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 25/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 258.40 251.35 252.00 245.50 246.80 -4.49 1392 3.43 118 73.89 326.25 156.66
515147 Haldyn Glass X 1.00 88.92 89.00 89.78 87.15 89.08 0.18 17200 15.27 166 21.83 154.65 78.23
540679 Haleos Labs B 10.00 1349.95 1282.50 1282.50 1282.50 1282.50 -5.00 274 3.51 4 19.51 1680.00 956.05
526407 Hampton Sky X 1.00 11.88 12.09 12.09 11.60 11.69 -1.60 43031 5.06 126 -18.56 32.11 11.40
532761 HandsOn Glob B 10.00 57.93 63.30 63.30 55.00 55.01 -5.04 204 0.11 4 161.79 84.80 41.51
590113 Hang Seng Be E 1.00 538.70 536.40 545.40 525.23 536.95 -0.32 4142 22.41 337 -- 577.98 319.47
544687 Hannah Josep M 10.00 64.90 66.90 66.90 59.00 64.00 -1.39 52000 32.68 22 -- 71.66 59.00
543227 Happiest Min A1 2.00 363.00 363.75 369.60 358.80 359.85 -0.87 31325 113.60 1032 29.54 724.00 358.30
544057 Happy Forgin B 2.00 1319.45 1322.05 1346.35 1319.25 1335.90 1.25 2394 31.94 318 60.39 1368.05 716.10
509597 Hardcastle W X 10.00 701.40 750.90 750.90 710.40 710.40 1.28 7 0.05 6 16.26 899.00 600.00
541276 Hardwyn (I) T 1.00 17.04 17.09 17.30 16.68 17.01 -0.18 24649 4.19 46 70.88 20.44 10.85
538081 Haria App. X 10.00 5.20 5.20 5.75 5.20 5.54 6.54 588 0.03 7 10.65 7.65 4.55
512604 Haria Export X 10.00 6.82 6.51 6.51 6.51 6.51 -4.55 61 0.00 3 59.18 10.25 4.73
543517 Hariom Pipe B 10.00 366.70 388.80 388.80 366.90 370.75 1.10 1937 7.18 150 18.27 572.10 301.39
542682 Harish Text. X 10.00 65.94 69.98 69.98 63.00 65.12 -1.24 4681 3.05 38 4.17 84.00 52.40
526931 Hariyana Shp X 10.00 115.00 115.55 117.95 110.00 112.05 -2.57 1364 1.54 85 6.77 148.75 91.00
500467 Harr.Malayal B 10.00 189.90 191.00 197.65 190.95 190.95 0.55 1733 3.39 61 13.98 237.55 156.00
543600 Harsha Engr. B 10.00 364.20 364.30 375.40 364.00 374.65 2.87 708 2.62 59 32.30 451.00 330.00
544105 Harshdeep H. M 10.00 93.25 93.00 93.00 92.00 92.00 -1.34 4500 4.16 3 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.42 0.41 0.42 0.41 0.41 -2.38 3381854 13.93 562 -13.67 4.68 0.40
532855 Haryana Capf X 10.00 141.60 149.40 149.40 144.00 144.45 2.01 290 0.43 27 16.09 232.95 137.00
524080 Haryana Lthr X 10.00 57.10 58.94 59.00 58.94 59.00 3.33 140 0.08 5 15.32 88.80 52.00
531387 Hasti Financ X 10.00 8.08 7.92 8.24 7.92 7.92 -1.98 1226 0.10 7 -0.68 9.77 4.85
509073 Hathway Bhaw X 10.00 12.44 12.93 12.93 11.64 12.43 -0.08 2924 0.37 19 44.39 21.70 10.75
533162 Hathway Cabl B 2.00 10.72 10.53 10.79 10.53 10.61 -1.03 100619 10.71 297 17.68 17.95 9.91
531531 Hatsun Agro A1 1.00 897.00 897.10 906.90 885.90 895.75 -0.14 1115 10.04 107 57.27 1178.80 731.05
517354 Havells (I) A1 1.00 1402.95 1403.05 1421.10 1395.80 1417.10 1.01 8082 114.00 955 59.84 1673.20 1250.15
539176 Hawa Engg. X 10.00 75.10 75.10 79.00 75.10 75.32 0.29 93 0.07 14 11.92 159.90 70.00
508486 Hawkins Cook B 10.00 7251.35 7285.00 7300.00 7151.00 7197.10 -0.75 1307 94.35 544 30.27 9900.00 7025.85
532467 Hazoor Multi B 1.00 33.01 33.07 34.07 31.55 32.36 -1.97 441791 144.27 1270 29.15 50.95 26.80
532334 HB Estate De X 10.00 79.86 82.00 82.00 76.00 79.98 0.15 2802 2.17 13 14.44 110.92 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 12.30 12.30 13.14 12.30 12.94 5.20 1172 0.14 12 -46.21 17.60 11.02
532333 HB Portfolio X 10.00 59.20 60.00 60.50 58.80 59.30 0.17 4185 2.50 42 98.83 107.10 55.10
532216 HB Stockhold B 10.00 61.50 59.00 62.00 58.43 58.52 -4.85 1825 1.09 40 -5.20 135.00 58.43
517271 HBL Engg. A1 1.00 700.60 707.40 716.00 699.05 704.60 0.57 102986 729.64 2967 24.53 1121.95 404.30
500185 HCC A1 1.00 18.18 18.30 18.46 17.75 18.04 -0.77 801500 145.37 1258 24.05 31.47 16.93
539224 HCKK Venture XT 10.00 35.88 35.78 35.78 35.78 35.78 -0.28 10 0.00 1 89.45 165.00 26.50
500179 HCL Infosys. B 2.00 13.06 13.00 13.72 12.91 13.00 -0.46 42981 5.67 346 -18.06 24.39 11.78
532281 HCL Techno. A1 2.00 1339.40 1346.15 1391.35 1346.15 1376.85 2.80 218381 3007.33 18452 22.70 1770.00 1304.00
526717 HCP Plastene X 10.00 177.60 183.60 183.95 176.50 176.85 -0.42 5779 10.39 49 9.42 215.95 88.75
544429 HDB Finl.Ser B 10.00 716.00 715.85 726.45 715.85 725.35 1.31 14485 104.73 1240 27.67 891.65 687.75
541729 HDFC AMC A1 5.00 2671.40 2691.35 2765.00 2686.00 2744.65 2.74 9301 253.87 1558 40.91 2965.00 1762.52
500180 HDFC Bank A1 1.00 910.70 911.95 916.00 903.10 907.75 -0.32 1076533 9789.19 38746 18.75 1020.35 835.15
533230 HDFC Gold E 1.00 135.23 135.42 136.50 135.32 136.01 0.58 412550 560.53 2040 -- 152.35 70.52
540777 HDFC Life In A1 10.00 735.05 736.35 741.90 733.05 735.25 0.03 43138 318.17 3835 83.93 820.50 600.65
543627 HDFC N100LV B 12.62 21.23 21.22 21.34 21.07 21.24 0.05 3697 0.79 9 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1049.53 1049.66 1049.66 1049.66 1049.66 0.01 10050 105.49 2 -- 1049.66 1000.83
543628 HDFC N200Mom B 19.06 31.70 32.10 32.10 31.85 31.96 0.82 2004 0.64 19 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.75 62.75 62.92 62.33 62.39 -0.57 3457 2.17 128 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 285.05 287.08 287.30 280.47 285.51 0.16 41706 118.36 172 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 99.41 99.35 99.49 97.92 98.50 -0.92 2273 2.24 37 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 92.89 93.35 93.53 92.79 93.52 0.68 596 0.56 26 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.60 37.56 37.71 37.56 37.71 0.29 208 0.08 3 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 57.36 57.93 58.20 57.93 58.20 1.46 151 0.09 3 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 135.92 137.51 137.51 137.47 137.51 1.17 51 0.07 2 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 119.22 119.84 121.03 119.70 120.90 1.41 330 0.40 21 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.65 27.12 27.20 26.64 26.64 -0.04 5432 1.46 14 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 31.96 31.96 32.93 31.96 32.44 1.50 43584 14.22 177 -- 42.35 31.75
543570 HDFCNifNXT50 B 41.82 70.73 71.32 71.77 71.18 71.41 0.96 804 0.57 8 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.31 29.36 29.48 29.08 29.13 -0.61 1016 0.30 11 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.16 22.11 22.23 22.04 22.14 -0.09 16683 3.69 162 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 160.50 158.96 161.98 158.96 161.59 0.68 30916 49.85 540 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 250.67 248.87 255.20 248.87 253.21 1.01 330077 836.40 3565 -- 392.00 84.99
540210 Heads Up Ven B 10.00 8.07 7.80 8.07 7.75 7.82 -3.10 3685 0.29 33 4.14 14.56 7.71
539787 HealthCare G A1 10.00 584.50 584.45 586.00 570.30 580.05 -0.76 5625 32.58 577 432.87 804.30 481.05
543546 Healthy Life M 10.00 9.04 9.40 9.41 9.39 9.39 3.87 12000 1.13 6 12.36 46.66 8.85
526967 Heera Ispat X 10.00 6.51 7.35 7.35 6.51 7.10 9.06 2381 0.16 13 -6.07 9.91 5.00
509631 HEG A1 2.00 564.70 568.75 583.20 564.70 579.15 2.56 131930 759.85 2866 29.31 672.20 335.75
500292 HeidelbergC B 10.00 167.75 166.55 167.70 163.50 163.95 -2.27 1876 3.10 73 26.70 224.60 159.00
539174 Helpage Fin X 10.00 21.00 20.25 21.00 20.01 21.00 0.00 260 0.05 10 6.54 33.80 13.05
531178 Hemang Res. X 10.00 14.35 15.19 15.19 13.99 14.00 -2.44 5754 0.81 12 20.29 28.80 13.01
543916 Hemant Surg. M 10.00 293.65 297.95 297.95 290.00 293.85 0.07 31200 91.93 44 50.06 367.10 88.15
543242 Hemisphere P B 10.00 141.15 141.90 143.95 140.95 141.50 0.25 16647 23.72 211 -382.43 190.85 109.30
524590 Hemo Organic XT 10.00 16.70 17.03 17.03 17.03 17.03 1.98 7133 1.21 16 65.50 22.51 8.05
543266 Heranba Inds B 10.00 208.55 208.50 210.65 206.95 208.45 -0.05 860 1.79 108 -13.88 403.40 204.50
505720 Hercules Inv B 1.00 126.40 127.50 128.00 124.00 124.70 -1.34 8802 11.11 192 10.76 238.45 124.00
519552 Heritage Foo A1 5.00 328.75 322.20 333.45 320.20 326.65 -0.64 48568 158.28 631 18.44 541.60 320.20
500182 Hero Motocor A1 2.00 5509.95 5544.65 5843.05 5505.00 5737.25 4.13 40676 2339.03 5373 21.09 6390.00 3322.60
524669 Hester Biosc B 10.00 1544.70 1560.90 1572.55 1538.45 1541.10 -0.23 263 4.09 47 32.03 2347.70 1246.75
534328 Hexa Tradex B 2.00 159.90 159.00 161.00 159.00 159.00 -0.56 274 0.44 24 -96.36 237.00 148.80
544362 Hexaware Tec A1 1.00 477.65 481.60 488.30 459.00 467.25 -2.18 183550 858.26 11632 28.61 900.15 459.00
500183 HFCL A1 1.00 69.52 69.54 70.98 69.45 70.19 0.96 369903 259.07 1533 206.44 93.95 59.83
541019 HG Infra Eng B 10.00 569.90 592.95 608.45 561.75 566.70 -0.56 68297 397.41 2881 9.42 1272.10 545.95
522073 Hi-Tech Gear T 10.00 625.00 639.90 642.85 610.00 630.00 0.80 883 5.50 20 52.41 894.80 523.05
543411 Hi-Tech Pipe B 1.00 86.38 87.78 89.86 87.00 88.07 1.96 70544 62.43 730 23.49 127.46 70.90
504176 High Enr.Bat X 2.00 557.65 557.70 564.00 538.00 540.90 -3.00 8082 44.01 608 27.22 830.35 420.05
544477 Highway Infr B 5.00 56.84 55.71 56.54 55.13 55.52 -2.32 7933 4.43 124 11.33 134.88 49.45
524735 Hikal B 2.00 200.65 201.05 203.45 198.65 200.90 0.12 6904 13.87 119 -191.33 456.60 178.00
539697 Hiliks Tech. XT 10.00 43.20 44.06 44.06 44.06 44.06 1.99 8902 3.92 12 275.38 89.60 41.60
544308 Hilltone Sof X 10.00 54.90 56.00 56.00 53.10 55.95 1.91 126993 71.00 38 -223.80 93.00 25.83
532847 Hilton Metal B 10.00 19.37 19.78 19.78 17.50 17.97 -7.23 23331 4.28 302 11.82 77.24 17.50
505712 Him Teknofor X 2.00 201.90 203.00 205.95 200.55 204.00 1.04 8705 17.72 43 20.44 271.50 149.05
500184 Himadri Spl. A1 1.00 488.75 492.30 496.85 480.30 482.75 -1.23 94896 464.53 1883 34.48 534.35 351.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 9.33 9.60 9.60 9.15 9.15 -1.93 37743 3.50 159 14.76 17.87 8.01
514043 Himat. Seide B 5.00 101.15 100.65 103.05 99.70 100.00 -1.14 10978 11.15 225 17.33 168.85 94.40
531979 Hind Alumini XT 10.00 94.80 95.00 96.60 93.20 94.30 -0.53 2905 2.74 122 6.27 162.55 57.25
504036 Hind Rect B 2.00 1414.45 1410.00 1410.00 1365.00 1381.65 -2.32 1911 26.45 290 47.37 2101.00 801.15
539984 Hind Urban I X 10.00 2359.40 2359.40 2440.00 2250.00 2284.15 -3.19 2367 54.51 200 -12.24 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 295.50 307.90 308.95 303.80 304.85 3.16 2999 9.20 60 9.04 393.70 278.05
541154 Hind.Aeronau A1 5.00 3953.05 3960.05 4002.25 3957.00 3984.45 0.79 174647 6961.37 9013 29.95 5166.00 3045.95
519574 Hind.Agrigen X 10.00 40.39 40.39 45.00 35.50 39.84 -1.36 19819 7.89 97 569.14 103.00 35.50
531918 Hind.Applian X 10.00 111.70 111.90 111.90 111.90 111.90 0.18 50 0.06 5 1119.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 8.34 8.34 8.34 8.29 8.29 -0.60 4467 0.37 19 59.21 10.32 5.00
509635 Hind.Compost B 5.00 425.10 425.00 426.80 421.00 421.80 -0.78 74 0.31 30 24.44 539.95 397.55
513599 Hind.Copper A1 5.00 563.40 567.10 589.35 567.10 585.90 3.99 1503244 8690.32 20950 85.66 759.20 183.90
519126 Hind.Foods B 2.00 484.35 482.50 485.00 477.30 484.55 0.04 257 1.23 34 43.26 609.05 443.35
505893 Hind.Hardy X 10.00 873.30 852.30 880.00 852.30 874.05 0.09 507 4.40 57 14.35 1350.00 601.05
533217 Hind.Media V B 10.00 70.45 66.60 72.20 66.60 70.30 -0.21 570 0.41 15 7.78 103.45 62.08
509895 Hind.Mills X 10.00 174.00 179.95 179.95 175.00 175.00 0.57 5 0.01 5 -5.53 218.00 154.00
500500 Hind.Motors B 5.00 16.31 16.31 17.00 16.25 16.37 0.37 191655 31.59 939 96.29 35.83 16.00
500186 Hind.Oil Exp B 10.00 132.60 132.60 134.00 132.00 132.30 -0.23 18779 25.01 211 16.48 197.80 129.40
500449 Hind.Org.Chm B 10.00 31.53 30.51 31.52 30.51 30.80 -2.32 47609 14.73 274 0.42 45.00 22.36
530315 Hind.Tin Wrk X 10.00 122.00 122.10 124.85 117.60 122.05 0.04 10255 12.42 200 12.29 178.95 106.90
500696 Hind.Unileve A1 1.00 2359.30 2366.00 2379.40 2349.05 2374.55 0.65 105150 2486.72 14131 38.45 2736.62 2102.90
500188 Hind.Zinc A1 2.00 598.35 605.25 621.00 602.60 618.65 3.39 721894 4425.87 14019 22.15 732.60 378.65
500440 Hindalco A1 1.00 922.85 935.00 945.75 928.45 936.90 1.52 162356 1522.75 5549 13.10 1029.60 546.25
543645 Hindprakash B 10.00 127.00 127.00 132.90 121.50 126.45 -0.43 488 0.62 10 92.98 176.25 111.10
532859 Hinduja Glob B 10.00 380.90 378.05 385.05 378.05 383.00 0.55 1009 3.86 116 40.23 628.80 378.00
542905 Hindware Hom B 2.00 228.65 227.70 235.00 227.70 233.80 2.25 1823 4.24 65 -37.89 392.10 180.00
530853 Hipolin X 10.00 62.90 60.10 64.50 59.99 60.50 -3.82 1697 1.04 18 -6.13 118.65 50.25
590018 Hisar Metal B 10.00 169.00 172.00 172.00 172.00 172.00 1.78 1 0.00 1 30.94 228.00 150.20
521068 Hisar Spin. P 10.00 67.13 63.78 63.78 63.78 63.78 -4.99 100 0.06 1 6.48 67.13 40.70
532359 Hit Kit Glob XT 2.00 3.26 3.42 3.42 3.42 3.42 4.91 124283 4.25 55 8.55 3.42 0.91
543187 Hitachi Engy A1 10.00 24901.80 24901.80 25277.70 24780.05 24995.65 0.38 3284 822.36 960 26.47 25277.70 10897.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 10.99 13.00 13.00 11.90 11.90 8.28 761 0.09 15 -22.88 16.00 10.25
522215 HLE Glasscoa B 2.00 315.05 317.55 318.40 313.00 317.90 0.90 1778 5.63 77 43.49 662.00 218.00
544349 HM Electro M 10.00 47.50 45.50 45.50 45.50 45.50 -4.21 1600 0.73 1 7.61 100.99 42.75
543929 HMA Agro B 1.00 26.84 26.39 27.50 26.39 26.68 -0.60 4990 1.33 82 11.45 38.15 23.55
500191 HMT Z 10.00 52.89 55.53 55.53 55.53 55.53 4.99 12425 6.90 62 -15.21 75.45 41.00
543259 Home First F A1 2.00 1204.85 1205.70 1260.00 1205.70 1246.00 3.42 20066 247.66 1927 26.21 1518.80 838.65
544014 Honasa Cons. A1 10.00 305.85 305.90 307.20 302.20 304.20 -0.54 13855 42.18 343 -65.56 334.00 190.00
522064 Honda (I) Po B 10.00 2181.05 2198.85 2198.85 2169.10 2170.00 -0.51 112 2.45 21 29.94 3251.00 1827.20
517174 Honeywell Au A1 10.00 31600.65 31699.95 32437.40 31200.00 31414.95 -0.59 157 49.76 91 54.97 41599.80 30660.00
500193 Hotel Leela B 2.00 8.22 8.75 8.75 7.84 8.11 -1.34 86636 6.99 348 135.17 15.75 7.77
532145 Hotel Silver X 10.00 11.50 11.69 11.97 11.60 11.60 0.87 9353 1.10 23 14.50 16.25 11.06
526761 Howard Hotel X 10.00 23.97 23.37 26.00 23.37 24.24 1.13 2453 0.59 22 51.57 33.90 18.00
543433 HP Adhesives B 2.00 37.22 37.00 37.77 36.47 36.81 -1.10 1596 0.59 28 24.87 57.50 35.01
502873 HP Cotton X 10.00 107.20 106.70 112.95 105.00 107.00 -0.19 1831 1.97 25 12.83 132.00 82.00
500104 HPCL A1 10.00 447.35 448.00 454.70 432.50 436.70 -2.38 314659 1381.65 6974 6.04 508.45 287.55
540136 HPL Elec.Pow B 10.00 346.00 349.65 353.30 342.70 346.45 0.13 2281 7.97 172 22.90 639.50 308.20
544656 HRS Aluglaze MT 10.00 240.00 244.75 244.75 241.00 241.50 0.63 19200 46.46 8 90.45 244.75 126.00
532662 HT Media B 2.00 21.67 22.07 22.38 21.75 21.81 0.65 5701 1.25 24 2181.00 28.20 14.51
532799 Hubtown B 10.00 201.25 202.55 205.05 199.95 200.90 -0.17 19318 39.07 293 21.72 366.00 149.90
540530 HUDCO A1 10.00 190.00 190.35 191.85 188.25 190.40 0.21 84731 161.30 1318 13.71 253.80 158.90
509820 Huhtamaki (I B 2.00 175.30 176.00 177.40 172.05 173.00 -1.31 5106 8.92 171 15.45 272.45 170.40
542592 Humming Bird M 1.00 21.38 20.32 20.32 20.32 20.32 -4.96 1250 0.25 1 33.31 102.00 15.26
500262 Hybrid Finan B 5.00 20.05 19.00 19.92 19.00 19.92 -0.65 411 0.08 6 18.28 35.21 9.35
539724 Hypersoft Tc XT 10.00 68.94 65.50 71.99 65.50 68.07 -1.26 6163 4.14 62 9.67 100.60 19.35
544274 Hyundai Mot. A1 10.00 2159.85 2160.55 2214.15 2153.00 2204.35 2.06 57931 1262.05 4960 29.56 2889.65 1542.95