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 14/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 207.55 200.05 206.70 200.05 206.65 -0.43 10603 21.60 72 8.77 326.25 156.66
515147 Haldyn Glass X 1.00 91.26 90.21 92.00 90.00 90.52 -0.81 43380 39.47 334 23.57 175.80 84.01
526407 Hampton Sky X 1.00 18.03 18.03 18.54 17.50 17.57 -2.55 31823 5.62 160 -53.24 35.80 17.05
532761 HandsOn Glob T 10.00 70.90 70.90 74.44 70.90 74.44 4.99 5350 3.98 65 18.11 88.98 41.51
590113 Hang Seng Be E 1.00 532.78 537.80 537.81 530.42 532.48 -0.06 6215 33.22 410 -- 542.16 308.98
543227 Happiest Min A1 2.00 503.40 501.05 506.90 499.25 505.10 0.34 24395 122.61 1948 39.40 787.15 486.55
544057 Happy Forgin B 2.00 1031.65 1022.30 1040.00 1010.25 1035.10 0.33 3151 32.31 257 46.77 1185.00 716.10
541276 Hardwyn (I) B 1.00 16.21 16.40 16.40 15.80 16.37 0.99 54591 8.83 174 58.46 27.67 10.85
538081 Haria App. X 10.00 6.17 6.28 6.60 6.25 6.59 6.81 2751 0.17 14 8.45 7.65 4.35
512604 Haria Export XT 10.00 8.09 8.05 8.48 7.70 8.00 -1.11 10256 0.82 27 66.67 10.25 4.73
543517 Hariom Pipe B 10.00 372.00 368.20 375.45 366.10 369.35 -0.71 9802 36.18 429 18.31 594.95 301.39
542682 Harish Text. X 10.00 58.92 59.51 68.98 58.51 63.60 7.94 6709 4.30 68 16.10 102.60 52.40
526931 Hariyana Shp X 10.00 112.75 115.00 117.30 110.00 111.10 -1.46 1523 1.73 80 33.46 156.00 91.00
500467 Harr.Malayal B 10.00 185.05 185.05 185.50 183.30 185.10 0.03 3941 7.28 97 11.87 340.25 165.65
543600 Harsha Engr. B 10.00 392.70 390.00 399.50 388.65 393.55 0.22 1804 7.08 106 36.31 559.40 330.00
544105 Harshdeep H. M 10.00 95.90 96.70 97.00 95.50 96.30 0.42 16500 15.91 11 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.62 0.62 0.63 0.60 0.61 -1.61 8079109 49.46 1703 3.59 8.45 0.48
509073 Hathway Bhaw X 10.00 15.07 15.00 15.85 14.40 14.59 -3.19 7150 1.07 39 72.95 21.70 13.03
533162 Hathway Cabl B 2.00 13.21 13.20 13.31 13.12 13.22 0.08 41204 5.43 189 24.04 18.65 11.95
531531 Hatsun Agro A1 1.00 1072.40 1061.20 1095.00 1061.20 1091.85 1.81 3579 38.80 788 73.97 1183.25 817.05
517354 Havells (I) A1 1.00 1466.00 1483.95 1483.95 1454.55 1469.05 0.21 7237 106.02 1008 63.00 1782.75 1360.05
539176 Hawa Engg. X 10.00 109.20 108.00 108.00 108.00 108.00 -1.10 370 0.40 15 16.64 251.00 100.00
508486 Hawkins Cook B 10.00 8472.95 8480.05 8597.60 8350.00 8377.80 -1.12 553 46.50 342 39.06 9900.00 7099.95
532467 Hazoor Multi X 1.00 31.99 31.98 32.85 31.90 32.01 0.06 296583 96.05 1054 16.33 59.90 30.85
532334 HB Estate De X 10.00 83.20 83.20 83.20 77.99 78.21 -6.00 2536 1.99 40 16.93 121.90 69.90
508956 HB Leas.&Fin X 10.00 14.01 12.80 14.25 12.80 13.93 -0.57 3874 0.54 45 -60.57 20.42 11.02
532333 HB Portfolio X 10.00 74.99 76.19 77.85 75.00 77.35 3.15 2730 2.11 87 -50.23 122.55 69.90
532216 HB Stockhold T 10.00 84.43 86.54 86.54 80.21 81.91 -2.98 1944 1.60 34 -3.72 135.00 69.50
517271 HBL Engg. A1 1.00 964.65 964.50 1050.50 960.00 1041.80 8.00 1123965 11517.14 26166 45.12 1121.95 404.30
500185 HCC A1 1.00 25.51 25.47 25.89 25.47 25.64 0.51 826901 212.19 1972 31.27 47.83 21.37
539224 HCKK Venture X 10.00 30.27 32.00 32.88 30.85 31.00 2.41 152 0.05 13 52.54 165.00 28.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500179 HCL Infosys. B 2.00 14.90 15.10 15.10 14.71 14.90 0.00 22409 3.34 160 -25.69 24.39 11.78
532281 HCL Techno. A1 2.00 1598.50 1594.20 1597.80 1574.35 1593.95 -0.28 84697 1344.22 4981 25.48 2011.00 1304.00
526717 HCP Plastene X 10.00 197.30 206.50 206.50 187.45 187.45 -4.99 11409 21.88 177 13.78 215.95 88.75
544429 HDB Finl.Ser B 10.00 731.85 728.00 738.65 728.00 730.60 -0.17 20104 147.31 1132 27.85 891.65 705.00
541729 HDFC AMC A1 5.00 5476.25 5480.00 5490.10 5362.40 5414.35 -1.13 13735 745.13 2554 42.23 5930.00 3525.05
500180 HDFC Bank A1 1.00 986.80 971.50 991.55 971.45 988.85 0.21 408881 4023.03 12435 21.01 1020.35 812.12
533230 HDFC Gold E 1.00 108.59 107.50 108.38 106.87 107.15 -1.33 209190 225.31 892 -- 112.80 64.36
540777 HDFC Life In A1 10.00 781.85 780.75 780.75 769.40 772.55 -1.19 19187 148.27 1343 87.99 820.50 584.65
543627 HDFC N100LV B 12.62 21.37 21.35 21.35 21.29 21.32 -0.23 77 0.02 4 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 32.01 32.00 32.18 31.94 32.03 0.06 9944 3.18 57 -- 36.00 25.45
543224 HDFC Nifty B B 22.33 59.98 59.92 60.08 59.61 60.06 0.13 383 0.23 13 -- 60.40 48.56
539516 HDFC Nifty50 B 76.13 289.56 289.25 290.40 288.11 290.37 0.28 3692 10.67 53 -- 294.11 242.14
544110 HDFC PSU Bk B 62.78 83.91 84.45 85.20 83.85 85.06 1.37 2611 2.20 13 -- 85.20 55.74
539517 HDFC S&P Sen A1 25.04 95.00 95.45 95.45 94.64 95.01 0.01 3793 3.60 75 -- 96.38 80.60
543774 HDFCBSE500 B 23.86 38.22 38.28 38.28 38.08 38.08 -0.37 683 0.26 17 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 59.57 59.43 59.63 59.22 59.61 0.07 2859 1.70 43 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 136.80 136.80 136.90 136.24 136.50 -0.22 408 0.56 10 -- 148.24 119.55
543607 HDFCNGrSec15 B 89.04 126.57 126.21 126.21 125.40 125.69 -0.70 187 0.23 21 -- 128.47 103.21
543569 HDFCNif100ET B 17.73 27.34 27.25 27.27 27.07 27.27 -0.26 1231 0.34 15 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 38.89 38.50 38.56 38.15 38.15 -1.90 3015 1.16 30 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.14 71.08 72.18 70.92 71.15 0.01 4648 3.31 102 -- 74.14 56.75
543666 HDFCNifPvETF B 21.68 28.61 28.75 28.75 28.44 28.58 -0.10 3172 0.90 66 -- 29.38 23.66
543776 HDFCNMid150 B 11.60 22.58 22.58 22.66 22.45 22.60 0.09 16362 3.69 182 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 171.76 171.95 172.72 171.11 172.08 0.19 51785 89.15 465 -- 186.52 134.75
543592 HDFCSILVETF E 52.52 157.99 155.97 156.79 152.50 153.54 -2.82 380226 586.84 1771 -- 187.10 83.20
532873 HDIL Z 10.00 2.96 2.96 3.02 2.85 2.95 -0.34 49382 1.44 67 1.55 4.66 2.54
540210 Heads Up Ven B 10.00 10.25 10.00 10.41 10.00 10.01 -2.34 10517 1.07 84 4.86 14.56 8.61
539787 HealthCare G A1 10.00 748.85 743.30 750.25 734.20 740.15 -1.16 23095 170.91 1433 281.43 804.30 456.10
543546 Healthy Life M 10.00 15.00 14.82 15.15 14.78 14.79 -1.40 68000 10.18 24 21.43 61.16 13.80
526967 Heera Ispat X 10.00 8.49 8.49 8.49 8.49 8.49 0.00 44612 3.79 32 -7.65 10.98 5.00
509631 HEG A1 2.00 515.65 519.20 520.45 513.50 515.70 0.01 45684 236.00 1336 38.60 622.00 332.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500292 HeidelbergC B 10.00 187.50 185.00 187.80 185.00 186.95 -0.29 733 1.37 41 32.91 242.00 181.05
539174 Helpage Fin X 10.00 27.83 27.83 32.80 26.21 26.51 -4.74 8759 2.49 65 9.97 34.30 12.73
502133 Hemadri Cem X 10.00 51.46 51.21 51.46 49.06 51.46 0.00 737 0.38 21 -1.76 87.50 44.00
531178 Hemang Res. X 10.00 21.75 21.75 21.75 21.30 21.45 -1.38 850 0.18 12 22.11 34.57 20.00
543916 Hemant Surg. MT 10.00 290.00 290.00 290.00 290.00 290.00 0.00 400 1.16 1 39.56 367.10 88.15
543242 Hemisphere P B 10.00 146.05 146.05 150.35 143.00 144.45 -1.10 44445 65.42 719 -424.85 190.85 109.30
524590 Hemo Organic X 10.00 10.52 11.57 11.57 11.57 11.57 9.98 23101 2.67 24 57.85 13.70 8.05
543266 Heranba Inds B 10.00 277.45 275.00 278.05 272.95 274.05 -1.23 500 1.38 38 -144.24 498.20 205.20
505720 Herc.Hoists B 1.00 172.85 174.95 174.95 170.00 172.20 -0.38 646 1.11 121 14.86 255.25 126.00
519552 Heritage Foo A1 5.00 481.85 482.00 483.20 480.00 481.95 0.02 7206 34.71 221 25.88 541.60 355.55
500182 Hero Motocor A1 2.00 5506.75 5558.90 5628.05 5461.00 5530.40 0.43 51380 2868.39 5588 21.96 5704.00 3322.60
524669 Hester Biosc B 10.00 1710.15 1691.00 1691.85 1660.00 1670.40 -2.32 197 3.29 63 32.42 2753.05 1246.75
506390 Heubach Col. B 10.00 483.40 483.00 488.00 482.25 485.40 0.41 558 2.70 61 18.30 619.80 477.00
534328 Hexa Tradex B 2.00 169.55 182.00 182.00 170.50 170.50 0.56 301 0.53 22 43.94 337.90 169.20
544362 Hexaware Tec B 1.00 695.60 691.85 695.60 683.40 687.60 -1.15 12712 87.52 850 41.98 900.15 592.95
500183 HFCL A1 1.00 75.70 75.69 76.64 75.16 75.90 0.26 508801 385.82 2647 399.47 135.95 68.58
541019 HG Infra Eng A1 10.00 883.75 884.95 905.00 880.55 895.45 1.32 15057 134.74 1815 14.12 1560.95 875.00
542332 Hi-Klass Trd XT 5.00 17.23 17.57 17.57 17.57 17.57 1.97 11 0.00 1 -20.92 17.57 6.81
543411 Hi-Tech Pipe B 1.00 106.30 107.60 109.40 105.65 106.50 0.19 55144 59.04 468 27.73 177.20 81.56
504176 High Enr.Bat X 2.00 625.15 637.00 647.00 610.00 638.35 2.11 15960 100.30 459 42.47 830.35 420.05
531301 High Street XT 10.00 149.25 141.80 141.80 141.80 141.80 -4.99 115 0.16 7 -236.33 249.90 67.98
544477 Highway Infr B 5.00 69.10 69.02 69.64 68.23 69.27 0.25 27563 18.96 284 25.28 134.88 68.23
524735 Hikal B 2.00 240.20 230.05 241.00 225.20 230.90 -3.87 14111 32.83 331 45.01 464.50 225.20
539697 Hiliks Tech. XT 10.00 60.00 57.01 60.00 57.01 59.98 -0.03 18470 11.04 63 103.41 122.70 41.60
544308 Hilltone Sof XT 10.00 79.30 77.71 80.00 76.00 79.96 0.83 3576 2.81 35 -69.53 84.00 19.21
532847 Hilton Metal B 10.00 41.82 46.00 46.00 46.00 46.00 10.00 79807 36.71 94 18.70 123.00 41.01
505712 Him Teknofor X 2.00 236.25 239.90 252.90 239.10 250.75 6.14 146928 363.92 880 25.13 252.90 149.05
500184 Himadri Spl. A1 1.00 456.15 456.60 459.35 453.90 454.50 -0.36 7378 33.62 324 34.25 606.54 351.40
526899 Himalaya Fd. X 10.00 10.19 10.38 10.40 10.05 10.27 0.79 114038 11.73 206 16.56 19.85 9.30
514043 Himat. Seide B 5.00 122.30 121.95 126.00 121.60 122.80 0.41 19537 24.12 320 17.82 231.60 107.50
531979 Hind Alumini X 10.00 64.67 66.50 66.50 57.25 62.00 -4.13 20688 12.56 211 4.36 83.85 57.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 1571.55 1565.70 1580.05 1540.90 1563.60 -0.51 1394 21.74 283 56.63 2101.00 801.15
539984 Hind Urban I X 10.00 2200.00 2149.10 2249.00 2149.10 2162.00 -1.73 189 4.08 35 -11.58 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 298.20 302.90 309.90 291.30 307.00 2.95 763 2.32 58 9.24 474.40 281.25
541154 Hind.Aeronau A1 5.00 4749.60 4750.80 4776.35 4707.35 4728.70 -0.44 28004 1327.00 3573 38.05 5166.00 3045.95
519574 Hind.Agrigen X 10.00 57.29 57.55 59.00 57.55 57.60 0.54 816 0.47 15 640.00 103.00 47.37
531918 Hind.Applian XT 10.00 149.80 157.25 157.25 142.35 157.25 4.97 1521 2.38 61 1310.42 401.50 85.05
532041 Hind.Bio-Sci X 2.00 6.95 7.25 7.29 7.23 7.29 4.89 23491 1.71 26 364.50 11.73 6.50
509635 Hind.Compost B 5.00 454.25 453.35 462.00 452.00 459.85 1.23 1802 8.28 28 22.79 646.95 402.15
513599 Hind.Copper A1 5.00 336.90 337.50 338.80 332.00 335.20 -0.50 322889 1083.03 3797 57.10 365.50 183.90
524013 Hind.Fluroca B 10.00 17.29 17.20 17.28 16.68 17.26 -0.17 2869 0.49 30 287.67 19.57 10.80
519126 Hind.Foods B 2.00 544.65 545.05 548.00 538.40 541.90 -0.50 1054 5.70 108 51.22 609.05 461.80
505893 Hind.Hardy X 10.00 990.85 976.00 1014.00 970.00 974.05 -1.70 2881 28.36 227 16.64 1350.00 601.05
533217 Hind.Media V B 10.00 68.17 67.02 74.00 67.02 72.64 6.56 3265 2.30 92 6.39 103.45 67.02
509895 Hind.Mills X 10.00 175.95 175.95 175.95 169.00 175.95 0.00 17 0.03 6 -4.30 229.90 154.00
500500 Hind.Motors B 5.00 18.38 18.39 18.49 18.00 18.39 0.05 204224 37.41 1478 55.73 35.83 18.00
500186 Hind.Oil Exp B 10.00 146.90 150.95 150.95 143.40 143.85 -2.08 23003 33.29 735 12.75 218.90 143.40
500449 Hind.Org.Chm B 10.00 33.41 33.60 33.60 32.50 32.74 -2.01 47679 15.63 312 0.52 46.90 22.36
530315 Hind.Tin Wrk X 10.00 128.10 124.05 131.65 124.05 126.00 -1.64 2796 3.58 128 11.91 224.70 116.90
500696 Hind.Unileve A1 1.00 2407.30 2407.30 2430.60 2392.00 2426.75 0.81 30512 736.58 1493 52.37 2779.70 2136.00
500188 Hind.Zinc A1 2.00 495.35 493.65 496.90 482.40 486.90 -1.71 203165 993.20 4893 19.48 546.95 378.65
500440 Hindalco A1 1.00 812.15 807.95 812.15 796.00 803.35 -1.08 119442 960.67 3715 10.16 863.80 546.25
543645 Hindprakash B 10.00 133.30 137.30 142.95 137.00 141.05 5.81 2185 3.08 207 103.71 192.60 114.70
532859 Hinduja Glob B 10.00 498.10 498.70 510.00 494.20 502.30 0.84 792 3.95 112 -2511.50 755.70 436.05
542905 Hindware Hom B 2.00 344.05 341.95 364.60 334.50 358.85 4.30 11065 38.95 399 -41.15 392.10 178.15
530853 Hipolin X 10.00 87.75 85.01 90.00 83.40 84.04 -4.23 1255 1.05 21 -6.49 227.10 67.00
531743 Hira Automob P 10.00 227.05 215.70 227.05 215.70 227.05 0.00 500 1.09 5 86.66 489.65 74.78
590018 Hisar Metal B 10.00 178.40 178.50 178.50 178.50 178.50 0.06 15 0.03 1 39.06 246.00 159.50
532359 Hit Kit Glob XT 2.00 1.26 1.27 1.32 1.27 1.29 2.38 11685 0.15 29 2.53 1.73 0.91
543187 Hitachi Engy A1 10.00 21419.35 21350.45 21601.10 21325.00 21466.30 0.22 3144 674.82 1173 26.67 22150.85 8738.05
526217 Hitech Corp. B 10.00 183.10 194.00 194.00 183.30 183.85 0.41 451 0.85 25 28.24 281.55 152.00
531661 Hittco Tools X 10.00 13.70 14.25 14.25 13.99 13.99 2.12 47 0.01 5 -33.31 16.00 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 496.35 498.00 498.00 479.95 486.45 -1.99 17076 83.57 744 59.76 662.00 218.00
544349 HM Electro M 10.00 62.76 59.25 62.80 59.00 61.43 -2.12 68800 41.99 42 10.27 100.99 51.00
543929 HMA Agro B 1.00 30.09 30.00 31.00 29.90 30.02 -0.23 6417 1.93 54 12.88 47.40 27.54
500191 HMT Z 10.00 54.60 55.40 56.00 54.60 55.35 1.37 1255 0.69 22 -13.87 79.50 45.60
543259 Home First F A1 2.00 1168.55 1153.40 1204.50 1153.40 1200.20 2.71 22446 267.62 1526 27.47 1518.80 838.65
544014 Honasa Cons. A1 10.00 289.85 285.10 296.50 283.55 292.10 0.78 91439 264.75 2985 -62.95 334.00 190.00
522064 Honda (I) Po B 10.00 2580.10 2626.75 2674.30 2511.00 2530.35 -1.93 666 17.05 159 35.02 3322.50 1827.20
517174 Honeywell Au A1 10.00 35495.40 35495.40 35664.25 35451.00 35575.30 0.23 52 18.52 26 60.94 43799.90 31501.70
500193 Hotel Leela B 2.00 10.94 10.85 11.19 9.94 10.16 -7.13 84997 8.82 631 31.75 21.13 9.94
532145 Hotel Silver X 10.00 13.35 13.60 13.60 12.65 12.77 -4.34 969 0.13 18 14.68 19.73 11.20
543433 HP Adhesives B 2.00 48.32 48.32 48.54 47.55 47.59 -1.51 6444 3.09 172 27.04 86.66 42.77
502873 HP Cotton X 10.00 99.55 100.00 100.00 99.00 99.15 -0.40 565 0.56 18 13.36 141.90 82.00
500104 HPCL A1 10.00 486.10 484.75 488.70 477.70 481.40 -0.97 86270 416.16 3022 7.35 494.55 287.55
540136 HPL Elec.Pow B 10.00 449.75 450.05 458.80 449.85 457.45 1.71 5577 25.37 225 30.91 639.50 338.75
532662 HT Media T 2.00 25.53 25.00 25.60 24.72 25.21 -1.25 15143 3.81 34 33.17 28.20 14.51
532799 Hubtown B 10.00 323.80 324.00 332.85 324.00 329.00 1.61 30090 98.97 450 36.00 366.00 149.90
540530 HUDCO A1 10.00 225.40 225.00 228.45 224.20 227.65 1.00 212652 481.81 2677 16.26 263.95 158.90
509820 Huhtamaki (I B 2.00 242.85 242.85 242.85 236.00 236.85 -2.47 3055 7.31 113 21.15 316.05 170.40
542592 Humming Bird M 1.00 27.19 26.00 26.00 26.00 26.00 -4.38 1250 0.33 1 42.62 102.00 24.70
500262 Hybrid Finan T 5.00 22.80 23.90 23.90 22.86 23.51 3.11 4276 1.00 28 21.57 35.21 9.35
539724 Hypersoft Tc XT 10.00 93.66 91.79 91.79 91.79 91.79 -2.00 3368 3.09 41 36.86 100.60 17.55
544274 Hyundai Mot. A1 10.00 2414.40 2419.55 2431.10 2351.40 2355.35 -2.45 17178 412.24 1702 31.58 2889.65 1542.95