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 28/03/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 604.40 588.00 645.00 588.00 643.70 6.50 8854 54.79 150 5.09 958.00 257.45
515147 Haldyn Glass X 1.00 91.74 92.00 96.00 87.00 88.19 -3.87 149396 134.97 714 22.50 186.00 84.01
544312 Hamps Bio MT 10.00 45.00 42.75 42.75 42.75 42.75 -5.00 6000 2.57 3 37.17 107.20 42.75
526407 Hampton Sky X 1.00 22.65 23.15 23.15 22.00 22.18 -2.08 146397 33.18 339 26.09 38.26 22.00
590113 Hang Seng Be E 1.00 405.65 401.67 403.63 393.00 395.81 -2.43 80204 318.71 2287 -- 448.98 244.85
538731 Hanman Fit M 10.00 3.35 3.68 3.68 3.68 3.68 9.85 8400 0.31 1 -0.91 6.50 2.90
543227 Happiest Min A1 2.00 610.55 614.65 621.40 588.95 595.75 -2.42 69037 417.93 2703 40.75 955.00 588.95
544057 Happy Forgin B 2.00 783.35 799.95 800.00 783.15 785.65 0.29 5478 43.23 463 35.49 1298.95 751.25
509597 Hardcastle W X 10.00 695.55 699.00 699.00 640.00 650.20 -6.52 318 2.13 23 25.26 1354.75 600.00
541276 Hardwyn (I) T 1.00 11.41 11.40 11.60 10.84 11.31 -0.88 119980 13.47 396 43.50 33.92 10.84
538081 Haria App. X 10.00 5.50 5.50 5.88 5.28 5.31 -3.45 10131 0.55 15 13.62 6.80 4.35
543517 Hariom Pipe B 10.00 336.60 336.80 347.00 329.20 332.85 -1.11 15401 51.99 558 16.83 885.05 320.00
542682 Harish Text. X 10.00 74.44 74.45 74.45 68.00 71.20 -4.35 2333 1.64 48 -11.11 102.60 44.20
526931 Hariyana Shp X 10.00 99.82 100.00 109.00 100.00 100.56 0.74 7453 7.70 158 52.65 239.95 88.60
500467 Harr.Malayal B 10.00 199.95 208.95 211.80 200.80 203.40 1.73 4122 8.42 179 2542.50 340.25 151.00
543600 Harsha Engr. B 10.00 372.95 382.90 384.70 371.05 373.75 0.21 3361 12.69 189 26.49 610.75 361.45
544105 Harshdeep H. M 10.00 65.11 65.70 65.70 65.30 65.30 0.29 3000 1.97 2 -- 86.00 42.20
505336 Harshil Agro XT 1.00 5.46 5.36 5.36 5.36 5.36 -1.83 84651 4.54 167 33.50 11.78 0.66
532855 Haryana Capf XT 10.00 180.95 180.95 181.00 180.95 180.95 0.00 555 1.00 10 18.64 447.90 144.50
524080 Haryana Lthr X 10.00 68.70 67.00 68.89 65.00 65.48 -4.69 16024 10.63 136 8.50 124.00 62.56
531387 Hasti Financ X 10.00 5.99 5.89 5.89 5.88 5.88 -1.84 620 0.04 2 -14.70 10.30 5.88
509073 Hathway Bhaw X 10.00 16.39 16.39 16.39 15.51 15.97 -2.56 5725 0.90 43 -63.88 23.66 14.86
533162 Hathway Cabl B 2.00 13.09 13.09 13.59 12.92 12.99 -0.76 1442433 190.15 2404 24.98 25.66 12.12
531531 Hatsun Agro A1 1.00 944.10 952.25 971.65 947.00 964.70 2.18 876 8.38 123 74.61 1380.00 865.00
517354 Havells (I) A1 1.00 1515.60 1500.65 1543.05 1500.65 1527.65 0.80 33769 516.57 3502 68.35 2104.95 1380.55
539176 Hawa Engg. X 10.00 106.90 107.65 108.00 105.00 105.00 -1.78 1310 1.40 30 20.04 338.00 105.00
508486 Hawkins Cook B 10.00 7241.65 7251.05 7342.45 7200.00 7214.30 -0.38 1126 81.72 272 33.35 9200.00 5810.05
532467 Hazoor Multi X 1.00 43.69 43.11 44.60 39.50 41.86 -4.19 467720 200.64 1179 10.82 63.90 30.23
532334 HB Estate De X 10.00 101.35 101.85 102.99 92.95 99.20 -2.12 3998 3.97 40 17.97 125.10 61.25
508956 HB Leas.&Fin X 10.00 14.07 14.07 14.35 12.50 13.40 -4.76 4210 0.57 46 -134.00 29.95 11.63
532333 HB Portfolio X 10.00 88.98 80.00 90.50 80.00 86.39 -2.91 38223 32.97 58 20.52 176.70 60.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 76.13 76.13 76.58 72.33 73.13 -3.94 2243 1.67 190 -103.00 187.45 71.50
517271 HBL Engg. A1 1.00 465.65 468.00 479.35 462.85 472.15 1.40 289429 1363.93 5519 41.75 738.65 404.30
500185 HCC A1 1.00 26.51 26.77 27.25 25.59 25.86 -2.45 1667957 438.87 2650 17.47 57.46 21.98
500179 HCL Infosys. B 2.00 12.07 12.60 12.60 11.91 11.99 -0.66 190042 23.01 737 -17.38 23.60 11.91
532281 HCL Techno. A1 2.00 1626.80 1626.00 1626.00 1582.95 1590.95 -2.20 77978 1252.08 4030 25.29 2011.00 1235.00
526717 HCP Plastene X 10.00 112.05 119.90 119.90 97.05 103.30 -7.81 21146 23.17 283 21.39 204.95 97.05
541729 HDFC AMC A1 5.00 4076.50 4090.15 4124.85 4003.65 4013.20 -1.55 11254 457.28 2464 36.32 4862.00 3419.00
500180 HDFC Bank A1 1.00 1825.25 1830.00 1836.40 1806.75 1828.50 0.18 348897 6354.72 9666 20.11 1880.00 1430.15
533230 HDFC Gold E 1.00 76.11 76.74 77.04 76.31 76.86 0.99 96221 73.89 667 -- 77.04 59.50
540777 HDFC Life In A1 10.00 682.15 683.25 688.05 677.95 685.55 0.50 65094 445.18 3229 84.43 760.95 511.10
543627 HDFC N100LV B 12.62 19.05 19.22 19.24 18.94 19.24 1.00 10008 1.90 8 -- 22.35 17.27
543973 HDFC N1DRLiq B 1000.00 1003.83 1004.68 1004.83 1004.68 1004.83 0.10 951 9.55 2 -- 1004.83 999.00
543628 HDFC N200Mom B 19.06 28.44 28.98 28.98 28.06 28.31 -0.46 85818 24.40 366 -- 39.00 26.25
543224 HDFC Nifty B B 22.33 52.60 52.69 52.79 52.48 52.79 0.36 31 0.02 12 -- 58.00 47.03
539516 HDFC Nifty50 B 76.13 260.42 260.99 262.32 259.84 261.18 0.29 2724 7.10 80 -- 291.00 238.65
544110 HDFC PSU Bk B 62.78 62.92 62.55 64.07 62.55 62.75 -0.27 212 0.13 8 -- 82.45 55.74
539517 HDFC S&P Sen A1 25.04 86.49 86.49 87.00 86.04 86.61 0.14 6974 6.03 57 -- 97.24 79.61
543774 HDFCBSE500 B 23.86 34.34 34.34 34.83 33.93 34.04 -0.87 16765 5.74 79 -- 43.80 31.56
543605 HDFCN100Ql30 B 38.59 53.93 53.62 54.03 53.47 53.47 -0.85 2279 1.22 28 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 130.48 130.60 130.70 130.50 130.70 0.17 258 0.34 3 -- 155.30 121.51
543607 HDFCNGrSec15 B 89.04 112.21 111.99 112.10 110.60 111.97 -0.21 2675 2.98 45 -- 138.28 105.27
543569 HDFCNif100ET B 17.73 24.55 24.77 24.77 24.56 24.56 0.04 347 0.09 8 -- 29.00 22.70
543665 HDFCNifITETF B 29.99 38.68 38.68 38.68 38.68 38.68 0.00 100 0.04 1 -- 49.50 32.51
543570 HDFCNifNXT50 B 41.82 64.08 64.22 65.48 63.45 64.02 -0.09 25531 16.47 72 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 26.02 26.18 26.20 25.97 26.02 0.00 13707 3.58 40 -- 27.66 23.27
543776 HDFCNMid150 B 11.60 19.36 19.43 19.56 19.18 19.25 -0.57 42701 8.27 312 -- 22.95 17.52
543775 HDFCNSML250 B 91.31 152.15 151.36 154.00 151.30 152.17 0.01 57626 87.90 640 -- 188.40 135.27
543592 HDFCSILVETF E 52.52 96.25 97.75 98.01 97.06 97.79 1.60 157952 154.35 698 -- 98.45 72.51
532873 HDIL Z 10.00 2.69 2.68 2.80 2.56 2.56 -4.83 246393 6.40 303 1.35 5.60 2.56
540210 Heads Up Ven T 10.00 10.82 10.43 10.43 10.28 10.28 -4.99 19694 2.03 58 -13.71 17.98 8.61
539787 HealthCare G B 10.00 526.95 521.50 549.00 521.50 538.05 2.11 6355 34.11 395 128.72 563.15 310.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life MT 10.00 58.50 60.55 61.42 55.58 59.77 2.17 42000 25.24 11 157.29 97.25 3.86
526967 Heera Ispat Z 10.00 5.53 5.42 5.80 5.42 5.60 1.27 15097 0.87 20 -80.00 10.98 5.00
509631 HEG A1 2.00 488.65 486.75 495.90 474.20 483.70 -1.01 121222 583.12 3085 42.13 619.25 332.20
500292 HeidelbergC B 10.00 197.00 198.75 198.75 196.00 197.95 0.48 8919 17.59 301 42.94 257.85 187.10
539174 Helpage Fin X 10.00 13.77 13.83 13.83 13.83 13.83 0.44 224 0.03 3 16.08 36.40 12.73
505520 Hem Holdings XT 10.00 17.47 17.81 17.81 17.81 17.81 1.95 1 0.00 1 0.36 17.81 2.20
502133 Hemadri Cem X 10.00 68.19 75.00 75.00 65.00 66.22 -2.89 5182 3.53 60 -2.34 123.03 60.10
531178 Hemang Res. X 10.00 23.63 23.00 26.75 23.00 25.50 7.91 4434 1.16 43 2.78 38.75 20.00
543916 Hemant Surg. M 10.00 100.80 99.00 101.80 94.00 99.65 -1.14 39200 39.16 33 13.59 224.90 88.15
543242 Hemisphere P A1 10.00 125.30 127.20 128.50 123.15 123.75 -1.24 64373 80.64 678 -325.66 241.95 115.60
524590 Hemo Organic X 10.00 8.97 8.97 8.97 8.97 8.97 0.00 100 0.01 1 -7.06 15.25 8.05
543266 Heranba Inds T 10.00 210.75 210.00 218.95 208.10 212.85 1.00 5430 11.66 124 19.26 561.00 205.20
505720 Herc.Hoists B 1.00 143.80 145.60 149.65 142.35 144.95 0.80 23840 35.02 114 12.51 310.00 114.45
519552 Heritage Foo A1 5.00 397.15 400.05 402.05 382.55 385.20 -3.01 37838 147.84 1270 18.75 727.90 296.55
500182 Hero Motocor A1 2.00 3763.15 3772.40 3808.75 3711.95 3722.10 -1.09 9445 354.91 1869 17.93 6245.00 3455.30
524669 Hester Biosc B 10.00 1339.70 1349.00 1350.40 1246.75 1253.90 -6.40 4144 52.89 663 34.26 3375.45 1246.75
506390 Heubach Col. B 10.00 584.05 582.45 588.80 579.75 584.95 0.15 1537 8.96 73 28.94 733.25 355.15
534328 Hexa Tradex B 2.00 193.85 194.80 195.00 184.35 188.05 -2.99 1155 2.21 45 -45.75 375.40 143.10
544362 Hexaware Tec B 1.00 710.80 711.55 723.35 698.70 700.55 -1.44 18958 133.78 802 42.66 850.00 698.70
500183 HFCL A1 1.00 81.23 81.71 83.48 78.70 79.02 -2.72 887517 720.77 3944 30.87 171.00 77.25
541019 HG Infra Eng A1 10.00 1087.85 1087.00 1111.10 1052.55 1056.55 -2.88 22832 245.62 2052 12.55 1880.00 920.65
522073 Hi-Tech Gear T 10.00 595.15 599.00 620.00 599.00 605.00 1.66 171 1.05 16 23.44 1275.75 523.05
543411 Hi-Tech Pipe B 1.00 105.45 105.45 109.10 101.05 102.80 -2.51 121123 126.62 1808 31.44 210.75 96.05
504176 High Enr.Bat X 2.00 497.05 505.00 509.75 486.65 502.30 1.06 15753 78.44 485 44.73 1058.80 420.05
524735 Hikal B 2.00 404.75 406.85 407.00 395.00 400.10 -1.15 18284 73.10 543 66.24 464.50 268.05
509675 HIL Ltd. B 10.00 1789.35 1820.00 1837.95 1800.75 1803.75 0.80 1199 21.72 195 -163.83 3150.05 1657.70
539697 Hiliks Tech. X 10.00 60.72 63.70 63.70 57.95 61.14 0.69 6351 3.78 32 56.61 122.70 27.05
544308 Hilltone Sof XT 10.00 31.11 31.73 31.73 31.65 31.65 1.74 25856 8.20 9 73.60 59.57 19.21
532847 Hilton Metal B 10.00 69.72 69.73 71.92 69.34 71.14 2.04 22023 15.55 627 77.33 135.75 67.81
505712 Him Teknofor X 2.00 156.85 160.00 163.40 158.20 158.80 1.24 8167 13.07 64 14.98 273.85 117.00
500184 Himadri Spl. A1 1.00 429.65 433.50 439.90 420.25 423.95 -1.33 109054 469.29 3038 40.61 688.50 291.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 11.09 10.69 11.69 10.69 11.23 1.26 162888 18.51 346 12.48 28.38 10.11
514043 Himat. Seide B 5.00 144.35 147.95 147.95 140.00 140.90 -2.39 135784 193.55 1586 20.16 231.60 107.50
531979 Hind Alumini X 10.00 67.85 67.00 73.00 67.00 70.61 4.07 9152 6.41 112 14.83 94.99 49.00
504036 Hind Rect B 2.00 980.65 992.55 992.60 932.25 936.90 -4.46 1824 17.50 300 49.84 1591.00 570.05
539984 Hind Urban I X 10.00 2106.50 2096.00 2096.00 1981.00 2046.45 -2.85 285 5.90 38 7.07 3550.00 1981.00
514428 Hind.Adhesiv X 10.00 345.25 345.00 355.00 333.30 336.15 -2.64 2590 8.84 103 10.86 488.00 281.25
541154 Hind.Aeronau A1 5.00 4161.60 4200.00 4294.00 4159.40 4176.00 0.35 623514 26172.30 20265 32.12 5675.00 3045.95
519574 Hind.Agrigen X 10.00 69.31 66.00 70.99 65.85 67.15 -3.12 1387 0.94 29 89.53 93.96 40.00
531918 Hind.Applian XT 10.00 96.05 94.15 94.60 94.15 94.15 -1.98 1018 0.96 15 523.06 401.50 56.60
532041 Hind.Bio-Sci X 2.00 6.99 6.98 6.98 6.70 6.98 -0.14 4408 0.30 26 232.67 13.47 6.70
509635 Hind.Compost B 5.00 443.50 449.50 458.00 424.70 430.80 -2.86 1851 8.17 224 17.23 669.90 370.00
513599 Hind.Copper A1 5.00 224.65 224.60 229.25 218.75 220.60 -1.80 1905487 4245.34 10331 53.03 415.60 195.35
524013 Hind.Fluroca B 10.00 12.24 13.17 13.17 11.60 12.52 2.29 12200 1.50 53 43.17 22.60 10.80
519126 Hind.Foods B 2.00 549.40 550.00 571.10 550.00 566.80 3.17 5147 29.07 561 63.76 685.70 461.80
505893 Hind.Hardy X 10.00 647.55 683.80 683.80 651.40 676.30 4.44 1004 6.77 50 19.43 1277.10 410.15
533217 Hind.Media V B 10.00 82.84 84.28 86.50 81.00 82.79 -0.06 11709 9.93 106 14.15 117.65 72.60
509895 Hind.Mills X 10.00 178.85 181.00 181.00 172.50 172.60 -3.49 88 0.15 4 -3.72 391.30 170.00
500500 Hind.Motors B 5.00 22.00 22.25 22.70 21.01 21.29 -3.23 153276 33.35 905 13.74 48.70 16.65
500186 Hind.Oil Exp A1 10.00 174.70 172.55 177.30 170.25 171.10 -2.06 96327 165.96 1428 13.58 293.60 158.90
500449 Hind.Org.Chm B 10.00 38.91 40.00 42.80 39.69 42.53 9.30 549587 227.81 2068 -2.04 62.70 22.36
530315 Hind.Tin Wrk X 10.00 145.65 149.90 150.15 145.50 146.05 0.27 16574 24.51 127 12.81 239.00 132.00
500696 Hind.Unileve A1 1.00 2236.75 2249.95 2295.95 2240.45 2259.35 1.01 52742 1197.37 3375 49.42 3034.50 2136.00
500188 Hind.Zinc A1 2.00 446.55 450.05 475.00 450.05 462.00 3.46 251084 1168.53 7005 20.79 807.00 295.14
500440 Hindalco A1 1.00 693.45 689.10 697.65 679.25 682.35 -1.60 82701 565.71 3340 11.04 772.00 558.00
532859 Hinduja Glob B 10.00 465.10 468.35 482.60 460.50 465.35 0.05 18913 88.19 1503 10.40 954.00 460.00
542905 Hindware Hom B 2.00 193.80 204.45 215.75 201.90 209.70 8.20 63319 132.67 1682 -49.81 462.63 178.15
530853 Hipolin XT 10.00 90.75 90.75 90.75 86.50 86.50 -4.68 369 0.32 7 -25.52 227.10 86.50
590018 Hisar Metal B 10.00 200.00 190.00 215.00 190.00 206.70 3.35 3238 6.85 164 28.91 246.00 159.50
543187 Hitachi Engy A1 10.00 12932.10 12932.15 12961.00 12570.75 12648.70 -2.19 3299 420.82 821 35.92 16534.50 6802.10
526217 Hitech Corp. B 10.00 183.30 180.50 193.00 178.10 181.00 -1.25 1018 1.86 52 29.29 350.50 152.00
531661 Hittco Tools X 10.00 11.60 11.51 12.49 11.25 12.49 7.67 1161 0.13 9 -12.62 15.98 9.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 232.55 232.55 255.00 229.70 249.65 7.35 47413 114.56 2614 49.34 524.00 218.00
544349 HM Electro M 10.00 62.97 61.65 65.70 61.60 62.06 -1.45 11200 6.99 7 10.38 81.00 55.00
543929 HMA Agro B 1.00 29.36 29.29 29.74 27.91 28.04 -4.50 118795 33.99 963 12.03 72.01 27.91
500191 HMT Z 10.00 48.20 47.24 49.00 47.24 48.00 -0.41 8134 3.91 66 0.67 102.60 44.01
543259 Home First F A1 2.00 1046.60 1070.90 1070.90 1010.50 1015.00 -3.02 3900 40.41 501 25.33 1383.05 777.00
544014 Honasa Cons. A1 10.00 234.50 229.50 236.55 225.70 232.10 -1.02 16581 38.27 824 -50.02 546.50 197.15
522064 Honda (I) Po B 10.00 2064.85 2099.95 2105.00 2016.00 2027.05 -1.83 1648 33.87 376 34.50 4494.00 1858.15
517174 Honeywell Au A1 10.00 33861.25 34385.95 34400.00 33565.00 33645.00 -0.64 331 112.03 228 55.92 59700.00 31501.70
500193 Hotel Leela B 2.00 12.07 12.03 12.64 11.98 12.02 -0.41 488592 59.62 1283 30.82 32.52 11.98
532145 Hotel Silver X 10.00 12.34 12.75 12.80 12.31 12.31 -0.24 819 0.10 14 14.65 20.49 12.25
532761 HOV Services B 10.00 46.06 48.29 48.29 44.70 45.01 -2.28 13813 6.29 91 15.26 110.80 41.51
526761 Howard Hotel X 10.00 23.60 23.40 23.93 23.40 23.60 0.00 5371 1.26 18 -262.22 33.50 20.71
543433 HP Adhesives B 2.00 48.29 50.95 50.95 47.52 48.14 -0.31 29139 14.21 335 22.60 108.97 42.77
502873 HP Cotton X 10.00 91.49 91.49 94.00 85.00 86.47 -5.49 2419 2.20 43 -49.98 193.95 82.00
500104 HPCL A1 10.00 359.60 362.50 369.40 358.00 360.15 0.15 171196 623.58 3938 12.71 457.20 287.55
540136 HPL Elec.Pow B 10.00 419.25 421.45 432.00 410.10 413.15 -1.45 58545 246.54 2292 37.77 694.30 298.05
532662 HT Media B 2.00 16.95 16.31 17.82 16.29 16.41 -3.19 164756 28.31 783 -10.13 31.67 16.29
532799 Hubtown B 10.00 194.70 199.00 204.40 186.70 188.30 -3.29 45789 87.82 809 -33.04 342.15 116.60
540530 HUDCO A1 10.00 200.35 201.95 204.90 198.65 199.40 -0.47 731408 1476.02 8979 14.88 353.95 158.90
509820 Huhtamaki (I B 2.00 183.15 191.60 191.60 179.75 180.95 -1.20 9094 16.59 411 16.16 451.50 170.40
500262 Hybrid Finan B 5.00 11.86 11.28 11.28 11.27 11.27 -4.97 2126 0.24 10 9.09 16.90 8.57
544274 Hyundai Mot. A1 10.00 1762.85 1722.15 1746.00 1701.00 1706.85 -3.18 45167 776.00 4049 22.89 1968.80 1551.40