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 04/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 212.55 215.10 216.80 210.15 210.85 -0.80 11235 24.17 49 8.95 326.25 156.66
515147 Haldyn Glass X 1.00 96.07 95.25 96.90 95.25 95.92 -0.16 22219 21.34 157 27.02 185.00 84.01
526407 Hampton Sky X 1.00 18.24 18.90 19.00 18.33 18.48 1.32 18153 3.40 143 -56.00 35.80 18.01
532761 HandsOn Glob T 10.00 76.80 73.10 74.44 73.07 74.44 -3.07 342 0.25 9 18.11 88.98 41.51
590113 Hang Seng Be E 1.00 525.37 517.75 517.75 517.75 517.75 -1.45 449 2.32 9 -- 542.16 308.98
543227 Happiest Min A1 2.00 512.50 512.10 512.15 504.05 506.70 -1.13 26760 135.63 2218 39.52 795.75 486.55
544057 Happy Forgin B 2.00 1009.25 1012.10 1015.00 998.00 1014.20 0.49 4260 43.09 371 45.83 1185.00 716.10
509597 Hardcastle W X 10.00 720.00 720.00 745.00 716.60 716.60 -0.47 11 0.08 4 52.96 1139.50 600.00
541276 Hardwyn (I) B 1.00 15.50 15.79 15.80 15.41 15.60 0.65 292003 45.99 264 55.71 28.77 10.85
531971 Hari Govind XT 10.00 163.20 171.35 171.35 171.35 171.35 4.99 1 0.00 1 -1713.50 171.35 44.62
538081 Haria App. X 10.00 6.49 6.42 6.89 6.40 6.89 6.16 6342 0.41 24 8.83 7.65 4.35
512604 Haria Export XT 10.00 8.00 7.96 7.97 7.60 7.71 -3.63 10651 0.81 30 64.25 10.25 4.43
500178 Harig Crank XT 1.00 5.36 5.62 5.62 5.62 5.62 4.85 1154 0.06 22 -4.93 5.62 1.50
543517 Hariom Pipe B 10.00 446.80 445.10 448.75 445.00 447.05 0.06 2796 12.49 192 20.41 668.00 301.39
542682 Harish Text. X 10.00 60.96 65.80 65.80 60.05 60.05 -1.49 2934 1.79 19 15.20 102.60 52.40
526931 Hariyana Shp X 10.00 114.45 116.75 116.75 113.00 113.55 -0.79 5316 6.08 96 34.20 156.00 91.00
500467 Harr.Malayal B 10.00 197.95 199.00 199.00 191.05 194.10 -1.94 408 0.80 26 13.55 340.25 165.65
543600 Harsha Engr. B 10.00 403.80 402.85 403.80 398.25 399.00 -1.19 957 3.83 84 39.82 559.40 330.00
544105 Harshdeep H. M 10.00 98.75 98.80 101.90 96.15 99.50 0.76 40500 40.28 21 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.61 0.62 0.62 0.58 0.60 -1.64 12957674 77.47 2281 3.53 8.97 0.48
524080 Haryana Lthr X 10.00 74.42 70.00 76.76 70.00 76.76 3.14 1071 0.78 31 19.83 102.80 56.00
531387 Hasti Financ X 10.00 9.57 9.76 9.76 9.38 9.38 -1.99 676 0.06 7 -1.25 9.77 4.85
509073 Hathway Bhaw X 10.00 15.00 14.93 15.29 14.93 15.07 0.47 438 0.07 13 75.35 21.70 13.03
533162 Hathway Cabl B 2.00 13.74 13.65 13.76 13.61 13.64 -0.73 39317 5.37 202 24.80 20.03 11.95
531531 Hatsun Agro A1 1.00 1072.75 1071.05 1077.00 1035.50 1038.85 -3.16 2302 24.25 247 70.38 1200.00 817.05
517354 Havells (I) A1 1.00 1497.35 1492.05 1494.90 1478.40 1486.35 -0.73 88656 1320.78 4729 63.74 1782.75 1360.05
539176 Hawa Engg. X 10.00 112.95 117.20 117.20 110.00 116.90 3.50 976 1.10 14 15.28 264.10 100.00
508486 Hawkins Cook B 10.00 8934.65 8998.95 8998.95 8550.00 8835.85 -1.11 1935 169.84 537 40.45 9900.00 7099.95
532467 Hazoor Multi X 1.00 35.87 35.24 35.60 34.62 35.01 -2.40 188643 66.42 654 17.86 61.20 30.85
532334 HB Estate De X 10.00 81.80 85.99 85.99 81.41 84.80 3.67 158 0.13 11 18.35 121.90 69.90
508956 HB Leas.&Fin X 10.00 14.64 14.64 14.75 13.20 14.13 -3.48 14308 1.99 80 -61.43 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 76.56 75.10 77.77 75.10 77.44 1.15 924 0.70 19 -61.95 122.55 71.70
532216 HB Stockhold B 10.00 89.33 89.30 89.30 83.10 84.88 -4.98 20472 17.42 164 -5.50 141.95 69.50
517271 HBL Engg. A1 1.00 989.70 991.40 998.50 982.70 994.20 0.45 48351 479.29 2963 81.03 1032.05 404.30
500185 HCC A1 1.00 28.53 28.53 29.12 27.66 27.71 -2.87 813501 229.38 1447 30.45 47.83 21.37
539224 HCKK Venture X 10.00 32.16 32.10 33.87 30.00 31.69 -1.46 13864 4.37 39 42.25 165.00 29.05
500179 HCL Infosys. B 2.00 15.74 16.19 16.19 15.70 15.87 0.83 13242 2.11 197 -24.42 24.39 11.78
532281 HCL Techno. A1 2.00 1544.95 1533.90 1539.85 1525.00 1528.70 -1.05 52875 809.18 3449 24.44 2011.00 1304.00
526717 HCP Plastene X 10.00 163.15 164.00 165.50 150.00 152.75 -6.37 54202 82.63 200 13.53 215.95 88.75
544429 HDB Finl.Ser B 10.00 724.00 724.00 735.00 722.75 731.05 0.97 70453 513.36 4644 27.87 891.65 722.25
541729 HDFC AMC A1 5.00 5396.45 5404.50 5471.00 5391.05 5399.85 0.06 4073 221.20 1043 42.11 5930.00 3525.05
500180 HDFC Bank A1 1.00 992.50 989.75 996.70 983.65 985.10 -0.75 597421 5927.67 12514 20.93 1020.35 812.12
533230 HDFC Gold E 1.00 103.38 100.79 103.63 100.79 102.97 -0.40 273140 280.53 1643 -- 112.80 63.68
540777 HDFC Life In A1 10.00 735.80 731.20 748.65 731.20 742.60 0.92 25032 185.86 1476 84.58 820.50 584.65
543627 HDFC N100LV B 12.62 21.17 21.05 21.14 21.01 21.06 -0.52 535 0.11 30 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1034.53 1034.84 1034.84 1034.80 1034.80 0.03 12 0.12 2 -- 1040.00 999.99
543628 HDFC N200Mom B 19.06 31.89 31.81 32.13 31.68 31.86 -0.09 26632 8.48 102 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 59.59 59.52 59.59 59.31 59.50 -0.15 49 0.03 16 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 288.52 287.21 288.69 286.28 286.66 -0.64 5555 15.96 85 -- 294.11 242.14
544110 HDFC PSU Bk B 62.78 83.92 83.76 84.20 83.51 83.72 -0.24 8043 6.74 38 -- 84.80 55.74
539517 HDFC S&P Sen A1 25.04 94.60 93.81 94.71 93.76 94.37 -0.24 447 0.42 25 -- 96.38 80.60
543774 HDFCBSE500 B 23.86 38.10 38.00 38.10 37.68 37.90 -0.52 765 0.29 12 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.43 59.23 59.23 58.72 58.79 -1.08 802 0.47 19 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 136.20 134.96 136.18 134.57 135.10 -0.81 6475 8.75 61 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 124.66 124.60 124.68 124.10 124.30 -0.29 366 0.45 19 -- 128.47 103.21
543569 HDFCNif100ET B 17.73 27.11 27.13 27.26 27.03 27.14 0.11 14048 3.81 353 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 37.75 37.63 37.63 37.20 37.26 -1.30 12325 4.61 59 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.54 71.70 71.70 71.24 71.48 -0.08 238 0.17 13 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.69 28.52 28.63 28.39 28.43 -0.91 3181 0.91 70 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.45 22.51 22.52 22.30 22.42 -0.13 19489 4.36 104 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 175.26 175.40 176.14 174.00 174.23 -0.59 19870 34.71 525 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 142.97 142.99 142.99 139.31 140.31 -1.86 107426 150.90 1065 -- 187.10 83.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.75 2.75 2.81 2.70 2.72 -1.09 34662 0.94 46 1.43 4.66 2.54
540210 Heads Up Ven B 10.00 10.77 11.15 11.15 10.50 10.66 -1.02 17831 1.94 60 5.17 14.56 8.61
539787 HealthCare G A1 10.00 752.40 757.65 767.20 743.95 764.35 1.59 10100 76.17 544 290.63 804.30 445.00
543546 Healthy Life M 10.00 15.85 16.20 16.64 16.20 16.64 4.98 106000 17.59 30 24.12 61.16 13.80
526967 Heera Ispat X 10.00 7.49 7.21 7.85 7.21 7.27 -2.94 7562 0.55 13 -6.55 10.98 5.00
509631 HEG A1 2.00 583.35 583.10 592.05 578.35 579.35 -0.69 26972 158.07 1095 56.80 622.00 332.20
500292 HeidelbergC B 10.00 195.10 195.65 195.65 193.40 193.85 -0.64 1925 3.74 117 34.13 242.00 181.05
539174 Helpage Fin X 10.00 24.85 26.00 26.00 23.50 24.84 -0.04 1133 0.28 40 12.24 36.40 12.73
502133 Hemadri Cem X 10.00 52.87 53.93 54.19 52.87 53.08 0.40 830 0.44 27 -1.81 94.00 44.00
531178 Hemang Res. X 10.00 22.87 22.83 23.95 21.50 21.50 -5.99 2573 0.58 22 22.16 34.57 20.00
543916 Hemant Surg. MT 10.00 289.00 289.90 293.40 289.90 290.00 0.35 26400 76.59 12 39.56 367.10 88.15
543242 Hemisphere P B 10.00 139.05 139.45 139.60 137.50 138.05 -0.72 9789 13.54 181 -406.03 190.85 109.30
524590 Hemo Organic X 10.00 8.40 8.40 9.20 8.36 8.40 0.00 182 0.02 6 42.00 13.70 8.05
543266 Heranba Inds B 10.00 299.00 299.10 299.10 295.00 295.50 -1.17 714 2.11 78 -155.53 561.00 205.20
505720 Herc.Hoists B 1.00 178.60 184.90 197.00 176.30 178.05 -0.31 8297 15.85 176 15.36 310.00 126.00
519552 Heritage Foo A1 5.00 485.05 482.00 488.00 482.00 483.60 -0.30 6737 32.69 251 25.97 541.60 355.55
500182 Hero Motocor A1 2.00 5536.85 5499.75 5499.75 5258.70 5309.20 -4.11 41054 2185.80 6311 21.08 5704.00 3322.60
524669 Hester Biosc B 10.00 1631.85 1635.00 1635.00 1594.50 1603.90 -1.71 117 1.88 79 36.31 2780.00 1246.75
506390 Heubach Col. B 10.00 517.85 514.00 515.70 508.00 508.00 -1.90 759 3.87 289 19.15 619.80 507.20
534328 Hexa Tradex B 2.00 174.05 175.20 175.20 173.95 173.95 -0.06 111 0.19 4 -41.42 337.90 169.20
544362 Hexaware Tec B 1.00 693.00 696.45 701.00 685.15 695.05 0.30 28406 196.51 2283 42.43 900.15 592.95
500183 HFCL A1 1.00 77.69 77.80 78.90 76.50 76.95 -0.95 1128725 879.22 5453 405.00 135.95 68.58
541019 HG Infra Eng A1 10.00 909.55 918.00 925.00 898.70 905.95 -0.40 11016 99.84 773 13.37 1560.95 898.70
522073 Hi-Tech Gear T 10.00 809.25 774.00 774.00 770.05 773.00 -4.48 4 0.03 2 45.20 911.00 523.05
543411 Hi-Tech Pipe B 1.00 113.55 113.70 114.45 110.10 111.55 -1.76 80732 90.37 917 29.91 195.00 81.56
504176 High Enr.Bat X 2.00 579.55 575.15 585.00 572.50 577.35 -0.38 2243 12.99 185 38.41 830.35 420.05
544477 Highway Infr B 5.00 77.56 78.00 79.03 76.91 77.16 -0.52 14933 11.57 221 28.16 134.88 75.53
524735 Hikal B 2.00 244.55 242.95 246.25 240.00 240.40 -1.70 4088 9.95 182 46.86 464.50 236.50
539697 Hiliks Tech. XT 10.00 61.97 65.00 65.00 60.15 61.97 0.00 4743 2.96 37 106.84 122.70 41.60
544308 Hilltone Sof XT 10.00 72.01 75.00 75.61 75.00 75.61 5.00 822 0.62 15 -189.03 84.00 19.21
532847 Hilton Metal B 10.00 45.08 45.08 46.59 44.50 44.50 -1.29 3811 1.73 61 18.09 123.00 41.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 244.80 247.80 250.50 238.40 239.75 -2.06 21722 53.14 313 24.02 273.85 149.05
500184 Himadri Spl. A1 1.00 475.40 474.80 475.00 461.00 462.60 -2.69 23765 111.13 764 34.86 606.54 351.40
526899 Himalaya Fd. X 10.00 11.21 11.28 11.28 11.00 11.18 -0.27 18087 2.01 112 18.03 21.05 9.30
514043 Himat. Seide B 5.00 125.10 126.00 126.05 122.00 122.60 -2.00 21606 26.78 292 23.22 231.60 107.50
531979 Hind Alumini X 10.00 65.56 67.50 67.50 65.12 65.21 -0.53 2236 1.47 78 4.59 89.30 59.00
504036 Hind Rect B 2.00 1869.45 1881.50 1898.30 1846.90 1856.00 -0.72 1886 35.23 397 74.30 2101.00 801.15
539984 Hind Urban I X 10.00 2180.70 2187.90 2399.00 2187.90 2190.05 0.43 394 8.90 70 -11.73 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 305.25 305.25 307.95 300.05 300.90 -1.43 1101 3.33 83 9.06 476.95 281.25
541154 Hind.Aeronau A1 5.00 4693.90 4674.95 4715.00 4672.90 4683.90 -0.21 17364 816.11 2156 37.69 5166.00 3045.95
519574 Hind.Agrigen X 10.00 58.94 62.00 62.00 59.01 59.80 1.46 358 0.22 21 664.44 103.00 47.37
531918 Hind.Applian XT 10.00 175.55 166.80 166.80 166.80 166.80 -4.98 94 0.16 16 1390.00 401.50 85.05
532041 Hind.Bio-Sci X 2.00 7.47 7.47 7.47 7.40 7.40 -0.94 2452 0.18 17 370.00 11.85 6.50
513599 Hind.Copper A1 5.00 341.50 341.50 343.00 331.00 332.50 -2.64 194242 652.19 3224 66.10 365.50 183.90
524013 Hind.Fluroca B 10.00 16.05 16.00 16.80 16.00 16.17 0.75 9229 1.52 48 70.30 19.57 10.80
519126 Hind.Foods B 2.00 534.75 532.15 539.40 525.05 533.90 -0.16 3601 19.11 294 55.91 610.35 461.80
505893 Hind.Hardy X 10.00 1131.65 1140.00 1140.00 1115.50 1121.20 -0.92 308 3.47 18 19.16 1350.00 601.05
533217 Hind.Media V B 10.00 77.55 77.15 77.44 75.80 75.93 -2.09 1843 1.41 52 6.39 103.45 72.60
509895 Hind.Mills X 10.00 175.70 175.55 175.55 174.00 174.00 -0.97 30 0.05 2 -2.60 234.50 154.00
500500 Hind.Motors B 5.00 19.21 19.52 19.52 18.93 19.10 -0.57 237672 45.47 1427 34.11 35.83 18.02
500186 Hind.Oil Exp B 10.00 151.50 151.55 154.00 150.90 152.60 0.73 42736 65.25 321 13.53 218.90 145.05
500449 Hind.Org.Chm B 10.00 32.43 32.82 32.90 32.26 32.65 0.68 43949 14.37 340 0.52 46.90 22.36
530315 Hind.Tin Wrk X 10.00 132.15 133.50 137.40 132.15 136.55 3.33 5530 7.46 92 10.60 224.70 127.70
500696 Hind.Unileve A1 1.00 2460.30 2459.95 2462.00 2441.00 2446.05 -0.58 69949 1713.52 4578 52.78 2779.70 2136.00
500188 Hind.Zinc A1 2.00 480.60 482.90 482.90 470.25 473.30 -1.52 85589 405.95 2366 18.93 565.00 378.65
500440 Hindalco A1 1.00 846.15 843.90 846.40 829.35 830.95 -1.80 35079 294.29 1471 11.03 863.80 546.25
543645 Hindprakash B 10.00 132.10 142.00 142.00 138.70 141.00 6.74 1941 2.75 105 103.68 192.60 114.70
532859 Hinduja Glob B 10.00 513.85 515.00 526.45 514.00 515.60 0.34 1169 6.07 139 -89.83 795.00 436.05
542905 Hindware Hom B 2.00 373.75 370.50 389.90 370.50 376.75 0.80 9575 36.31 446 -33.73 392.10 178.15
530853 Hipolin XT 10.00 74.65 74.00 78.38 71.61 71.61 -4.07 923 0.72 8 -5.53 227.10 67.00
532359 Hit Kit Glob XT 2.00 1.34 1.34 1.35 1.28 1.32 -1.49 49146 0.64 52 2.59 1.73 0.91
543187 Hitachi Engy A1 10.00 17936.75 18850.35 20661.55 18689.00 20529.90 14.46 122083 24501.60 21826 25.50 21784.80 8738.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 195.00 192.10 193.30 192.10 192.55 -1.26 86 0.17 5 33.78 297.25 152.00
531661 Hittco Tools X 10.00 13.95 14.50 14.50 13.89 13.89 -0.43 77 0.01 8 -33.07 16.00 10.31
522215 HLE Glasscoa B 2.00 646.85 646.15 653.25 618.35 623.75 -3.57 33496 211.93 1527 75.61 662.00 218.00
544349 HM Electro M 10.00 61.00 61.00 64.99 61.00 64.37 5.52 32000 20.11 20 10.76 100.99 51.00
543929 HMA Agro B 1.00 31.37 31.59 32.42 31.10 31.10 -0.86 18092 5.79 187 13.35 49.30 27.54
500191 HMT Z 10.00 56.21 56.85 56.85 55.10 55.47 -1.32 1281 0.72 42 -13.90 79.50 45.60
543259 Home First F A1 2.00 1254.25 1272.00 1272.00 1189.00 1195.75 -4.66 11986 146.02 1368 30.00 1518.80 838.65
544014 Honasa Cons. A1 10.00 279.00 280.25 282.75 278.10 281.35 0.84 8323 23.35 432 -60.64 396.75 190.00
522064 Honda (I) Po B 10.00 2622.15 2552.05 2639.75 2552.05 2589.50 -1.25 165 4.30 65 35.84 3794.80 1827.20
517174 Honeywell Au A1 10.00 36724.65 36950.00 37700.00 36607.90 36768.70 0.12 283 105.27 185 63.52 45770.90 31501.70
500193 Hotel Leela B 2.00 11.41 11.50 11.61 11.11 11.30 -0.96 8953 1.01 44 35.31 21.13 10.31
532145 Hotel Silver X 10.00 13.57 13.70 13.70 13.50 13.50 -0.52 1384 0.19 20 15.17 19.73 11.20
526761 Howard Hotel X 10.00 25.50 25.50 25.90 24.50 24.50 -3.92 4342 1.08 19 30.63 33.90 20.71
543433 HP Adhesives B 2.00 52.25 52.00 52.13 50.25 51.23 -1.95 5680 2.92 137 27.99 86.66 42.77
502873 HP Cotton X 10.00 100.05 101.05 103.50 99.55 100.60 0.55 411 0.41 21 13.36 141.90 82.00
500104 HPCL A1 10.00 483.90 484.25 491.20 482.75 484.80 0.19 116841 568.48 3195 7.41 491.20 287.55
540136 HPL Elec.Pow B 10.00 440.20 437.00 444.60 434.15 435.85 -0.99 2034 8.95 151 29.45 639.50 338.75
532662 HT Media T 2.00 27.61 27.02 27.65 27.02 27.19 -1.52 23344 6.35 22 44.57 28.20 14.51
532799 Hubtown B 10.00 307.20 308.00 318.00 304.00 315.05 2.56 39601 123.60 628 36.59 366.00 149.90
540530 HUDCO A1 10.00 237.25 237.15 237.90 232.30 232.90 -1.83 141224 332.04 1875 16.77 263.95 158.90
509820 Huhtamaki (I B 2.00 247.00 251.05 251.05 244.10 247.05 0.02 5710 14.05 223 22.06 316.05 170.40
500262 Hybrid Finan T 5.00 23.75 22.57 23.34 22.57 22.57 -4.97 10251 2.32 29 20.71 35.21 9.35
539724 Hypersoft Tc XT 10.00 78.83 82.77 82.77 82.77 82.77 5.00 2739 2.27 14 33.24 91.65 17.55
544274 Hyundai Mot. A1 10.00 2428.25 2416.75 2428.20 2374.10 2393.25 -1.44 43494 1043.85 4508 32.09 2889.65 1542.95