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 17/09/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 214.65 209.00 219.50 201.05 213.55 -0.51 5365 11.34 228 9.06 326.25 156.66
515147 Haldyn Glass X 1.00 100.15 100.30 101.45 95.00 96.05 -4.09 298754 292.53 1891 27.06 186.00 84.01
526407 Hampton Sky X 1.00 19.75 19.79 20.09 19.11 19.58 -0.86 70895 13.95 238 -59.33 35.80 19.02
532761 HandsOn Glob T 10.00 79.62 82.90 82.90 78.02 79.22 -0.50 2952 2.36 36 19.27 89.38 41.51
590113 Hang Seng Be E 1.00 523.91 525.16 525.16 523.41 524.18 0.05 8580 45.05 290 -- 525.16 280.22
543227 Happiest Min A1 2.00 574.80 574.80 579.75 571.65 574.60 -0.03 35851 205.97 2561 45.86 816.50 525.05
544057 Happy Forgin B 2.00 947.75 947.80 986.50 946.45 975.75 2.95 2224 21.64 400 44.09 1248.00 716.10
509597 Hardcastle W X 10.00 785.35 785.35 785.35 767.65 773.85 -1.46 9 0.07 4 57.20 1178.00 600.00
541276 Hardwyn (I) B 1.00 13.55 13.56 13.75 13.35 13.51 -0.30 25914 3.50 177 48.25 33.92 10.85
538081 Haria App. X 10.00 5.60 5.60 5.60 5.44 5.44 -2.86 2324 0.13 21 6.97 6.49 4.35
512604 Haria Export X 10.00 6.03 6.33 6.33 6.33 6.33 4.98 3334 0.21 7 52.75 9.49 3.87
543517 Hariom Pipe B 10.00 538.00 535.45 539.85 521.60 531.90 -1.13 64901 344.37 2393 24.29 814.20 301.39
542682 Harish Text. X 10.00 57.56 60.00 60.00 54.25 54.42 -5.46 2135 1.19 46 13.78 102.60 53.30
526931 Hariyana Shp X 10.00 114.20 116.90 116.90 112.00 114.35 0.13 4544 5.19 121 34.44 156.90 91.00
500467 Harr.Malayal B 10.00 209.00 211.05 211.50 208.70 208.90 -0.05 4636 9.77 45 14.58 340.25 165.65
543600 Harsha Engr. B 10.00 416.75 415.85 427.00 415.80 419.75 0.72 4420 18.67 235 41.89 559.40 330.00
544105 Harshdeep H. MT 10.00 107.95 108.00 108.00 105.30 105.40 -2.36 4500 4.78 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 1.04 1.00 1.02 0.99 0.99 -4.81 17374616 172.38 4444 4.30 11.78 0.99
532855 Haryana Capf X 10.00 182.40 194.00 194.00 182.70 186.00 1.97 1439 2.68 35 19.12 447.90 144.50
524080 Haryana Lthr X 10.00 81.92 81.52 87.90 78.10 85.35 4.19 4660 3.91 59 22.05 124.00 56.00
531387 Hasti Financ X 10.00 7.67 7.52 7.82 7.52 7.82 1.96 2700 0.21 4 -1.05 9.27 4.85
509073 Hathway Bhaw X 10.00 16.08 15.80 16.77 15.80 16.34 1.62 3472 0.57 27 108.93 23.66 14.50
533162 Hathway Cabl B 2.00 14.96 15.00 15.25 14.98 15.03 0.47 394171 59.59 959 25.47 21.47 11.95
531531 Hatsun Agro A1 1.00 907.05 915.00 925.65 904.00 909.25 0.24 875 7.98 107 66.86 1245.55 817.05
517354 Havells (I) A1 1.00 1614.65 1622.70 1622.70 1591.75 1593.45 -1.31 28992 465.12 2179 70.76 2104.95 1360.05
539176 Hawa Engg. X 10.00 126.60 120.00 120.00 119.00 119.00 -6.00 643 0.77 37 15.56 338.00 100.00
508486 Hawkins Cook B 10.00 8923.35 8858.15 8990.00 8858.15 8917.75 -0.06 347 31.07 135 40.82 9900.00 7099.95
532467 Hazoor Multi X 1.00 39.00 39.40 41.35 38.41 41.03 5.21 830184 335.42 1417 20.21 63.49 32.00
532334 HB Estate De X 10.00 94.95 105.80 105.80 95.00 99.19 4.47 8774 8.56 162 21.47 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.21 13.47 14.00 13.47 13.80 4.47 2888 0.40 21 -60.00 20.60 11.63
532333 HB Portfolio X 10.00 76.13 75.77 88.00 75.77 82.23 8.01 7374 6.04 113 -65.78 176.70 71.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 78.29 78.00 81.00 75.70 78.00 -0.37 2448 1.88 40 -5.06 154.90 69.50
517271 HBL Engg. A1 1.00 886.70 885.00 892.10 872.30 878.25 -0.95 36317 319.82 1500 71.58 915.00 404.30
500185 HCC A1 1.00 28.57 28.62 29.15 28.57 28.67 0.35 398226 114.65 1401 31.51 47.83 21.37
539224 HCKK Venture X 10.00 36.15 37.95 37.95 36.87 37.72 4.34 27103 10.27 70 50.29 165.00 30.24
500179 HCL Infosys. B 2.00 15.70 15.89 16.20 15.57 16.01 1.97 102281 16.23 519 -24.63 24.39 11.78
532281 HCL Techno. A1 2.00 1482.50 1490.00 1498.30 1475.05 1481.25 -0.08 54679 813.35 4490 23.68 2011.00 1304.00
526717 HCP Plastene X 10.00 163.10 163.10 169.25 163.00 169.25 3.77 23511 39.53 15 14.99 215.95 88.75
544429 HDB Finl.Ser B 10.00 793.00 793.00 801.20 785.45 787.95 -0.64 43228 342.44 3109 30.04 891.65 732.30
541729 HDFC AMC A1 5.00 5775.80 5785.00 5836.65 5774.05 5808.55 0.57 2375 137.78 527 47.72 5925.50 3525.05
500180 HDFC Bank A1 1.00 966.95 966.90 974.40 964.45 966.40 -0.06 561447 5438.67 17571 21.02 1018.15 806.70
533230 HDFC Gold E 1.00 95.24 94.88 95.18 93.64 94.14 -1.15 530940 500.78 2492 -- 96.55 63.32
540777 HDFC Life In A1 10.00 774.05 779.95 779.95 761.25 768.10 -0.77 270980 2065.82 2107 88.08 820.50 584.65
543627 HDFC N100LV B 12.62 21.14 21.44 21.44 21.02 21.17 0.14 10745 2.27 85 -- 22.35 17.68
543628 HDFC N200Mom B 19.06 31.21 31.20 31.49 31.04 31.19 -0.06 23627 7.38 236 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 56.62 56.88 57.00 56.62 56.89 0.48 2623 1.49 31 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 282.05 282.25 283.03 282.00 282.88 0.29 4060 11.47 166 -- 291.00 242.14
544110 HDFC PSU Bk B 62.78 71.68 72.25 73.72 72.21 73.56 2.62 10046 7.35 77 -- 73.72 55.74
539517 HDFC S&P Sen A1 25.04 92.60 92.60 93.40 92.60 92.71 0.12 4517 4.20 98 -- 97.24 80.60
543774 HDFCBSE500 B 23.86 37.24 37.26 37.37 37.26 37.37 0.35 4233 1.58 43 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.29 59.50 59.67 58.65 59.47 0.30 24152 14.36 175 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 134.52 135.11 135.59 134.92 135.19 0.50 1157 1.56 15 -- 153.36 119.55
543607 HDFCNGrSec15 B 89.04 125.08 125.23 125.60 125.13 125.41 0.26 5152 6.46 86 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 26.62 26.45 26.72 26.45 26.70 0.30 3615 0.96 45 -- 29.00 22.80
543570 HDFCNifNXT50 B 41.82 70.14 70.40 70.55 70.26 70.49 0.50 1650 1.16 37 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 27.34 27.63 27.63 27.40 27.47 0.48 3274 0.90 58 -- 28.90 23.66
543776 HDFCNMid150 B 11.60 21.98 21.95 22.23 21.95 22.03 0.23 64569 14.25 372 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 175.81 175.01 176.52 174.55 176.15 0.19 127478 224.40 1541 -- 187.90 134.75
543592 HDFCSILVETF E 52.52 125.72 124.50 124.50 121.45 121.94 -3.01 254308 310.84 2132 -- 127.20 83.20
532873 HDIL Z 10.00 3.20 3.17 3.20 3.07 3.08 -3.75 80170 2.50 155 1.62 4.68 2.54
540210 Heads Up Ven B 10.00 11.15 11.30 11.40 10.83 10.86 -2.60 5734 0.63 79 5.27 16.44 8.61
539787 HealthCare G A1 10.00 675.75 677.15 679.30 666.10 672.20 -0.53 14410 96.71 904 252.71 710.95 405.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 48.89 47.51 47.51 46.45 46.45 -4.99 32000 14.95 16 140.76 97.25 45.50
526967 Heera Ispat XT 10.00 8.65 8.70 8.70 8.24 8.24 -4.74 1553 0.13 10 -7.42 10.98 5.00
509631 HEG A1 2.00 510.55 510.65 522.00 510.65 518.45 1.55 39383 203.73 1234 50.83 622.00 332.20
500292 HeidelbergC B 10.00 210.05 210.05 211.60 209.95 210.80 0.36 8000 16.86 171 41.50 257.85 181.05
539174 Helpage Fin XT 10.00 20.89 21.50 21.50 21.07 21.07 0.86 1307 0.28 10 10.38 36.40 12.73
502133 Hemadri Cem X 10.00 55.88 56.10 57.80 55.10 57.29 2.52 1915 1.08 37 -1.96 94.00 44.00
531178 Hemang Res. X 10.00 22.45 22.45 22.45 21.65 21.80 -2.90 1035 0.23 15 22.47 36.54 20.00
543916 Hemant Surg. MT 10.00 352.90 359.95 359.95 359.95 359.95 2.00 4800 17.28 6 49.11 359.95 88.15
543242 Hemisphere P B 10.00 168.55 169.05 174.90 168.60 171.05 1.48 48631 83.69 963 -610.89 212.45 109.30
524590 Hemo Organic X 10.00 9.65 10.59 10.59 10.27 10.27 6.42 659 0.07 12 51.35 13.70 8.05
543266 Heranba Inds B 10.00 327.00 327.90 328.20 322.00 323.35 -1.12 3247 10.55 314 -170.18 561.00 205.20
505720 Herc.Hoists B 1.00 179.25 182.50 197.15 179.90 184.20 2.76 22020 41.62 739 15.89 310.00 126.00
519552 Heritage Foo A1 5.00 489.40 488.65 493.25 485.00 488.00 -0.29 19134 93.61 1056 26.58 658.00 355.55
500182 Hero Motocor A1 2.00 5308.65 5308.85 5387.10 5308.85 5350.75 0.79 50332 2693.67 6997 21.25 6245.00 3322.60
524669 Hester Biosc B 10.00 2058.55 2061.25 2063.20 2044.00 2050.00 -0.42 79 1.62 32 46.41 2780.00 1246.75
506390 Heubach Col. B 10.00 595.35 596.00 596.00 594.50 595.50 0.03 261 1.55 18 21.69 733.25 508.00
534328 Hexa Tradex B 2.00 176.70 179.50 194.10 178.25 182.85 3.48 1594 2.96 161 -43.54 340.00 170.20
544362 Hexaware Tec B 1.00 754.45 755.05 773.95 755.05 767.75 1.76 55045 422.24 1121 46.84 900.15 592.95
500183 HFCL A1 1.00 76.42 76.99 77.15 74.86 75.14 -1.67 1478530 1128.06 7234 326.70 171.00 68.58
541019 HG Infra Eng A1 10.00 1031.10 1031.15 1048.10 1024.20 1033.90 0.27 13702 141.33 981 15.25 1603.50 921.05
522073 Hi-Tech Gear T 10.00 703.55 706.00 713.00 706.00 707.10 0.50 76 0.54 5 41.35 911.00 523.05
543411 Hi-Tech Pipe B 1.00 107.24 107.24 109.90 106.50 109.34 1.96 319973 345.80 2505 29.31 210.75 81.56
504176 High Enr.Bat X 2.00 608.40 609.20 619.40 596.30 600.20 -1.35 12235 73.82 500 40.58 830.35 420.05
544477 Highway Infr B 5.00 86.81 87.00 87.43 85.00 85.37 -1.66 130437 112.12 1681 31.16 134.88 84.70
524735 Hikal B 2.00 267.85 268.95 270.95 266.25 269.70 0.69 7283 19.57 277 52.57 464.50 245.30
539697 Hiliks Tech. X 10.00 59.06 59.06 62.75 56.25 57.65 -2.39 9001 5.38 53 99.40 122.70 41.60
544308 Hilltone Sof X 10.00 58.75 61.60 61.68 61.60 61.68 4.99 11132 6.86 22 -154.20 61.68 19.21
532847 Hilton Metal B 10.00 54.35 54.80 56.00 54.30 54.51 0.29 19648 10.83 808 22.16 123.00 50.20
505712 Him Teknofor X 2.00 199.45 202.90 202.90 199.50 201.00 0.78 6858 13.75 59 20.14 273.85 149.05
500184 Himadri Spl. A1 1.00 463.70 463.85 473.95 463.85 467.95 0.92 43884 205.88 1605 37.59 688.50 351.40
526899 Himalaya Fd. X 10.00 11.12 11.20 11.67 11.14 11.45 2.97 132087 14.95 286 18.47 22.97 9.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 131.35 131.95 133.80 130.65 131.10 -0.19 47041 62.06 768 24.83 231.60 107.50
531979 Hind Alumini X 10.00 67.92 65.45 68.99 65.45 65.80 -3.12 3870 2.59 69 4.63 94.99 59.00
504036 Hind Rect B 2.00 1623.95 1658.45 1658.45 1597.00 1613.35 -0.65 6900 111.29 877 64.59 2101.00 789.90
539984 Hind Urban I X 10.00 2274.00 2202.00 2272.90 2202.00 2243.40 -1.35 158 3.54 40 -12.02 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 319.05 318.05 336.00 316.45 328.85 3.07 5343 17.53 85 9.90 476.95 281.25
541154 Hind.Aeronau A1 5.00 4839.20 4849.90 4931.80 4836.90 4890.50 1.06 109562 5359.64 10708 39.35 5166.00 3045.95
519574 Hind.Agrigen X 10.00 65.00 70.99 70.99 65.00 66.67 2.57 12228 8.15 66 740.78 103.00 47.37
531918 Hind.Applian X 10.00 116.50 116.90 120.00 114.00 116.00 -0.43 391 0.45 34 966.67 401.50 85.05
532041 Hind.Bio-Sci X 2.00 8.24 8.34 8.34 8.01 8.05 -2.31 518 0.04 14 268.33 13.47 6.70
509635 Hind.Compost B 5.00 494.30 488.30 496.20 488.30 491.90 -0.49 203 1.00 85 21.49 646.95 402.15
513599 Hind.Copper A1 5.00 289.45 288.30 291.90 283.30 284.55 -1.69 694968 1994.65 9743 56.57 352.60 183.90
524013 Hind.Fluroca T 10.00 15.65 16.43 16.43 15.70 16.00 2.24 9880 1.57 16 69.57 22.60 10.80
519126 Hind.Foods B 2.00 541.55 545.50 545.50 536.60 537.85 -0.68 1527 8.27 152 56.32 685.70 461.80
505893 Hind.Hardy X 10.00 1300.50 1329.80 1329.80 1255.15 1281.40 -1.47 1765 22.71 129 21.89 1350.00 592.50
533217 Hind.Media V B 10.00 85.27 86.00 87.55 85.37 85.96 0.81 23395 20.16 74 7.24 104.50 72.60
509895 Hind.Mills X 10.00 188.85 187.00 187.00 180.75 182.25 -3.49 313 0.57 22 -2.73 298.00 154.00
500500 Hind.Motors T 5.00 24.49 24.49 24.70 24.05 24.20 -1.18 83612 20.28 548 43.21 35.83 20.71
500186 Hind.Oil Exp B 10.00 172.75 172.75 184.30 172.75 178.55 3.36 194567 349.41 2369 15.83 246.50 145.05
500449 Hind.Org.Chm B 10.00 37.26 37.98 37.98 36.80 36.91 -0.94 27668 10.32 258 0.59 49.20 22.36
530315 Hind.Tin Wrk X 10.00 145.35 145.35 145.70 143.55 143.95 -0.96 3008 4.34 123 11.18 234.50 132.95
500696 Hind.Unileve A1 1.00 2578.90 2583.25 2593.35 2566.00 2567.85 -0.43 192256 4948.30 9200 55.90 3034.50 2136.00
500188 Hind.Zinc A1 2.00 462.10 463.15 464.95 453.10 459.20 -0.63 514648 2371.05 9089 18.94 575.00 378.65
500440 Hindalco A1 1.00 756.05 756.05 758.55 744.25 749.95 -0.81 85664 644.61 3476 9.95 772.00 546.25
543645 Hindprakash B 10.00 133.15 133.50 137.00 132.55 133.85 0.53 2399 3.23 89 98.42 192.60 114.70
532859 Hinduja Glob B 10.00 525.85 524.00 534.90 516.95 520.60 -1.00 1552 8.15 390 -90.70 949.00 436.05
542905 Hindware Hom B 2.00 335.90 340.00 340.00 331.15 334.15 -0.52 5636 18.94 318 -29.91 347.30 178.15
530853 Hipolin XT 10.00 92.06 87.46 87.46 87.46 87.46 -5.00 1 0.00 1 -6.76 227.10 67.00
590018 Hisar Metal B 10.00 186.40 186.05 188.35 186.00 186.00 -0.21 402 0.75 33 36.69 246.00 159.50
532359 Hit Kit Glob X 2.00 1.33 1.40 1.46 1.31 1.40 5.26 275940 3.90 200 2.64 1.67 0.91
543187 Hitachi Engy A1 10.00 19964.10 20064.10 20440.00 19948.25 20062.90 0.49 4138 837.68 1093 35.39 21784.80 8738.05
526217 Hitech Corp. B 10.00 206.15 207.00 207.25 205.50 205.50 -0.32 3372 6.94 200 36.05 350.50 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 13.51 13.51 13.51 13.51 13.51 0.00 1265 0.17 4 -32.17 15.99 10.31
522215 HLE Glasscoa B 2.00 511.95 515.00 519.70 505.95 509.00 -0.58 8998 45.88 570 61.70 579.80 218.00
544349 HM Electro M 10.00 63.38 63.38 64.66 62.67 63.14 -0.38 24000 15.37 14 10.56 100.99 55.00
543929 HMA Agro B 1.00 30.99 32.46 33.55 31.69 32.19 3.87 65722 21.32 661 13.82 50.95 27.54
500191 HMT Z 10.00 68.25 68.05 68.05 65.00 65.32 -4.29 7216 4.76 91 -16.37 90.00 45.60
543259 Home First F A1 2.00 1295.10 1272.05 1290.55 1258.40 1275.35 -1.52 13114 166.75 2809 31.95 1518.80 838.65
544014 Honasa Cons. A1 10.00 305.85 306.50 309.05 301.45 303.40 -0.80 10265 31.30 389 -65.39 493.95 190.00
522064 Honda (I) Po B 10.00 2885.10 2908.00 2921.25 2899.60 2908.60 0.81 473 13.76 114 40.25 4494.00 1827.20
517174 Honeywell Au A1 10.00 36953.25 37040.00 37390.00 36970.00 37272.35 0.86 94 35.01 70 64.39 52099.00 31501.70
500193 Hotel Leela B 2.00 12.23 12.28 12.37 12.12 12.21 -0.16 53302 6.53 232 38.16 21.72 10.31
532145 Hotel Silver X 10.00 13.00 13.00 13.99 13.00 13.80 6.15 2792 0.38 28 15.51 19.73 11.20
526761 Howard Hotel X 10.00 25.51 26.35 26.44 25.50 25.51 0.00 3037 0.78 17 31.89 33.50 20.71
543433 HP Adhesives B 2.00 50.00 50.90 50.90 48.20 49.44 -1.12 11215 5.62 225 27.02 98.50 42.77
502873 HP Cotton X 10.00 101.70 101.75 103.50 100.00 102.00 0.29 2002 2.03 25 13.55 169.80 82.00
500104 HPCL A1 10.00 401.80 403.30 408.20 402.50 405.45 0.91 99822 404.62 1853 8.45 455.00 287.55
540136 HPL Elec.Pow B 10.00 490.30 492.25 497.95 487.20 489.45 -0.17 15454 75.88 792 33.07 639.50 338.75
532662 HT Media T 2.00 26.47 26.16 26.50 26.05 26.50 0.11 30451 7.98 54 43.44 29.18 14.51
532799 Hubtown B 10.00 329.35 327.10 332.00 323.20 325.20 -1.26 84131 275.67 1424 36.62 366.00 149.90
540530 HUDCO A1 10.00 224.15 225.95 227.35 223.25 224.80 0.29 266890 601.21 2590 16.18 263.95 158.90
509820 Huhtamaki (I B 2.00 229.65 229.00 253.25 229.00 234.00 1.89 125409 302.77 3102 20.89 412.15 170.40
542592 Humming Bird M 1.00 62.11 59.01 59.01 59.01 59.01 -4.99 6250 3.69 5 96.74 120.40 59.01
500262 Hybrid Finan B 5.00 14.70 14.90 15.25 14.51 14.67 -0.20 3195 0.47 59 13.34 22.80 9.35
539724 Hypersoft Tc XT 10.00 70.40 66.88 66.88 66.88 66.88 -5.00 980 0.66 20 26.86 91.65 16.73
544274 Hyundai Mot. A1 10.00 2602.15 2615.00 2659.05 2560.50 2651.45 1.89 30626 800.13 2867 35.55 2659.05 1542.95