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 12/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 269.65 262.90 280.00 257.00 270.35 0.26 2096 5.55 189 11.47 326.25 156.66
515147 Haldyn Glass X 1.00 89.12 89.16 91.00 89.12 90.13 1.13 18151 16.35 125 23.47 163.95 84.01
540679 Haleos Labs T 10.00 1378.00 1332.00 1390.00 1332.00 1390.00 0.87 21 0.29 4 22.45 1680.00 956.05
544312 Hamps Bio MT 10.00 22.81 21.67 21.67 21.67 21.67 -5.00 12000 2.60 3 38.02 53.60 17.10
526407 Hampton Sky X 1.00 13.46 13.07 13.69 12.30 13.25 -1.56 57001 7.44 233 -22.84 35.80 12.30
532761 HandsOn Glob B 10.00 64.00 69.70 69.70 66.50 66.55 3.98 92 0.06 3 17.20 88.98 41.51
590113 Hang Seng Be E 1.00 505.27 509.00 513.62 507.62 510.62 1.06 6492 33.22 360 -- 542.16 308.98
538731 Hanman Fit M 10.00 4.04 4.83 4.83 4.83 4.83 19.55 4200 0.20 1 -1.19 6.60 2.90
543227 Happiest Min A1 2.00 489.90 489.45 493.50 488.65 490.55 0.13 27613 135.64 2101 38.26 774.05 486.55
544057 Happy Forgin B 2.00 1068.45 1072.80 1094.00 1061.30 1070.00 0.15 2274 24.57 234 48.37 1103.45 716.10
509597 Hardcastle W X 10.00 640.00 654.00 671.45 654.00 670.00 4.69 32 0.21 15 21.00 959.80 600.00
541276 Hardwyn (I) B 1.00 16.71 16.90 17.95 16.90 17.88 7.00 103238 18.31 369 63.86 22.88 10.85
538081 Haria App. X 10.00 6.41 6.41 6.41 6.00 6.37 -0.62 3796 0.23 15 8.73 7.65 4.35
512604 Haria Export XT 10.00 7.00 6.97 7.35 6.97 6.97 -0.43 664 0.05 7 53.62 10.25 4.73
543517 Hariom Pipe B 10.00 354.70 359.95 360.00 353.65 356.70 0.56 8458 30.32 222 17.68 585.30 301.39
542682 Harish Text. X 10.00 62.10 64.90 64.90 61.00 62.50 0.64 1235 0.77 6 6.31 99.00 52.40
526931 Hariyana Shp X 10.00 106.60 109.15 109.15 105.00 106.20 -0.38 3515 3.76 76 17.18 148.75 91.00
500467 Harr.Malayal B 10.00 162.95 161.40 163.35 160.00 161.65 -0.80 9 0.01 7 10.37 340.25 160.00
543600 Harsha Engr. B 10.00 366.05 366.15 373.60 366.15 373.30 1.98 984 3.65 78 34.44 546.00 330.00
544105 Harshdeep H. M 10.00 91.01 93.00 93.00 93.00 93.00 2.19 1500 1.40 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.56 0.56 0.61 0.55 0.61 8.93 27067581 161.74 2731 6.78 4.68 0.48
532855 Haryana Capf X 10.00 178.50 179.50 179.50 170.00 172.05 -3.61 389 0.67 57 18.00 348.00 144.50
524080 Haryana Lthr X 10.00 62.96 65.00 65.00 64.00 64.88 3.05 50 0.03 9 16.51 99.50 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 10 0.00 1 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 14.00 14.28 14.28 13.16 13.91 -0.64 981 0.13 17 69.55 21.70 13.00
533162 Hathway Cabl B 2.00 12.65 12.69 12.73 12.60 12.65 0.00 95606 12.09 303 23.00 17.97 11.56
531531 Hatsun Agro A1 1.00 1023.95 1023.95 1028.75 1008.20 1020.60 -0.33 1233 12.53 103 69.15 1178.80 817.05
517354 Havells (I) A1 1.00 1403.55 1403.60 1412.60 1400.50 1409.05 0.39 211720 2976.56 2603 60.42 1782.75 1360.05
539176 Hawa Engg. X 10.00 99.55 104.40 114.60 96.10 108.70 9.19 2503 2.64 30 16.75 251.00 84.10
508486 Hawkins Cook B 10.00 8553.30 8578.90 8700.00 8459.00 8535.40 -0.21 853 73.21 341 39.80 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.73 38.40 38.40 36.60 36.74 -2.62 227889 84.64 811 37.11 57.90 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 70.07 70.00 73.99 70.00 71.79 2.45 1364 0.98 16 14.93 121.90 69.25
508956 HB Leas.&Fin X 10.00 13.17 13.11 13.98 13.11 13.26 0.68 3054 0.41 16 -57.65 20.42 11.02
532333 HB Portfolio X 10.00 66.88 72.65 72.65 64.41 65.25 -2.44 962 0.64 47 -42.37 122.00 61.55
532216 HB Stockhold T 10.00 75.00 78.44 78.44 71.51 74.99 -0.01 119 0.09 7 -3.40 135.00 69.50
517271 HBL Engg. A1 1.00 801.80 805.00 823.00 803.35 811.55 1.22 92443 749.09 2817 35.15 1121.95 404.30
500185 HCC A1 1.00 18.89 19.06 19.06 17.53 17.95 -4.98 4440632 798.08 7578 31.49 40.24 17.53
539224 HCKK Venture X 10.00 28.72 30.88 30.88 30.34 30.34 5.64 17 0.01 2 51.42 165.00 26.50
500179 HCL Infosys. B 2.00 13.76 13.51 13.94 13.50 13.71 -0.36 23818 3.29 202 -23.64 24.39 11.78
532281 HCL Techno. A1 2.00 1672.45 1675.05 1676.70 1660.00 1672.40 0.00 74091 1236.95 3428 26.73 2011.00 1304.00
526717 HCP Plastene X 10.00 183.40 185.00 194.50 176.00 178.90 -2.45 2811 5.04 57 13.15 215.95 88.75
544429 HDB Finl.Ser B 10.00 766.20 762.65 767.00 759.40 765.35 -0.11 16907 129.10 1210 29.19 891.65 705.00
541729 HDFC AMC A1 5.00 2666.65 2679.85 2681.00 2653.05 2675.65 0.34 15687 418.78 2523 41.74 2965.00 1762.52
500180 HDFC Bank A1 1.00 1000.20 1001.90 1004.70 998.05 1000.20 0.00 380119 3802.93 4179 21.26 1020.35 812.12
533230 HDFC Gold E 1.00 110.48 112.48 113.30 111.63 113.13 2.40 491304 554.17 1312 -- 113.30 65.12
540777 HDFC Life In A1 10.00 775.20 779.90 779.90 770.35 777.70 0.32 8277722 64417.55 2221 88.58 820.50 584.65
543627 HDFC N100LV B 12.62 21.45 21.46 21.54 21.45 21.54 0.42 5995 1.29 11 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.38 31.34 31.74 31.30 31.53 0.48 10613 3.35 81 -- 35.82 25.45
543224 HDFC Nifty B B 22.33 61.20 60.97 61.06 60.90 60.95 -0.41 11066 6.75 19 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 295.03 290.99 291.90 290.69 291.72 -1.12 3687 10.74 60 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 82.86 82.99 83.35 82.57 83.32 0.56 1067 0.89 13 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.38 96.03 96.29 95.76 96.16 -0.23 2092 2.01 41 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.92 38.00 38.07 37.99 38.07 0.40 1690 0.64 15 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.81 59.94 60.19 59.80 60.13 0.54 1678 1.01 26 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 128.95 128.88 129.44 128.61 129.38 0.33 1643 2.12 62 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.10 27.05 27.39 27.05 27.39 1.07 1166 0.32 17 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.98 39.86 40.45 39.82 40.45 1.18 1092 0.44 29 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.18 68.51 69.65 68.48 69.63 0.65 357 0.25 19 -- 74.10 56.75
543666 HDFCNifPvETF B 21.68 29.17 28.95 29.38 28.95 29.23 0.21 382 0.11 14 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.15 22.16 22.55 22.14 22.45 1.35 12442 2.78 94 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 163.87 163.97 165.40 163.97 165.34 0.90 87209 143.91 634 -- 185.50 134.75
543592 HDFCSILVETF E 52.52 179.46 183.22 185.60 182.55 184.92 3.04 588958 1083.93 2739 -- 187.10 83.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.41 2.42 2.44 2.37 2.44 1.24 17696 0.43 37 1.28 4.66 2.35
540210 Heads Up Ven B 10.00 9.35 9.78 9.78 8.03 9.21 -1.50 15542 1.39 64 4.02 14.56 8.03
539787 HealthCare G A1 10.00 707.25 706.70 716.00 704.85 714.75 1.06 3014 21.39 262 284.76 804.30 458.80
543546 Healthy Life M 10.00 12.31 12.25 12.30 11.80 12.10 -1.71 102000 12.22 22 17.54 61.16 11.80
526967 Heera Ispat X 10.00 8.05 9.50 9.50 7.90 7.95 -1.24 3648 0.30 24 -6.79 10.98 5.00
509631 HEG A1 2.00 533.30 533.00 539.50 532.25 534.40 0.21 22098 118.22 937 40.00 622.00 332.20
500292 HeidelbergC B 10.00 171.15 171.20 177.25 171.00 175.40 2.48 4984 8.71 210 30.88 242.00 169.00
544630 Helloji Holi MT 10.00 130.90 124.40 131.75 124.40 128.30 -1.99 52800 66.70 32 20.96 136.55 115.00
539174 Helpage Fin X 10.00 24.04 24.75 28.50 24.75 27.52 14.48 1229 0.32 26 10.35 33.80 12.73
531178 Hemang Res. X 10.00 18.00 18.85 18.85 18.06 18.49 2.72 3605 0.67 6 17.61 34.57 16.21
543916 Hemant Surg. MT 10.00 275.50 275.50 289.25 275.50 289.25 4.99 6400 18.42 15 49.28 367.10 88.15
543242 Hemisphere P B 10.00 129.55 129.60 135.20 129.60 134.20 3.59 23377 30.91 433 -394.71 190.85 109.30
524590 Hemo Organic XT 10.00 16.81 17.65 17.65 17.65 17.65 5.00 16899 2.98 17 50.43 17.65 8.05
543266 Heranba Inds B 10.00 237.40 240.80 245.25 237.00 241.25 1.62 2213 5.36 142 -126.97 488.90 205.20
505720 Hercules Inv B 1.00 158.50 158.50 159.25 157.35 158.40 -0.06 2406 3.81 180 13.67 253.00 126.00
519552 Heritage Foo A1 5.00 463.55 464.85 476.25 464.70 472.60 1.95 4007 18.90 286 25.38 541.60 355.55
500182 Hero Motocor A1 2.00 5980.10 5981.35 6037.80 5950.00 5959.00 -0.35 13261 792.78 2709 22.57 6390.00 3322.60
524669 Hester Biosc B 10.00 1601.05 1599.05 1610.00 1597.35 1607.15 0.38 77 1.23 41 31.19 2489.65 1246.75
506390 Heubach Col. B 10.00 439.50 437.75 445.20 435.15 442.40 0.66 130 0.57 19 16.68 619.80 427.90
534328 Hexa Tradex B 2.00 161.85 170.00 170.00 165.25 165.30 2.13 1219 2.02 16 42.60 322.60 160.00
544362 Hexaware Tec B 1.00 743.15 745.75 764.50 745.75 762.20 2.56 13573 102.79 504 46.67 900.15 592.95
500183 HFCL A1 1.00 66.80 67.11 68.01 66.24 66.56 -0.36 427691 286.58 2084 350.32 127.20 64.95
541019 HG Infra Eng A1 10.00 757.75 757.80 764.30 755.90 757.10 -0.09 4424 33.57 365 11.94 1560.95 751.40
543411 Hi-Tech Pipe B 1.00 91.50 91.50 93.05 91.10 91.55 0.05 48580 44.58 515 23.84 171.85 81.56
504176 High Enr.Bat X 2.00 543.70 541.35 559.75 541.35 548.15 0.82 2833 15.56 190 36.47 830.35 420.05
544477 Highway Infr B 5.00 61.59 61.58 62.43 60.78 61.25 -0.55 29013 17.93 323 22.35 134.88 59.80
524735 Hikal B 2.00 254.75 252.95 254.45 250.60 252.80 -0.77 31711 79.97 459 308.29 456.60 217.35
539697 Hiliks Tech. XT 10.00 54.07 56.00 56.00 52.06 56.00 3.57 11884 6.62 55 94.92 122.70 41.60
544308 Hilltone Sof XT 10.00 79.00 75.05 78.00 75.05 77.97 -1.30 3389 2.58 9 -67.80 84.00 19.21
532847 Hilton Metal B 10.00 40.35 40.76 41.23 40.42 40.88 1.31 1786 0.73 71 13.90 123.00 37.40
505712 Him Teknofor X 2.00 221.50 222.25 225.80 218.00 220.00 -0.68 2876 6.38 59 22.04 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 458.60 459.65 474.50 459.65 465.30 1.46 28425 132.99 995 35.79 606.54 351.40
526899 Himalaya Fd. X 10.00 9.39 9.50 9.72 9.49 9.62 2.45 39503 3.80 150 15.52 19.30 8.95
514043 Himat. Seide B 5.00 116.00 116.00 117.25 115.60 116.80 0.69 27419 31.89 596 16.95 228.95 107.50
531979 Hind Alumini X 10.00 62.92 62.50 63.99 57.60 63.85 1.48 8070 5.00 192 4.62 83.85 57.25
504036 Hind Rect B 2.00 1448.35 1466.20 1499.95 1466.20 1483.30 2.41 676 10.07 110 53.72 2101.00 801.15
539984 Hind Urban I X 10.00 2100.00 2146.90 2199.00 2146.70 2174.00 3.52 235 5.09 20 -11.65 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 300.45 301.05 318.90 300.00 305.95 1.83 1395 4.28 60 9.03 436.95 281.25
541154 Hind.Aeronau A1 5.00 4320.40 4321.20 4359.00 4259.80 4301.65 -0.43 30701 1325.28 3910 33.97 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.21 54.48 55.00 52.30 54.20 -0.02 1407 0.76 14 271.00 103.00 48.81
531918 Hind.Applian XT 10.00 139.55 142.30 142.30 142.30 142.30 1.97 572 0.81 10 1094.62 309.10 85.05
532041 Hind.Bio-Sci X 2.00 5.87 5.92 6.09 5.92 6.09 3.75 796 0.05 16 304.50 11.73 5.70
509635 Hind.Compost B 5.00 415.60 417.75 427.20 410.05 419.80 1.01 3812 16.02 129 20.80 618.30 402.15
513599 Hind.Copper A1 5.00 356.95 363.00 384.80 362.50 382.25 7.09 2336683 8824.01 27343 65.12 384.80 183.90
524013 Hind.Fluroca B 10.00 16.00 15.71 16.45 15.71 16.42 2.63 3262 0.53 38 273.67 19.57 10.80
519126 Hind.Foods B 2.00 540.20 539.30 541.25 530.25 533.95 -1.16 1688 9.05 151 50.47 609.05 461.80
505893 Hind.Hardy X 10.00 910.05 914.00 974.95 911.00 957.75 5.24 1183 11.21 71 16.36 1350.00 601.05
533217 Hind.Media V B 10.00 64.18 64.81 66.10 64.81 65.56 2.15 134 0.09 12 5.77 103.45 62.08
509895 Hind.Mills X 10.00 173.30 172.45 177.00 170.65 176.00 1.56 544 0.94 11 -4.30 228.60 154.00
500500 Hind.Motors B 5.00 16.97 17.24 17.25 16.70 17.12 0.88 273103 46.55 1363 51.88 35.83 16.55
500186 Hind.Oil Exp B 10.00 152.90 153.50 154.25 152.05 152.55 -0.23 4919 7.53 77 14.28 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.46 29.21 30.80 29.21 30.29 2.82 31055 9.39 196 0.49 46.00 22.36
530315 Hind.Tin Wrk X 10.00 116.70 119.40 122.95 113.70 119.20 2.14 7192 8.46 157 11.27 224.70 106.90
500696 Hind.Unileve A1 1.00 2304.70 2306.30 2309.00 2245.35 2261.05 -1.89 75039 1698.85 7258 48.79 2736.62 2102.90
500188 Hind.Zinc A1 2.00 522.45 533.00 567.50 532.80 561.35 7.45 2221363 12307.61 47710 22.45 567.50 378.65
500440 Hindalco A1 1.00 824.55 825.25 855.00 825.25 852.30 3.37 3296847 27718.12 7052 10.78 863.80 546.25
543645 Hindprakash B 10.00 122.55 129.00 135.95 129.00 135.25 10.36 641 0.86 15 99.45 182.25 111.10
532859 Hinduja Glob B 10.00 446.10 446.65 450.55 444.00 448.65 0.57 633 2.83 102 -2243.25 739.95 436.05
542905 Hindware Hom B 2.00 273.55 276.30 280.50 273.45 275.00 0.53 5944 16.39 233 -31.54 392.10 178.15
530853 Hipolin X 10.00 54.48 56.87 57.20 56.87 57.20 4.99 897 0.51 11 -4.88 227.00 51.55
590018 Hisar Metal B 10.00 158.75 162.90 162.90 150.20 159.85 0.69 1574 2.50 40 34.98 246.00 150.20
532359 Hit Kit Glob XT 2.00 1.13 1.15 1.18 1.08 1.08 -4.42 168062 1.96 91 2.40 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 19219.60 19325.00 19602.00 19280.55 19519.85 1.56 2427 472.89 693 24.25 22837.45 8738.05
526217 Hitech Corp. B 10.00 165.00 169.00 173.95 166.10 168.05 1.85 108 0.18 25 25.81 281.55 152.00
531661 Hittco Tools X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 1 0.00 1 -36.11 16.00 10.31
522215 HLE Glasscoa B 2.00 470.80 469.55 469.90 460.05 463.10 -1.64 4395 20.43 301 56.89 662.00 218.00
544349 HM Electro MT 10.00 58.01 60.00 60.00 57.36 57.36 -1.12 3200 1.88 2 9.59 100.99 50.00
543929 HMA Agro B 1.00 29.12 29.10 29.27 28.79 29.08 -0.14 17177 4.99 100 12.48 42.07 27.54
500191 HMT Z 10.00 47.05 46.53 49.40 46.10 48.03 2.08 6700 3.25 95 -11.09 79.50 44.95
543259 Home First F A1 2.00 1189.35 1172.40 1188.90 1165.00 1174.75 -1.23 10144 119.25 925 26.96 1518.80 838.65
544014 Honasa Cons. A1 10.00 256.50 260.85 268.95 253.45 261.70 2.03 232503 609.45 6468 -56.40 334.00 190.00
522064 Honda (I) Po B 10.00 2342.70 2349.40 2526.80 2330.00 2360.40 0.76 1639 41.10 135 31.54 3251.00 1827.20
517174 Honeywell Au A1 10.00 33822.10 34127.75 34236.95 33855.00 33877.80 0.16 52 17.65 38 58.03 43799.90 31501.70
500193 Hotel Leela B 2.00 8.99 8.86 9.20 8.86 9.18 2.11 27497 2.48 122 76.50 21.13 8.60
532145 Hotel Silver X 10.00 12.98 13.00 13.00 12.51 12.99 0.08 686 0.09 13 14.93 19.48 11.20
526761 Howard Hotel X 10.00 19.91 19.90 19.90 19.90 19.90 -0.05 500 0.10 2 24.88 33.90 18.10
543433 HP Adhesives B 2.00 42.78 42.69 43.34 42.07 43.18 0.94 4044 1.73 82 24.53 83.49 41.23
502873 HP Cotton X 10.00 107.45 106.00 107.50 106.00 107.50 0.05 1688 1.81 5 14.49 141.90 82.00
500104 HPCL A1 10.00 447.90 449.00 461.50 448.60 460.05 2.71 67993 310.04 1738 7.03 494.55 287.55
540136 HPL Elec.Pow B 10.00 389.85 384.00 395.15 384.00 391.55 0.44 2866 11.20 209 26.24 639.50 338.75
532662 HT Media B 2.00 22.38 22.50 22.71 22.10 22.47 0.40 2361 0.53 22 29.57 28.20 14.51
532799 Hubtown B 10.00 228.90 242.45 257.20 231.25 246.05 7.49 623903 1554.58 8223 26.92 366.00 149.90
540530 HUDCO A1 10.00 212.50 213.85 214.75 211.85 213.70 0.56 121267 258.65 1518 15.26 263.95 158.90
509820 Huhtamaki (I B 2.00 214.45 214.55 215.65 212.00 212.50 -0.91 2529 5.41 104 18.97 307.45 170.40
500262 Hybrid Finan T 5.00 19.00 19.00 19.78 19.00 19.75 3.95 319 0.06 9 18.12 35.21 9.35
539724 Hypersoft Tc XT 10.00 70.60 69.19 69.19 69.19 69.19 -2.00 6644 4.60 30 14.41 100.60 17.55
544274 Hyundai Mot. A1 10.00 2341.15 2313.45 2350.50 2305.20 2342.00 0.04 33410 780.36 2818 31.40 2889.65 1542.95