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 20/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 263.80 263.80 263.80 263.80 263.80 0.00 1 0.00 1 78.98 326.25 156.66
515147 Haldyn Glass X 1.00 92.29 91.10 93.00 88.00 88.73 -3.86 60501 54.71 424 21.75 154.65 78.23
526407 Hampton Sky X 1.00 11.76 12.02 13.40 12.00 12.21 3.83 22008 2.70 121 -19.38 32.11 11.40
532761 HandsOn Glob B 10.00 56.70 63.90 64.00 55.86 57.29 1.04 179 0.10 10 168.50 84.80 41.51
590113 Hang Seng Be E 1.00 540.23 538.80 543.16 536.00 536.88 -0.62 3785 20.39 343 -- 577.98 319.47
544687 Hannah Josep M 10.00 64.70 62.50 65.00 62.50 65.00 0.46 8000 5.10 4 -- 71.66 61.75
543227 Happiest Min A1 2.00 387.35 388.05 388.05 376.00 377.50 -2.54 26512 100.45 1147 30.99 735.00 364.90
544057 Happy Forgin B 2.00 1287.05 1299.95 1368.05 1285.35 1349.85 4.88 478266 6428.90 1519 61.02 1368.05 716.10
509597 Hardcastle W X 10.00 684.75 684.75 685.00 684.75 685.00 0.04 3 0.02 2 15.68 899.00 600.00
541276 Hardwyn (I) T 1.00 17.25 17.25 17.49 16.77 17.35 0.58 79490 13.71 73 72.29 20.44 10.85
538081 Haria App. X 10.00 5.45 5.12 5.84 5.12 5.84 7.16 1580 0.08 11 11.23 7.65 4.55
512604 Haria Export X 10.00 7.77 7.80 7.80 7.13 7.13 -8.24 466 0.04 11 64.82 10.25 4.73
543517 Hariom Pipe B 10.00 374.95 375.65 375.95 368.40 372.05 -0.77 4953 18.39 158 18.34 572.10 301.39
542682 Harish Text. X 10.00 64.20 66.00 66.00 64.00 64.28 0.12 1417 0.92 15 4.12 84.00 52.40
526931 Hariyana Shp X 10.00 114.25 113.70 120.00 113.70 114.30 0.04 2855 3.33 94 6.91 148.75 91.00
500467 Harr.Malayal B 10.00 182.40 177.35 177.35 173.10 173.10 -5.10 148 0.26 19 12.67 237.55 156.00
543600 Harsha Engr. B 10.00 381.30 379.00 382.20 372.00 379.15 -0.56 582 2.19 30 32.69 451.00 330.00
544105 Harshdeep H. M 10.00 97.01 95.95 95.95 94.30 94.30 -2.79 6000 5.73 4 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.41 0.42 0.42 0.40 0.41 0.00 4185489 17.06 747 -13.67 4.68 0.40
532855 Haryana Capf X 10.00 143.15 143.15 150.00 143.15 146.80 2.55 335 0.49 29 16.35 232.95 137.00
524080 Haryana Lthr X 10.00 61.52 59.06 59.06 56.00 57.94 -5.82 1675 0.97 43 15.05 88.80 52.00
531387 Hasti Financ X 10.00 7.92 8.07 8.07 8.07 8.07 1.89 21110 1.70 18 -0.69 9.77 4.85
509073 Hathway Bhaw X 10.00 12.82 13.08 13.08 11.22 12.40 -3.28 2940 0.37 26 44.29 21.70 10.75
533162 Hathway Cabl B 2.00 11.16 11.15 11.22 10.98 11.10 -0.54 56630 6.30 232 18.50 17.95 9.91
531531 Hatsun Agro A1 1.00 890.10 890.20 910.95 881.70 898.95 0.99 562 5.03 96 57.48 1178.80 731.05
517354 Havells (I) A1 1.00 1396.35 1396.80 1416.00 1396.75 1412.25 1.14 18163 255.78 2028 59.64 1673.20 1250.15
539176 Hawa Engg. X 10.00 78.24 78.24 80.99 71.25 75.47 -3.54 547 0.42 33 11.94 159.90 70.00
508486 Hawkins Cook B 10.00 7199.85 7025.85 7399.00 7025.85 7315.50 1.61 3139 225.80 514 30.77 9900.00 7025.85
532467 Hazoor Multi B 1.00 34.42 34.40 34.90 33.11 34.01 -1.19 325521 110.46 852 30.64 50.95 26.80
532334 HB Estate De X 10.00 82.37 82.00 82.00 74.38 77.10 -6.40 738 0.57 22 13.92 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.64 13.00 13.33 12.94 13.30 5.22 788 0.10 9 -47.50 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 59.71 60.49 60.75 59.50 60.75 1.74 3713 2.25 28 101.25 107.10 55.10
532216 HB Stockhold T 10.00 62.99 60.01 62.97 60.00 62.97 -0.03 134 0.08 9 -5.59 135.00 60.00
517271 HBL Engg. A1 1.00 727.30 722.05 733.00 717.30 720.55 -0.93 102386 740.85 3601 25.09 1121.95 404.30
500185 HCC A1 1.00 18.85 18.82 18.88 18.61 18.69 -0.85 597600 112.00 821 24.92 31.47 16.93
539224 HCKK Venture XT 10.00 34.98 35.15 35.15 34.98 34.98 0.00 103 0.04 2 87.45 165.00 26.50
500179 HCL Infosys. B 2.00 12.70 12.95 13.01 12.73 12.86 1.26 18243 2.35 187 -17.86 24.39 11.78
532281 HCL Techno. A1 2.00 1450.40 1449.75 1455.30 1431.40 1437.05 -0.92 55030 793.97 3728 23.69 1770.00 1304.00
526717 HCP Plastene X 10.00 177.15 177.00 182.45 176.00 179.55 1.35 1968 3.53 38 9.57 215.95 88.75
544429 HDB Finl.Ser B 10.00 724.40 712.85 731.00 712.85 719.15 -0.72 16852 122.36 816 27.44 891.65 687.75
541729 HDFC AMC A1 5.00 2731.85 2732.30 2754.80 2702.35 2713.40 -0.68 6380 174.71 946 40.44 2965.00 1762.52
500180 HDFC Bank A1 1.00 916.05 909.95 918.00 908.40 911.90 -0.45 921385 8423.32 24514 18.83 1020.35 830.80
533230 HDFC Gold E 1.00 131.03 130.57 131.88 129.97 131.64 0.47 194509 255.24 1168 -- 152.35 70.52
540777 HDFC Life In A1 10.00 733.45 733.45 735.25 726.75 728.80 -0.63 34889 255.29 2012 83.20 820.50 600.65
543627 HDFC N100LV B 12.62 21.31 21.00 21.18 21.00 21.18 -0.61 530 0.11 6 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 31.60 31.54 31.93 31.54 31.87 0.85 1890 0.60 22 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.52 62.04 62.84 62.04 62.68 0.26 2291 1.44 25 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 285.25 282.17 287.57 282.17 286.36 0.39 5444 15.59 221 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 95.62 95.64 98.60 95.42 98.15 2.65 929 0.90 67 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 93.20 93.21 93.80 92.81 93.33 0.14 5360 5.00 78 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 36.89 36.52 37.68 36.52 37.61 1.95 1613 0.60 11 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.00 58.00 58.00 58.00 58.00 0.00 181 0.10 2 -- 63.31 50.00
543607 HDFCNGrSec15 B 89.04 120.46 120.00 120.80 119.45 120.39 -0.06 2781 3.35 102 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.16 26.88 27.13 26.88 27.13 -0.11 1200 0.32 15 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 34.42 34.40 34.40 33.80 34.00 -1.22 11726 4.00 58 -- 42.35 33.00
543570 HDFCNifNXT50 B 41.82 70.72 70.45 70.99 70.45 70.99 0.38 523 0.37 18 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.27 28.90 29.72 28.90 29.44 0.58 1278 0.38 18 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 21.96 21.94 22.24 21.83 22.14 0.82 22332 4.93 119 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 160.75 161.14 161.39 160.09 160.84 0.06 66639 107.20 752 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 233.57 238.82 238.95 228.97 236.64 1.31 335797 784.98 3330 -- 392.00 84.99
540210 Heads Up Ven B 10.00 8.29 8.29 8.29 7.92 7.95 -4.10 8727 0.70 48 4.21 14.56 7.71
539787 HealthCare G A1 10.00 594.50 569.00 594.75 569.00 589.05 -0.92 3330 19.48 274 439.59 804.30 481.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 9.47 9.47 9.93 9.00 9.50 0.32 38000 3.50 14 12.50 46.66 8.85
526967 Heera Ispat X 10.00 7.95 7.94 7.94 7.10 7.10 -10.69 1026 0.07 13 -6.07 9.91 5.00
509631 HEG A1 2.00 545.70 545.00 559.15 542.00 557.30 2.13 57553 319.03 1711 28.20 672.20 335.75
500292 HeidelbergC B 10.00 165.35 163.15 164.60 163.10 164.50 -0.51 1965 3.22 65 26.79 224.60 160.15
544630 Helloji Holi M 10.00 129.00 132.00 132.00 132.00 132.00 2.33 1200 1.58 1 21.57 151.50 105.00
539174 Helpage Fin X 10.00 22.00 22.00 22.00 22.00 22.00 0.00 8 0.00 4 6.85 33.80 13.05
531178 Hemang Res. X 10.00 14.00 13.02 14.49 13.02 13.63 -2.64 2791 0.38 24 19.75 28.80 13.01
543916 Hemant Surg. M 10.00 296.95 293.00 304.00 287.05 292.55 -1.48 28800 85.80 55 49.84 367.10 88.15
543242 Hemisphere P B 10.00 143.90 143.85 144.55 141.50 141.80 -1.46 36391 52.05 478 -383.24 190.85 109.30
524590 Hemo Organic XT 10.00 15.30 16.06 16.06 16.06 16.06 4.97 30336 4.87 17 61.77 22.51 8.05
543266 Heranba Inds B 10.00 210.35 207.60 212.75 207.60 209.95 -0.19 1489 3.13 101 -13.98 403.40 204.50
505720 Hercules Inv B 1.00 126.55 126.05 129.00 125.10 128.00 1.15 5331 6.78 136 11.04 238.45 125.10
519552 Heritage Foo A1 5.00 344.95 345.00 345.00 337.85 340.00 -1.43 18427 62.78 545 19.20 541.60 337.85
500182 Hero Motocor A1 2.00 5412.45 5409.60 5470.00 5375.40 5462.50 0.92 15133 820.52 1622 20.08 6390.00 3322.60
524669 Hester Biosc B 10.00 1562.15 1566.90 1572.60 1555.10 1560.40 -0.11 177 2.78 37 32.43 2347.70 1246.75
534328 Hexa Tradex B 2.00 162.95 162.95 162.95 162.95 162.95 0.00 2 0.00 1 -98.76 237.00 148.80
544362 Hexaware Tec A1 1.00 541.05 538.30 538.30 514.35 521.50 -3.61 119756 625.97 9777 31.94 900.15 514.35
500183 HFCL A1 1.00 71.45 71.01 72.00 70.28 71.34 -0.15 496685 352.83 2505 209.82 93.95 59.83
541019 HG Infra Eng B 10.00 606.35 605.00 605.00 585.00 591.70 -2.42 7619 45.05 619 9.83 1272.10 545.95
522073 Hi-Tech Gear T 10.00 679.75 679.75 679.75 679.75 679.75 0.00 2 0.01 1 56.55 894.80 523.05
543411 Hi-Tech Pipe B 1.00 85.80 85.00 86.72 84.51 86.41 0.71 22686 19.47 325 23.04 127.46 70.90
504176 High Enr.Bat X 2.00 561.45 562.95 569.00 550.00 555.35 -1.09 1884 10.53 177 27.95 830.35 420.05
544477 Highway Infr B 5.00 55.72 55.20 55.27 54.51 54.96 -1.36 6925 3.80 231 11.22 134.88 49.45
524735 Hikal B 2.00 202.35 202.40 205.50 200.55 202.10 -0.12 14526 29.54 273 -192.48 456.60 178.00
539697 Hiliks Tech. XT 10.00 45.36 45.36 45.36 44.48 44.55 -1.79 2034 0.91 11 278.44 89.60 41.60
544308 Hilltone Sof XT 10.00 57.50 55.70 57.32 54.71 56.74 -1.32 8198 4.58 28 -226.96 93.00 25.83
532847 Hilton Metal B 10.00 21.06 21.20 21.90 21.04 21.29 1.09 56907 12.09 608 9.42 84.16 21.02
505712 Him Teknofor X 2.00 208.55 208.55 213.00 201.60 204.65 -1.87 3576 7.35 54 20.51 271.50 149.05
500184 Himadri Spl. A1 1.00 472.95 474.35 492.60 471.25 490.05 3.62 145703 706.08 2874 35.00 534.35 351.40
526899 Himalaya Fd. X 10.00 9.15 9.15 9.85 9.14 9.36 2.30 114880 10.86 249 15.10 17.87 8.01
514043 Himat. Seide B 5.00 107.35 107.25 108.60 106.20 106.65 -0.65 12436 13.34 152 18.48 168.85 94.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 95.35 97.20 97.20 93.05 96.15 0.84 3552 3.39 134 6.40 162.55 57.25
504036 Hind Rect B 2.00 1298.10 1293.45 1313.95 1290.00 1306.40 0.64 1118 14.57 146 44.79 2101.00 801.15
539984 Hind Urban I X 10.00 2307.30 2357.30 2361.15 2170.00 2285.65 -0.94 1468 33.01 288 -12.24 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 302.70 303.05 309.70 298.00 304.70 0.66 1057 3.21 40 9.03 393.70 278.05
541154 Hind.Aeronau A1 5.00 4132.30 4132.80 4213.50 4124.85 4172.80 0.98 71609 2996.73 6209 31.37 5166.00 3045.95
519574 Hind.Agrigen X 10.00 46.89 46.89 46.99 42.25 43.44 -7.36 11084 4.79 92 620.57 103.00 38.60
531918 Hind.Applian X 10.00 102.30 102.80 102.80 102.80 102.80 0.49 150 0.15 3 1028.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.57 7.57 7.94 7.57 7.94 4.89 2287 0.18 19 56.71 10.32 5.00
509635 Hind.Compost B 5.00 439.95 439.95 439.95 434.30 434.30 -1.28 101 0.44 19 25.16 539.95 397.55
513599 Hind.Copper A1 5.00 564.40 565.00 574.00 561.00 569.10 0.83 1233259 7019.69 19227 83.20 759.20 183.90
519126 Hind.Foods B 2.00 484.50 483.35 496.50 477.95 496.50 2.48 472 2.31 77 44.33 609.05 443.35
505893 Hind.Hardy X 10.00 851.30 880.00 880.00 845.00 864.95 1.60 126 1.09 12 14.20 1350.00 601.05
533217 Hind.Media V B 10.00 69.56 73.85 73.85 72.79 72.80 4.66 427 0.31 3 8.05 103.45 62.08
509895 Hind.Mills X 10.00 176.45 176.00 176.00 173.15 174.00 -1.39 62 0.11 11 -5.50 218.00 154.00
500500 Hind.Motors B 5.00 16.44 16.40 16.78 16.39 16.49 0.30 142875 23.64 1040 97.00 35.83 16.00
500186 Hind.Oil Exp B 10.00 134.50 134.65 136.70 131.90 132.15 -1.75 39605 53.29 556 16.46 213.75 129.40
500449 Hind.Org.Chm B 10.00 29.75 30.45 30.45 28.82 29.15 -2.02 34717 10.24 343 0.40 45.00 22.36
530315 Hind.Tin Wrk X 10.00 122.50 124.90 127.25 121.30 126.20 3.02 2679 3.34 92 12.71 178.95 106.90
500696 Hind.Unileve A1 1.00 2279.50 2298.00 2331.00 2279.00 2315.00 1.56 129254 2990.80 3510 37.48 2736.62 2102.90
500188 Hind.Zinc A1 2.00 584.00 587.00 591.50 582.80 589.60 0.96 173432 1020.64 3566 21.11 732.60 378.65
500440 Hindalco A1 1.00 905.50 909.65 937.80 901.40 935.85 3.35 168939 1567.65 5028 13.08 1029.60 546.25
532859 Hinduja Glob B 10.00 393.60 396.00 396.90 390.45 392.40 -0.30 676 2.66 115 41.22 628.80 390.45
542905 Hindware Hom B 2.00 227.25 225.45 235.75 225.45 231.80 2.00 1953 4.50 152 -37.57 392.10 180.00
530853 Hipolin X 10.00 64.87 67.98 67.98 62.00 64.95 0.12 23 0.01 4 -6.58 118.65 50.25
590018 Hisar Metal B 10.00 172.50 207.00 207.00 169.10 171.55 -0.55 151 0.29 9 30.85 228.00 150.20
532359 Hit Kit Glob XT 2.00 2.83 2.97 2.97 2.97 2.97 4.95 66791 1.98 53 7.43 2.97 0.91
543187 Hitachi Engy A1 10.00 22837.40 22750.00 23999.30 22750.00 23873.10 4.54 8976 2116.96 1792 25.28 23999.30 10897.55
526217 Hitech Corp. B 10.00 151.55 154.60 154.60 152.00 152.00 0.30 200 0.31 3 35.76 235.00 150.00
531661 Hittco Tools X 10.00 11.25 11.20 11.20 11.15 11.15 -0.89 201 0.02 2 -21.44 16.00 10.25
522215 HLE Glasscoa B 2.00 324.90 325.00 334.60 319.40 322.60 -0.71 3056 9.91 318 44.13 662.00 218.00
543929 HMA Agro B 1.00 28.08 28.10 28.10 27.26 27.91 -0.61 2406 0.67 57 11.98 38.15 23.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 45.71 47.99 47.99 47.99 47.99 4.99 9309 4.47 37 -13.15 75.45 41.00
543259 Home First F A1 2.00 1156.65 1156.25 1173.00 1136.80 1157.40 0.06 7166 82.66 988 24.31 1518.80 838.65
544014 Honasa Cons. A1 10.00 305.95 306.90 306.90 299.25 301.45 -1.47 23953 72.48 452 -64.97 334.00 190.00
522064 Honda (I) Po B 10.00 2189.15 2192.50 2228.00 2192.50 2209.10 0.91 259 5.73 87 30.48 3251.00 1827.20
517174 Honeywell Au A1 10.00 31058.30 31058.30 31209.05 30841.00 30890.55 -0.54 64 19.83 35 54.05 41599.80 30660.00
500193 Hotel Leela B 2.00 8.80 8.85 8.91 8.65 8.70 -1.14 18590 1.62 228 145.00 15.75 7.77
532145 Hotel Silver X 10.00 11.62 11.62 11.88 11.62 11.88 2.24 129 0.02 5 14.85 17.39 11.06
526761 Howard Hotel X 10.00 26.90 25.00 25.85 23.55 25.85 -3.90 15 0.00 6 55.00 33.90 18.00
543433 HP Adhesives B 2.00 37.87 37.90 38.22 37.35 37.35 -1.37 999 0.38 29 25.24 57.50 35.01
502873 HP Cotton X 10.00 116.90 116.90 117.00 111.25 115.35 -1.33 470 0.55 21 13.83 132.00 82.00
500104 HPCL A1 10.00 434.70 430.00 435.20 427.05 431.15 -0.82 146934 631.36 4582 5.96 508.45 287.55
540136 HPL Elec.Pow B 10.00 365.45 363.00 369.80 355.10 358.65 -1.86 4960 18.03 395 23.70 639.50 308.20
544656 HRS Aluglaze MT 10.00 236.00 237.20 237.20 237.05 237.10 0.47 102000 241.82 19 88.80 242.80 126.00
532662 HT Media B 2.00 21.48 21.61 22.00 21.50 21.98 2.33 4880 1.05 61 2198.00 28.20 14.51
532799 Hubtown B 10.00 210.35 211.00 214.50 207.65 213.85 1.66 20505 43.24 422 23.12 366.00 149.90
540530 HUDCO A1 10.00 194.50 194.05 197.30 193.40 195.45 0.49 120805 236.32 1501 14.07 253.80 158.90
509820 Huhtamaki (I B 2.00 183.15 183.30 183.90 181.40 182.45 -0.38 5147 9.38 156 16.29 272.45 170.40
542592 Humming Bird M 1.00 23.68 24.86 24.86 22.50 22.50 -4.98 11250 2.68 8 36.89 102.00 15.26
500262 Hybrid Finan B 5.00 20.13 22.00 22.00 18.28 18.64 -7.40 444 0.08 12 17.10 35.21 9.35
539724 Hypersoft Tc XT 10.00 78.85 74.91 81.00 74.91 76.37 -3.15 6750 5.15 59 10.85 100.60 19.35
544274 Hyundai Mot. A1 10.00 2179.60 2174.00 2367.85 2161.40 2304.50 5.73 42264 953.54 3360 30.90 2889.65 1542.95