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 28/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 261.25 270.45 279.00 261.60 271.05 3.75 29922 81.84 470 11.50 326.25 156.66
515147 Haldyn Glass X 1.00 94.74 96.40 96.40 93.05 93.72 -1.08 35979 34.06 282 24.41 175.80 84.01
540679 Haleos Labs B 10.00 1351.80 1381.00 1412.00 1360.00 1390.00 2.83 328 4.56 77 22.45 1680.00 956.05
526407 Hampton Sky X 1.00 14.60 14.15 15.20 14.15 15.10 3.42 32173 4.79 191 -26.03 35.80 13.30
532761 HandsOn Glob T 10.00 71.75 69.35 70.35 69.35 70.00 -2.44 1020 0.71 7 18.09 88.98 41.51
590113 Hang Seng Be E 1.00 512.91 515.00 520.99 514.94 519.68 1.32 9377 48.65 397 -- 542.16 308.98
543227 Happiest Min A1 2.00 496.55 497.35 509.40 496.60 498.85 0.46 24257 121.82 1658 38.91 787.15 486.55
544057 Happy Forgin B 2.00 1039.15 1038.50 1044.00 1021.90 1029.95 -0.89 684 7.06 124 46.54 1185.00 716.10
541276 Hardwyn (I) B 1.00 17.37 17.56 17.90 16.23 17.67 1.73 380049 64.36 712 63.11 25.66 10.85
538081 Haria App. X 10.00 6.31 6.31 6.31 6.31 6.31 0.00 2539 0.16 15 8.64 7.65 4.35
512604 Haria Export XT 10.00 7.22 7.22 7.58 7.22 7.32 1.39 1483 0.11 13 56.31 10.25 4.73
543517 Hariom Pipe B 10.00 344.15 345.60 347.70 340.50 343.60 -0.16 2745 9.39 180 17.04 590.45 301.39
542682 Harish Text. X 10.00 66.96 65.00 67.99 65.00 65.95 -1.51 39 0.03 8 6.65 102.60 52.40
526931 Hariyana Shp X 10.00 113.55 112.15 113.85 110.75 111.45 -1.85 580 0.65 32 18.03 156.00 91.00
500467 Harr.Malayal B 10.00 174.35 175.15 175.30 171.80 174.50 0.09 220 0.38 42 11.19 340.25 165.65
543600 Harsha Engr. B 10.00 388.30 389.55 391.00 387.00 388.95 0.17 238 0.92 23 35.88 559.40 330.00
544105 Harshdeep H. M 10.00 90.50 90.00 93.00 86.00 88.85 -1.82 93000 81.78 42 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.52 0.50 0.52 1.96 5062259 26.16 1247 5.78 7.22 0.48
532855 Haryana Capf XT 10.00 174.00 174.00 182.70 171.05 181.65 4.40 1274 2.30 26 19.00 383.00 144.50
524080 Haryana Lthr X 10.00 68.91 69.00 71.50 69.00 71.00 3.03 437 0.31 12 18.07 102.80 56.00
531387 Hasti Financ X 10.00 9.21 9.21 9.21 9.21 9.21 0.00 10 0.00 1 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 15.46 15.46 15.95 15.06 15.84 2.46 2340 0.36 16 79.20 21.70 13.03
533162 Hathway Cabl B 2.00 13.05 12.88 13.15 12.88 13.07 0.15 82224 10.70 271 23.76 18.55 11.56
531531 Hatsun Agro A1 1.00 1051.95 1057.90 1090.70 1045.25 1054.55 0.25 3262 34.89 464 71.45 1183.25 817.05
517354 Havells (I) A1 1.00 1433.85 1439.95 1443.35 1425.20 1441.45 0.53 4444 63.66 485 61.81 1782.75 1360.05
539176 Hawa Engg. X 10.00 112.45 111.85 111.85 104.35 109.65 -2.49 474 0.51 23 16.90 251.00 100.00
508486 Hawkins Cook B 10.00 8163.65 8289.80 8289.80 8100.00 8170.55 0.08 358 29.26 223 38.10 9900.00 7099.95
532467 Hazoor Multi X 1.00 36.87 36.87 37.92 36.50 37.12 0.68 720843 268.72 1460 37.12 59.60 26.80
532334 HB Estate De X 10.00 78.26 76.01 80.00 76.01 77.18 -1.38 214 0.17 18 16.05 121.90 69.90
508956 HB Leas.&Fin X 10.00 14.06 14.35 14.35 13.60 14.05 -0.07 768 0.11 22 -61.09 20.42 11.02
532333 HB Portfolio X 10.00 68.53 67.18 71.69 67.00 67.91 -0.90 576 0.39 44 -44.10 122.55 61.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 78.79 78.00 78.88 77.30 78.88 0.11 798 0.62 6 -3.58 135.00 69.50
517271 HBL Engg. A1 1.00 877.50 878.05 894.45 868.40 887.00 1.08 137965 1221.59 3957 38.41 1121.95 404.30
500185 HCC A1 1.00 24.08 24.08 24.29 23.76 23.89 -0.79 888426 213.60 2238 29.13 47.83 21.37
539224 HCKK Venture X 10.00 30.62 31.90 31.90 29.01 29.30 -4.31 211 0.06 20 49.66 165.00 28.22
500179 HCL Infosys. B 2.00 14.00 14.00 14.19 13.65 13.91 -0.64 20041 2.80 191 -23.98 24.39 11.78
532281 HCL Techno. A1 2.00 1628.75 1630.95 1635.75 1619.00 1627.75 -0.06 79086 1287.83 2062 26.02 2011.00 1304.00
526717 HCP Plastene X 10.00 183.35 183.00 192.50 183.00 192.50 4.99 8922 16.98 130 14.15 215.95 88.75
544429 HDB Finl.Ser B 10.00 760.95 755.40 778.50 755.40 767.55 0.87 109071 842.68 6416 29.26 891.65 705.00
541729 HDFC AMC A1 5.00 2680.65 2677.90 2698.30 2660.00 2671.95 -0.32 15514 415.45 2024 41.68 2965.00 1762.52
500180 HDFC Bank A1 1.00 1009.25 1007.95 1012.00 1004.30 1007.00 -0.22 153665 1549.80 3885 21.40 1020.35 812.12
533230 HDFC Gold E 1.00 107.46 107.91 108.20 107.66 108.00 0.50 251644 271.70 818 -- 112.80 65.12
540777 HDFC Life In A1 10.00 777.30 779.95 779.95 761.70 764.50 -1.65 153365 1176.14 1727 87.07 820.50 584.65
543627 HDFC N100LV B 12.62 21.49 21.50 21.57 21.50 21.57 0.37 3105 0.67 5 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1037.77 1038.23 1038.23 1038.23 1038.23 0.04 401 4.16 2 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 32.59 32.58 32.58 32.33 32.46 -0.40 2839 0.92 49 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 61.31 61.19 61.53 61.19 61.46 0.24 1602 0.98 24 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 293.79 293.38 295.00 293.12 293.44 -0.12 2662 7.83 70 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 85.71 85.85 86.19 85.45 86.06 0.41 5589 4.81 57 -- 87.17 55.74
539517 HDFC S&P Sen A1 25.04 96.39 95.60 96.93 95.60 96.78 0.40 1642212 1582.02 875 -- 97.50 80.60
543774 HDFCBSE500 B 23.86 38.34 38.48 38.48 38.29 38.29 -0.13 3284 1.26 14 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.95 60.22 60.23 60.01 60.04 0.15 2664 1.60 38 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.10 138.58 138.69 138.58 138.69 0.43 110 0.15 3 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 128.32 129.15 129.32 128.87 128.92 0.47 515 0.66 16 -- 129.32 103.21
543569 HDFCNif100ET B 17.73 27.48 27.52 27.61 27.40 27.53 0.18 405 0.11 22 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.53 39.56 39.63 39.43 39.49 -0.10 1056 0.42 27 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.35 70.28 70.89 70.24 70.53 0.26 2496 1.76 55 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.31 29.07 29.60 29.07 29.21 -0.34 2019 0.59 30 -- 29.60 23.66
543776 HDFCNMid150 B 11.60 22.66 22.66 22.69 22.45 22.65 -0.04 32801 7.40 105 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 169.11 169.20 169.24 168.27 168.81 -0.18 62279 105.09 898 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 156.26 160.14 163.82 156.92 157.30 0.67 303456 478.17 1385 -- 187.10 83.20
532873 HDIL Z 10.00 2.68 2.62 2.75 2.57 2.64 -1.49 82882 2.19 84 1.39 4.66 2.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 9.45 9.55 9.71 9.28 9.60 1.59 2120 0.20 50 4.19 14.56 8.61
539787 HealthCare G A1 10.00 712.50 715.00 734.00 697.55 726.55 1.97 11030 78.62 500 289.46 804.30 458.80
543546 Healthy Life M 10.00 14.47 14.80 14.80 13.75 13.75 -4.98 270000 37.40 82 19.93 61.16 13.75
526967 Heera Ispat X 10.00 8.35 8.40 8.40 8.01 8.40 0.60 1648 0.13 31 -7.18 10.98 5.00
509631 HEG A1 2.00 532.90 532.90 533.55 526.55 527.65 -0.99 23666 125.40 705 39.49 622.00 332.20
500292 HeidelbergC B 10.00 185.00 184.85 184.85 183.40 183.95 -0.57 18243 33.56 824 32.39 242.00 180.45
539174 Helpage Fin X 10.00 28.51 27.85 27.85 24.05 25.42 -10.84 34349 8.69 198 9.56 33.80 12.73
531178 Hemang Res. X 10.00 19.79 19.79 20.50 19.20 19.40 -1.97 1410 0.28 24 18.48 34.57 18.63
543916 Hemant Surg. MT 10.00 259.65 259.65 262.00 247.50 259.00 -0.25 6000 15.32 15 44.12 367.10 88.15
543242 Hemisphere P B 10.00 139.85 139.90 139.90 138.70 139.30 -0.39 6363 8.86 132 -409.71 190.85 109.30
524590 Hemo Organic XT 10.00 10.88 11.42 11.42 11.42 11.42 4.96 5999 0.69 12 32.63 14.03 8.05
543266 Heranba Inds B 10.00 257.50 256.00 257.85 254.80 256.15 -0.52 251 0.64 26 -134.82 498.20 205.20
505720 Hercules Inv B 1.00 175.75 183.00 183.00 168.00 169.65 -3.47 1673 2.86 168 14.64 254.95 126.00
519552 Heritage Foo A1 5.00 481.30 472.35 483.80 472.35 482.35 0.22 4133 19.85 158 25.90 541.60 355.55
500182 Hero Motocor A1 2.00 6149.15 6164.65 6238.50 6129.05 6173.90 0.40 10019 619.98 2180 23.38 6238.50 3322.60
524669 Hester Biosc B 10.00 1653.00 1643.30 1660.00 1640.00 1648.95 -0.25 195 3.22 35 32.01 2669.00 1246.75
506390 Heubach Col. B 10.00 460.70 459.35 460.25 455.00 457.00 -0.80 217 0.99 36 17.23 619.80 455.00
534328 Hexa Tradex B 2.00 169.85 169.50 169.50 165.95 166.60 -1.91 355 0.59 30 42.94 337.90 165.00
544362 Hexaware Tec B 1.00 745.10 748.75 757.40 742.25 756.65 1.55 6900 51.71 542 46.33 900.15 592.95
500183 HFCL A1 1.00 71.44 71.37 71.65 70.02 70.18 -1.76 445657 314.52 3190 369.37 134.85 68.58
541019 HG Infra Eng A1 10.00 882.15 881.00 881.00 864.00 865.60 -1.88 6928 60.36 674 13.65 1560.95 854.75
543411 Hi-Tech Pipe B 1.00 99.90 99.90 101.90 99.90 100.90 1.00 31103 31.51 300 26.28 177.20 81.56
504176 High Enr.Bat X 2.00 579.05 590.00 591.95 580.00 580.70 0.28 2110 12.33 169 38.64 830.35 420.05
544477 Highway Infr B 5.00 67.89 67.99 68.70 66.30 66.40 -2.19 9432 6.31 174 24.23 134.88 63.44
524735 Hikal B 2.00 221.05 220.95 223.60 219.75 222.25 0.54 4384 9.73 87 271.04 464.50 217.35
539697 Hiliks Tech. XT 10.00 51.26 52.75 52.75 50.00 51.74 0.94 2803 1.43 35 87.69 122.70 41.60
544308 Hilltone Sof XT 10.00 79.91 76.00 80.00 76.00 79.97 0.08 367 0.29 9 -69.54 84.00 19.21
532847 Hilton Metal B 10.00 43.35 42.79 42.79 41.44 41.62 -3.99 11430 4.78 195 14.16 123.00 41.01
505712 Him Teknofor X 2.00 246.30 250.00 263.65 246.10 247.00 0.28 33454 85.46 322 24.75 271.50 149.05
500184 Himadri Spl. A1 1.00 444.90 444.90 444.95 436.30 438.30 -1.48 12348 54.49 610 33.72 606.54 351.40
526899 Himalaya Fd. X 10.00 9.35 9.35 9.85 9.23 9.41 0.64 58164 5.50 258 15.18 19.66 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 122.80 122.10 125.95 122.10 125.45 2.16 24452 30.47 277 18.21 231.60 107.50
531979 Hind Alumini X 10.00 62.00 62.60 63.50 61.99 62.07 0.11 1049 0.66 36 4.49 83.85 57.25
504036 Hind Rect B 2.00 1534.05 1538.30 1538.30 1518.00 1532.00 -0.13 913 13.96 176 55.49 2101.00 801.15
539984 Hind Urban I X 10.00 2120.00 2189.90 2189.90 2130.10 2130.10 0.48 80 1.72 15 -11.41 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 338.50 343.75 343.75 330.00 331.60 -2.04 1067 3.56 63 9.78 451.45 281.25
541154 Hind.Aeronau A1 5.00 4483.20 4489.90 4549.00 4476.05 4542.35 1.32 52105 2356.04 5674 35.87 5166.00 3045.95
519574 Hind.Agrigen X 10.00 55.88 55.88 55.88 53.20 53.57 -4.13 525 0.28 18 267.85 103.00 48.81
531918 Hind.Applian XT 10.00 151.40 148.40 148.40 148.40 148.40 -1.98 69 0.10 6 1141.54 378.10 85.05
532041 Hind.Bio-Sci X 2.00 6.30 6.29 6.29 6.10 6.10 -3.17 8362 0.52 30 305.00 11.73 6.10
509635 Hind.Compost B 5.00 454.00 454.15 454.15 445.00 445.05 -1.97 359 1.61 108 22.05 646.95 402.15
513599 Hind.Copper A1 5.00 325.90 325.80 332.00 321.90 327.00 0.34 383770 1257.06 5584 55.71 365.50 183.90
524013 Hind.Fluroca B 10.00 16.02 16.52 16.52 15.63 16.29 1.69 2130 0.34 21 271.50 19.57 10.80
519126 Hind.Foods B 2.00 538.05 537.90 542.20 532.85 538.35 0.06 957 5.14 70 50.88 609.05 461.80
505893 Hind.Hardy X 10.00 948.40 964.00 964.00 920.00 938.05 -1.09 1419 13.28 58 16.03 1350.00 601.05
533217 Hind.Media V B 10.00 66.04 65.72 66.50 65.72 66.40 0.55 826 0.55 57 5.85 103.45 65.72
509895 Hind.Mills X 10.00 175.90 175.85 175.85 174.95 174.95 -0.54 6 0.01 2 -4.28 229.50 154.00
500500 Hind.Motors B 5.00 18.03 18.48 18.59 18.07 18.33 1.66 283238 51.92 1405 55.55 35.83 16.80
500186 Hind.Oil Exp B 10.00 144.00 143.00 145.70 142.90 144.60 0.42 11601 16.76 123 13.54 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.41 31.95 32.00 30.66 30.89 -1.66 36392 11.51 281 0.50 46.90 22.36
530315 Hind.Tin Wrk X 10.00 116.65 118.90 128.65 117.40 123.50 5.87 16834 20.81 201 11.67 224.70 106.90
500696 Hind.Unileve A1 1.00 2451.10 2451.10 2470.05 2446.60 2467.00 0.65 25342 624.08 1643 53.24 2779.70 2136.00
500188 Hind.Zinc A1 2.00 474.30 478.05 489.50 477.10 485.45 2.35 269198 1304.23 4532 19.42 546.95 378.65
500440 Hindalco A1 1.00 807.30 814.50 814.85 806.85 808.45 0.14 293340 2376.19 2818 10.23 863.80 546.25
532859 Hinduja Glob B 10.00 482.55 485.00 488.00 476.70 486.65 0.85 400 1.93 61 -2433.25 755.70 436.05
542905 Hindware Hom B 2.00 336.95 336.95 336.95 324.85 329.10 -2.33 4620 15.16 109 -37.74 392.10 178.15
530853 Hipolin X 10.00 65.00 64.00 64.50 61.76 62.07 -4.51 4216 2.63 62 -5.29 227.10 61.76
532359 Hit Kit Glob XT 2.00 1.08 1.13 1.13 1.04 1.11 2.78 38961 0.44 55 2.47 1.73 0.91
543187 Hitachi Engy A1 10.00 21789.45 21731.30 22159.45 21731.30 22068.45 1.28 2245 494.08 707 27.42 22448.00 8738.05
526217 Hitech Corp. B 10.00 173.00 177.90 187.90 172.10 184.95 6.91 6633 11.94 222 28.41 281.55 152.00
531661 Hittco Tools X 10.00 13.69 13.26 13.70 13.26 13.70 0.07 3833 0.52 11 -38.06 16.00 10.31
522215 HLE Glasscoa B 2.00 474.10 474.10 477.35 469.00 475.70 0.34 5929 28.08 231 58.44 662.00 218.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro M 10.00 59.74 60.05 61.19 60.00 61.00 2.11 8000 4.85 5 10.20 100.99 50.00
543929 HMA Agro B 1.00 30.22 30.22 30.32 29.84 29.89 -1.09 9914 2.98 65 12.83 47.40 27.54
500191 HMT Z 10.00 52.55 51.50 53.90 51.50 53.70 2.19 2967 1.57 55 -12.40 79.50 45.60
543259 Home First F A1 2.00 1106.80 1109.05 1119.70 1103.20 1112.75 0.54 71687 796.67 1351 25.47 1518.80 838.65
544014 Honasa Cons. A1 10.00 289.60 288.45 291.45 286.55 290.15 0.19 12666 36.54 584 -62.53 334.00 190.00
522064 Honda (I) Po B 10.00 2426.35 2412.40 2430.70 2402.35 2406.80 -0.81 119 2.87 32 32.15 3322.50 1827.20
517174 Honeywell Au A1 10.00 35461.50 35451.30 35754.85 35116.45 35536.95 0.21 176 62.32 71 60.87 43799.90 31501.70
500193 Hotel Leela B 2.00 9.73 9.76 9.77 9.01 9.64 -0.92 56065 5.31 290 80.33 21.13 9.01
532145 Hotel Silver X 10.00 12.59 12.28 12.88 11.67 11.97 -4.92 4204 0.52 42 13.76 19.73 11.20
526761 Howard Hotel X 10.00 19.61 19.85 20.50 19.63 19.85 1.22 612 0.12 11 24.81 33.90 19.00
543433 HP Adhesives B 2.00 45.99 46.01 46.20 45.31 45.43 -1.22 4025 1.84 77 25.81 86.66 42.77
502873 HP Cotton X 10.00 102.55 102.25 106.00 102.25 104.95 2.34 556 0.58 16 14.14 141.90 82.00
500104 HPCL A1 10.00 463.45 463.65 463.65 455.95 457.55 -1.27 64873 297.33 1866 6.99 494.55 287.55
540136 HPL Elec.Pow B 10.00 421.40 430.00 430.00 408.50 413.65 -1.84 5839 24.27 419 27.72 639.50 338.75
532662 HT Media B 2.00 24.67 24.67 24.67 23.75 23.76 -3.69 19587 4.73 136 31.26 28.20 14.51
532799 Hubtown B 10.00 315.10 315.05 315.25 308.85 311.20 -1.24 7426 23.12 202 34.05 366.00 149.90
540530 HUDCO A1 10.00 239.60 238.75 242.35 238.25 239.50 -0.04 300036 721.39 3961 17.11 263.95 158.90
509820 Huhtamaki (I B 2.00 221.75 221.10 221.10 217.25 218.85 -1.31 3304 7.24 165 19.54 316.05 170.40
542592 Humming Bird M 1.00 23.95 22.76 22.76 22.76 22.76 -4.97 8750 1.99 4 37.31 102.00 22.76
500262 Hybrid Finan T 5.00 21.86 20.81 21.40 20.77 20.83 -4.71 2500 0.52 10 19.11 35.21 9.35
539724 Hypersoft Tc XT 10.00 86.30 84.58 84.58 84.58 84.58 -1.99 177 0.15 11 17.62 100.60 17.55
544274 Hyundai Mot. A1 10.00 2313.85 2305.15 2337.30 2300.00 2325.70 0.51 9716 225.79 875 31.18 2889.65 1542.95