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 17/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 268.65 272.50 272.50 256.05 267.10 -0.58 1290 3.46 49 11.34 326.25 156.66
515147 Haldyn Glass X 1.00 92.50 93.99 95.00 92.00 92.80 0.32 40275 37.64 249 24.17 161.90 84.01
540679 Haleos Labs T 10.00 1389.20 1320.05 1349.00 1319.75 1349.00 -2.89 29 0.38 5 21.79 1680.00 956.05
526407 Hampton Sky X 1.00 13.79 13.85 13.85 13.10 13.41 -2.76 19395 2.57 135 -23.12 35.80 12.30
532761 HandsOn Glob B 10.00 72.40 68.70 74.46 68.61 71.25 -1.59 3477 2.48 89 18.41 88.98 41.51
590113 Hang Seng Be E 1.00 502.94 505.52 505.76 500.02 503.46 0.10 4589 23.09 310 -- 542.16 308.98
543227 Happiest Min A1 2.00 490.45 489.00 489.90 482.50 484.10 -1.29 11670 56.77 716 37.76 774.05 482.50
544057 Happy Forgin B 2.00 1068.40 1061.55 1088.90 1049.90 1073.00 0.43 1355 14.45 139 48.51 1094.00 716.10
509597 Hardcastle W X 10.00 692.00 692.00 708.45 692.00 708.45 2.38 3 0.02 3 22.20 956.00 600.00
541276 Hardwyn (I) B 1.00 16.83 16.84 17.20 16.50 16.72 -0.65 107077 18.03 319 59.71 22.75 10.85
538081 Haria App. X 10.00 6.40 6.41 6.41 6.20 6.21 -2.97 5408 0.34 18 8.51 7.65 4.35
512604 Haria Export XT 10.00 7.00 7.14 7.34 6.65 7.24 3.43 6550 0.47 11 55.69 10.25 4.73
543517 Hariom Pipe B 10.00 359.15 351.05 358.95 345.00 348.45 -2.98 3158 11.08 203 17.28 574.25 301.39
542682 Harish Text. X 10.00 61.66 64.90 64.95 63.00 63.00 2.17 9013 5.80 16 6.36 96.82 52.40
526931 Hariyana Shp X 10.00 105.55 105.85 107.65 104.00 106.65 1.04 2532 2.67 92 17.26 148.75 91.00
500467 Harr.Malayal B 10.00 165.70 166.30 166.30 161.50 162.40 -1.99 329 0.54 24 10.42 336.65 160.00
543600 Harsha Engr. B 10.00 371.60 366.00 376.80 366.00 376.00 1.18 375 1.40 38 34.69 541.00 330.00
544105 Harshdeep H. M 10.00 97.00 97.00 97.00 95.06 95.06 -2.00 3000 2.88 2 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.55 0.56 0.58 0.55 0.57 3.64 6999842 39.87 1534 6.33 4.68 0.48
532855 Haryana Capf X 10.00 171.15 171.15 176.95 171.15 171.30 0.09 305 0.52 33 17.92 348.00 144.50
524080 Haryana Lthr X 10.00 60.00 59.66 62.98 59.00 60.96 1.60 1273 0.78 28 15.51 96.49 56.00
509073 Hathway Bhaw X 10.00 13.74 14.00 14.11 13.75 13.75 0.07 613 0.08 8 68.75 21.70 13.00
533162 Hathway Cabl B 2.00 12.63 12.60 12.60 12.37 12.41 -1.74 83832 10.44 259 22.56 17.95 11.56
531531 Hatsun Agro A1 1.00 996.25 994.00 1004.10 984.25 985.30 -1.10 1878 18.61 155 66.75 1178.80 817.05
517354 Havells (I) A1 1.00 1411.30 1411.30 1411.45 1393.05 1397.35 -0.99 8286 116.11 994 59.92 1733.95 1360.05
539176 Hawa Engg. X 10.00 107.00 107.00 107.00 91.25 98.15 -8.27 1202 1.14 39 15.12 247.00 84.10
508486 Hawkins Cook B 10.00 8111.20 8151.80 8199.55 8009.60 8117.50 0.08 1040 83.91 302 37.85 9900.00 7099.95
532467 Hazoor Multi B 1.00 38.16 38.00 38.39 37.05 37.31 -2.23 294906 110.91 891 37.69 57.80 26.80
532334 HB Estate De X 10.00 70.00 70.00 72.63 67.01 72.40 3.43 4774 3.31 40 15.05 121.90 67.01
508956 HB Leas.&Fin X 10.00 13.21 12.62 14.35 12.62 12.75 -3.48 13021 1.67 48 -55.43 20.42 11.02
532333 HB Portfolio X 10.00 63.20 63.20 67.75 61.70 62.66 -0.85 497 0.31 31 -40.69 116.00 60.06
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 72.61 72.61 74.17 72.00 74.17 2.15 223 0.16 9 -3.37 135.00 69.50
517271 HBL Engg. A1 1.00 801.15 799.85 799.85 760.40 763.20 -4.74 268265 2069.78 9864 33.05 1121.95 404.30
500185 HCC A1 1.00 17.80 17.99 18.70 17.17 17.27 -2.98 3846332 699.33 4431 30.30 38.55 16.93
539224 HCKK Venture X 10.00 30.90 31.98 31.98 29.80 30.83 -0.23 5590 1.71 22 52.25 165.00 26.50
500179 HCL Infosys. B 2.00 13.68 14.40 14.40 13.68 13.68 0.00 9010 1.24 152 -23.59 24.39 11.78
532281 HCL Techno. A1 2.00 1652.15 1657.40 1664.00 1645.45 1654.40 0.14 39951 661.05 2558 26.45 2011.00 1304.00
526717 HCP Plastene X 10.00 174.60 177.00 189.45 177.00 186.20 6.64 2373 4.40 48 13.69 215.95 88.75
544429 HDB Finl.Ser B 10.00 753.10 755.00 767.00 754.60 759.30 0.82 17886 136.32 1601 28.96 891.65 705.00
541729 HDFC AMC A1 5.00 2582.00 2566.20 2600.50 2536.85 2541.25 -1.58 6951 177.86 1416 39.64 2965.00 1762.52
500180 HDFC Bank A1 1.00 994.15 998.05 998.05 980.85 984.30 -0.99 1068420 10578.19 8133 20.92 1020.35 812.12
533230 HDFC Gold E 1.00 113.04 112.98 114.39 112.96 113.49 0.40 187714 213.15 836 -- 114.62 65.12
540777 HDFC Life In A1 10.00 764.45 763.80 764.45 749.35 753.50 -1.43 54533 411.73 3733 85.82 820.50 584.65
543627 HDFC N100LV B 12.62 21.49 21.45 21.47 21.36 21.41 -0.37 659 0.14 11 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.31 31.32 31.36 31.17 31.29 -0.06 9179 2.87 95 -- 35.51 25.45
543224 HDFC Nifty B B 22.33 60.68 60.10 60.70 60.10 60.51 -0.28 208 0.13 16 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 289.54 289.85 290.16 288.57 289.09 -0.16 4418 12.78 139 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 82.38 83.46 84.03 83.46 83.95 1.91 681 0.57 14 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.50 95.31 95.32 95.00 95.13 -0.39 236 0.22 6 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.90 37.71 38.09 37.57 37.70 -0.53 159 0.06 19 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.30 60.03 60.03 59.55 59.71 -0.98 2314 1.38 26 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.42 138.42 138.59 138.42 138.59 0.12 32 0.04 5 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 128.37 128.69 128.70 128.19 128.47 0.08 1326 1.70 11 -- 131.80 103.21
543569 HDFCNif100ET B 17.73 27.24 27.24 27.24 26.91 27.19 -0.18 3943 1.07 47 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.25 40.48 40.48 40.17 40.41 0.40 5501 2.21 8 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.60 69.60 69.68 69.20 69.44 -0.23 2564 1.78 38 -- 73.08 56.75
543666 HDFCNifPvETF B 21.68 28.95 28.46 29.00 28.46 28.77 -0.62 1364 0.39 37 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.21 22.19 22.20 22.07 22.15 -0.27 36728 8.13 248 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 164.49 164.41 164.92 162.93 163.20 -0.78 18445 30.24 532 -- 183.73 134.75
543592 HDFCSILVETF E 52.52 185.40 188.65 194.00 188.00 193.03 4.12 449861 865.20 3159 -- 194.00 83.20
532873 HDIL Z 10.00 2.38 2.41 2.43 2.35 2.41 1.26 61261 1.47 152 1.27 4.66 2.35
540210 Heads Up Ven B 10.00 8.91 8.92 8.92 8.90 8.90 -0.11 300 0.03 4 3.89 14.56 8.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 720.95 720.95 727.15 706.50 708.10 -1.78 2916 20.85 338 282.11 804.30 458.80
543546 Healthy Life M 10.00 12.07 12.07 12.07 12.00 12.07 0.00 8000 0.96 4 17.49 61.16 11.80
526967 Heera Ispat X 10.00 8.60 8.60 8.60 8.15 8.15 -5.23 2958 0.25 7 -6.97 10.98 5.00
509631 HEG A1 2.00 533.60 533.60 535.20 525.30 526.75 -1.28 10674 56.51 708 39.43 622.00 332.20
500292 HeidelbergC B 10.00 171.40 170.30 172.50 170.30 171.50 0.06 2197 3.76 124 30.19 242.00 169.00
544630 Helloji Holi MT 10.00 126.20 126.00 126.00 126.00 126.00 -0.16 2400 3.02 2 20.59 136.55 115.00
539174 Helpage Fin X 10.00 24.26 25.50 27.89 24.37 26.93 11.01 4257 1.14 62 10.12 33.80 12.73
531178 Hemang Res. X 10.00 18.48 18.48 18.48 17.00 18.45 -0.16 467 0.08 18 17.57 34.57 16.21
543916 Hemant Surg. MT 10.00 290.00 299.00 299.00 293.00 295.85 2.02 2400 7.15 3 50.40 367.10 88.15
543242 Hemisphere P B 10.00 130.55 129.05 131.10 128.20 128.75 -1.38 13952 18.04 326 -378.68 190.85 109.30
524590 Hemo Organic XT 10.00 19.45 20.42 20.42 20.42 20.42 4.99 36764 7.51 18 58.34 20.42 8.05
543266 Heranba Inds B 10.00 243.40 242.00 251.10 240.65 247.65 1.75 3407 8.39 352 -130.34 488.90 205.20
505720 Hercules Inv B 1.00 156.95 152.00 180.00 152.00 156.95 0.00 521 0.82 68 13.54 243.00 126.00
519552 Heritage Foo A1 5.00 463.60 463.60 468.80 463.55 464.95 0.29 8917 41.57 292 24.97 541.60 355.55
500182 Hero Motocor A1 2.00 5943.60 5950.10 5969.55 5780.00 5813.45 -2.19 89301 5269.75 3497 22.02 6390.00 3322.60
524669 Hester Biosc B 10.00 1578.60 1573.30 1599.00 1571.00 1599.00 1.29 34 0.54 18 31.04 2489.65 1246.75
506390 Heubach Col. B 10.00 458.40 458.85 475.00 448.95 472.70 3.12 195 0.91 107 17.82 619.80 427.90
534328 Hexa Tradex B 2.00 165.30 169.80 169.80 164.95 164.95 -0.21 2 0.00 2 42.51 305.30 160.00
544362 Hexaware Tec B 1.00 760.60 758.35 773.70 754.05 764.65 0.53 8334 63.48 551 46.82 900.15 592.95
500183 HFCL A1 1.00 65.40 65.42 65.75 64.20 64.54 -1.31 465754 301.60 2313 339.68 122.30 64.20
541019 HG Infra Eng A1 10.00 755.70 755.65 757.00 747.60 752.85 -0.38 6924 52.10 503 11.87 1560.95 747.60
542332 Hi-Klass Trd XT 5.00 20.32 21.33 21.33 21.30 21.33 4.97 150030 32.00 6 -25.39 21.33 6.81
522073 Hi-Tech Gear T 10.00 676.00 673.00 673.00 673.00 673.00 -0.44 10 0.07 1 44.22 894.80 523.05
543411 Hi-Tech Pipe B 1.00 94.00 94.10 94.10 91.70 92.05 -2.07 31716 29.31 381 23.97 167.20 81.56
504176 High Enr.Bat X 2.00 536.75 539.00 552.00 533.20 538.35 0.30 5688 30.59 211 35.82 830.35 420.05
544477 Highway Infr B 5.00 59.51 60.78 60.78 57.78 57.92 -2.67 32756 19.29 459 21.14 134.88 57.78
524735 Hikal B 2.00 242.80 247.95 247.95 237.95 238.50 -1.77 23785 57.12 460 290.85 456.60 217.35
539697 Hiliks Tech. XT 10.00 57.94 56.79 56.79 56.79 56.79 -1.98 6385 3.63 20 103.25 122.70 41.60
544308 Hilltone Sof XT 10.00 75.00 75.00 78.00 75.00 78.00 4.00 15120 11.34 2 -67.83 84.00 19.21
532847 Hilton Metal B 10.00 39.99 40.13 40.30 39.55 39.55 -1.10 2231 0.89 50 13.45 123.00 37.40
505712 Him Teknofor X 2.00 218.00 218.25 222.30 218.10 218.15 0.07 2303 5.05 26 21.86 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 470.05 469.70 472.00 464.00 465.00 -1.07 13898 64.97 664 35.77 606.54 351.40
526899 Himalaya Fd. X 10.00 9.66 9.77 9.77 9.51 9.68 0.21 24000 2.30 142 15.61 19.30 8.95
514043 Himat. Seide B 5.00 117.00 117.00 117.95 114.90 115.45 -1.32 5559 6.43 105 16.76 224.65 107.50
531979 Hind Alumini X 10.00 64.43 64.43 64.85 62.15 63.07 -2.11 4118 2.62 57 4.57 83.85 57.25
504036 Hind Rect B 2.00 1433.90 1440.75 1449.85 1417.60 1442.60 0.61 428 6.14 85 52.25 2101.00 801.15
539984 Hind Urban I X 10.00 2115.20 2115.20 2125.75 2115.20 2125.75 0.50 10 0.21 2 -11.39 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 314.35 324.90 324.90 305.10 305.30 -2.88 507 1.58 45 9.01 436.95 281.25
541154 Hind.Aeronau A1 5.00 4257.30 4257.30 4269.30 4219.95 4228.30 -0.68 23386 990.91 3364 33.39 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.08 55.49 62.99 55.00 58.96 11.08 5495 3.29 93 294.80 103.00 48.81
531918 Hind.Applian XT 10.00 142.20 139.40 139.40 139.40 139.40 -1.97 87 0.12 5 1072.31 265.05 85.05
532041 Hind.Bio-Sci X 2.00 5.90 5.90 5.90 5.61 5.61 -4.92 3731 0.22 26 280.50 11.73 5.61
509635 Hind.Compost B 5.00 415.70 410.00 426.90 410.00 417.30 0.38 266 1.12 60 20.68 597.00 402.15
513599 Hind.Copper A1 5.00 369.35 369.60 374.65 365.05 368.00 -0.37 729236 2696.69 7253 62.69 389.90 183.90
524013 Hind.Fluroca B 10.00 16.18 16.63 16.89 16.04 16.76 3.58 6006 0.99 39 279.33 19.57 10.80
519126 Hind.Foods B 2.00 528.75 527.15 528.75 525.50 526.00 -0.52 1182 6.22 76 49.72 609.05 461.80
505893 Hind.Hardy X 10.00 958.10 958.10 965.00 930.25 935.30 -2.38 170 1.60 26 15.98 1350.00 601.05
533217 Hind.Media V B 10.00 66.03 66.20 70.78 65.67 69.88 5.83 9714 6.72 212 6.15 103.45 62.08
509895 Hind.Mills X 10.00 175.85 177.00 179.75 170.10 175.50 -0.20 1155 2.04 28 -4.29 224.55 154.00
500500 Hind.Motors B 5.00 17.16 17.47 17.47 16.90 16.94 -1.28 263886 44.94 1219 51.33 35.83 16.55
500186 Hind.Oil Exp B 10.00 156.60 156.65 156.65 153.85 154.85 -1.12 6025 9.35 177 14.50 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.51 31.90 31.91 30.20 30.81 -2.22 19626 6.12 301 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 117.15 115.20 118.20 115.20 117.50 0.30 2920 3.41 62 11.11 224.70 106.90
500696 Hind.Unileve A1 1.00 2279.80 2277.80 2286.35 2269.00 2275.70 -0.18 36034 820.61 2747 49.11 2736.62 2102.90
500188 Hind.Zinc A1 2.00 567.75 575.10 587.65 573.70 578.20 1.84 1230861 7152.36 22592 23.13 587.65 378.65
500440 Hindalco A1 1.00 837.35 843.00 851.90 842.30 848.65 1.35 76656 649.27 3087 10.74 863.80 546.25
543645 Hindprakash B 10.00 131.85 130.25 140.00 130.25 138.65 5.16 775 1.03 12 101.95 182.25 111.10
532859 Hinduja Glob B 10.00 445.00 440.00 445.50 437.25 438.90 -1.37 859 3.78 178 -2194.50 720.00 436.05
542905 Hindware Hom B 2.00 267.95 268.00 272.35 267.30 270.35 0.90 2199 5.92 113 -31.00 392.10 178.15
530853 Hipolin X 10.00 56.31 56.00 57.65 54.50 57.65 2.38 62 0.03 12 -4.91 223.65 51.55
532359 Hit Kit Glob XT 2.00 1.11 1.13 1.16 1.06 1.13 1.80 110031 1.23 70 2.83 1.73 0.91
543187 Hitachi Engy A1 10.00 19310.30 19165.15 19560.05 19100.00 19158.70 -0.79 2348 453.06 741 23.80 22837.45 8738.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 168.10 161.00 166.05 161.00 165.55 -1.52 340 0.56 8 25.43 281.55 152.00
531661 Hittco Tools X 10.00 13.49 13.00 13.00 13.00 13.00 -3.63 135 0.02 6 -36.11 16.00 10.31
522215 HLE Glasscoa B 2.00 457.45 446.05 458.80 446.05 451.35 -1.33 1997 9.07 147 55.45 662.00 218.00
544349 HM Electro MT 10.00 57.50 57.49 57.50 57.49 57.49 -0.02 8000 4.60 5 9.61 100.99 50.00
543929 HMA Agro B 1.00 29.61 29.59 29.62 28.66 29.09 -1.76 10930 3.18 93 12.48 41.70 27.54
500191 HMT Z 10.00 47.56 49.00 49.00 47.56 47.70 0.29 107 0.05 5 -11.02 79.50 44.95
543259 Home First F A1 2.00 1183.25 1001.00 1183.25 1001.00 1160.45 -1.93 6330 73.85 883 26.63 1518.80 838.65
544014 Honasa Cons. A1 10.00 261.45 261.35 261.35 254.80 257.50 -1.51 1031607 2681.55 2172 -55.50 334.00 190.00
522064 Honda (I) Po B 10.00 2326.10 2325.60 2344.50 2296.40 2334.60 0.37 77 1.78 22 31.19 3251.00 1827.20
517174 Honeywell Au A1 10.00 33964.05 33762.45 34045.85 33645.00 33863.90 -0.29 85 28.68 58 58.00 43799.90 31501.70
500193 Hotel Leela B 2.00 9.36 9.31 10.20 9.31 9.96 6.41 107221 10.46 1107 83.00 21.13 8.60
532145 Hotel Silver X 10.00 12.50 12.26 12.40 11.25 11.86 -5.12 6353 0.75 58 13.63 19.48 11.20
543433 HP Adhesives B 2.00 42.67 42.41 42.58 41.87 42.03 -1.50 4608 1.94 90 23.88 83.49 41.23
500104 HPCL A1 10.00 465.30 465.50 471.55 464.55 465.10 -0.04 85905 401.52 1750 7.11 494.55 287.55
540136 HPL Elec.Pow B 10.00 389.45 383.35 389.75 379.80 380.75 -2.23 4894 18.75 297 25.52 639.50 338.75
532662 HT Media B 2.00 22.35 22.35 22.80 22.22 22.61 1.16 1848 0.41 29 29.75 28.20 14.51
532799 Hubtown B 10.00 242.50 244.95 244.95 234.55 239.15 -1.38 22643 54.09 476 26.17 366.00 149.90
540530 HUDCO A1 10.00 210.75 210.50 212.35 206.65 207.75 -1.42 130587 273.20 1928 14.84 256.75 158.90
509820 Huhtamaki (I B 2.00 210.15 209.60 210.15 206.05 207.35 -1.33 2374 4.93 76 18.51 293.14 170.40
500262 Hybrid Finan T 5.00 19.85 18.90 20.70 18.89 19.20 -3.27 224 0.04 10 17.61 35.21 9.35
539724 Hypersoft Tc XT 10.00 71.98 73.41 73.41 73.40 73.41 1.99 642 0.47 8 15.29 100.60 17.55
544274 Hyundai Mot. A1 10.00 2266.90 2268.80 2306.00 2264.00 2280.90 0.62 51226 1172.94 3267 30.58 2889.65 1542.95