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 02/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 269.65 269.65 276.95 256.50 271.50 0.69 7719 20.85 320 11.52 326.25 156.66
515147 Haldyn Glass X 1.00 92.28 93.00 94.00 92.50 93.34 1.15 16637 15.55 184 24.31 175.80 84.01
540679 Haleos Labs T 10.00 1390.00 1390.00 1400.00 1390.00 1390.00 0.00 252 3.51 25 22.45 1680.00 956.05
526407 Hampton Sky X 1.00 14.76 14.31 14.98 14.31 14.54 -1.49 34123 4.99 156 -25.07 35.80 13.30
532761 HandsOn Glob B 10.00 68.54 66.30 70.00 66.30 69.99 2.12 2211 1.47 9 18.09 88.98 41.51
590113 Hang Seng Be E 1.00 522.02 520.32 520.32 520.32 520.32 -0.33 2948 15.34 29 -- 542.16 308.98
543227 Happiest Min A1 2.00 497.35 496.05 498.15 491.55 494.15 -0.64 31689 156.50 2059 38.55 787.15 486.55
544057 Happy Forgin B 2.00 1045.55 1045.60 1069.90 1040.35 1062.25 1.60 1660 17.57 193 48.00 1134.90 716.10
509597 Hardcastle W X 10.00 704.60 665.00 680.05 665.00 680.00 -3.49 22 0.15 8 21.31 987.85 600.00
541276 Hardwyn (I) B 1.00 16.89 17.23 17.43 16.90 17.10 1.24 24437 4.19 118 61.07 25.66 10.85
538081 Haria App. X 10.00 6.50 6.47 6.47 6.33 6.33 -2.62 4626 0.29 13 8.67 7.65 4.35
512604 Haria Export XT 10.00 7.00 7.00 7.35 6.65 7.35 5.00 2327 0.17 14 56.54 10.25 4.73
543517 Hariom Pipe B 10.00 392.50 384.85 389.00 370.40 381.50 -2.80 452810 1717.97 5972 18.91 590.45 301.39
542682 Harish Text. X 10.00 65.95 65.95 65.98 64.00 65.98 0.05 607 0.39 12 6.66 102.60 52.40
526931 Hariyana Shp X 10.00 111.40 113.70 113.85 107.15 109.05 -2.11 4892 5.41 128 17.65 156.00 91.00
500467 Harr.Malayal B 10.00 173.65 173.95 174.00 169.50 172.25 -0.81 1884 3.21 213 11.05 340.25 165.65
543600 Harsha Engr. B 10.00 386.20 381.45 388.35 381.45 385.00 -0.31 1607 6.19 64 35.52 559.40 330.00
544105 Harshdeep H. M 10.00 86.65 87.50 96.95 87.50 93.20 7.56 73500 68.37 49 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.52 0.50 0.51 0.00 5810302 29.77 1328 5.67 6.52 0.48
532855 Haryana Capf XT 10.00 186.50 179.95 184.50 177.25 184.45 -1.10 515 0.92 16 19.29 383.00 144.50
524080 Haryana Lthr X 10.00 71.00 70.10 70.10 66.05 68.12 -4.06 310 0.21 22 17.33 102.80 56.00
531387 Hasti Financ X 10.00 9.25 9.25 9.25 9.15 9.15 -1.08 1154 0.11 4 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 14.85 14.85 15.74 14.83 15.27 2.83 1694 0.25 18 76.35 21.70 13.03
533162 Hathway Cabl B 2.00 12.94 12.89 13.07 12.78 13.00 0.46 71361 9.19 203 23.64 18.55 11.56
531531 Hatsun Agro A1 1.00 1037.10 1094.95 1094.95 1028.00 1029.35 -0.75 3698 38.32 321 69.74 1183.25 817.05
517354 Havells (I) A1 1.00 1435.25 1435.95 1436.15 1418.75 1422.25 -0.91 11503 164.16 702 60.99 1782.75 1360.05
539176 Hawa Engg. X 10.00 111.35 106.00 114.00 103.00 106.05 -4.76 3321 3.60 62 16.34 251.00 100.00
508486 Hawkins Cook B 10.00 8007.25 8188.95 8188.95 7980.00 8024.95 0.22 1041 83.71 325 37.42 9900.00 7099.95
532467 Hazoor Multi X 1.00 37.89 38.28 39.25 37.89 38.51 1.64 729985 282.42 1268 38.51 59.60 26.80
532334 HB Estate De X 10.00 78.00 72.20 77.00 72.20 76.99 -1.29 609 0.46 25 16.01 121.90 69.90
508956 HB Leas.&Fin X 10.00 13.60 13.26 13.79 13.20 13.56 -0.29 2627 0.35 30 -58.96 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 67.48 67.48 71.00 65.00 66.68 -1.19 1584 1.10 32 -43.30 122.55 61.55
532216 HB Stockhold T 10.00 77.32 77.00 77.00 76.50 76.92 -0.52 355 0.27 9 -3.49 135.00 69.50
517271 HBL Engg. A1 1.00 870.10 870.95 873.60 844.45 847.15 -2.64 70170 600.85 2908 36.69 1121.95 404.30
500185 HCC A1 1.00 24.05 24.58 27.46 24.03 26.58 10.52 22097173 5866.57 26227 32.41 47.83 21.37
539224 HCKK Venture X 10.00 30.46 32.85 32.99 29.01 30.99 1.74 119 0.04 15 52.53 165.00 28.22
500179 HCL Infosys. B 2.00 13.91 14.01 14.10 13.90 13.96 0.36 9639 1.35 166 -24.07 24.39 11.78
532281 HCL Techno. A1 2.00 1643.20 1645.25 1650.00 1624.05 1635.50 -0.47 57444 939.80 3994 26.14 2011.00 1304.00
526717 HCP Plastene X 10.00 191.25 194.00 197.00 190.10 193.55 1.20 2760 5.34 69 14.23 215.95 88.75
544429 HDB Finl.Ser B 10.00 761.25 751.30 759.00 740.50 744.25 -2.23 51511 385.05 3617 28.37 891.65 705.00
541729 HDFC AMC A1 5.00 2644.75 2666.85 2666.85 2592.00 2598.70 -1.74 11390 297.43 1293 40.54 2965.00 1762.52
500180 HDFC Bank A1 1.00 1002.55 993.00 994.50 985.70 990.00 -1.25 424122 4200.84 13439 21.04 1020.35 812.12
533230 HDFC Gold E 1.00 110.12 112.87 112.87 109.10 109.38 -0.67 357897 392.72 1280 -- 112.87 65.12
540777 HDFC Life In A1 10.00 766.70 761.30 764.45 754.00 759.10 -0.99 21736 164.77 1070 86.46 820.50 584.65
543627 HDFC N100LV B 12.62 21.55 21.44 21.53 21.44 21.52 -0.14 136 0.03 6 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1038.23 1038.50 1038.50 1038.50 1038.50 0.03 198 2.06 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 32.35 32.32 32.32 32.14 32.28 -0.22 3131 1.01 35 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 61.26 61.14 61.23 60.95 60.96 -0.49 1926 1.18 36 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 292.49 292.00 292.93 291.01 291.37 -0.38 2257 6.59 94 -- 296.00 242.14
544110 HDFC PSU Bk B 62.78 86.27 86.61 87.05 85.93 85.93 -0.39 8688 7.54 57 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.72 98.40 98.40 95.94 96.04 -0.70 6203 5.97 92 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.52 38.60 38.60 38.28 38.28 -0.62 1042 0.40 41 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.36 60.32 60.32 60.09 60.22 -0.23 1875 1.13 20 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.69 138.40 138.40 138.00 138.00 -0.50 18 0.02 2 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 129.11 129.55 129.55 128.95 129.44 0.26 665 0.86 17 -- 129.57 103.21
543569 HDFCNif100ET B 17.73 27.42 27.40 27.51 27.25 27.25 -0.62 700 0.19 8 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.72 39.79 39.80 39.43 39.59 -0.33 6402 2.53 93 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.61 70.50 70.96 70.26 70.56 -0.07 1152 0.81 45 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 29.22 29.36 29.36 28.92 29.09 -0.44 8230 2.39 68 -- 29.60 23.66
543776 HDFCNMid150 B 11.60 22.62 22.57 22.67 22.49 22.61 -0.04 35144 7.93 196 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 169.11 168.93 169.00 168.00 168.37 -0.44 44712 75.35 655 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 167.69 171.88 171.88 163.49 165.94 -1.04 394100 659.18 2318 -- 187.10 83.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.60 2.57 2.66 2.55 2.59 -0.38 49362 1.28 127 1.36 4.66 2.54
540210 Heads Up Ven B 10.00 9.36 9.31 9.58 9.25 9.33 -0.32 6376 0.60 67 4.07 14.56 8.61
539787 HealthCare G A1 10.00 737.20 737.20 738.00 726.20 728.80 -1.14 2165 15.87 215 290.36 804.30 458.80
543546 Healthy Life M 10.00 14.00 13.75 14.00 13.30 13.43 -4.07 62000 8.40 29 19.46 61.16 13.30
526967 Heera Ispat X 10.00 7.90 8.01 8.10 8.00 8.00 1.27 2711 0.22 16 -6.84 10.98 5.00
509631 HEG A1 2.00 521.70 521.70 526.00 518.15 519.95 -0.34 16475 86.02 497 38.92 622.00 332.20
500292 HeidelbergC B 10.00 181.25 181.05 182.70 179.15 181.70 0.25 12180 22.01 198 31.99 242.00 179.15
539174 Helpage Fin X 10.00 26.18 27.35 27.35 24.00 25.75 -1.64 4210 1.08 40 9.68 33.80 12.73
531178 Hemang Res. X 10.00 18.52 19.00 19.88 18.04 18.37 -0.81 6232 1.18 28 17.50 34.57 18.04
543916 Hemant Surg. MT 10.00 271.95 280.00 285.50 280.00 285.50 4.98 14400 41.09 15 48.64 367.10 88.15
543242 Hemisphere P B 10.00 136.45 136.50 136.85 135.65 136.00 -0.33 10489 14.27 222 -400.00 190.85 109.30
524590 Hemo Organic XT 10.00 11.98 12.57 12.57 12.55 12.57 4.92 3561 0.45 12 35.91 14.03 8.05
543266 Heranba Inds B 10.00 252.85 254.95 254.95 247.50 251.75 -0.44 1871 4.67 130 -132.50 498.20 205.20
505720 Hercules Inv B 1.00 168.50 180.00 180.00 166.80 167.70 -0.47 1104 1.86 107 14.47 254.95 126.00
519552 Heritage Foo A1 5.00 477.65 487.05 487.05 471.80 482.05 0.92 5358 25.62 231 25.89 541.60 355.55
500182 Hero Motocor A1 2.00 6295.55 6333.00 6335.00 6230.00 6270.10 -0.40 23812 1495.50 4581 23.75 6335.00 3322.60
524669 Hester Biosc B 10.00 1647.95 1645.00 1645.00 1645.00 1645.00 -0.18 14 0.23 10 31.93 2669.00 1246.75
506390 Heubach Col. B 10.00 450.00 456.00 456.00 448.80 449.40 -0.13 51 0.23 14 16.94 619.80 448.80
534328 Hexa Tradex B 2.00 168.05 170.00 170.00 161.05 165.45 -1.55 3 0.01 3 42.64 337.90 161.05
544362 Hexaware Tec B 1.00 736.95 738.00 744.25 729.65 734.15 -0.38 7376 54.22 398 44.96 900.15 592.95
500183 HFCL A1 1.00 71.17 71.10 71.41 70.24 70.69 -0.67 327733 231.90 2218 372.05 134.80 68.58
541019 HG Infra Eng A1 10.00 867.10 867.10 867.15 859.65 861.90 -0.60 7961 68.62 645 13.59 1560.95 854.75
543411 Hi-Tech Pipe B 1.00 99.80 99.70 100.20 99.10 99.25 -0.55 19226 19.13 312 25.85 177.20 81.56
504176 High Enr.Bat X 2.00 578.45 585.00 585.00 570.00 573.25 -0.90 5530 31.63 235 38.14 830.35 420.05
544477 Highway Infr B 5.00 65.93 65.85 67.50 64.82 66.03 0.15 19336 12.65 315 24.10 134.88 63.44
524735 Hikal B 2.00 225.80 226.35 227.10 221.90 224.75 -0.47 7579 17.00 746 274.09 456.60 217.35
539697 Hiliks Tech. XT 10.00 49.56 51.70 51.70 49.05 51.32 3.55 8289 4.16 46 86.98 122.70 41.60
544308 Hilltone Sof XT 10.00 78.85 79.00 79.00 75.00 77.50 -1.71 9017 7.01 16 -67.39 84.00 19.21
532847 Hilton Metal B 10.00 42.15 42.10 42.37 42.00 42.24 0.21 2374 1.00 46 14.37 123.00 41.01
505712 Him Teknofor X 2.00 245.70 245.00 245.00 232.20 235.80 -4.03 15617 37.04 179 23.63 271.50 149.05
500184 Himadri Spl. A1 1.00 437.40 437.40 438.95 432.20 433.65 -0.86 39866 173.52 1236 33.36 606.54 351.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 9.59 9.70 10.48 9.21 10.15 5.84 129223 12.67 261 16.37 19.56 8.95
514043 Himat. Seide B 5.00 122.50 122.45 122.45 120.45 121.00 -1.22 12543 15.17 152 17.56 231.60 107.50
531979 Hind Alumini X 10.00 62.33 62.00 64.48 62.00 62.13 -0.32 2940 1.84 56 4.50 83.85 57.25
504036 Hind Rect B 2.00 1506.25 1514.90 1527.15 1508.70 1515.85 0.64 811 12.28 89 54.90 2101.00 801.15
539984 Hind Urban I X 10.00 2145.00 2180.00 2180.00 2111.00 2111.90 -1.54 140 2.99 33 -11.31 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 325.25 330.80 331.00 323.05 330.00 1.46 89 0.29 14 9.74 451.45 281.25
541154 Hind.Aeronau A1 5.00 4529.10 4525.20 4530.00 4483.00 4507.50 -0.48 20292 914.07 2673 35.59 5166.00 3045.95
519574 Hind.Agrigen X 10.00 56.47 51.00 55.80 51.00 55.24 -2.18 1433 0.76 28 276.20 103.00 48.81
531918 Hind.Applian XT 10.00 145.45 142.55 142.55 142.55 142.55 -1.99 7 0.01 3 1096.54 363.15 85.05
532041 Hind.Bio-Sci X 2.00 5.80 5.89 5.97 5.89 5.97 2.93 2261 0.13 13 298.50 11.73 5.80
509635 Hind.Compost B 5.00 439.15 442.35 442.35 434.40 434.80 -0.99 61 0.27 28 21.55 646.95 402.15
513599 Hind.Copper A1 5.00 339.25 339.90 340.35 335.20 338.50 -0.22 233640 788.56 4484 57.67 365.50 183.90
524013 Hind.Fluroca B 10.00 16.48 16.48 16.48 15.83 16.24 -1.46 3369 0.54 22 270.67 19.57 10.80
519126 Hind.Foods B 2.00 529.30 526.05 537.35 526.05 530.80 0.28 2188 11.67 140 50.17 609.05 461.80
505893 Hind.Hardy X 10.00 948.65 948.50 960.00 910.00 924.25 -2.57 316 2.91 57 15.79 1350.00 601.05
533217 Hind.Media V B 10.00 65.95 66.19 66.53 66.19 66.46 0.77 79 0.05 5 5.85 103.45 65.72
509895 Hind.Mills X 10.00 174.55 175.00 177.50 165.00 167.70 -3.92 154 0.26 13 -4.10 229.50 154.00
500500 Hind.Motors B 5.00 17.98 17.65 17.99 17.65 17.80 -1.00 188240 33.47 1275 53.94 35.83 16.80
500186 Hind.Oil Exp B 10.00 152.70 152.55 152.80 148.25 151.10 -1.05 19547 29.28 285 14.15 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.69 30.55 30.84 30.55 30.76 0.23 9061 2.78 147 0.50 46.90 22.36
530315 Hind.Tin Wrk X 10.00 122.35 128.50 128.50 120.35 123.15 0.65 2123 2.61 80 11.64 224.70 106.90
500696 Hind.Unileve A1 1.00 2463.80 2470.95 2484.10 2462.90 2477.40 0.55 53884 1333.12 3890 53.46 2779.70 2136.00
500188 Hind.Zinc A1 2.00 499.65 500.90 501.30 494.35 495.55 -0.82 155098 771.31 3498 19.82 546.95 378.65
500440 Hindalco A1 1.00 811.15 811.15 813.20 802.10 806.20 -0.61 63635 513.46 2103 10.20 863.80 546.25
532859 Hinduja Glob B 10.00 485.00 485.00 485.00 471.00 472.45 -2.59 559 2.66 142 -2362.25 755.70 436.05
542905 Hindware Hom B 2.00 324.50 325.00 330.25 320.00 321.95 -0.79 3105 10.10 120 -36.92 392.10 178.15
530853 Hipolin X 10.00 60.15 60.35 62.00 58.21 58.30 -3.08 2021 1.20 29 -4.97 227.10 58.21
590018 Hisar Metal B 10.00 172.00 182.45 182.45 172.85 172.90 0.52 3058 5.32 26 37.83 246.00 159.50
532359 Hit Kit Glob XT 2.00 1.13 1.17 1.17 1.13 1.14 0.88 7995 0.09 39 2.53 1.73 0.91
543187 Hitachi Engy A1 10.00 22172.35 21908.85 22816.70 21908.85 22759.30 2.65 4326 975.68 1226 28.27 22816.70 8738.05
526217 Hitech Corp. B 10.00 181.60 183.00 189.00 175.10 181.55 -0.03 5940 10.72 95 27.89 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 14.00 13.45 13.45 13.45 13.45 -3.93 101 0.01 1 -37.36 16.00 10.31
522215 HLE Glasscoa B 2.00 471.35 467.90 468.00 457.05 459.65 -2.48 10964 50.47 319 56.47 662.00 218.00
544349 HM Electro MT 10.00 60.20 59.80 61.39 58.00 58.00 -3.65 8000 4.81 5 9.70 100.99 50.00
543929 HMA Agro B 1.00 30.01 29.99 30.70 29.80 30.42 1.37 18316 5.55 102 13.06 47.40 27.54
500191 HMT Z 10.00 53.20 52.00 52.27 50.99 51.10 -3.95 735 0.38 40 -11.80 79.50 45.60
543259 Home First F A1 2.00 1109.45 1124.85 1124.85 1088.00 1094.35 -1.36 10089 111.31 1202 25.05 1518.80 838.65
544014 Honasa Cons. A1 10.00 286.10 286.10 289.10 284.50 285.75 -0.12 8637 24.80 316 -61.58 334.00 190.00
522064 Honda (I) Po B 10.00 2382.95 2400.00 2414.40 2379.70 2398.75 0.66 91 2.18 35 32.05 3322.50 1827.20
517174 Honeywell Au A1 10.00 35545.50 35650.00 35650.00 35007.90 35246.10 -0.84 111 39.28 82 60.37 43799.90 31501.70
500193 Hotel Leela B 2.00 9.38 9.46 9.46 9.23 9.29 -0.96 9375 0.87 164 77.42 21.13 9.01
532145 Hotel Silver X 10.00 12.20 12.25 13.00 12.05 12.50 2.46 6375 0.80 28 14.37 19.73 11.20
526761 Howard Hotel X 10.00 19.85 19.95 21.00 19.95 21.00 5.79 700 0.14 11 26.25 33.90 19.00
543433 HP Adhesives B 2.00 45.08 45.10 45.20 42.20 43.97 -2.46 12259 5.34 229 24.98 86.66 42.20
502873 HP Cotton X 10.00 105.05 105.00 113.95 105.00 111.95 6.57 6256 6.94 68 15.09 141.90 82.00
500104 HPCL A1 10.00 451.65 452.30 460.50 447.05 450.45 -0.27 173914 786.38 5394 6.88 494.55 287.55
540136 HPL Elec.Pow B 10.00 406.40 414.00 414.00 395.00 396.20 -2.51 4249 16.99 380 26.55 639.50 338.75
532662 HT Media B 2.00 24.04 23.56 23.96 22.97 23.15 -3.70 23747 5.53 143 30.46 28.20 14.51
532799 Hubtown B 10.00 306.55 306.20 308.80 302.20 304.10 -0.80 11508 35.08 298 33.27 366.00 149.90
540530 HUDCO A1 10.00 238.45 238.15 239.20 235.20 236.20 -0.94 109398 259.79 1513 16.87 263.95 158.90
509820 Huhtamaki (I B 2.00 217.55 216.20 218.45 215.00 217.50 -0.02 4825 10.45 278 19.42 316.05 170.40
542592 Humming Bird M 1.00 21.64 22.00 22.00 21.64 21.64 0.00 6250 1.37 3 35.48 102.00 21.64
500262 Hybrid Finan T 5.00 19.79 19.79 20.50 19.00 20.50 3.59 203 0.04 9 18.81 35.21 9.35
539724 Hypersoft Tc XT 10.00 82.89 81.24 81.24 81.24 81.24 -1.99 1271 1.03 18 16.93 100.60 17.55
544274 Hyundai Mot. A1 10.00 2393.10 2399.85 2416.90 2346.70 2384.20 -0.37 23441 556.51 2061 31.97 2889.65 1542.95