ETIG Stories
Equity
Derivatives
RBI Policy
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 12/05/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 530.60 572.00 572.00 527.00 544.30 2.58 10250 56.21 216 4.31 958.00 470.00
515147 Haldyn Glass X 1.00 95.60 98.90 102.00 97.00 100.85 5.49 40102 39.96 288 25.73 186.00 84.01
544312 Hamps Bio MT 10.00 42.75 44.88 44.88 44.88 44.88 4.98 8000 3.59 3 39.03 107.20 40.35
526407 Hampton Sky X 1.00 24.96 25.05 27.25 25.05 27.09 8.53 134917 35.57 334 31.87 38.26 20.50
590113 Hang Seng Be E 1.00 375.73 378.22 400.05 378.22 399.14 6.23 26872 105.05 770 -- 448.98 269.08
538731 Hanman Fit MT 10.00 5.80 6.09 6.09 6.09 6.09 5.00 4200 0.26 1 -1.50 6.50 2.90
543227 Happiest Min A1 2.00 578.20 607.20 615.00 592.90 609.40 5.40 84208 510.02 3380 41.68 955.00 525.05
544057 Happy Forgin B 2.00 788.70 808.95 820.50 803.80 812.85 3.06 2331 18.95 410 36.71 1298.95 716.10
509597 Hardcastle W X 10.00 799.95 799.95 800.55 799.95 800.55 0.08 14 0.11 7 31.10 1354.75 600.00
541276 Hardwyn (I) T 1.00 13.96 13.69 13.95 13.69 13.85 -0.79 72110 10.04 90 53.27 33.92 10.85
538081 Haria App. X 10.00 5.02 5.88 5.88 5.12 5.26 4.78 2041 0.11 10 13.49 6.80 4.35
512604 Haria Export XT 10.00 8.61 9.00 9.04 9.00 9.04 4.99 2857 0.26 17 82.18 9.36 3.87
543517 Hariom Pipe B 10.00 388.95 404.00 412.00 374.75 377.90 -2.84 32342 126.76 1591 19.11 885.05 301.39
542682 Harish Text. X 10.00 65.00 69.50 69.50 68.90 69.18 6.43 1351 0.94 12 -10.79 102.60 44.20
526931 Hariyana Shp X 10.00 103.90 112.95 112.95 107.00 108.50 4.43 3029 3.28 81 56.81 239.95 91.00
530055 Harmony Cap. X 10.00 43.20 43.00 45.34 43.00 45.32 4.91 254 0.11 5 -33.08 69.20 36.60
500467 Harr.Malayal B 10.00 199.00 202.00 205.95 200.55 204.10 2.56 971 1.96 109 2551.25 340.25 151.00
543600 Harsha Engr. B 10.00 357.20 361.05 375.90 361.05 370.10 3.61 8220 30.47 562 26.23 610.75 330.00
544105 Harshdeep H. M 10.00 69.48 73.00 73.00 70.80 70.80 1.90 7500 5.39 5 -- 86.00 51.55
505336 Harshil Agro XT 1.00 2.12 2.02 2.14 2.02 2.02 -4.72 4017819 81.58 1830 12.63 11.78 1.07
532855 Haryana Capf XT 10.00 180.90 177.30 189.90 177.30 184.00 1.71 782 1.44 17 18.95 447.90 144.50
530927 Haryana Fin. ZP 10.00 33.62 35.30 35.30 35.30 35.30 5.00 100 0.04 1 -1765.00 35.30 25.11
524080 Haryana Lthr X 10.00 72.38 75.90 77.50 73.11 73.47 1.51 625 0.46 19 9.54 124.00 62.56
531387 Hasti Financ X 10.00 5.14 5.04 5.04 5.04 5.04 -1.95 3324 0.17 12 -12.60 9.90 5.04
509073 Hathway Bhaw X 10.00 15.83 15.01 16.99 15.01 16.60 4.86 9285 1.50 50 332.00 23.66 14.86
533162 Hathway Cabl B 2.00 13.37 13.55 14.28 13.55 14.19 6.13 1323155 185.76 3089 27.29 25.66 11.95
531531 Hatsun Agro A1 1.00 886.40 904.95 911.05 886.50 900.95 1.64 2757 24.93 459 70.28 1380.00 817.05
517354 Havells (I) A1 1.00 1547.90 1578.90 1585.00 1565.25 1582.15 2.21 14636 230.44 1114 67.38 2104.95 1360.05
539176 Hawa Engg. X 10.00 126.55 132.00 132.00 121.05 130.00 2.73 607 0.78 23 24.81 338.00 105.00
508486 Hawkins Cook B 10.00 7980.00 7979.95 8100.00 7979.95 8018.85 0.49 1143 92.00 419 37.07 9200.00 6152.05
532467 Hazoor Multi X 1.00 37.38 39.23 39.95 38.00 39.39 5.38 4241666 1658.59 1255 10.18 63.90 32.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 87.70 90.00 93.85 87.16 90.42 3.10 6374 5.73 82 18.08 125.10 64.00
508956 HB Leas.&Fin X 10.00 14.65 15.40 15.40 14.14 14.19 -3.14 6958 1.00 38 -141.90 29.95 11.63
532333 HB Portfolio X 10.00 84.00 95.99 95.99 87.23 92.20 9.76 3307 3.05 72 21.90 176.70 63.30
532216 HB Stockhold B 10.00 84.12 90.90 90.90 82.50 83.63 -0.58 10240 8.65 86 -117.79 187.45 69.50
517271 HBL Engg. A1 1.00 468.55 488.10 509.00 488.10 505.45 7.88 137002 682.15 4441 44.69 738.65 404.30
500185 HCC A1 1.00 24.30 26.00 26.43 25.24 26.34 8.40 1516402 393.75 2241 17.80 57.46 21.37
539224 HCKK Venture XT 10.00 156.50 164.30 164.30 164.30 164.30 4.98 3865 6.35 11 288.25 164.70 77.45
500179 HCL Infosys. B 2.00 12.51 12.52 13.44 12.52 13.25 5.92 97706 12.83 530 -19.20 23.60 11.78
532281 HCL Techno. A1 2.00 1569.90 1590.60 1674.40 1590.60 1669.65 6.35 143715 2358.84 9871 26.04 2011.00 1235.00
526717 HCP Plastene X 10.00 103.90 105.00 109.80 100.70 102.65 -1.20 3109 3.28 59 21.25 204.95 88.75
541729 HDFC AMC A1 5.00 4271.00 4352.30 4543.80 4352.30 4526.85 5.99 13228 592.64 3281 39.34 4862.00 3419.00
500180 HDFC Bank A1 1.00 1889.20 1920.00 1960.00 1914.00 1957.55 3.62 327403 6389.38 7330 21.17 1977.95 1430.15
533230 HDFC Gold E 1.00 83.32 82.00 82.49 80.16 80.47 -3.42 306967 249.54 3082 -- 85.78 59.65
540777 HDFC Life In A1 10.00 713.75 715.75 737.25 715.75 734.65 2.93 65677 481.65 3684 87.35 760.95 511.10
543627 HDFC N100LV B 12.62 19.48 19.18 19.91 19.18 19.89 2.10 4596 0.91 36 -- 22.35 17.65
543628 HDFC N200Mom B 19.06 29.17 29.41 30.42 29.41 30.26 3.74 42164 12.63 411 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 54.53 55.68 56.40 55.63 56.20 3.06 6163 3.46 87 -- 58.00 47.03
539516 HDFC Nifty50 B 76.13 266.35 271.68 276.76 268.00 276.12 3.67 5353 14.70 176 -- 291.00 239.77
544110 HDFC PSU Bk B 62.78 62.99 63.43 65.05 63.43 64.98 3.16 3112 2.00 28 -- 82.45 55.74
539517 HDFC S&P Sen A1 25.04 88.85 90.15 91.71 90.00 91.38 2.85 11183 10.19 335 -- 97.24 79.66
543774 HDFCBSE500 B 23.86 35.07 35.59 35.96 35.17 35.71 1.82 4135 1.47 106 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 54.54 55.50 56.35 54.89 56.12 2.90 20279 11.32 338 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 129.55 132.09 135.08 131.45 135.00 4.21 778 1.04 15 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 113.81 115.94 117.40 114.14 117.13 2.92 12892 15.01 304 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 25.00 25.67 25.79 25.58 25.78 3.12 1695 0.43 28 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 37.01 37.93 39.98 37.80 39.60 7.00 8774 3.36 23 -- 49.50 32.51
543570 HDFCNifNXT50 B 41.82 63.43 64.84 66.42 64.75 66.16 4.30 29675 19.37 253 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 27.07 27.66 28.01 27.61 27.94 3.21 56217 15.68 100 -- 28.28 23.43
543776 HDFCNMid150 B 11.60 19.75 19.90 20.50 19.76 20.47 3.65 52178 10.61 408 -- 22.95 17.52
543775 HDFCNSML250 B 91.31 151.78 153.62 158.00 153.45 157.65 3.87 217672 341.81 2376 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 93.85 94.93 94.94 92.40 92.88 -1.03 30186 28.15 320 -- 98.45 77.56
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 3.59 3.42 3.42 3.42 3.42 -4.74 7853 0.27 19 1.80 5.16 2.54
540210 Heads Up Ven T 10.00 9.89 9.89 10.38 9.82 10.37 4.85 54640 5.53 55 -13.83 17.98 8.61
539787 HealthCare G B 10.00 549.50 565.75 579.20 563.00 577.05 5.01 9121 52.36 591 138.05 606.15 310.10
526967 Heera Ispat Z 10.00 7.27 7.63 7.63 6.91 7.30 0.41 3865 0.28 27 -9.36 10.98 5.00
509631 HEG A1 2.00 424.95 451.95 465.50 445.90 463.05 8.97 56168 257.05 2418 40.34 619.25 332.20
500292 HeidelbergC B 10.00 188.10 188.60 197.20 188.60 195.55 3.96 12549 24.36 417 42.42 257.85 181.05
539174 Helpage Fin X 10.00 16.99 18.67 18.67 17.91 17.91 5.41 16 0.00 5 20.83 36.40 12.73
502133 Hemadri Cem X 10.00 65.00 69.50 74.00 67.30 71.41 9.86 2172 1.52 41 -2.52 110.95 60.10
531178 Hemang Res. X 10.00 24.59 26.99 26.99 24.05 24.15 -1.79 558 0.14 22 2.63 38.75 20.00
543916 Hemant Surg. M 10.00 97.50 100.00 102.50 100.00 102.50 5.13 2400 2.44 3 13.98 224.90 88.15
543242 Hemisphere P A1 10.00 130.15 135.95 136.90 132.70 135.75 4.30 34489 46.57 811 -357.24 241.95 109.30
524590 Hemo Organic X 10.00 8.83 8.83 9.44 8.83 9.44 6.91 373 0.03 11 -7.43 15.25 8.05
543266 Heranba Inds T 10.00 246.15 251.05 251.05 251.05 251.05 1.99 2312 5.80 42 22.72 561.00 205.20
505720 Herc.Hoists B 1.00 149.70 156.00 157.15 155.50 156.40 4.48 2358 3.70 30 13.49 310.00 114.45
519552 Heritage Foo A1 5.00 379.70 391.00 408.00 391.00 405.65 6.83 66533 267.21 1674 19.75 727.90 345.00
500182 Hero Motocor A1 2.00 3854.30 3918.20 3999.00 3907.20 3990.55 3.54 46502 1842.87 7507 19.22 6245.00 3322.60
524669 Hester Biosc B 10.00 1647.85 1655.05 1758.00 1655.05 1744.20 5.85 304 5.25 102 47.66 3375.45 1246.75
506390 Heubach Col. B 10.00 586.40 598.95 598.95 587.50 587.50 0.19 307 1.80 77 29.07 733.25 355.15
534328 Hexa Tradex B 2.00 175.05 184.00 192.55 184.00 186.70 6.66 235 0.44 17 -45.43 375.40 144.00
544362 Hexaware Tec B 1.00 700.55 718.00 754.05 711.00 749.05 6.92 47907 351.82 3219 45.62 850.00 592.95
500183 HFCL A1 1.00 74.12 77.99 82.58 76.87 81.93 10.54 1757075 1424.02 6486 32.00 171.00 71.50
541019 HG Infra Eng A1 10.00 1074.80 1083.10 1142.00 1083.10 1134.30 5.54 10587 119.90 916 13.48 1880.00 921.05
522073 Hi-Tech Gear T 10.00 560.00 587.90 588.00 587.90 588.00 5.00 71 0.42 4 22.78 1189.00 523.05
543411 Hi-Tech Pipe B 1.00 88.34 91.24 94.69 90.11 93.98 6.38 1103692 1036.97 1565 28.74 210.75 81.56
504176 High Enr.Bat X 2.00 480.45 576.50 576.50 576.50 576.50 19.99 48772 281.17 844 51.34 874.95 420.05
531301 High Street XT 10.00 148.00 148.00 148.00 148.00 148.00 0.00 6 0.01 5 160.87 192.95 56.20
524735 Hikal B 2.00 386.50 387.00 402.10 387.00 398.15 3.01 13194 52.43 594 65.92 464.50 268.05
539697 Hiliks Tech. XT 10.00 50.99 50.99 52.00 49.95 51.90 1.78 5912 3.03 35 48.06 122.70 41.60
544308 Hilltone Sof XT 10.00 47.98 48.93 48.93 48.93 48.93 1.98 38301 18.74 10 113.79 59.57 19.21
532847 Hilton Metal B 10.00 53.27 55.00 63.92 55.00 61.49 15.43 167778 103.73 3654 66.84 129.10 51.50
505712 Him Teknofor X 2.00 165.35 168.00 174.90 168.00 172.80 4.51 7616 13.12 54 17.31 273.85 117.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 414.20 423.25 446.50 423.25 440.80 6.42 48832 213.69 1196 39.18 688.50 307.30
526899 Himalaya Fd. X 10.00 14.75 14.75 16.22 14.75 15.92 7.93 57795 9.22 273 17.69 28.30 10.11
514043 Himat. Seide B 5.00 154.45 158.40 161.15 156.10 156.65 1.42 86376 136.31 1367 22.41 231.60 107.50
531979 Hind Alumini X 10.00 71.19 80.00 80.00 71.22 73.38 3.08 2489 1.86 61 15.42 94.99 53.88
504036 Hind Rect B 2.00 911.90 998.00 1044.00 943.95 1008.05 10.54 18745 187.38 2443 53.62 1591.00 598.80
539984 Hind Urban I X 10.00 2046.15 2070.05 2150.00 2070.05 2149.75 5.06 30 0.64 11 7.43 3550.00 1981.00
514428 Hind.Adhesiv X 10.00 309.75 329.00 348.40 327.00 330.00 6.54 2471 8.21 129 10.66 488.00 281.25
541154 Hind.Aeronau A1 5.00 4500.90 4612.00 4612.00 4420.00 4439.70 -1.36 119288 5343.30 11758 34.14 5675.00 3045.95
519574 Hind.Agrigen X 10.00 74.33 74.50 78.33 73.00 75.00 0.90 3776 2.90 31 100.00 93.96 40.00
531918 Hind.Applian XT 10.00 136.15 133.45 133.45 133.45 133.45 -1.98 56 0.07 10 741.39 401.50 59.43
532041 Hind.Bio-Sci XT 2.00 7.60 7.98 7.98 7.98 7.98 5.00 333 0.03 9 266.00 13.47 6.70
509635 Hind.Compost B 5.00 422.05 429.80 445.80 426.85 437.20 3.59 2703 11.76 153 17.49 669.90 370.00
513599 Hind.Copper A1 5.00 205.15 214.55 226.75 212.65 225.15 9.75 332535 733.23 4175 54.12 415.60 183.90
524013 Hind.Fluroca B 10.00 12.78 13.64 13.70 12.82 13.42 5.01 5884 0.79 64 46.28 22.60 10.80
519126 Hind.Foods B 2.00 514.05 520.35 532.95 516.15 519.90 1.14 9742 51.09 801 58.48 685.70 461.80
505893 Hind.Hardy X 10.00 753.15 760.00 809.95 760.00 794.40 5.48 1261 9.92 92 22.83 1277.10 410.15
533217 Hind.Media V B 10.00 80.21 86.00 86.00 84.96 84.96 5.92 29 0.02 3 14.52 109.93 72.60
509895 Hind.Mills X 10.00 182.00 182.05 190.00 181.70 188.55 3.60 264 0.49 19 -4.06 391.30 154.00
500500 Hind.Motors B 5.00 23.27 23.66 27.92 23.66 25.47 9.45 1556653 418.46 5357 16.43 42.39 20.71
515145 Hind.Nat.Gls T 2.00 15.66 15.75 16.40 15.75 16.40 4.73 16640 2.73 7 7.88 31.47 14.85
500186 Hind.Oil Exp A1 10.00 173.00 176.50 186.50 176.50 181.80 5.09 52771 96.65 1013 14.43 293.60 145.05
500449 Hind.Org.Chm T 10.00 31.82 32.00 33.41 32.00 33.41 5.00 51327 17.12 277 -1.60 62.70 22.36
530315 Hind.Tin Wrk X 10.00 143.30 145.10 152.00 143.30 147.30 2.79 5814 8.64 90 12.92 239.00 132.00
500696 Hind.Unileve A1 1.00 2333.95 2352.35 2387.00 2348.00 2382.95 2.10 305779 7267.30 7395 52.58 3034.50 2136.00
500188 Hind.Zinc A1 2.00 408.10 420.95 436.30 420.05 434.95 6.58 90854 389.15 2632 17.75 807.00 378.65
500440 Hindalco A1 1.00 627.30 635.35 654.00 635.35 651.85 3.91 205384 1328.45 6631 10.54 772.00 546.25
543645 Hindprakash B 10.00 115.65 116.15 135.00 116.15 119.05 2.94 367 0.47 19 79.90 199.05 114.70
532859 Hinduja Glob B 10.00 476.35 480.05 510.75 480.05 505.95 6.21 5812 29.21 745 11.31 954.00 436.05
542905 Hindware Hom B 2.00 186.15 188.00 196.85 188.00 194.70 4.59 11978 23.23 398 -46.25 462.63 178.15
530853 Hipolin XT 10.00 107.80 107.80 107.80 107.80 107.80 0.00 20 0.02 1 -31.80 227.10 86.00
590018 Hisar Metal B 10.00 182.45 190.95 197.20 190.95 195.60 7.21 1718 3.34 44 27.36 246.00 159.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 1.29 1.35 1.35 1.23 1.25 -3.10 16541 0.21 33 -2.27 1.62 1.12
543187 Hitachi Engy A1 10.00 15092.90 15200.25 16120.00 15200.25 15880.85 5.22 6305 989.72 1773 45.10 16534.50 8725.15
526217 Hitech Corp. B 10.00 168.00 177.00 189.00 177.00 182.30 8.51 1111 1.99 100 29.50 350.50 152.00
531661 Hittco Tools X 10.00 12.05 12.98 12.98 12.48 12.49 3.65 933 0.12 12 -12.62 15.98 10.31
522215 HLE Glasscoa B 2.00 262.70 271.90 274.55 267.90 273.20 4.00 1997 5.42 165 53.99 524.00 218.00
544349 HM Electro M 10.00 68.64 73.00 77.75 73.00 77.00 12.18 52800 40.16 32 12.88 100.99 55.00
543929 HMA Agro B 1.00 30.83 32.50 32.50 30.81 31.47 2.08 11113 3.52 279 13.51 59.44 27.54
500191 HMT Z 10.00 47.00 46.50 49.35 46.06 49.19 4.66 641 0.31 27 0.69 102.60 45.60
543259 Home First F A1 2.00 1147.25 1170.25 1180.10 1160.10 1173.05 2.25 1847 21.62 266 33.47 1383.05 777.00
544014 Honasa Cons. A1 10.00 245.95 257.00 257.00 246.15 248.00 0.83 7436 18.50 326 -53.45 546.50 190.00
522064 Honda (I) Po B 10.00 2050.00 2082.95 2171.35 2055.00 2155.35 5.14 2921 62.58 766 36.68 4494.00 1827.20
517174 Honeywell Au A1 10.00 34154.60 35099.95 35415.00 34596.85 35292.30 3.33 160 56.27 89 58.65 59700.00 31501.70
500193 Hotel Leela B 2.00 11.64 11.86 12.90 11.86 12.59 8.16 242428 30.14 1148 32.28 29.00 10.31
532145 Hotel Silver X 10.00 12.50 12.65 12.65 12.65 12.65 1.20 21 0.00 3 15.06 20.49 11.20
532761 HOV Services B 10.00 47.09 50.00 50.00 48.11 49.92 6.01 4192 2.07 99 16.92 110.80 41.51
526761 Howard Hotel X 10.00 22.01 22.75 24.98 21.50 24.39 10.81 1268 0.29 24 -271.00 33.50 20.71
543433 HP Adhesives B 2.00 49.67 52.90 53.66 52.00 53.10 6.91 22392 11.84 633 24.93 107.50 42.77
502873 HP Cotton X 10.00 90.02 90.03 94.78 90.03 91.10 1.20 689 0.63 9 -52.66 193.95 82.00
500104 HPCL A1 10.00 386.10 396.00 396.95 386.25 389.40 0.85 113368 443.50 2839 13.74 457.20 287.55
540136 HPL Elec.Pow B 10.00 391.45 404.90 423.85 404.90 420.15 7.33 32569 136.34 2243 38.40 694.30 338.75
532662 HT Media B 2.00 15.48 16.10 16.29 15.90 16.10 4.01 3277 0.53 88 -9.94 30.00 14.51
532799 Hubtown B 10.00 165.75 172.00 182.00 172.00 179.90 8.54 8244 14.66 332 -31.56 342.15 116.60
540530 HUDCO A1 10.00 208.45 218.70 225.50 216.70 224.55 7.72 359746 795.22 3954 16.76 353.95 158.90
509820 Huhtamaki (I B 2.00 192.50 198.95 198.95 195.00 196.20 1.92 15478 30.46 615 17.52 451.50 170.40
542592 Humming Bird MT 1.00 94.00 91.00 91.00 91.00 91.00 -3.19 1250 1.14 1 149.18 120.40 47.50
500262 Hybrid Finan B 5.00 10.35 9.35 11.38 9.35 10.66 3.00 121 0.01 14 8.60 16.90 8.71
544274 Hyundai Mot. A1 10.00 1734.95 1740.05 1770.00 1740.05 1756.60 1.25 26408 463.72 2714 23.55 1968.80 1542.95