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 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 801.35 804.00 808.00 795.80 800.05 -0.16 13017 104.40 424 17.00 958.00 470.00
515147 Haldyn Glass X 1.00 108.45 110.30 112.00 108.00 108.85 0.37 18574 20.37 220 30.66 186.00 84.01
544312 Hamps Bio MT 10.00 53.33 52.50 54.38 52.50 54.38 1.97 12000 6.34 6 47.29 107.20 34.21
526407 Hampton Sky X 1.00 19.96 20.39 20.39 19.50 20.16 1.00 40123 8.02 181 -61.09 35.80 19.50
590113 Hang Seng Be E 1.00 459.83 455.69 468.00 455.69 464.65 1.05 23106 107.60 625 -- 472.87 280.00
543227 Happiest Min A1 2.00 566.95 574.95 574.95 561.70 565.00 -0.34 29495 166.67 2293 45.09 832.15 525.05
544057 Happy Forgin B 2.00 914.00 916.45 916.45 885.00 891.55 -2.46 1940 17.45 426 40.29 1249.00 716.10
509597 Hardcastle W X 10.00 730.05 730.05 730.05 729.00 729.00 -0.14 9 0.07 4 53.88 1178.00 600.00
541276 Hardwyn (I) B 1.00 13.50 13.50 13.60 13.25 13.36 -1.04 27625 3.72 143 47.71 33.92 10.85
538081 Haria App. X 10.00 5.52 5.50 5.61 5.50 5.61 1.63 1453 0.08 12 7.19 6.80 4.35
543517 Hariom Pipe B 10.00 481.00 481.05 487.95 475.70 483.60 0.54 19227 92.41 745 22.08 849.80 301.39
542682 Harish Text. X 10.00 59.75 58.00 59.64 55.20 58.90 -1.42 4860 2.80 58 14.91 102.60 53.30
526931 Hariyana Shp X 10.00 110.00 108.90 112.00 108.90 109.05 -0.86 453 0.50 37 32.85 156.90 91.00
500467 Harr.Malayal B 10.00 211.75 211.50 216.95 208.00 212.45 0.33 507 1.08 67 14.83 340.25 165.65
543600 Harsha Engr. B 10.00 401.40 401.45 408.30 396.10 397.05 -1.08 3592 14.45 350 39.63 559.40 330.00
544105 Harshdeep H. MT 10.00 114.50 115.75 116.00 110.50 110.55 -3.45 34500 39.45 22 -- 116.00 55.95
505336 Harshil Agro X 1.00 1.32 1.38 1.38 1.37 1.38 4.55 28658350 395.33 6123 6.00 11.78 1.14
532855 Haryana Capf X 10.00 185.00 185.00 185.00 171.80 176.80 -4.43 1222 2.18 47 18.17 447.90 144.50
524080 Haryana Lthr X 10.00 74.33 76.18 76.18 70.60 71.47 -3.85 4478 3.26 59 18.47 124.00 56.00
531387 Hasti Financ X 10.00 7.86 7.71 7.71 7.71 7.71 -1.91 101 0.01 2 -1.03 9.27 4.85
509073 Hathway Bhaw X 10.00 16.55 16.06 16.64 16.06 16.59 0.24 428 0.07 15 110.60 23.66 14.50
533162 Hathway Cabl B 2.00 14.76 14.69 14.80 14.57 14.62 -0.95 345943 50.77 735 24.78 22.15 11.95
531531 Hatsun Agro A1 1.00 897.20 898.95 901.85 886.70 890.85 -0.71 1662 14.84 215 65.50 1350.10 817.05
517354 Havells (I) A1 1.00 1519.90 1520.40 1538.10 1516.20 1528.90 0.59 81718 1249.45 5480 67.89 2104.95 1360.05
539176 Hawa Engg. X 10.00 117.00 120.00 127.95 100.00 112.50 -3.85 1836 1.98 56 14.71 338.00 100.00
508486 Hawkins Cook B 10.00 8995.50 9000.00 9008.70 8860.35 8967.55 -0.31 840 75.32 329 41.05 9900.00 7099.95
532467 Hazoor Multi X 1.00 42.36 42.40 43.50 42.00 42.15 -0.50 292425 124.19 813 20.76 63.90 32.00
532334 HB Estate De X 10.00 80.58 74.02 79.29 74.02 77.11 -4.31 289 0.22 21 16.10 125.10 69.90
508956 HB Leas.&Fin X 10.00 14.26 14.51 14.51 14.09 14.40 0.98 849 0.12 21 -62.61 20.60 11.63
532333 HB Portfolio X 10.00 76.62 74.00 76.95 74.00 75.36 -1.64 1024 0.76 34 -60.29 176.70 73.01
532216 HB Stockhold T 10.00 77.16 77.00 79.00 75.70 78.45 1.67 467 0.36 17 -5.09 157.00 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 780.10 776.40 834.85 776.40 808.00 3.58 463247 3766.52 14703 65.85 834.85 404.30
500185 HCC T 1.00 25.48 25.48 25.95 25.20 25.32 -0.63 343396 87.70 1356 27.82 48.60 21.37
539224 HCKK Venture X 10.00 32.96 33.20 34.50 32.73 33.10 0.42 23107 7.78 79 44.13 165.00 30.24
500179 HCL Infosys. T 2.00 15.10 15.10 15.60 14.75 15.50 2.65 31289 4.79 206 -23.85 24.39 11.78
532281 HCL Techno. A1 2.00 1449.75 1448.95 1462.70 1438.85 1455.45 0.39 296841 4329.58 4639 23.26 2011.00 1304.00
526717 HCP Plastene XT 10.00 171.45 171.45 171.45 171.45 171.45 0.00 15 0.03 1 15.19 215.95 88.75
544429 HDB Finl.Ser B 10.00 781.50 781.10 788.50 776.55 778.10 -0.44 79602 620.98 3280 29.66 891.65 732.30
541729 HDFC AMC A1 5.00 5579.40 5647.60 5647.60 5451.00 5461.75 -2.11 4731 261.70 1493 44.87 5925.50 3525.05
500180 HDFC Bank A1 1.00 958.00 955.95 963.45 950.00 951.45 -0.68 539645 5157.61 23480 20.70 1018.15 806.70
533230 HDFC Gold E 1.00 87.04 89.21 89.21 86.48 87.95 1.05 55521 48.67 515 -- 89.21 61.50
540777 HDFC Life In A1 10.00 775.10 770.00 778.25 766.65 771.60 -0.45 15452 119.52 937 88.38 820.50 584.65
543627 HDFC N100LV B 12.62 20.56 20.55 20.77 20.55 20.63 0.34 1467 0.30 23 -- 22.35 17.68
543628 HDFC N200Mom B 19.06 30.11 30.23 30.25 29.84 29.97 -0.46 61309 18.41 410 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 55.37 55.46 55.57 54.94 55.11 -0.47 1974 1.09 69 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 274.29 273.49 274.83 272.61 272.94 -0.49 6454 17.68 197 -- 291.00 242.14
544110 HDFC PSU Bk B 62.78 68.70 68.51 68.68 67.94 68.20 -0.73 4503 3.07 38 -- 73.52 55.74
539517 HDFC S&P Sen A1 25.04 90.09 89.54 90.44 89.54 90.00 -0.10 3982 3.59 94 -- 97.24 80.60
543774 HDFCBSE500 B 23.86 36.61 36.62 36.65 36.46 36.47 -0.38 2380 0.87 32 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 57.59 57.90 57.90 57.40 57.44 -0.26 3473 2.00 80 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 131.78 131.51 131.83 130.85 131.79 0.01 1530 2.01 20 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 122.08 121.78 121.78 120.54 120.63 -1.19 1918 2.32 73 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 25.88 25.80 25.93 25.77 25.78 -0.39 12566 3.25 123 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 37.34 37.50 37.50 36.75 36.77 -1.53 3424 1.26 62 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 67.31 67.41 67.51 66.75 67.02 -0.43 4841 3.25 140 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 26.45 26.29 26.75 26.25 26.55 0.38 12725 3.39 85 -- 28.90 23.66
543776 HDFCNMid150 B 11.60 21.22 21.16 21.65 20.92 21.13 -0.42 70886 14.95 822 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 166.83 167.00 167.81 165.70 166.39 -0.26 113763 189.46 1114 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 112.99 113.12 114.10 113.00 113.89 0.80 140309 159.13 917 -- 114.10 78.92
532873 HDIL Z 10.00 3.02 3.01 3.10 2.95 3.03 0.33 107998 3.20 66 1.59 4.90 2.54
540210 Heads Up Ven B 10.00 10.32 10.48 10.90 10.06 10.63 3.00 6717 0.71 59 5.16 17.98 8.61
539787 HealthCare G A1 10.00 673.35 673.45 679.15 669.70 672.60 -0.11 6313 42.55 493 252.86 700.65 380.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 55.25 53.51 56.75 52.49 56.75 2.71 28000 14.87 13 171.97 97.25 45.50
526967 Heera Ispat XT 10.00 8.30 8.30 8.71 8.30 8.56 3.13 19473 1.68 37 -7.71 10.98 5.00
509631 HEG A1 2.00 471.10 471.10 472.50 459.85 461.55 -2.03 53424 248.85 1773 45.25 622.00 332.20
500292 HeidelbergC B 10.00 209.80 207.65 211.15 204.50 205.60 -2.00 11756 24.27 427 40.47 257.85 181.05
539174 Helpage Fin XT 10.00 20.12 21.11 21.11 19.12 19.12 -4.97 295 0.06 12 9.42 36.40 12.73
505520 Hem Holdings XT 10.00 99.36 101.34 101.34 101.34 101.34 1.99 1 0.00 1 2.04 101.34 2.20
502133 Hemadri Cem X 10.00 51.56 46.02 51.80 46.02 51.06 -0.97 801 0.40 37 -1.74 94.00 44.00
531178 Hemang Res. X 10.00 21.77 21.85 22.50 21.68 22.40 2.89 1116 0.25 9 23.09 36.54 20.00
543916 Hemant Surg. MT 10.00 296.50 299.90 302.40 292.00 292.00 -1.52 156000 470.48 63 39.84 302.40 88.15
543242 Hemisphere P B 10.00 133.95 134.05 134.70 132.25 132.50 -1.08 27861 37.21 364 -473.21 212.95 109.30
524590 Hemo Organic X 10.00 8.90 8.95 8.95 8.95 8.95 0.56 3820 0.34 4 44.75 15.25 8.05
543266 Heranba Inds B 10.00 357.80 356.80 356.80 350.35 352.45 -1.50 4139 14.64 231 -185.50 561.00 205.20
505720 Herc.Hoists T 1.00 158.75 160.00 160.00 156.60 159.30 0.35 480 0.76 43 13.74 310.00 126.00
519552 Heritage Foo A1 5.00 463.15 455.95 469.00 455.95 461.20 -0.42 13197 61.18 762 25.12 658.00 355.55
500182 Hero Motocor A1 2.00 5090.85 5091.90 5147.40 5061.45 5087.30 -0.07 15167 773.67 3358 20.20 6245.00 3322.60
524669 Hester Biosc B 10.00 2032.60 2048.55 2064.95 2013.95 2025.45 -0.35 302 6.15 66 45.86 2780.00 1246.75
506390 Heubach Col. B 10.00 594.00 594.00 594.80 591.65 594.40 0.07 1433 8.50 39 21.65 733.25 508.00
544362 Hexaware Tec B 1.00 776.20 777.85 794.00 750.55 755.55 -2.66 24518 189.34 2472 46.10 900.15 592.95
500183 HFCL A1 1.00 69.72 69.54 70.71 68.58 70.27 0.79 5714844 4007.38 8095 305.52 171.00 68.58
541019 HG Infra Eng A1 10.00 973.10 996.80 996.80 960.50 971.40 -0.17 2642 25.57 320 14.33 1644.15 921.05
542332 Hi-Klass Trd XT 5.00 11.59 12.16 12.16 12.16 12.16 4.92 10 0.00 1 -22.94 12.16 6.49
522073 Hi-Tech Gear T 10.00 630.45 630.45 655.00 630.00 640.00 1.51 25 0.16 9 37.43 1034.65 523.05
543411 Hi-Tech Pipe B 1.00 86.47 86.99 87.21 85.83 85.97 -0.58 66188 57.29 866 23.05 210.75 81.56
504176 High Enr.Bat XT 2.00 659.15 677.00 677.00 650.00 667.15 1.21 2973 19.69 161 45.11 830.35 420.05
531301 High Street XT 10.00 168.95 168.95 177.00 168.95 177.00 4.76 352 0.61 8 -295.00 204.55 64.35
544477 Highway Infr B 5.00 94.14 95.89 96.68 94.24 95.07 0.99 190186 181.30 2307 34.70 134.88 87.35
524735 Hikal B 2.00 254.40 251.75 257.15 251.75 255.05 0.26 19411 49.54 1172 49.72 464.50 245.30
539697 Hiliks Tech. X 10.00 47.98 48.21 54.84 47.00 50.00 4.21 2161 1.05 33 86.21 122.70 41.60
544308 Hilltone Sof X 10.00 45.88 46.10 46.10 43.59 43.59 -4.99 626 0.27 7 -108.98 59.57 19.21
532847 Hilton Metal T 10.00 51.63 51.00 52.89 50.20 51.99 0.70 14732 7.60 117 21.13 123.00 50.20
505712 Him Teknofor X 2.00 197.25 204.50 204.50 200.00 201.00 1.90 15257 30.78 105 20.14 273.85 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 450.50 450.95 455.95 444.75 445.55 -1.10 31405 141.42 972 35.79 688.50 351.40
526899 Himalaya Fd. XT 10.00 13.58 13.05 13.90 13.05 13.68 0.74 205531 28.25 180 22.80 22.97 9.30
514043 Himat. Seide B 5.00 118.75 121.00 122.40 115.50 115.95 -2.36 66801 79.49 862 21.96 231.60 107.50
531979 Hind Alumini X 10.00 62.99 63.15 63.15 61.02 62.75 -0.38 1707 1.06 45 4.41 94.99 59.00
504036 Hind Rect B 2.00 1536.25 1522.60 1556.00 1505.00 1512.65 -1.54 2644 40.50 459 60.39 2101.00 789.90
539984 Hind Urban I X 10.00 2368.55 2300.25 2370.00 2280.00 2298.60 -2.95 84 1.93 16 -12.31 3029.00 1651.30
514428 Hind.Adhesiv X 10.00 314.00 317.00 318.90 314.20 316.75 0.88 1223 3.88 18 9.53 476.95 281.25
541154 Hind.Aeronau A1 5.00 4345.20 4340.20 4415.60 4320.30 4333.85 -0.26 74424 3249.00 8323 34.87 5166.00 3045.95
519574 Hind.Agrigen X 10.00 67.79 70.00 70.00 66.00 66.78 -1.49 5534 3.74 62 742.00 103.00 47.37
531918 Hind.Applian X 10.00 101.00 94.00 104.00 94.00 103.10 2.08 222 0.23 21 859.17 401.50 85.05
532041 Hind.Bio-Sci X 2.00 8.37 8.70 8.70 8.41 8.41 0.48 537 0.05 13 280.33 13.47 6.70
509635 Hind.Compost B 5.00 460.95 463.40 466.50 456.35 456.55 -0.95 221 1.02 30 19.95 646.95 402.15
513599 Hind.Copper A1 5.00 230.75 230.85 231.75 227.50 229.80 -0.41 59279 135.86 1199 45.69 352.60 183.90
524013 Hind.Fluroca T 10.00 15.62 15.75 15.75 15.60 15.65 0.19 11170 1.75 21 68.04 22.60 10.80
519126 Hind.Foods B 2.00 519.70 524.00 528.40 517.00 524.00 0.83 3852 20.17 317 53.96 685.70 461.80
505893 Hind.Hardy XT 10.00 1225.00 1215.00 1239.00 1207.00 1217.80 -0.59 586 7.13 51 20.81 1325.00 592.50
533217 Hind.Media V B 10.00 86.31 82.00 89.90 82.00 86.00 -0.36 3969 3.41 178 7.24 104.50 72.60
509895 Hind.Mills X 10.00 189.00 189.90 189.90 177.55 188.80 -0.11 46 0.09 10 -2.83 308.00 154.00
500500 Hind.Motors T 5.00 22.15 22.16 22.70 21.95 22.06 -0.41 75185 16.63 619 39.39 35.83 20.71
515145 Hind.Nat.Gls B 2.00 10.34 9.83 9.83 9.83 9.83 -4.93 13000 1.28 38 -4.77 31.47 9.83
500186 Hind.Oil Exp B 10.00 161.65 161.60 170.60 160.35 166.70 3.12 60980 101.48 792 14.78 269.95 145.05
500449 Hind.Org.Chm B 10.00 34.82 35.00 35.50 34.33 34.83 0.03 51252 17.95 265 0.56 53.31 22.36
530315 Hind.Tin Wrk X 10.00 145.75 146.80 146.80 144.50 144.50 -0.86 516 0.75 13 11.22 239.00 132.95
500696 Hind.Unileve A1 1.00 2652.25 2652.05 2723.85 2641.40 2660.00 0.29 26304 703.24 3361 57.90 3034.50 2136.00
500188 Hind.Zinc A1 2.00 421.70 424.45 426.85 418.00 419.20 -0.59 128503 542.40 4380 17.29 575.00 378.65
500440 Hindalco A1 1.00 701.60 700.25 708.35 696.85 703.65 0.29 107353 755.36 2824 9.34 772.00 546.25
543645 Hindprakash B 10.00 128.05 128.05 129.85 127.00 129.75 1.33 81 0.10 10 95.40 192.60 114.70
532859 Hinduja Glob B 10.00 524.75 525.00 526.20 508.55 513.35 -2.17 1766 9.10 320 -89.43 949.00 436.05
542905 Hindware Hom B 2.00 311.65 312.05 316.05 301.35 310.95 -0.22 23565 72.06 1069 -27.84 360.12 178.15
531743 Hira Automob P 10.00 443.60 452.45 452.45 452.45 452.45 2.00 100 0.45 1 172.69 452.45 74.78
590018 Hisar Metal B 10.00 184.45 187.15 187.55 185.75 187.45 1.63 89 0.17 34 36.97 246.00 159.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob X 2.00 1.13 1.15 1.21 1.10 1.20 6.19 85457 0.99 79 2.26 1.62 0.91
543187 Hitachi Engy A1 10.00 19607.30 19607.30 19939.10 18901.35 19114.20 -2.51 10601 2055.07 3741 33.71 21784.80 8738.05
526217 Hitech Corp. B 10.00 202.30 201.90 204.90 192.85 196.65 -2.79 683 1.35 56 34.50 350.50 152.00
531661 Hittco Tools X 10.00 14.24 14.24 14.24 14.24 14.24 0.00 701 0.10 5 -33.90 15.99 10.31
522215 HLE Glasscoa B 2.00 509.60 503.40 544.10 503.40 526.45 3.31 59774 316.28 2438 63.81 552.90 218.00
544349 HM Electro M 10.00 63.50 63.50 65.01 63.05 64.49 1.56 8000 5.12 5 10.78 100.99 55.00
543929 HMA Agro B 1.00 30.13 30.50 30.63 29.72 30.05 -0.27 14800 4.45 239 12.90 53.00 27.54
500191 HMT Z 10.00 56.00 56.00 56.90 55.00 56.82 1.46 2044 1.13 15 -14.24 95.00 45.60
543259 Home First F A1 2.00 1241.95 1245.00 1248.70 1207.55 1219.10 -1.84 7090 86.84 932 30.46 1518.80 838.65
544014 Honasa Cons. A1 10.00 292.85 292.95 297.20 292.20 293.15 0.10 6684 19.69 392 -63.18 546.50 190.00
522064 Honda (I) Po B 10.00 2851.25 2857.90 2857.90 2780.00 2793.80 -2.01 452 12.73 169 38.66 4494.00 1827.20
517174 Honeywell Au A1 10.00 38946.75 38809.05 38950.00 38533.25 38729.05 -0.56 127 49.20 66 66.91 52099.00 31501.70
500193 Hotel Leela B 2.00 11.61 11.74 11.93 11.54 11.69 0.69 56445 6.64 182 36.53 21.72 10.31
532145 Hotel Silver X 10.00 12.03 12.09 12.39 12.00 12.25 1.83 2921 0.35 22 13.76 19.78 11.20
532761 HOV Services T 10.00 74.42 71.15 72.87 70.70 70.91 -4.72 7055 5.00 49 17.25 110.80 41.51
526761 Howard Hotel X 10.00 24.62 26.30 26.30 24.85 25.23 2.48 5812 1.48 41 31.54 33.50 20.71
543433 HP Adhesives B 2.00 46.06 46.06 46.24 45.36 46.01 -0.11 2401 1.10 110 25.14 102.26 42.77
502873 HP Cotton X 10.00 101.78 101.78 105.00 101.78 102.29 0.50 424 0.43 8 13.58 184.65 82.00
500104 HPCL A1 10.00 381.70 382.15 383.60 375.10 375.90 -1.52 67849 256.81 1805 7.83 457.20 287.55
540136 HPL Elec.Pow B 10.00 462.10 459.90 478.15 459.05 465.90 0.82 32079 149.96 1871 31.48 643.95 338.75
532662 HT Media T 2.00 25.04 24.15 25.29 24.15 25.02 -0.08 31440 7.84 76 41.02 29.18 14.51
532799 Hubtown B 10.00 351.65 354.05 360.00 347.30 353.10 0.41 43576 154.55 1470 39.76 366.00 149.90
540530 HUDCO A1 10.00 204.95 205.50 206.55 202.50 204.65 -0.15 1589255 3269.70 7920 14.73 297.55 158.90
509820 Huhtamaki (I B 2.00 211.05 210.15 217.50 209.65 215.45 2.08 3669 7.86 119 19.24 419.90 170.40
542592 Humming Bird M 1.00 92.70 92.70 95.00 83.43 84.71 -8.62 6250 5.52 5 138.87 120.40 83.43
500262 Hybrid Finan T 5.00 15.38 16.00 16.00 14.62 14.69 -4.49 1192 0.17 21 13.35 22.80 9.35
539724 Hypersoft Tc XT 10.00 86.37 88.09 88.09 88.00 88.09 1.99 214503 188.92 117 35.38 88.09 15.95
544274 Hyundai Mot. A1 10.00 2445.30 2450.00 2483.35 2439.00 2459.00 0.56 30186 742.12 2877 32.97 2624.30 1542.95