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 09/07/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 664.10 651.20 673.90 640.00 656.40 -1.16 5251 34.52 154 9.83 958.00 470.00
515147 Haldyn Glass X 1.00 108.45 106.35 114.50 106.35 109.05 0.55 37716 41.57 319 31.16 186.00 84.01
544312 Hamps Bio M 10.00 37.00 37.23 37.23 37.23 37.23 0.62 4000 1.49 2 32.37 107.20 37.00
526407 Hampton Sky X 1.00 26.76 26.77 32.11 25.00 25.07 -6.32 1470650 390.33 2182 125.35 35.80 20.50
590113 Hang Seng Be E 1.00 384.87 384.99 384.99 382.52 383.74 -0.29 12321 47.26 545 -- 448.98 269.08
543227 Happiest Min A1 2.00 636.15 648.15 648.15 630.30 631.85 -0.68 9001 57.04 612 52.09 837.90 525.05
544057 Happy Forgin B 2.00 952.95 953.95 953.95 933.05 936.85 -1.69 3194 30.06 823 42.33 1295.00 716.10
509597 Hardcastle W X 10.00 728.00 728.00 728.00 711.80 713.70 -1.96 96 0.69 14 37.62 1178.00 600.00
541276 Hardwyn (I) T 1.00 14.08 14.36 14.36 14.26 14.26 1.28 28892 4.14 29 62.00 33.92 10.85
538081 Haria App. X 10.00 5.41 5.41 5.41 5.11 5.30 -2.03 959 0.05 12 9.64 6.80 4.35
543517 Hariom Pipe B 10.00 456.55 457.20 469.80 455.85 467.15 2.32 162547 755.71 4040 23.44 885.05 301.39
542682 Harish Text. X 10.00 65.97 64.90 64.90 62.15 64.50 -2.23 554 0.35 8 -10.06 102.60 48.00
526931 Hariyana Shp X 10.00 124.65 128.40 128.40 124.50 125.90 1.00 885 1.12 42 48.61 239.95 91.00
500467 Harr.Malayal B 10.00 210.25 214.35 216.25 211.45 212.05 0.86 413 0.88 39 26.28 340.25 165.65
543600 Harsha Engr. B 10.00 402.50 407.05 412.15 403.50 408.45 1.48 1146 4.66 114 41.64 583.70 330.00
544105 Harshdeep H. MT 10.00 93.68 93.80 97.80 93.80 94.88 1.28 27000 25.74 18 -- 100.00 55.95
505336 Harshil Agro XT 1.00 1.41 1.39 1.39 1.39 1.39 -1.42 865988 12.04 695 9.27 11.78 1.30
532855 Haryana Capf X 10.00 203.95 197.00 206.00 197.00 202.80 -0.56 929 1.86 41 20.24 447.90 144.50
524080 Haryana Lthr X 10.00 69.29 69.20 70.50 69.20 69.72 0.62 451 0.32 18 14.90 124.00 62.56
509073 Hathway Bhaw X 10.00 16.22 16.03 16.98 16.03 16.98 4.69 1899 0.31 17 339.60 23.66 14.86
533162 Hathway Cabl B 2.00 15.94 16.05 16.09 15.78 15.83 -0.69 190799 30.30 762 30.44 25.66 11.95
531531 Hatsun Agro A1 1.00 976.95 996.50 996.50 963.55 981.80 0.50 1686 16.45 148 76.58 1380.00 817.05
517354 Havells (I) A1 1.00 1532.55 1533.00 1537.65 1511.05 1524.25 -0.54 64985 988.67 4116 64.92 2104.95 1360.05
539176 Hawa Engg. X 10.00 135.55 147.95 147.95 133.30 139.95 3.25 199 0.27 16 30.89 338.00 105.00
508486 Hawkins Cook B 10.00 9230.40 9141.00 9250.00 9110.50 9186.35 -0.48 964 88.34 463 42.37 9355.05 7099.95
532467 Hazoor Multi X 1.00 44.02 44.39 44.90 42.90 43.80 -0.50 639891 280.84 2665 21.79 63.90 32.00
532334 HB Estate De X 10.00 89.51 88.03 91.80 88.03 88.70 -0.90 177 0.16 16 17.63 125.10 69.00
508956 HB Leas.&Fin X 10.00 15.55 15.55 15.55 14.62 15.19 -2.32 7260 1.09 61 -58.42 26.98 11.63
532333 HB Portfolio X 10.00 97.12 97.99 98.00 95.10 96.41 -0.73 1158 1.11 48 -1928.20 176.70 68.01
532216 HB Stockhold T 10.00 92.50 92.75 96.95 92.00 96.90 4.76 1300 1.24 36 -5.76 187.45 69.50
517271 HBL Engg. A1 1.00 628.05 628.05 628.40 616.80 618.90 -1.46 56058 348.62 2144 61.95 738.65 404.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500185 HCC T 1.00 29.73 29.50 30.14 29.15 29.33 -1.35 557957 164.60 1866 47.31 57.46 21.37
500179 HCL Infosys. T 2.00 16.56 16.70 16.96 16.45 16.52 -0.24 13565 2.26 134 -25.81 24.39 11.78
532281 HCL Techno. A1 2.00 1708.70 1708.70 1711.70 1671.50 1674.05 -2.03 200073 3366.49 7256 26.11 2011.00 1304.00
526717 HCP Plastene XT 10.00 173.50 173.50 173.50 170.05 170.05 -1.99 2012 3.45 23 18.83 204.95 88.75
544429 HDB Finl.Ser B 10.00 849.45 849.60 864.00 837.05 840.65 -1.04 508035 4316.47 17376 32.05 891.65 827.50
541729 HDFC AMC A1 5.00 5108.45 5118.00 5173.50 5076.90 5138.70 0.59 14132 726.39 2019 44.68 5275.00 3525.05
500180 HDFC Bank A1 1.00 2001.50 1999.95 2013.25 1998.15 2010.60 0.45 691541 13869.70 10421 21.78 2027.40 1588.50
533230 HDFC Gold E 1.00 83.33 82.67 83.10 82.45 82.53 -0.96 54178 44.82 607 -- 87.43 59.65
540777 HDFC Life In A1 10.00 794.45 789.15 795.95 784.00 786.25 -1.03 25455 200.66 1677 93.60 820.50 584.65
543627 HDFC N100LV B 12.62 20.71 20.69 20.70 20.60 20.66 -0.24 2085 0.43 29 -- 22.35 17.68
543973 HDFC N1DRLiq B 1000.00 1018.43 1018.52 1018.56 1018.52 1018.52 0.01 712 7.25 9 -- 1018.56 999.99
543628 HDFC N200Mom B 19.06 31.73 31.46 31.83 30.70 31.77 0.13 12668 4.02 221 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 58.43 58.62 58.62 58.38 58.49 0.10 177 0.10 21 -- 59.32 48.56
539516 HDFC Nifty50 B 76.13 283.57 283.41 284.82 282.91 283.14 -0.15 2755 7.83 154 -- 291.00 242.14
544110 HDFC PSU Bk B 62.78 71.95 71.59 71.79 71.33 71.51 -0.61 1026 0.73 23 -- 77.17 55.74
539517 HDFC S&P Sen A1 25.04 93.85 93.18 94.12 93.18 93.92 0.07 1171 1.10 53 -- 97.24 80.60
543774 HDFCBSE500 B 23.86 37.53 37.69 37.75 37.61 37.72 0.51 1093 0.41 17 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 58.29 58.54 58.54 58.25 58.34 0.09 3553 2.07 57 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 135.03 135.49 135.92 135.03 135.92 0.66 137 0.19 8 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 120.40 120.65 120.74 120.30 120.40 0.00 5214 6.29 142 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 26.78 27.01 27.01 26.66 26.79 0.04 7419 1.98 108 -- 29.00 22.80
543665 HDFCNifITETF B 29.99 40.85 40.44 40.63 40.35 40.52 -0.81 1674 0.68 53 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.68 69.67 69.89 69.40 69.62 -0.09 5574 3.88 91 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 28.55 28.64 28.66 28.49 28.66 0.39 1450 0.41 17 -- 28.88 23.66
543776 HDFCNMid150 B 11.60 22.07 22.01 22.35 22.00 22.08 0.05 34417 7.60 236 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 177.29 177.92 179.10 177.00 178.93 0.93 33729 60.20 561 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 104.22 104.02 104.38 103.50 103.97 -0.24 9932 10.33 178 -- 108.72 77.56
540210 Heads Up Ven B 10.00 9.79 10.24 10.24 9.41 9.70 -0.92 12735 1.24 57 15.40 17.98 8.61
539787 HealthCare G A1 10.00 555.40 555.40 559.45 547.00 550.90 -0.81 11162 61.70 558 172.70 636.80 345.25
543546 Healthy Life M 10.00 71.29 73.99 73.99 69.24 69.89 -1.96 88000 62.61 44 183.92 97.25 32.83
526967 Heera Ispat XT 10.00 9.20 9.20 9.20 9.20 9.20 0.00 3076 0.28 15 -11.79 10.98 5.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509631 HEG A1 2.00 494.35 490.00 499.90 490.00 493.95 -0.08 11577 57.34 484 82.88 619.25 332.20
500292 HeidelbergC B 10.00 211.45 211.20 211.75 208.85 209.50 -0.92 3188 6.70 151 44.48 257.85 181.05
539174 Helpage Fin XT 10.00 19.89 20.50 20.50 18.90 20.08 0.96 433 0.08 17 13.48 36.40 12.73
505520 Hem Holdings XT 10.00 49.82 50.81 50.81 50.81 50.81 1.99 1 0.00 1 1.02 50.81 2.20
502133 Hemadri Cem X 10.00 65.30 65.30 66.90 64.35 65.74 0.67 1030 0.67 19 -1.62 102.98 60.10
531178 Hemang Res. X 10.00 23.26 23.26 23.99 23.21 23.46 0.86 1558 0.37 15 57.22 36.54 20.00
543916 Hemant Surg. M 10.00 98.26 99.99 113.00 99.00 111.91 13.89 82400 88.08 89 15.27 210.00 88.15
543242 Hemisphere P B 10.00 135.70 136.00 137.00 135.00 135.35 -0.26 7559 10.26 195 -520.58 241.95 109.30
524590 Hemo Organic X 10.00 9.61 10.05 10.05 10.00 10.00 4.06 1343 0.13 10 21.74 15.25 8.05
543266 Heranba Inds B 10.00 367.05 367.05 385.65 367.05 377.10 2.74 8812 33.24 536 489.74 561.00 205.20
505720 Herc.Hoists T 1.00 202.10 200.10 204.00 199.00 201.55 -0.27 2565 5.14 59 17.39 310.00 126.00
519552 Heritage Foo A1 5.00 495.55 491.45 506.00 491.45 493.60 -0.39 33953 170.20 1081 24.33 658.00 355.55
500182 Hero Motocor A1 2.00 4297.15 4304.40 4344.05 4288.90 4334.80 0.88 5048 218.28 963 19.80 6245.00 3322.60
524669 Hester Biosc B 10.00 1788.15 1788.35 1816.90 1788.35 1816.90 1.61 26 0.47 14 56.25 3375.45 1246.75
506390 Heubach Col. B 10.00 586.30 587.00 591.20 584.70 586.30 0.00 229 1.34 19 29.01 733.25 437.10
534328 Hexa Tradex B 2.00 183.50 183.50 184.50 182.00 182.55 -0.52 342 0.63 45 -40.39 375.40 171.95
544362 Hexaware Tec B 1.00 882.80 883.10 900.15 876.90 890.20 0.84 19259 170.88 1450 54.31 900.15 592.95
500183 HFCL A1 1.00 83.09 83.07 83.88 82.25 82.41 -0.82 1221203 1016.68 3644 67.00 171.00 71.50
541019 HG Infra Eng A1 10.00 1051.55 1053.00 1069.75 1050.05 1064.80 1.26 7227 76.78 669 13.73 1880.00 921.05
522073 Hi-Tech Gear T 10.00 728.95 711.65 744.90 694.10 719.55 -1.29 572 4.03 39 33.48 1059.60 523.05
543411 Hi-Tech Pipe B 1.00 96.90 98.45 98.50 96.90 98.05 1.19 92208 90.25 982 27.31 210.75 81.56
504176 High Enr.Bat XT 2.00 778.05 780.00 783.05 780.00 782.00 0.51 3684 28.81 82 45.65 848.90 420.05
531301 High Street XT 10.00 174.50 171.05 171.05 171.05 171.05 -1.98 136 0.23 3 -111.07 192.95 58.80
524735 Hikal B 2.00 343.90 344.50 346.90 342.10 342.90 -0.29 5443 18.71 261 46.59 464.50 309.45
539697 Hiliks Tech. XT 10.00 62.99 63.30 65.98 59.85 59.96 -4.81 22414 13.49 51 111.04 122.70 41.60
544308 Hilltone Sof X 10.00 33.25 31.65 34.50 31.59 33.99 2.23 44797 14.20 48 -226.60 59.57 19.21
532847 Hilton Metal T 10.00 61.00 61.86 62.00 60.50 61.57 0.93 33064 20.35 137 23.59 123.00 51.50
505712 Him Teknofor X 2.00 227.85 226.00 233.95 220.00 224.65 -1.40 11390 25.78 157 22.51 273.85 149.05
500184 Himadri Spl. A1 1.00 492.90 492.95 518.50 492.95 509.50 3.37 193574 987.50 5309 45.29 688.50 351.40
526899 Himalaya Fd. XT 10.00 15.80 16.10 16.10 15.13 15.61 -1.20 70552 10.95 185 26.02 22.97 9.30
514043 Himat. Seide B 5.00 160.25 160.15 160.25 156.20 156.50 -2.34 16250 25.64 359 25.87 231.60 107.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini X 10.00 68.50 69.20 69.20 67.50 68.20 -0.44 2189 1.49 51 5.78 94.99 56.00
504036 Hind Rect B 2.00 1349.55 1363.05 1451.00 1363.05 1389.30 2.95 22920 323.68 3081 64.20 1591.00 660.85
539984 Hind Urban I X 10.00 2152.45 2153.00 2200.00 2141.70 2170.05 0.82 118 2.54 29 -16.95 3550.00 1651.30
514428 Hind.Adhesiv X 10.00 337.90 339.80 341.75 330.25 332.35 -1.64 1493 4.99 89 10.73 488.00 281.25
541154 Hind.Aeronau A1 5.00 5001.45 5003.35 5066.00 4995.00 5006.75 0.11 29513 1484.89 2844 40.03 5580.00 3045.95
519574 Hind.Agrigen X 10.00 66.33 69.00 79.59 68.66 79.59 19.99 21366 16.71 125 -113.70 93.96 40.00
531918 Hind.Applian XT 10.00 104.00 105.00 105.00 100.00 100.80 -3.08 301 0.32 6 672.00 401.50 73.66
532041 Hind.Bio-Sci X 2.00 9.23 9.22 9.22 8.80 8.81 -4.55 1332 0.12 14 88.10 13.47 6.70
509635 Hind.Compost B 5.00 482.45 484.00 492.90 474.00 476.80 -1.17 4034 19.24 224 20.11 669.90 402.15
513599 Hind.Copper A1 5.00 273.70 279.25 281.05 260.45 264.70 -3.29 545259 1460.36 7846 55.03 352.60 183.90
524013 Hind.Fluroca B 10.00 13.87 13.99 13.99 13.52 13.59 -2.02 3718 0.51 43 64.71 22.60 10.80
519126 Hind.Foods B 2.00 579.55 581.15 585.00 568.60 570.60 -1.54 18811 108.19 1023 59.62 685.70 461.80
505893 Hind.Hardy XT 10.00 1070.75 1089.50 1089.50 1051.50 1076.50 0.54 163 1.76 29 24.50 1277.10 490.15
533217 Hind.Media V B 10.00 88.28 89.25 89.95 88.30 88.56 0.32 1331 1.18 82 8.39 109.93 72.60
509895 Hind.Mills X 10.00 186.05 186.05 198.00 186.00 191.45 2.90 370 0.70 15 -2.95 373.50 154.00
500500 Hind.Motors T 5.00 28.11 28.00 28.50 27.92 28.01 -0.36 46089 12.94 455 37.35 37.53 20.71
500186 Hind.Oil Exp B 10.00 169.60 168.50 171.20 168.10 168.60 -0.59 33503 56.85 510 15.15 293.60 145.05
500449 Hind.Org.Chm T 10.00 37.68 37.99 38.22 37.02 37.68 0.00 21376 8.02 196 0.65 62.70 22.36
530315 Hind.Tin Wrk X 10.00 155.40 157.55 157.55 151.25 153.00 -1.54 8429 12.86 162 12.96 239.00 132.95
500696 Hind.Unileve A1 1.00 2393.00 2386.75 2439.70 2386.75 2422.65 1.24 101893 2470.55 5580 53.46 3034.50 2136.00
500188 Hind.Zinc A1 2.00 436.20 436.75 437.45 415.30 425.05 -2.56 594110 2531.71 18084 17.35 683.45 378.65
500440 Hindalco A1 1.00 685.85 690.35 691.75 664.25 673.60 -1.79 240023 1624.73 5818 9.46 772.00 546.25
543645 Hindprakash B 10.00 143.05 148.05 150.00 144.00 148.95 4.12 235 0.35 34 99.97 192.60 114.70
532859 Hinduja Glob B 10.00 552.70 554.95 555.95 550.55 553.40 0.13 486 2.69 88 21.20 954.00 436.05
542905 Hindware Hom B 2.00 277.50 276.00 281.65 276.00 277.05 -0.16 2916 8.14 146 -33.95 453.57 178.15
530853 Hipolin X 10.00 70.83 69.41 69.41 69.41 69.41 -2.00 28 0.02 4 -6.62 227.10 67.00
590018 Hisar Metal B 10.00 195.05 194.80 196.00 194.80 196.00 0.49 3 0.01 3 33.28 246.00 159.50
532359 Hit Kit Glob X 2.00 1.37 1.43 1.43 1.31 1.35 -1.46 53697 0.71 69 1.96 1.62 1.10
543187 Hitachi Engy A1 10.00 19106.15 19200.05 19989.20 19000.00 19868.85 3.99 4808 942.37 1378 46.10 20700.00 8738.05
526217 Hitech Corp. B 10.00 201.05 206.90 224.00 197.20 201.15 0.05 7103 15.54 110 38.68 350.50 152.00
531661 Hittco Tools X 10.00 14.50 15.22 15.22 13.56 14.03 -3.24 3507 0.49 15 -701.50 15.98 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 426.60 426.05 429.70 418.55 421.10 -1.29 16627 70.49 829 61.56 487.00 218.00
544349 HM Electro MT 10.00 65.98 65.01 69.27 65.01 69.16 4.82 65600 45.20 32 11.57 100.99 55.00
543929 HMA Agro B 1.00 30.69 30.62 31.06 30.06 30.46 -0.75 38965 11.89 457 13.07 56.75 27.54
500191 HMT Z 10.00 65.11 64.00 66.00 64.00 65.00 -0.17 1734 1.13 37 0.91 102.60 45.60
543259 Home First F A1 2.00 1367.35 1374.20 1375.00 1344.50 1363.85 -0.26 1966 26.76 332 36.86 1508.30 838.65
544014 Honasa Cons. A1 10.00 297.50 296.50 302.45 296.50 301.55 1.36 20257 60.80 616 -64.99 546.50 190.00
522064 Honda (I) Po B 10.00 3020.45 3037.00 3039.70 3001.00 3011.70 -0.29 322 9.73 101 38.20 4494.00 1827.20
517174 Honeywell Au A1 10.00 40895.25 40695.00 40775.80 40301.05 40500.95 -0.96 111 44.94 73 68.38 57238.60 31501.70
500193 Hotel Leela B 2.00 13.14 13.01 13.30 13.01 13.19 0.38 83080 10.96 392 32.97 24.40 10.31
532145 Hotel Silver X 10.00 14.73 14.73 14.73 13.65 13.95 -5.30 2992 0.42 27 16.03 19.80 11.20
532761 HOV Services T 10.00 59.48 59.00 61.90 59.00 61.90 4.07 243 0.15 5 18.48 110.80 41.51
526761 Howard Hotel X 10.00 27.23 27.23 28.90 25.85 26.92 -1.14 2495 0.70 32 57.28 33.50 20.71
543433 HP Adhesives B 2.00 50.57 50.11 51.36 50.11 50.44 -0.26 26852 13.64 392 25.35 107.50 42.77
502873 HP Cotton X 10.00 111.05 106.00 107.50 106.00 107.20 -3.47 3408 3.65 19 16.34 193.95 82.00
500104 HPCL A1 10.00 452.70 453.00 454.85 443.20 445.05 -1.69 133982 600.97 3170 14.06 457.20 287.55
540136 HPL Elec.Pow B 10.00 568.45 570.05 611.90 570.05 587.00 3.26 140751 839.67 5430 40.26 694.30 338.75
532662 HT Media T 2.00 21.05 21.08 21.15 20.90 20.90 -0.71 1155 0.24 10 261.25 30.00 14.51
532799 Hubtown B 10.00 280.20 279.20 294.95 276.00 289.10 3.18 91981 264.92 1813 49.67 342.15 149.90
540530 HUDCO A1 10.00 229.15 229.75 232.05 228.60 229.90 0.33 75937 175.10 1206 16.99 353.95 158.90
509820 Huhtamaki (I B 2.00 228.45 224.00 240.70 224.00 232.75 1.88 45749 108.40 1092 20.78 451.50 170.40
500262 Hybrid Finan T 5.00 16.79 16.46 16.46 16.46 16.46 -1.97 26 0.00 1 12.66 22.80 9.35
539724 Hypersoft Tc XT 10.00 36.39 38.20 38.20 38.20 38.20 4.97 25 0.01 1 77.96 38.20 15.20
544274 Hyundai Mot. A1 10.00 2055.30 2055.30 2098.20 2048.30 2091.65 1.77 29246 606.79 2546 28.05 2265.05 1542.95