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 19/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 265.95 267.00 267.00 262.25 263.80 -0.81 73 0.19 6 78.98 326.25 156.66
515147 Haldyn Glass X 1.00 94.11 94.95 95.00 91.00 92.29 -1.93 28078 26.22 190 22.62 154.65 78.23
526407 Hampton Sky X 1.00 12.49 12.51 12.68 11.66 11.76 -5.84 45350 5.39 142 -18.67 32.11 11.40
532761 HandsOn Glob B 10.00 58.07 67.70 67.70 56.70 56.70 -2.36 2016 1.15 33 166.76 84.80 41.51
590113 Hang Seng Be E 1.00 543.15 543.16 543.16 538.80 540.23 -0.54 3026 16.41 200 -- 577.98 319.47
544687 Hannah Josep M 10.00 66.80 64.00 65.75 63.25 64.70 -3.14 12000 7.72 6 -- 71.66 61.75
543227 Happiest Min A1 2.00 386.95 387.00 394.60 384.40 387.35 0.10 34230 133.16 1304 31.80 735.00 364.90
544057 Happy Forgin B 2.00 1268.45 1268.50 1298.70 1259.00 1287.05 1.47 81395 1033.77 277 58.18 1332.00 716.10
509597 Hardcastle W X 10.00 683.20 683.20 692.00 683.00 684.75 0.23 68 0.47 10 15.68 899.00 600.00
541276 Hardwyn (I) T 1.00 16.80 17.19 17.44 16.63 17.25 2.68 59581 10.24 64 71.88 20.44 10.85
538081 Haria App. X 10.00 5.65 5.30 5.49 5.21 5.45 -3.54 3608 0.19 13 10.48 7.65 4.55
512604 Haria Export X 10.00 7.07 7.04 7.77 7.04 7.77 9.90 12584 0.97 14 70.64 10.25 4.73
543517 Hariom Pipe B 10.00 373.75 375.75 378.00 372.65 374.95 0.32 1726 6.47 120 18.48 572.10 301.39
542682 Harish Text. X 10.00 66.04 65.99 66.90 64.15 64.20 -2.79 5589 3.70 38 4.12 84.00 52.40
526931 Hariyana Shp X 10.00 114.65 115.05 121.00 112.30 114.25 -0.35 4473 5.18 114 6.90 148.75 91.00
500467 Harr.Malayal B 10.00 187.85 185.10 185.10 182.40 182.40 -2.90 269 0.50 35 13.35 237.55 156.00
543600 Harsha Engr. B 10.00 386.50 383.40 384.15 380.00 381.30 -1.35 516 1.97 61 32.87 451.00 330.00
544105 Harshdeep H. M 10.00 96.76 94.30 97.01 94.30 97.01 0.26 4500 4.32 3 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.41 0.41 0.42 0.41 0.41 0.00 1544860 6.40 643 -13.67 4.68 0.40
532855 Haryana Capf X 10.00 148.85 154.80 154.80 142.85 143.15 -3.83 1349 1.93 47 15.94 232.95 137.00
524080 Haryana Lthr X 10.00 60.10 62.50 62.50 59.05 61.52 2.36 20 0.01 10 15.98 88.80 52.00
531387 Hasti Financ X 10.00 7.77 7.92 7.92 7.92 7.92 1.93 1508 0.12 4 -0.68 9.77 4.85
509073 Hathway Bhaw X 10.00 11.97 11.92 13.70 11.92 12.82 7.10 1464 0.18 31 45.79 21.70 10.75
533162 Hathway Cabl B 2.00 11.33 11.37 11.40 11.10 11.16 -1.50 7071416 794.76 2290 18.60 17.95 9.91
531531 Hatsun Agro A1 1.00 917.20 917.20 919.90 884.00 890.10 -2.95 812 7.29 111 56.91 1178.80 731.05
517354 Havells (I) A1 1.00 1434.30 1434.30 1437.00 1392.15 1396.35 -2.65 7662 108.19 1398 58.97 1673.20 1250.15
539176 Hawa Engg. X 10.00 80.81 85.84 85.84 76.00 78.24 -3.18 1611 1.28 32 12.38 159.90 70.00
508486 Hawkins Cook B 10.00 7275.35 7275.85 7286.40 7125.00 7199.85 -1.04 35011 2520.85 609 30.28 9900.00 7099.95
532467 Hazoor Multi B 1.00 34.22 34.90 34.94 33.50 34.42 0.58 395417 135.80 717 31.01 50.95 26.80
532334 HB Estate De X 10.00 79.00 82.99 82.99 81.00 82.37 4.27 2344 1.92 35 14.87 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.77 12.71 13.59 12.60 12.64 -1.02 1065 0.14 24 -45.14 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 59.92 59.92 60.44 58.27 59.71 -0.35 2003 1.20 24 99.52 107.10 55.10
532216 HB Stockhold T 10.00 63.00 62.05 62.99 62.05 62.99 -0.02 110 0.07 2 -5.59 135.00 60.00
517271 HBL Engg. A1 1.00 730.80 738.45 759.00 719.75 727.30 -0.48 81217 603.23 2735 25.32 1121.95 404.30
500185 HCC A1 1.00 19.13 19.15 19.31 18.69 18.85 -1.46 778445 148.04 1264 25.13 31.47 16.93
539224 HCKK Venture XT 10.00 34.60 34.70 35.00 34.00 34.98 1.10 200 0.07 10 87.45 165.00 26.50
500179 HCL Infosys. B 2.00 12.94 13.00 13.10 12.62 12.70 -1.85 111748 14.34 227 -17.64 24.39 11.78
532281 HCL Techno. A1 2.00 1466.90 1474.20 1501.70 1443.50 1450.40 -1.12 135571 1999.37 16437 23.91 1770.00 1304.00
526717 HCP Plastene X 10.00 184.10 183.95 183.95 170.00 177.15 -3.78 2569 4.54 95 9.44 215.95 88.75
544429 HDB Finl.Ser B 10.00 723.80 718.65 727.95 718.65 724.40 0.08 14007 101.44 710 27.64 891.65 687.75
541729 HDFC AMC A1 5.00 2814.20 2832.15 2832.15 2725.00 2731.85 -2.93 19778 546.78 3362 40.71 2965.00 1762.52
500180 HDFC Bank A1 1.00 924.65 929.95 929.95 912.35 916.05 -0.93 1035509 9499.26 19166 18.92 1020.35 830.80
533230 HDFC Gold E 1.00 128.58 129.03 131.86 129.03 131.03 1.91 514114 674.12 2920 -- 152.35 70.52
540777 HDFC Life In A1 10.00 729.50 728.55 735.50 724.50 733.45 0.54 40911 299.11 2150 83.73 820.50 600.65
543627 HDFC N100LV B 12.62 21.27 21.27 21.38 21.16 21.31 0.19 9040 1.92 49 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1048.64 1048.89 1048.89 1048.89 1048.89 0.02 241 2.53 2 -- 1048.89 1000.83
543628 HDFC N200Mom B 19.06 31.92 32.02 32.04 31.53 31.60 -1.00 2953 0.94 96 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 63.13 62.98 63.19 62.27 62.52 -0.97 579 0.36 25 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 289.34 289.49 290.07 284.64 285.25 -1.41 6667 19.17 287 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 97.57 99.06 99.06 94.73 95.62 -2.00 2807 2.70 39 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 94.30 95.19 95.19 92.90 93.20 -1.17 6192 5.78 93 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.01 37.72 37.72 36.63 36.89 -2.95 4854 1.79 15 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.73 58.73 58.73 57.48 58.00 -1.24 5219 3.05 44 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 138.00 139.03 139.23 136.86 136.90 -0.80 167 0.23 13 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 121.46 122.19 122.19 120.03 120.46 -0.82 1294 1.57 64 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.24 27.34 27.40 27.04 27.16 -0.29 3019 0.82 42 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 34.72 35.08 35.17 34.30 34.42 -0.86 10268 3.56 100 -- 42.55 33.00
543570 HDFCNifNXT50 B 41.82 70.40 70.91 70.91 70.25 70.72 0.45 1433 1.01 22 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.46 29.71 29.73 29.17 29.27 -0.64 3322 0.98 38 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.49 22.33 22.67 21.84 21.96 -2.36 93755 20.95 207 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 163.06 163.46 163.66 160.50 160.75 -1.42 58133 94.07 629 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 223.60 230.80 235.90 229.19 233.57 4.46 407388 949.77 4093 -- 392.00 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 8.01 8.29 8.29 8.19 8.29 3.50 75 0.01 4 4.39 14.56 7.71
539787 HealthCare G A1 10.00 596.95 597.00 599.60 587.95 594.50 -0.41 5956 35.44 416 443.66 804.30 481.05
543546 Healthy Life M 10.00 9.93 9.93 10.07 9.44 9.47 -4.63 44000 4.31 15 12.46 46.66 8.85
526967 Heera Ispat X 10.00 7.97 7.97 7.97 7.95 7.95 -0.25 1231 0.10 8 -6.79 9.91 5.00
509631 HEG A1 2.00 553.60 555.05 556.65 542.25 545.70 -1.43 71522 394.07 1972 27.62 672.20 335.75
500292 HeidelbergC B 10.00 166.90 166.70 166.70 165.00 165.35 -0.93 1119 1.85 95 26.93 224.60 160.15
539174 Helpage Fin X 10.00 21.88 22.00 22.00 22.00 22.00 0.55 415 0.09 5 6.85 33.80 13.05
531178 Hemang Res. X 10.00 14.50 14.00 14.50 13.19 14.00 -3.45 1530 0.21 21 20.29 28.80 13.01
543916 Hemant Surg. M 10.00 302.05 302.05 323.00 284.25 296.95 -1.69 202000 620.24 362 50.59 367.10 88.15
543242 Hemisphere P B 10.00 138.05 145.05 146.55 142.30 143.90 4.24 150534 217.40 2072 -388.92 190.85 109.30
524590 Hemo Organic XT 10.00 14.58 15.30 15.30 15.30 15.30 4.94 2343 0.36 10 58.85 22.51 8.05
543266 Heranba Inds B 10.00 215.85 217.05 217.80 208.15 210.35 -2.55 2269 4.81 199 -14.00 403.40 204.50
505720 Hercules Inv B 1.00 129.40 129.95 131.65 126.00 126.55 -2.20 8786 11.21 186 10.92 238.45 126.00
519552 Heritage Foo A1 5.00 354.75 354.35 354.35 341.15 344.95 -2.76 17406 60.56 554 19.48 541.60 339.15
500182 Hero Motocor A1 2.00 5592.80 5593.25 5640.35 5390.00 5412.45 -3.22 19487 1077.99 3942 19.90 6390.00 3322.60
524669 Hester Biosc B 10.00 1575.00 1565.60 1575.00 1540.00 1562.15 -0.82 132 2.05 41 32.46 2347.70 1246.75
534328 Hexa Tradex B 2.00 166.95 162.95 162.95 162.95 162.95 -2.40 10 0.02 1 -98.76 237.00 148.80
544362 Hexaware Tec A1 1.00 571.65 577.90 579.55 536.05 541.05 -5.35 38354 214.34 2522 33.13 900.15 521.25
500183 HFCL A1 1.00 73.82 74.29 75.40 70.50 71.45 -3.21 1479239 1077.20 3715 210.15 93.95 59.83
541019 HG Infra Eng B 10.00 622.95 623.80 624.65 602.25 606.35 -2.66 4929 30.29 387 10.07 1272.10 545.95
543411 Hi-Tech Pipe B 1.00 86.24 85.29 86.99 85.25 85.80 -0.51 27417 23.58 371 22.88 127.46 70.90
504176 High Enr.Bat X 2.00 542.80 552.50 585.00 552.00 561.45 3.44 5897 33.49 387 28.26 830.35 420.05
544477 Highway Infr B 5.00 56.45 56.08 56.50 55.03 55.72 -1.29 18147 10.08 219 11.37 134.88 49.45
524735 Hikal B 2.00 205.75 204.60 212.55 201.35 202.35 -1.65 15032 31.34 372 -192.71 456.60 178.00
539697 Hiliks Tech. XT 10.00 46.28 45.36 45.36 45.36 45.36 -1.99 3206 1.45 16 283.50 89.60 41.60
544308 Hilltone Sof XT 10.00 57.52 57.52 59.00 54.81 57.50 -0.03 1022 0.58 26 -230.00 93.00 25.83
532847 Hilton Metal B 10.00 23.73 24.99 24.99 21.02 21.06 -11.25 99358 21.42 968 9.32 84.16 21.02
505712 Him Teknofor X 2.00 209.70 209.70 209.70 206.10 208.55 -0.55 6749 14.06 32 20.90 271.50 149.05
500184 Himadri Spl. A1 1.00 472.50 470.45 495.60 469.95 472.95 0.10 351405 1702.39 7068 33.78 534.35 351.40
526899 Himalaya Fd. X 10.00 9.25 9.49 9.72 9.12 9.15 -1.08 50445 4.71 250 14.76 17.87 8.01
514043 Himat. Seide B 5.00 108.90 108.90 110.65 106.50 107.35 -1.42 13997 15.20 212 18.60 168.85 94.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 94.55 98.00 98.35 95.00 95.35 0.85 8055 7.77 143 6.34 162.55 57.25
504036 Hind Rect B 2.00 1339.65 1343.00 1358.95 1290.00 1298.10 -3.10 1451 19.23 295 44.50 2101.00 801.15
539984 Hind Urban I X 10.00 2241.50 2300.00 2438.90 2250.00 2307.30 2.94 3876 89.99 420 -12.36 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 311.70 311.95 312.00 293.00 302.70 -2.89 1201 3.63 69 8.97 393.70 278.05
541154 Hind.Aeronau A1 5.00 4251.90 4254.85 4268.55 4105.25 4132.30 -2.81 73881 3095.94 9237 31.07 5166.00 3045.95
519574 Hind.Agrigen X 10.00 42.25 47.99 47.99 41.01 46.89 10.98 4790 2.21 67 669.86 103.00 38.60
531918 Hind.Applian X 10.00 102.30 102.80 102.80 102.30 102.30 0.00 45 0.05 4 1023.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.29 7.30 7.65 7.30 7.57 3.84 5395 0.41 20 54.07 10.32 5.00
509635 Hind.Compost B 5.00 439.95 439.90 441.00 439.90 439.95 0.00 780 3.43 11 25.49 539.95 397.55
513599 Hind.Copper A1 5.00 569.25 583.90 592.10 560.00 564.40 -0.85 1636802 9420.04 24931 82.51 759.20 183.90
519126 Hind.Foods B 2.00 494.85 496.25 496.25 481.80 484.50 -2.09 909 4.43 82 43.26 609.05 443.35
505893 Hind.Hardy X 10.00 878.85 875.00 887.50 851.00 851.30 -3.13 331 2.83 38 13.97 1350.00 601.05
533217 Hind.Media V B 10.00 71.14 71.28 76.25 67.25 69.56 -2.22 58 0.04 4 7.69 103.45 62.08
509895 Hind.Mills X 10.00 176.95 177.50 177.50 171.25 176.45 -0.28 90 0.16 16 -5.58 218.00 154.00
500500 Hind.Motors B 5.00 16.64 16.91 17.22 16.06 16.44 -1.20 417051 70.23 1476 96.71 35.83 16.00
500186 Hind.Oil Exp B 10.00 132.35 133.35 137.80 133.35 134.50 1.62 21895 29.73 447 16.75 213.75 129.40
500449 Hind.Org.Chm B 10.00 30.31 30.65 31.60 29.60 29.75 -1.85 48970 14.75 310 0.41 45.00 22.36
530315 Hind.Tin Wrk X 10.00 122.25 127.80 127.80 121.10 122.50 0.20 962 1.19 50 12.34 178.95 106.90
500696 Hind.Unileve A1 1.00 2323.70 2344.20 2344.20 2276.00 2279.50 -1.90 50018 1151.15 13121 36.91 2736.62 2102.90
500188 Hind.Zinc A1 2.00 585.30 591.10 596.50 582.05 584.00 -0.22 421040 2478.23 8013 20.91 732.60 378.65
500440 Hindalco A1 1.00 899.00 909.05 920.50 900.40 905.50 0.72 144014 1310.76 3773 12.66 1029.60 546.25
543645 Hindprakash B 10.00 128.85 133.00 133.00 127.15 127.15 -1.32 21 0.03 13 93.49 176.25 111.10
532859 Hinduja Glob B 10.00 395.15 395.00 406.75 393.00 393.60 -0.39 707 2.80 88 41.34 628.80 393.00
542905 Hindware Hom B 2.00 238.60 238.25 238.25 226.00 227.25 -4.76 2460 5.74 147 -36.83 392.10 180.00
532359 Hit Kit Glob XT 2.00 2.70 2.83 2.83 2.83 2.83 4.81 66102 1.87 35 7.08 2.83 0.91
543187 Hitachi Engy A1 10.00 23602.15 23647.80 23647.80 22775.00 22837.40 -3.24 5990 1382.05 1551 24.19 23722.45 10414.45
526217 Hitech Corp. B 10.00 154.00 157.60 157.60 150.50 151.55 -1.59 634 0.98 13 35.66 235.00 150.00
531661 Hittco Tools X 10.00 11.25 11.25 11.25 11.25 11.25 0.00 201 0.02 3 -21.63 16.00 10.25
522215 HLE Glasscoa B 2.00 332.20 335.60 335.60 323.40 324.90 -2.20 4029 13.22 228 44.45 662.00 218.00
544349 HM Electro MT 10.00 53.00 51.50 51.50 50.35 50.35 -5.00 12800 6.49 8 8.42 100.99 42.75
543929 HMA Agro B 1.00 28.67 28.41 29.00 27.86 28.08 -2.06 6026 1.70 76 12.05 38.15 23.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 43.54 45.71 45.71 45.71 45.71 4.98 11207 5.12 55 -12.52 75.45 41.00
543259 Home First F A1 2.00 1180.80 1185.00 1185.00 1150.05 1156.65 -2.05 6661 77.82 918 24.29 1518.80 838.65
544014 Honasa Cons. A1 10.00 301.85 304.85 308.30 301.40 305.95 1.36 230041 703.60 685 -65.94 334.00 190.00
522064 Honda (I) Po B 10.00 2240.05 2259.30 2259.30 2183.30 2189.15 -2.27 86 1.90 58 30.21 3251.00 1827.20
517174 Honeywell Au A1 10.00 31384.15 31384.15 31495.95 31004.60 31058.30 -1.04 143 44.55 99 54.35 41599.80 30660.00
500193 Hotel Leela B 2.00 8.89 8.95 8.97 8.71 8.80 -1.01 19251 1.70 61 146.67 15.75 7.77
532145 Hotel Silver X 10.00 11.89 11.94 11.94 11.61 11.62 -2.27 1146 0.13 15 14.53 17.39 11.06
543433 HP Adhesives B 2.00 38.54 38.49 38.59 37.31 37.87 -1.74 2914 1.11 30 25.59 57.50 35.01
502873 HP Cotton X 10.00 122.05 130.95 132.00 111.40 116.90 -4.22 4366 5.51 54 14.02 132.00 82.00
500104 HPCL A1 10.00 457.35 452.10 453.00 431.20 434.70 -4.95 112971 500.36 4179 6.01 508.45 287.55
540136 HPL Elec.Pow B 10.00 366.30 366.50 375.60 355.05 365.45 -0.23 12885 47.27 650 24.15 639.50 308.20
544656 HRS Aluglaze MT 10.00 234.20 242.80 242.80 235.05 236.00 0.77 22800 54.04 13 88.39 242.80 126.00
532662 HT Media B 2.00 22.24 22.35 22.35 21.42 21.48 -3.42 10812 2.33 50 2148.00 28.20 14.51
532799 Hubtown B 10.00 214.30 214.30 216.95 209.20 210.35 -1.84 6911 14.67 302 22.74 366.00 149.90
540530 HUDCO A1 10.00 197.00 195.75 199.45 193.30 194.50 -1.27 543957 1061.42 1973 14.00 253.80 158.90
509820 Huhtamaki (I B 2.00 188.15 187.90 188.35 182.75 183.15 -2.66 7363 13.62 225 16.35 272.45 170.40
542592 Humming Bird M 1.00 22.56 23.68 23.68 23.68 23.68 4.96 1250 0.30 1 38.82 102.00 15.26
500262 Hybrid Finan B 5.00 18.84 19.39 20.72 19.20 20.13 6.85 654 0.13 23 18.47 35.21 9.35
539724 Hypersoft Tc XT 10.00 83.00 83.83 83.83 78.85 78.85 -5.00 2701 2.15 30 11.20 100.60 19.35
544274 Hyundai Mot. A1 10.00 2226.35 2221.05 2222.00 2165.15 2179.60 -2.10 6391 140.72 843 29.22 2889.65 1542.95