56.65 -4.47 449 0.26 6 16.91 110.80 41.51
526761 Howard Hotel X 10.00 27.00 26.00 26.84 25.05 25.71 -4.78 170 0.04 13 54.70 33.50 20.71
543433 HP Adhesives B 2.00 50.98 51.01 51.74 50.90 51.05 0.14 2994 1.53 76 25.65 107.50 42.77
502873 HP Cotton X 10.00 107.55 107.50 109.95 107.50 108.00 0.42 280 0.30 8 16.46 193.95 82.00
500104 HPCL A1 10.00 436.45 438.85 446.40 436.45 444.65 1.88 147101 648.81 2370 14.04 457.20 287.55
540136 HPL Elec.Pow B 10.00 582.15 575.05 593.75 573.30 577.95 -0.72 58418 340.35 2320 39.64 694.30 338.75
532662 HT Media T 2.00 21.11 21.11 21.40 21.01 21.09 -0.09 4844 1.03 37 263.63 30.00 14.51
532799 Hubtown B 10.00 275.20 279.00 285.95 273.60 278.95 1.36 134764 377.14 3697 47.93 342.15 149.90
540530 HUDCO A1 10.00 231.15 230.60 234.00 229.60 231.20 0.02 262219 607.38 3384 17.09 353.95 158.90
509820 Huhtamaki (I B 2.00 217.15 223.25 223.25 216.75 220.65 1.61 6549 14.40 292 19.70 451.50 170.40
500262 Hybrid Finan T 5.00 17.82 17.50 17.50 17.47 17.47 -1.96 145 0.03 5 13.44 22.80 9.35
539724 Hypersoft Tc X 10.00 31.44 33.01 33.01 33.01 33.01 4.99 25 0.01 1 67.37 33.01 15.20
544274 Hyundai Mot. A1 10.00 2091.00 2101.50 2125.00 2054.70 2063.90 -1.30 27941 581.79 2332 27.67 2265.05 1542.95