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 31/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 255.70 255.55 263.75 253.15 254.10 -0.63 449 1.15 28 10.79 326.25 156.66
515147 Haldyn Glass X 1.00 95.72 97.00 98.80 96.25 97.38 1.73 78149 76.55 228 25.36 154.65 84.01
540679 Haleos Labs T 10.00 1313.65 1275.05 1275.05 1275.05 1275.05 -2.94 2 0.03 1 20.59 1680.00 956.05
526407 Hampton Sky X 1.00 14.66 15.19 15.49 14.16 14.26 -2.73 44099 6.45 161 -24.59 35.80 12.30
532761 HandsOn Glob B 10.00 66.28 72.00 72.00 66.35 71.00 7.12 413 0.29 6 18.35 88.98 41.51
590113 Hang Seng Be E 1.00 497.58 497.28 499.24 493.22 494.19 -0.68 8710 43.23 547 -- 542.16 308.98
543227 Happiest Min A1 2.00 453.90 453.80 462.45 453.80 460.30 1.41 17265 79.30 1052 35.90 766.00 450.15
544057 Happy Forgin B 2.00 1122.25 1120.80 1160.60 1113.05 1147.85 2.28 3584 40.68 248 51.89 1160.60 716.10
509597 Hardcastle W X 10.00 719.00 747.70 747.70 703.55 732.95 1.94 96 0.69 21 22.97 931.85 600.00
541276 Hardwyn (I) B 1.00 17.27 16.83 17.95 16.70 16.94 -1.91 82015 14.22 177 60.50 19.48 10.85
538081 Haria App. X 10.00 5.30 5.30 5.60 5.30 5.30 0.00 1191 0.06 8 7.26 7.65 4.35
512604 Haria Export XT 10.00 5.93 5.93 5.95 5.93 5.93 0.00 318 0.02 8 45.62 10.25 4.73
543517 Hariom Pipe B 10.00 362.60 368.25 377.50 360.20 374.85 3.38 12556 46.84 347 18.58 572.10 301.39
542682 Harish Text. X 10.00 61.77 64.00 64.00 59.20 61.87 0.16 1882 1.14 28 6.24 94.16 52.40
526931 Hariyana Shp X 10.00 109.70 110.00 114.00 107.10 107.80 -1.73 6234 6.89 141 17.44 148.75 91.00
500467 Harr.Malayal B 10.00 170.65 169.50 173.00 167.50 168.05 -1.52 616 1.06 48 10.78 336.65 157.50
543600 Harsha Engr. B 10.00 375.00 373.95 380.55 372.80 377.35 0.63 550 2.07 63 34.81 524.40 330.00
544105 Harshdeep H. M 10.00 94.05 93.00 94.01 93.00 94.01 -0.04 6000 5.61 4 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.53 0.53 0.54 0.52 0.53 0.00 3831041 20.17 1134 5.89 4.68 0.48
532855 Haryana Capf X 10.00 164.55 179.70 179.70 165.00 168.95 2.67 1073 1.80 38 17.67 321.25 144.50
524080 Haryana Lthr X 10.00 63.92 63.91 63.91 61.80 61.81 -3.30 1415 0.88 14 15.73 88.80 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 10 0.00 2 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 13.53 14.30 14.30 13.10 14.13 4.43 364 0.05 18 70.65 21.70 13.00
533162 Hathway Cabl B 2.00 12.40 12.44 12.54 12.40 12.46 0.48 200597 24.99 334 22.65 17.95 11.56
531531 Hatsun Agro A1 1.00 955.70 959.30 979.60 958.80 976.30 2.16 1564 15.17 178 66.14 1178.80 817.05
517354 Havells (I) A1 1.00 1412.95 1419.05 1429.95 1411.50 1425.70 0.90 304908 4346.29 746 61.14 1727.10 1360.05
539176 Hawa Engg. X 10.00 98.00 100.00 100.95 97.00 97.45 -0.56 540 0.53 14 15.02 235.50 84.10
508486 Hawkins Cook B 10.00 8072.65 8249.85 8249.85 8010.10 8103.15 0.38 2203 179.16 565 37.78 9900.00 7099.95
532467 Hazoor Multi B 1.00 36.86 37.40 37.40 34.00 34.97 -5.13 567305 200.66 1089 36.43 57.80 26.80
532334 HB Estate De X 10.00 65.50 65.13 66.66 65.13 66.00 0.76 1219 0.80 19 13.72 110.92 63.36
508956 HB Leas.&Fin X 10.00 13.36 13.89 13.89 13.03 13.16 -1.50 2002 0.27 33 -57.22 20.42 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 62.00 62.20 64.00 62.20 62.55 0.89 238 0.15 14 -40.62 109.98 60.06
532216 HB Stockhold T 10.00 74.15 72.15 74.90 71.90 72.56 -2.14 410 0.30 16 -3.29 135.00 69.50
517271 HBL Engg. A1 1.00 933.50 939.95 939.95 917.20 926.10 -0.79 142886 1324.11 5968 40.11 1121.95 404.30
500185 HCC A1 1.00 18.08 18.07 19.49 18.03 18.94 4.76 6555179 1249.30 4726 33.23 34.87 16.93
539224 HCKK Venture X 10.00 30.85 31.50 31.50 28.00 28.47 -7.71 16955 4.85 76 48.25 165.00 26.50
500179 HCL Infosys. B 2.00 13.51 13.20 13.57 13.20 13.26 -1.85 106544 14.19 477 -22.86 24.39 11.78
532281 HCL Techno. A1 2.00 1615.15 1621.65 1632.15 1616.45 1624.35 0.57 57417 931.52 9269 25.96 2011.00 1304.00
526717 HCP Plastene X 10.00 166.30 166.30 175.00 156.10 172.20 3.55 4740 7.92 87 12.66 215.95 88.75
544429 HDB Finl.Ser B 10.00 758.90 759.90 767.00 758.20 765.15 0.82 13482 102.92 1531 29.19 891.65 705.00
541729 HDFC AMC A1 5.00 2630.75 2637.30 2681.90 2637.30 2671.90 1.56 16850 449.75 2250 41.68 2965.00 1762.52
500180 HDFC Bank A1 1.00 990.70 991.60 997.50 987.80 991.75 0.11 398496 3954.57 23500 21.09 1020.35 812.12
533230 HDFC Gold E 1.00 114.91 117.78 117.78 113.35 113.70 -1.05 623685 709.97 2030 -- 122.10 66.08
540777 HDFC Life In A1 10.00 742.40 743.55 751.65 743.55 749.55 0.96 56579 423.71 1450 85.37 820.50 584.65
543627 HDFC N100LV B 12.62 21.70 21.48 21.65 21.48 21.57 -0.60 2538 0.55 15 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1042.25 1042.39 1042.39 1042.39 1042.39 0.01 240 2.50 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.07 31.25 31.43 31.08 31.32 0.80 9688 3.03 66 -- 33.97 25.45
543224 HDFC Nifty B B 22.33 60.70 60.85 61.33 60.85 61.33 1.04 274 0.17 10 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 290.72 290.49 293.29 290.33 292.22 0.52 4347 12.68 86 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 85.67 85.28 86.41 85.23 85.37 -0.35 1267 1.09 33 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 95.58 94.62 96.28 94.62 96.28 0.73 1001 0.96 28 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.48 38.17 38.27 38.10 38.27 2.11 16895 6.45 22 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.69 60.00 60.88 60.00 60.70 0.02 10039 6.05 41 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 138.83 139.98 140.14 139.98 140.14 0.94 15000 21.02 3 -- 143.28 119.55
543607 HDFCNGrSec15 B 89.04 129.66 129.66 129.80 129.66 129.80 0.11 521 0.68 14 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.28 27.00 27.60 26.97 27.21 -0.26 3613 0.99 49 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 39.99 40.13 40.17 40.02 40.05 0.15 650 0.26 45 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.98 69.99 70.78 69.90 70.59 0.87 3002 2.12 94 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.23 29.21 29.21 28.92 29.10 -0.44 598 0.17 13 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.31 22.25 22.56 22.25 22.51 0.90 16608 3.74 142 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 166.18 166.67 168.11 165.81 167.85 1.00 54541 91.32 530 -- 182.49 134.75
543592 HDFCSILVETF E 52.52 218.89 219.21 225.00 213.95 216.01 -1.32 1105432 2407.00 6711 -- 242.99 83.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.43 2.43 2.43 2.32 2.38 -2.06 18877 0.45 44 1.25 4.66 2.32
540210 Heads Up Ven B 10.00 8.83 9.70 9.70 8.77 9.04 2.38 3013 0.28 6 3.95 14.56 8.02
539787 HealthCare G A1 10.00 665.75 663.70 673.40 660.65 662.45 -0.50 13537 90.31 1061 263.92 804.30 467.45
543546 Healthy Life M 10.00 13.63 13.63 13.63 12.96 13.00 -4.62 128000 16.83 36 18.84 61.16 11.80
526967 Heera Ispat X 10.00 8.20 8.90 8.90 8.50 8.50 3.66 1001 0.09 28 -7.26 9.91 5.00
509631 HEG A1 2.00 600.80 601.00 672.20 598.15 624.40 3.93 1780163 11482.62 51380 46.74 672.20 332.20
500292 HeidelbergC B 10.00 173.65 173.50 175.15 173.45 175.15 0.86 759 1.32 35 30.84 242.00 169.00
544630 Helloji Holi M 10.00 128.05 128.05 128.05 128.05 128.05 0.00 1200 1.54 1 20.92 138.00 105.00
539174 Helpage Fin X 10.00 24.75 24.76 25.49 24.50 24.98 0.93 2838 0.70 25 9.39 33.80 12.73
531178 Hemang Res. X 10.00 16.03 16.35 17.85 16.01 16.01 -0.12 1919 0.32 26 15.25 31.40 15.00
543916 Hemant Surg. MT 10.00 293.10 300.00 300.00 291.00 291.00 -0.72 17600 52.59 10 49.57 367.10 88.15
543242 Hemisphere P B 10.00 135.65 136.35 139.00 136.20 137.15 1.11 12367 17.00 212 -403.38 190.85 109.30
524590 Hemo Organic XT 10.00 17.53 17.18 17.18 17.18 17.18 -2.00 10 0.00 1 49.09 22.51 8.05
543266 Heranba Inds B 10.00 241.45 242.90 249.50 242.50 246.65 2.15 3862 9.42 141 -129.82 436.90 205.20
505720 Hercules Inv B 1.00 158.60 158.10 163.00 158.10 160.70 1.32 2115 3.39 92 13.87 238.45 126.00
519552 Heritage Foo A1 5.00 451.50 451.55 461.55 448.50 461.10 2.13 7260 33.10 470 24.76 541.60 355.55
500182 Hero Motocor A1 2.00 5711.85 5711.85 5785.50 5681.80 5770.25 1.02 13207 758.98 3401 21.86 6390.00 3322.60
524669 Hester Biosc B 10.00 1576.65 1563.00 1598.00 1556.05 1591.95 0.97 266 4.20 58 30.90 2489.65 1246.75
506390 Heubach Col. B 10.00 469.95 474.70 477.95 469.95 475.05 1.09 146 0.69 26 17.91 619.80 427.90
534328 Hexa Tradex B 2.00 160.60 151.80 163.70 149.75 163.70 1.93 106 0.16 4 42.19 284.00 149.75
544362 Hexaware Tec B 1.00 762.35 749.30 768.20 749.00 764.60 0.30 5850 44.19 530 46.82 900.15 592.95
500183 HFCL A1 1.00 63.49 64.18 71.63 64.18 67.75 6.71 17435651 12055.29 35485 376.39 116.35 60.73
541019 HG Infra Eng A1 10.00 762.55 746.05 769.55 746.05 754.55 -1.05 14669 111.26 356 11.90 1560.95 720.00
522073 Hi-Tech Gear T 10.00 706.00 719.80 719.80 677.00 700.00 -0.85 416 2.98 13 45.99 894.80 523.05
543411 Hi-Tech Pipe B 1.00 90.25 90.75 93.00 90.10 92.10 2.05 33247 30.47 347 23.98 163.85 81.56
504176 High Enr.Bat X 2.00 607.50 601.05 620.00 590.00 600.10 -1.22 5970 36.02 309 39.93 830.35 420.05
544477 Highway Infr B 5.00 56.73 56.77 58.50 56.77 58.39 2.93 16648 9.65 276 21.31 134.88 55.61
524735 Hikal B 2.00 227.65 225.05 227.90 225.05 226.90 -0.33 8373 18.99 169 276.71 456.60 217.35
539697 Hiliks Tech. XT 10.00 53.90 52.90 52.90 52.90 52.90 -1.86 532 0.28 15 96.18 122.60 41.60
544308 Hilltone Sof XT 10.00 90.16 91.50 91.50 86.00 89.95 -0.23 41777 37.29 45 -78.22 93.00 22.22
532847 Hilton Metal B 10.00 36.34 36.32 36.32 34.83 34.96 -3.80 23007 8.09 381 17.66 108.81 33.08
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 216.40 221.25 221.25 216.55 218.30 0.88 3932 8.57 34 21.87 271.50 149.05
500184 Himadri Spl. A1 1.00 489.15 490.65 493.60 485.00 488.50 -0.13 53181 260.31 1431 37.58 606.54 351.40
526899 Himalaya Fd. X 10.00 9.74 9.90 9.90 9.62 9.74 0.00 38213 3.73 163 15.71 19.30 8.95
514043 Himat. Seide B 5.00 113.00 114.15 114.75 113.15 113.90 0.80 4721 5.38 168 16.53 207.90 107.50
531979 Hind Alumini X 10.00 100.62 104.80 110.68 104.80 110.68 10.00 90472 98.38 449 8.01 110.68 57.25
504036 Hind Rect B 2.00 1494.30 1501.40 1529.15 1484.85 1511.30 1.14 583 8.76 97 54.74 2101.00 801.15
539984 Hind Urban I X 10.00 2244.85 2251.55 2275.00 2215.15 2269.45 1.10 316 7.14 34 -12.16 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 324.25 317.05 327.90 317.05 321.90 -0.72 405 1.30 49 9.50 424.90 281.25
541154 Hind.Aeronau A1 5.00 4328.90 4328.90 4400.30 4328.90 4387.70 1.36 58552 2567.40 5646 34.65 5166.00 3045.95
519574 Hind.Agrigen X 10.00 51.76 54.00 54.55 51.25 52.31 1.06 5464 2.87 43 261.55 103.00 48.00
531918 Hind.Applian XT 10.00 123.35 129.50 129.50 117.20 125.80 1.99 2074 2.55 58 967.69 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.03 5.03 5.27 5.03 5.27 4.77 2942 0.15 27 263.50 10.65 5.00
509635 Hind.Compost B 5.00 429.50 434.95 440.00 427.45 429.25 -0.06 120 0.52 32 21.27 584.90 402.15
513599 Hind.Copper A1 5.00 532.95 532.65 537.80 515.00 518.50 -2.71 6626239 34794.19 72180 88.33 545.95 183.90
524013 Hind.Fluroca B 10.00 16.60 16.95 17.43 16.76 16.77 1.02 3823 0.65 32 279.50 19.57 10.80
519126 Hind.Foods B 2.00 508.50 510.75 520.45 509.10 519.25 2.11 4856 25.13 117 49.08 609.05 461.80
505893 Hind.Hardy X 10.00 888.60 910.00 910.00 896.00 905.00 1.85 170 1.53 22 15.46 1350.00 601.05
533217 Hind.Media V B 10.00 68.75 73.70 73.70 68.86 69.00 0.36 650 0.47 19 6.07 103.45 62.08
509895 Hind.Mills X 10.00 177.00 181.50 181.50 171.55 181.50 2.54 234 0.40 10 -4.44 224.55 154.00
500500 Hind.Motors B 5.00 20.43 20.50 21.90 20.50 20.90 2.30 1753292 374.83 5793 63.33 35.83 16.55
500186 Hind.Oil Exp B 10.00 153.85 153.90 157.25 153.90 156.00 1.40 11711 18.26 196 14.61 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.67 30.53 32.45 30.53 31.94 4.14 58237 18.43 368 0.52 45.00 22.36
530315 Hind.Tin Wrk X 10.00 119.85 120.75 121.00 112.80 116.30 -2.96 9787 11.46 164 10.99 224.70 106.90
500696 Hind.Unileve A1 1.00 2290.10 2292.20 2324.95 2289.55 2315.30 1.10 62988 1457.37 11839 49.96 2736.62 2102.90
500188 Hind.Zinc A1 2.00 625.25 620.00 621.00 609.05 612.30 -2.07 430540 2647.65 10626 24.49 656.25 378.65
500440 Hindalco A1 1.00 884.20 887.30 889.95 879.05 886.25 0.23 138116 1222.63 4548 11.21 890.70 546.25
532859 Hinduja Glob B 10.00 444.05 447.00 450.50 440.50 445.45 0.32 990 4.42 175 -2227.25 714.85 431.35
542905 Hindware Hom B 2.00 264.45 264.00 269.45 261.40 266.75 0.87 4857 12.88 134 -30.59 392.10 178.15
590018 Hisar Metal B 10.00 163.10 164.00 164.00 161.80 161.80 -0.80 26 0.04 2 35.40 230.70 150.20
532359 Hit Kit Glob XT 2.00 1.02 1.02 1.07 0.97 1.03 0.98 101405 1.07 66 2.58 1.73 0.91
543187 Hitachi Engy A1 10.00 18086.60 18294.05 18459.00 18135.30 18323.55 1.31 2484 454.80 696 22.76 22837.45 8738.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 168.10 168.15 170.05 165.30 168.10 0.00 423 0.71 30 25.82 281.55 152.00
531661 Hittco Tools X 10.00 12.49 12.00 12.40 12.00 12.34 -1.20 2331 0.29 16 -34.28 16.00 10.31
522215 HLE Glasscoa B 2.00 435.30 443.15 455.85 436.80 439.60 0.99 3486 15.53 203 54.00 662.00 218.00
544349 HM Electro MT 10.00 54.50 56.00 56.00 56.00 56.00 2.75 3200 1.79 2 9.36 100.99 50.00
543929 HMA Agro B 1.00 28.53 28.82 29.51 28.73 29.05 1.82 9426 2.74 81 12.47 41.70 27.50
500191 HMT Z 10.00 47.26 47.50 47.50 46.90 47.17 -0.19 776 0.37 17 -10.89 79.50 44.95
543259 Home First F A1 2.00 1106.15 1108.35 1115.60 1091.00 1102.00 -0.38 8030 88.39 899 25.29 1518.80 838.65
544014 Honasa Cons. A1 10.00 291.30 289.50 291.55 283.05 286.35 -1.70 89423 256.80 2407 -61.71 334.00 190.00
522064 Honda (I) Po B 10.00 2344.50 2296.55 2354.85 2296.55 2340.00 -0.19 239 5.59 66 31.26 3251.00 1827.20
517174 Honeywell Au A1 10.00 33006.15 33037.65 33047.05 32750.00 32826.65 -0.54 183 60.20 137 56.23 43799.90 31501.70
500193 Hotel Leela B 2.00 9.45 9.45 9.48 8.70 9.07 -4.02 76429 7.01 296 75.58 19.50 8.60
532145 Hotel Silver X 10.00 12.49 12.47 12.50 12.47 12.50 0.08 632 0.08 5 14.37 19.25 11.20
526761 Howard Hotel X 10.00 23.20 23.17 25.49 23.15 23.16 -0.17 1584 0.38 19 28.95 33.90 18.00
543433 HP Adhesives B 2.00 41.55 41.00 42.00 41.00 41.19 -0.87 5262 2.18 176 23.40 82.06 40.05
502873 HP Cotton X 10.00 111.00 104.00 115.00 100.55 111.30 0.27 6178 6.80 84 15.00 141.90 82.00
500104 HPCL A1 10.00 468.35 469.25 500.15 469.25 499.00 6.54 450853 2216.03 9591 7.62 500.15 287.55
540136 HPL Elec.Pow B 10.00 404.25 402.00 411.00 402.00 407.10 0.71 3504 14.18 306 27.29 639.50 338.75
544656 HRS Aluglaze MT 10.00 152.37 144.76 144.76 144.76 144.76 -4.99 6000 8.69 4 54.22 168.82 126.00
532662 HT Media B 2.00 23.61 23.50 23.78 23.25 23.49 -0.51 2979 0.70 82 30.91 28.20 14.51
532799 Hubtown B 10.00 241.45 241.45 249.90 236.55 247.35 2.44 22979 55.71 501 27.06 366.00 149.90
540530 HUDCO A1 10.00 224.25 224.60 229.15 224.60 228.20 1.76 297306 676.84 3809 16.30 254.20 158.90
509820 Huhtamaki (I B 2.00 207.35 207.35 212.00 207.05 211.65 2.07 1782 3.74 61 18.90 284.90 170.40
500262 Hybrid Finan T 5.00 20.10 20.50 20.50 19.10 19.75 -1.74 1311 0.25 24 18.12 35.21 9.35
539724 Hypersoft Tc XT 10.00 64.77 68.00 68.00 68.00 68.00 4.99 1113 0.76 17 14.17 100.60 17.55
544274 Hyundai Mot. A1 10.00 2302.40 2300.05 2303.40 2288.20 2298.85 -0.15 83013 1906.98 7084 30.82 2889.65 1542.95