ETIG Stories
Equity
Derivatives
RBI Policy
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 30/04/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. X 10.00 602.65 606.60 606.60 581.15 584.90 -2.95 9008 53.66 140 4.63 958.00 470.00
515147 Haldyn Glass X 1.00 97.51 97.75 102.00 97.75 101.01 3.59 41657 41.77 396 25.77 186.00 84.01
526407 Hampton Sky X 1.00 26.05 25.66 26.87 25.66 25.98 -0.27 11346 2.97 178 30.56 38.26 20.50
590113 Hang Seng Be E 1.00 371.30 375.02 375.02 365.49 368.17 -0.84 25858 95.19 1236 -- 448.98 268.50
538731 Hanman Fit MT 10.00 6.10 5.80 6.10 5.80 6.10 0.00 12600 0.74 2 -1.51 6.50 2.90
543227 Happiest Min A1 2.00 585.90 584.00 584.05 568.20 572.20 -2.34 30786 177.48 2843 39.14 955.00 525.05
544057 Happy Forgin B 2.00 794.75 789.55 789.55 766.15 768.90 -3.25 1491 11.55 423 34.73 1298.95 716.10
509597 Hardcastle W X 10.00 797.55 765.60 799.40 765.60 790.00 -0.95 52 0.40 11 30.69 1354.75 600.00
541276 Hardwyn (I) T 1.00 12.75 13.00 13.00 13.00 13.00 1.96 98704 12.83 77 50.00 33.92 10.85
538081 Haria App. X 10.00 5.40 5.40 5.40 5.27 5.27 -2.41 103 0.01 6 13.51 6.80 4.35
543517 Hariom Pipe B 10.00 380.15 382.00 382.00 366.05 368.70 -3.01 15362 57.06 914 18.64 885.05 301.39
542682 Harish Text. X 10.00 69.49 69.49 72.50 62.01 65.24 -6.12 2034 1.34 30 -10.18 102.60 44.20
526931 Hariyana Shp X 10.00 111.40 113.60 113.60 99.90 104.10 -6.55 17925 18.82 204 54.50 239.95 91.00
530055 Harmony Cap. X 10.00 47.51 45.15 45.15 45.15 45.15 -4.97 50 0.02 1 -32.96 69.20 36.60
500467 Harr.Malayal B 10.00 201.50 199.70 201.50 196.00 197.30 -2.08 1184 2.36 190 2466.25 340.25 151.00
543600 Harsha Engr. B 10.00 382.60 382.60 387.25 374.65 375.75 -1.79 7192 27.33 651 26.63 610.75 330.00
544105 Harshdeep H. M 10.00 64.50 66.97 66.97 63.60 63.60 -1.40 10500 6.82 7 -- 86.00 51.55
505336 Harshil Agro XT 1.00 2.99 2.85 3.09 2.85 2.85 -4.68 60200537 1716.15 4130 17.81 11.78 0.95
532855 Haryana Capf XT 10.00 198.50 197.00 197.80 197.00 197.50 -0.50 224 0.44 10 20.34 447.90 144.50
524080 Haryana Lthr X 10.00 75.66 75.51 78.00 73.13 75.33 -0.44 2001 1.51 38 9.78 124.00 62.56
531387 Hasti Financ X 10.00 5.88 5.77 5.77 5.77 5.77 -1.87 334 0.02 3 -14.43 10.30 5.35
509073 Hathway Bhaw X 10.00 17.20 17.62 17.62 17.01 17.43 1.34 1079 0.18 25 348.60 23.66 14.86
533162 Hathway Cabl B 2.00 13.90 13.90 13.90 13.43 13.47 -3.09 429591 58.52 556 25.90 25.66 11.95
531531 Hatsun Agro A1 1.00 895.50 880.00 919.35 880.00 903.95 0.94 4763 43.17 678 70.51 1380.00 864.90
517354 Havells (I) A1 1.00 1622.85 1620.25 1621.75 1594.00 1602.10 -1.28 23565 378.15 3192 68.23 2104.95 1360.05
539176 Hawa Engg. X 10.00 145.25 141.00 141.00 138.00 140.95 -2.96 84 0.12 9 26.90 338.00 105.00
508486 Hawkins Cook B 10.00 8024.35 8010.00 8088.00 7859.95 7996.05 -0.35 704 56.03 432 36.96 9200.00 6152.05
532467 Hazoor Multi X 1.00 39.74 39.74 40.99 37.41 37.98 -4.43 606800 232.79 1699 9.81 63.90 32.00
532334 HB Estate De X 10.00 92.00 94.88 94.88 89.03 91.94 -0.07 461 0.43 14 18.39 125.10 64.00
508956 HB Leas.&Fin X 10.00 14.59 14.97 14.97 14.10 14.14 -3.08 2630 0.38 23 -141.40 29.95 11.63
532333 HB Portfolio X 10.00 94.47 96.39 99.90 88.40 90.03 -4.70 1466 1.34 38 21.38 176.70 63.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 92.27 91.97 92.27 87.00 87.00 -5.71 11861 10.50 77 -122.54 187.45 69.50
517271 HBL Engg. A1 1.00 493.75 492.15 495.85 478.65 481.45 -2.49 51759 252.57 1920 42.57 738.65 404.30
500185 HCC A1 1.00 26.82 26.70 27.04 25.50 25.67 -4.29 1639697 431.31 4129 17.34 57.46 21.37
500179 HCL Infosys. B 2.00 13.21 13.94 13.94 13.12 13.38 1.29 19167 2.56 150 -19.39 23.60 11.78
532281 HCL Techno. A1 2.00 1571.40 1572.80 1586.45 1556.45 1564.05 -0.47 60281 946.77 4092 24.39 2011.00 1235.00
526717 HCP Plastene X 10.00 106.00 108.15 117.50 99.00 104.95 -0.99 689 0.70 46 21.73 204.95 88.75
541729 HDFC AMC A1 5.00 4413.80 4374.40 4459.30 4363.70 4375.40 -0.87 4575 201.20 1355 38.02 4862.00 3419.00
500180 HDFC Bank A1 1.00 1908.25 1914.45 1936.40 1910.20 1923.75 0.81 233615 4495.73 6531 20.80 1977.95 1430.15
533230 HDFC Gold E 1.00 82.49 82.84 82.85 81.62 81.71 -0.95 148123 121.75 1451 -- 85.78 59.65
540777 HDFC Life In A1 10.00 714.30 714.30 747.00 713.05 743.90 4.14 191892 1412.98 5712 88.45 760.95 511.10
543627 HDFC N100LV B 12.62 19.79 19.85 19.85 19.65 19.65 -0.71 7211 1.42 13 -- 22.35 17.65
543628 HDFC N200Mom B 19.06 29.58 29.50 29.79 29.36 29.41 -0.57 4760 1.41 117 -- 39.00 25.45
543224 HDFC Nifty B B 22.33 56.40 56.30 56.44 55.62 55.93 -0.83 15184 8.54 59 -- 58.00 47.03
539516 HDFC Nifty50 B 76.13 269.38 269.73 270.17 267.88 269.23 -0.06 9472 25.50 188 -- 291.00 239.77
544110 HDFC PSU Bk B 62.78 67.26 66.23 66.77 65.64 65.76 -2.23 7948 5.24 101 -- 82.45 55.74
539517 HDFC S&P Sen A1 25.04 89.41 89.41 89.83 88.87 89.48 0.08 6496 5.81 97 -- 97.24 79.66
543774 HDFCBSE500 B 23.86 35.38 35.30 36.30 35.12 35.20 -0.51 10146 3.60 99 -- 43.80 31.28
543605 HDFCN100Ql30 B 38.59 55.45 55.37 55.85 55.00 55.42 -0.05 4267 2.36 108 -- 65.12 50.00
543608 HDFCN50Val20 B 86.07 131.39 131.73 131.73 131.00 131.00 -0.30 52 0.07 4 -- 155.30 119.55
543607 HDFCNGrSec15 B 89.04 114.92 114.99 115.37 114.81 115.20 0.24 609 0.70 32 -- 138.28 103.21
543569 HDFCNif100ET B 17.73 25.32 25.45 25.51 25.31 25.31 -0.04 465 0.12 12 -- 29.00 22.70
543665 HDFCNifITETF B 29.99 37.20 37.00 37.00 37.00 37.00 -0.54 10 0.00 1 -- 49.50 32.51
543570 HDFCNifNXT50 B 41.82 65.52 65.60 66.03 65.14 65.48 -0.06 6576 4.31 141 -- 86.99 56.75
543666 HDFCNifPvETF B 21.68 27.69 27.70 27.82 27.70 27.71 0.07 1955 0.54 17 -- 28.28 23.27
543776 HDFCNMid150 B 11.60 20.08 20.10 20.26 20.02 20.07 -0.05 2937 0.59 66 -- 22.95 17.52
543775 HDFCNSML250 B 91.31 157.20 157.21 157.71 153.90 154.40 -1.78 125643 195.22 5501 -- 188.40 134.75
543592 HDFCSILVETF E 52.52 94.94 94.34 94.34 91.50 91.98 -3.12 94331 87.42 966 -- 98.45 77.56
540210 Heads Up Ven T 10.00 10.80 10.80 10.80 10.26 10.42 -3.52 12672 1.32 41 -13.89 17.98 8.61
539787 HealthCare G B 10.00 546.20 547.15 570.00 544.55 562.65 3.01 9440 52.66 444 134.61 606.15 310.10
543546 Healthy Life MT 10.00 66.15 67.47 67.47 67.47 67.47 2.00 32000 21.59 8 177.55 97.25 7.60
526967 Heera Ispat Z 10.00 8.82 9.00 9.00 8.38 8.38 -4.99 10650 0.90 23 -10.74 10.98 5.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509631 HEG A1 2.00 471.65 470.15 482.30 464.00 466.30 -1.13 43108 204.32 1877 40.62 619.25 332.20
500292 HeidelbergC B 10.00 195.10 194.00 194.00 191.05 191.45 -1.87 5046 9.70 217 41.53 257.85 181.05
502133 Hemadri Cem X 10.00 67.96 76.00 76.00 70.00 70.09 3.13 3650 2.63 41 -2.48 113.50 60.10
531178 Hemang Res. X 10.00 25.90 25.00 25.00 23.60 24.08 -7.03 1346 0.33 32 2.62 38.75 20.00
543916 Hemant Surg. M 10.00 104.98 102.75 103.00 100.00 100.00 -4.74 17600 17.75 14 13.64 224.90 88.15
543242 Hemisphere P A1 10.00 133.10 132.10 132.75 128.25 129.50 -2.70 21980 28.69 1030 -340.79 241.95 109.30
524590 Hemo Organic X 10.00 9.46 9.42 9.42 8.80 8.80 -6.98 450 0.04 8 -6.93 15.25 8.05
543266 Heranba Inds T 10.00 262.95 257.70 257.70 257.70 257.70 -2.00 97 0.25 13 23.32 561.00 205.20
505720 Herc.Hoists B 1.00 155.45 151.10 155.50 151.10 151.50 -2.54 2569 3.97 250 13.07 310.00 114.45
519552 Heritage Foo A1 5.00 401.80 401.25 402.05 387.70 390.45 -2.82 43422 171.46 2085 19.01 727.90 326.14
500182 Hero Motocor A1 2.00 3851.00 3860.05 3866.00 3806.75 3830.60 -0.53 9677 370.69 1396 18.45 6245.00 3322.60
524669 Hester Biosc B 10.00 1841.20 1851.20 1851.20 1770.00 1788.80 -2.85 400 7.18 118 48.87 3375.45 1246.75
506390 Heubach Col. B 10.00 588.80 588.70 589.30 585.00 587.80 -0.17 946 5.55 52 29.08 733.25 355.15
534328 Hexa Tradex B 2.00 193.05 204.00 204.00 191.05 191.70 -0.70 179 0.34 21 -46.64 375.40 144.00
544362 Hexaware Tec B 1.00 728.45 715.05 728.00 684.00 699.70 -3.95 84257 590.90 3340 42.61 850.00 592.95
500183 HFCL A1 1.00 81.24 81.84 81.84 78.80 79.31 -2.38 781364 629.15 4599 30.98 171.00 71.50
541019 HG Infra Eng A1 10.00 1088.35 1085.35 1104.65 1062.95 1071.40 -1.56 7352 79.50 918 12.73 1880.00 921.05
522073 Hi-Tech Gear T 10.00 592.00 592.00 592.00 591.00 591.00 -0.17 21 0.12 2 22.90 1189.00 523.05
543411 Hi-Tech Pipe B 1.00 91.85 91.65 91.70 89.65 90.20 -1.80 62721 56.73 1332 27.58 210.75 82.55
504176 High Enr.Bat X 2.00 479.65 488.00 488.00 462.00 470.75 -1.86 5222 24.80 326 41.92 899.90 420.05
531301 High Street XT 10.00 157.30 154.20 154.20 154.20 154.20 -1.97 1 0.00 1 167.61 192.95 56.20
524735 Hikal B 2.00 400.00 398.70 403.05 385.55 387.85 -3.04 13638 53.90 657 64.21 464.50 268.05
539697 Hiliks Tech. XT 10.00 52.75 52.75 53.50 50.12 50.15 -4.93 4001 2.06 40 46.44 122.70 37.35
544308 Hilltone Sof XT 10.00 44.86 45.75 45.75 45.75 45.75 1.98 300 0.14 4 106.40 59.57 19.21
532847 Hilton Metal B 10.00 64.60 64.66 64.66 62.09 62.85 -2.71 7657 4.82 181 68.32 129.10 62.09
505712 Him Teknofor X 2.00 168.30 167.50 173.45 167.50 172.15 2.29 4828 8.25 41 17.25 273.85 117.00
500184 Himadri Spl. A1 1.00 461.60 460.45 462.00 434.05 437.90 -5.13 149548 668.15 5332 38.92 688.50 307.30
526899 Himalaya Fd. X 10.00 16.18 16.52 16.62 15.55 16.40 1.36 79524 12.79 369 18.22 28.30 10.11
514043 Himat. Seide B 5.00 143.75 144.50 144.50 138.60 140.35 -2.37 18110 25.67 392 20.08 231.60 107.50
531979 Hind Alumini X 10.00 75.01 74.50 75.60 74.50 74.78 -0.31 4866 3.64 34 15.71 94.99 53.88
504036 Hind Rect B 2.00 907.20 903.00 909.25 866.70 873.65 -3.70 1202 10.72 198 46.47 1591.00 598.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 2125.00 2125.00 2135.00 2100.00 2123.75 -0.06 15 0.32 11 7.34 3550.00 1981.00
514428 Hind.Adhesiv X 10.00 346.00 348.90 348.90 338.00 339.20 -1.97 1319 4.51 49 10.96 488.00 281.25
541154 Hind.Aeronau A1 5.00 4609.45 4624.80 4638.75 4466.00 4486.25 -2.67 210308 9503.90 22892 34.50 5675.00 3045.95
519574 Hind.Agrigen X 10.00 72.30 76.30 76.30 73.00 74.42 2.93 373 0.28 18 99.23 93.96 40.00
531918 Hind.Applian XT 10.00 107.10 112.45 112.45 101.75 112.19 4.75 1810 1.97 78 623.28 401.50 56.60
532041 Hind.Bio-Sci XT 2.00 8.18 8.19 8.19 8.19 8.19 0.12 3886 0.32 23 273.00 13.47 6.70
509635 Hind.Compost B 5.00 424.65 429.40 429.40 403.95 409.30 -3.61 2331 9.69 210 16.37 669.90 370.00
513599 Hind.Copper A1 5.00 218.30 218.65 219.00 212.00 212.90 -2.47 82126 177.23 1445 51.18 415.60 183.90
524013 Hind.Fluroca B 10.00 13.00 13.98 13.98 12.47 13.29 2.23 1922 0.26 39 45.83 22.60 10.80
519126 Hind.Foods B 2.00 547.45 546.25 546.25 531.70 535.30 -2.22 2686 14.46 295 60.21 685.70 461.80
505893 Hind.Hardy X 10.00 859.25 850.00 850.00 790.00 795.25 -7.45 1169 9.45 171 22.85 1277.10 410.15
533217 Hind.Media V B 10.00 87.00 87.10 89.00 87.10 89.00 2.30 103 0.09 8 15.21 114.25 72.60
509895 Hind.Mills X 10.00 186.50 194.00 194.00 180.00 185.50 -0.54 1687 3.07 30 -3.99 391.30 154.00
500500 Hind.Motors B 5.00 25.97 25.99 26.50 25.01 25.20 -2.96 89247 22.76 977 16.26 48.70 20.71
515145 Hind.Nat.Gls T 2.00 16.72 17.34 17.34 16.21 16.97 1.50 8590 1.43 11 8.16 31.47 14.85
500186 Hind.Oil Exp A1 10.00 189.15 188.05 191.65 181.45 183.15 -3.17 60051 112.25 1049 14.54 293.60 145.05
500449 Hind.Org.Chm T 10.00 38.19 38.19 38.19 36.31 36.61 -4.14 44812 16.55 426 -1.76 62.70 22.36
530315 Hind.Tin Wrk X 10.00 149.15 149.15 150.75 143.00 144.35 -3.22 4584 6.68 127 12.66 239.00 132.00
500696 Hind.Unileve A1 1.00 2322.55 2322.00 2352.05 2315.45 2341.25 0.81 100266 2347.95 6640 51.66 3034.50 2136.00
500188 Hind.Zinc A1 2.00 445.40 441.60 446.00 437.70 438.80 -1.48 60454 267.05 2193 17.91 807.00 378.65
500440 Hindalco A1 1.00 622.65 622.65 632.65 617.10 623.65 0.16 127409 798.48 4707 10.09 772.00 546.25
543645 Hindprakash B 10.00 129.90 129.90 129.90 120.05 122.95 -5.35 4206 5.24 99 82.52 199.05 114.70
532859 Hinduja Glob B 10.00 492.90 495.00 495.00 484.35 489.60 -0.67 1941 9.49 268 10.95 954.00 436.05
542905 Hindware Hom B 2.00 200.85 199.55 201.70 195.95 199.55 -0.65 5533 11.04 187 -47.40 462.63 178.15
590018 Hisar Metal B 10.00 194.75 190.00 195.95 190.00 192.70 -1.05 262 0.51 63 26.95 246.00 159.50
543187 Hitachi Engy A1 10.00 14290.75 14310.05 14879.00 14310.05 14495.10 1.43 37577 5490.99 1084 41.16 16534.50 8725.00
526217 Hitech Corp. B 10.00 187.15 181.05 185.00 179.00 180.25 -3.69 388 0.70 47 29.17 350.50 152.00
531661 Hittco Tools X 10.00 12.24 12.90 12.90 12.65 12.65 3.35 156 0.02 5 -12.78 15.98 9.65
522215 HLE Glasscoa B 2.00 273.90 272.50 283.80 270.40 271.55 -0.86 4938 13.69 482 53.67 524.00 218.00
544349 HM Electro M 10.00 78.98 78.50 79.25 75.00 75.87 -3.94 89600 69.18 56 12.69 100.99 55.00
543929 HMA Agro B 1.00 34.34 32.00 33.72 32.00 32.24 -6.12 43791 14.38 589 13.84 61.87 27.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 51.50 50.00 50.47 49.25 49.97 -2.97 1256 0.63 23 0.70 102.60 46.61
543259 Home First F A1 2.00 1275.75 1274.70 1274.70 1214.30 1230.25 -3.57 23321 289.62 3049 35.10 1383.05 777.00
544014 Honasa Cons. A1 10.00 249.00 248.35 255.80 245.10 246.00 -1.20 55432 138.74 2391 -53.02 546.50 190.00
522064 Honda (I) Po B 10.00 2052.65 2087.95 2087.95 2020.00 2034.10 -0.90 262 5.34 62 34.62 4494.00 1827.20
517174 Honeywell Au A1 10.00 34209.00 34300.00 34601.20 34000.00 34504.10 0.86 177 60.88 123 57.34 59700.00 31501.70
500193 Hotel Leela B 2.00 12.81 12.73 12.79 12.30 12.37 -3.43 168782 21.22 506 31.72 29.00 10.31
532145 Hotel Silver X 10.00 12.71 13.00 13.79 12.30 13.34 4.96 3325 0.44 18 15.88 20.49 11.20
532761 HOV Services B 10.00 51.60 50.10 51.58 50.10 50.24 -2.64 651 0.33 38 17.03 110.80 41.51
526761 Howard Hotel X 10.00 25.50 24.00 25.49 23.52 23.52 -7.76 15 0.00 11 -261.33 33.50 20.71
543433 HP Adhesives B 2.00 53.19 52.56 53.43 52.30 52.30 -1.67 1681 0.89 106 24.55 107.50 42.77
502873 HP Cotton X 10.00 93.60 94.00 96.88 94.00 94.00 0.43 54 0.05 4 -54.34 193.95 82.00
500104 HPCL A1 10.00 390.95 395.95 402.75 374.30 378.70 -3.13 189070 739.47 4673 13.36 457.20 287.55
540136 HPL Elec.Pow B 10.00 416.75 418.10 418.70 401.15 402.15 -3.50 11769 48.08 910 36.76 694.30 338.75
532662 HT Media B 2.00 16.85 16.85 17.00 16.58 16.72 -0.77 12474 2.10 97 -10.32 31.67 15.58
532799 Hubtown B 10.00 190.25 191.05 191.15 178.10 179.85 -5.47 25594 46.63 930 -31.55 342.15 116.60
540530 HUDCO A1 10.00 227.10 227.25 227.50 221.35 223.00 -1.81 260448 584.67 3545 16.64 353.95 158.90
509820 Huhtamaki (I B 2.00 193.55 197.95 197.95 189.00 190.50 -1.58 17447 33.31 538 17.01 451.50 170.40
500262 Hybrid Finan B 5.00 11.60 12.49 12.49 11.22 11.27 -2.84 2054 0.24 39 9.09 16.90 8.57
544274 Hyundai Mot. A1 10.00 1677.70 1682.20 1715.00 1682.20 1707.80 1.79 43905 747.61 4125 22.90 1968.80 1542.95