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 06/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 256.55 256.55 269.35 250.00 258.45 0.74 2732 7.11 176 10.97 326.25 156.66
515147 Haldyn Glass X 1.00 94.34 94.80 96.30 93.10 93.84 -0.53 27161 25.50 205 24.44 154.65 84.01
540679 Haleos Labs T 10.00 1399.90 1330.00 1330.00 1330.00 1330.00 -4.99 3 0.04 1 21.48 1680.00 956.05
544312 Hamps Bio M 10.00 18.01 18.01 18.50 18.01 18.50 2.72 20000 3.66 3 32.46 38.70 17.10
526407 Hampton Sky X 1.00 14.29 14.39 14.39 14.20 14.33 0.28 14167 2.02 69 -24.71 35.80 12.30
532761 HandsOn Glob B 10.00 67.01 67.01 67.50 65.00 66.71 -0.45 800 0.53 15 17.24 84.80 41.51
590113 Hang Seng Be E 1.00 509.65 509.61 521.51 509.61 515.53 1.15 12732 65.71 484 -- 542.16 308.98
543227 Happiest Min A1 2.00 463.25 462.05 462.90 453.05 455.05 -1.77 15136 68.99 848 35.50 766.00 450.15
544057 Happy Forgin B 2.00 1170.90 1171.00 1187.20 1164.90 1170.30 -0.05 2848 33.37 269 52.91 1190.00 716.10
541276 Hardwyn (I) B 1.00 17.37 17.33 20.44 17.33 19.22 10.65 2725246 527.49 5125 68.64 20.44 10.85
538081 Haria App. X 10.00 5.49 5.49 5.54 5.11 5.17 -5.83 694 0.04 14 7.08 7.65 4.35
512604 Haria Export X 10.00 5.99 5.99 6.25 5.84 6.00 0.17 829 0.05 15 46.15 10.25 4.73
543517 Hariom Pipe B 10.00 410.80 408.25 413.25 404.75 411.40 0.15 6861 27.99 320 20.40 572.10 301.39
542682 Harish Text. X 10.00 62.91 64.38 64.38 60.16 60.27 -4.20 143 0.09 10 6.08 94.16 52.40
526931 Hariyana Shp X 10.00 108.00 109.95 109.95 107.60 109.15 1.06 2068 2.25 60 17.66 148.75 91.00
500467 Harr.Malayal B 10.00 169.00 168.20 169.95 165.90 169.95 0.56 170 0.29 15 10.90 323.65 157.50
543600 Harsha Engr. B 10.00 387.50 386.80 398.00 385.05 397.05 2.46 3257 12.88 226 36.63 503.00 330.00
544105 Harshdeep H. M 10.00 98.00 100.00 100.00 100.00 100.00 2.04 3000 3.00 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.52 0.52 0.53 0.50 0.51 -1.92 7318666 37.78 1286 5.67 4.68 0.48
532855 Haryana Capf X 10.00 165.70 169.05 169.90 165.45 167.00 0.78 233 0.39 12 17.47 286.90 144.50
524080 Haryana Lthr X 10.00 60.49 61.50 61.90 59.51 59.99 -0.83 3994 2.43 51 15.26 88.80 56.00
509073 Hathway Bhaw X 10.00 13.99 13.98 14.17 13.05 13.72 -1.93 2042 0.28 22 68.60 21.70 13.00
533162 Hathway Cabl B 2.00 12.49 12.41 12.55 12.35 12.48 -0.08 83630 10.41 292 22.69 17.95 11.56
531531 Hatsun Agro A1 1.00 964.25 960.35 971.40 955.00 961.45 -0.29 2345 22.55 224 65.14 1178.80 817.05
517354 Havells (I) A1 1.00 1452.75 1463.25 1505.95 1444.80 1500.45 3.28 61057 906.09 5030 64.34 1712.95 1360.05
539176 Hawa Engg. X 10.00 97.00 102.80 102.80 92.75 97.00 0.00 368 0.36 13 14.95 235.50 81.50
508486 Hawkins Cook B 10.00 7869.40 7820.00 7914.90 7820.00 7881.50 0.15 2598 204.98 304 36.75 9900.00 7099.95
532467 Hazoor Multi B 1.00 37.12 37.12 37.12 35.78 35.97 -3.10 308769 112.04 711 37.47 57.80 26.80
532334 HB Estate De X 10.00 66.77 66.77 70.00 66.77 67.00 0.34 3671 2.47 22 13.93 110.92 63.36
508956 HB Leas.&Fin X 10.00 13.25 13.49 13.49 13.05 13.25 0.00 1370 0.18 14 -57.61 19.90 11.02
532333 HB Portfolio X 10.00 61.51 61.51 63.97 60.00 63.97 4.00 802 0.49 27 -41.54 109.98 60.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 72.68 71.23 73.00 71.21 72.18 -0.69 442 0.32 7 -3.27 135.00 69.50
517271 HBL Engg. A1 1.00 968.25 970.35 976.75 945.15 948.35 -2.06 44322 425.42 1877 41.07 1121.95 404.30
500185 HCC A1 1.00 19.79 19.84 19.84 19.07 19.17 -3.13 828969 160.57 1821 33.63 32.52 16.93
539224 HCKK Venture X 10.00 30.88 30.88 35.89 29.85 32.87 6.44 633 0.20 29 55.71 165.00 26.50
500179 HCL Infosys. B 2.00 14.27 12.01 14.21 12.01 13.91 -2.52 37570 4.97 204 -23.98 24.39 11.78
532281 HCL Techno. A1 2.00 1607.10 1605.00 1625.15 1597.40 1616.30 0.57 105320 1702.53 3964 25.84 2011.00 1304.00
526717 HCP Plastene X 10.00 171.30 171.00 174.90 170.00 173.95 1.55 472 0.81 31 12.79 215.95 88.75
544429 HDB Finl.Ser B 10.00 762.65 756.15 771.40 756.00 769.35 0.88 322160 2452.48 2784 29.35 891.65 705.00
541729 HDFC AMC A1 5.00 2660.75 2666.25 2666.30 2616.00 2621.55 -1.47 23849 627.31 3018 40.89 2965.00 1762.52
500180 HDFC Bank A1 1.00 977.70 968.45 968.45 955.90 962.40 -1.56 2306092 22211.34 35038 20.46 1020.35 812.12
533230 HDFC Gold E 1.00 116.66 116.63 117.61 116.63 116.86 0.17 268709 314.45 1393 -- 122.10 66.60
540777 HDFC Life In A1 10.00 758.85 751.15 779.95 751.15 777.65 2.48 59417 460.03 3160 88.57 820.50 584.65
543627 HDFC N100LV B 12.62 21.63 21.69 21.83 21.69 21.79 0.74 172 0.04 5 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1043.12 1043.25 1043.25 1043.25 1043.25 0.01 2440 25.46 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.73 32.06 32.14 31.81 31.93 0.63 27522 8.81 197 -- 33.28 25.45
543224 HDFC Nifty B B 22.33 61.39 62.00 62.00 61.56 61.61 0.36 674 0.42 19 -- 62.00 48.56
539516 HDFC Nifty50 B 76.13 293.56 293.02 294.08 292.20 293.08 -0.16 3176 9.31 59 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 88.37 88.31 89.37 88.31 89.10 0.83 1401 1.25 16 -- 89.37 55.74
539517 HDFC S&P Sen A1 25.04 96.26 96.44 96.44 95.60 96.04 -0.23 2358 2.26 50 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.59 38.59 38.59 38.48 38.58 -0.03 531 0.20 10 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.72 60.92 61.33 60.72 61.24 0.86 14694 8.97 82 -- 61.33 50.00
543607 HDFCNGrSec15 B 89.04 131.28 129.96 132.30 129.96 132.23 0.72 4796 6.33 20 -- 132.30 103.21
543569 HDFCNif100ET B 17.73 27.69 27.69 27.69 27.54 27.54 -0.54 1639 0.45 23 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.00 39.98 40.16 39.93 39.94 -0.15 5123 2.05 23 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 71.48 71.55 71.91 71.50 71.89 0.57 1876 1.34 47 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.33 29.18 29.52 29.18 29.26 -0.24 2432 0.71 33 -- 29.75 23.66
543776 HDFCNMid150 B 11.60 22.86 22.94 22.94 22.68 22.87 0.04 29176 6.64 253 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 169.38 169.05 170.10 168.31 168.89 -0.29 25761 43.58 487 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 226.46 231.44 233.00 229.79 232.48 2.66 527671 1222.99 3746 -- 242.99 84.99
532873 HDIL Z 10.00 2.39 2.37 2.37 2.28 2.32 -2.93 114491 2.66 103 1.22 4.66 2.28
540210 Heads Up Ven B 10.00 8.90 8.90 8.90 8.90 8.90 0.00 2000 0.18 2 3.89 14.56 8.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 656.60 655.50 664.25 644.40 659.10 0.38 6504 42.63 592 262.59 804.30 467.45
543546 Healthy Life M 10.00 11.99 11.65 11.81 11.40 11.67 -2.67 398000 46.07 139 16.91 61.16 11.40
526967 Heera Ispat X 10.00 8.70 8.70 8.70 8.05 8.70 0.00 12277 1.06 14 -7.44 9.91 5.00
509631 HEG A1 2.00 620.25 625.05 644.90 617.80 637.55 2.79 215491 1372.56 12001 47.72 672.20 332.20
500292 HeidelbergC B 10.00 175.95 175.70 175.70 172.50 173.05 -1.65 3406 5.90 119 30.47 242.00 169.00
544630 Helloji Holi M 10.00 128.00 128.00 128.00 128.00 128.00 0.00 1200 1.54 1 20.92 138.00 105.00
539174 Helpage Fin X 10.00 23.75 23.50 23.97 23.50 23.97 0.93 1229 0.29 12 9.01 33.80 12.73
531178 Hemang Res. X 10.00 16.85 16.85 16.85 15.50 16.65 -1.19 856 0.14 13 15.86 31.40 15.00
543916 Hemant Surg. MT 10.00 289.35 300.00 300.00 287.00 292.00 0.92 3600 10.70 6 49.74 367.10 88.15
543242 Hemisphere P B 10.00 141.35 141.40 141.40 137.60 138.10 -2.30 12458 17.33 209 -406.18 190.85 109.30
524590 Hemo Organic XT 10.00 17.51 17.43 17.86 17.43 17.86 2.00 28435 5.08 21 51.03 22.51 8.05
543266 Heranba Inds B 10.00 240.90 240.00 240.00 233.00 233.00 -3.28 804 1.91 112 -122.63 418.40 205.20
505720 Hercules Inv B 1.00 155.05 155.50 156.05 143.45 150.15 -3.16 17972 27.37 334 12.96 238.45 126.00
519552 Heritage Foo A1 5.00 463.25 461.25 466.80 455.00 463.10 -0.03 11817 54.37 333 24.87 541.60 355.55
500182 Hero Motocor A1 2.00 5986.95 5987.65 6036.00 5968.75 5999.80 0.21 16822 1009.05 3781 22.72 6390.00 3322.60
524669 Hester Biosc B 10.00 1573.70 1589.40 1607.80 1581.00 1581.00 0.46 133 2.12 62 30.69 2401.90 1246.75
506390 Heubach Col. B 10.00 465.95 466.75 474.00 452.30 456.05 -2.12 894 4.13 90 17.19 619.80 427.90
534328 Hexa Tradex B 2.00 168.00 165.00 169.95 163.40 169.95 1.16 5 0.01 3 43.80 272.90 149.75
544362 Hexaware Tec B 1.00 737.90 737.95 744.90 732.55 739.45 0.21 9215 68.04 683 45.28 900.15 592.95
500183 HFCL A1 1.00 67.15 67.40 70.10 66.36 69.35 3.28 2923826 2008.54 4630 385.28 110.40 60.73
541019 HG Infra Eng A1 10.00 749.20 745.35 750.70 732.10 740.50 -1.16 5692 42.05 375 11.68 1479.65 720.00
542332 Hi-Klass Trd XT 5.00 23.50 24.67 24.67 24.60 24.60 4.68 9 0.00 2 -29.29 24.67 6.81
522073 Hi-Tech Gear T 10.00 784.90 784.80 784.90 781.00 781.00 -0.50 5 0.04 3 51.31 894.80 523.05
543411 Hi-Tech Pipe B 1.00 93.44 95.55 95.55 91.23 91.95 -1.59 34667 31.95 318 23.95 155.85 81.56
504176 High Enr.Bat X 2.00 606.60 606.00 606.00 590.00 590.70 -2.62 1905 11.35 168 39.30 830.35 420.05
544477 Highway Infr B 5.00 58.66 62.63 63.22 58.77 59.42 1.30 58997 35.66 596 21.69 134.88 55.61
524735 Hikal B 2.00 225.20 225.30 225.30 222.50 223.10 -0.93 10475 23.38 227 272.07 456.60 217.35
539697 Hiliks Tech. XT 10.00 50.82 50.56 50.56 49.81 49.81 -1.99 1925 0.96 12 90.56 117.75 41.60
544308 Hilltone Sof XT 10.00 85.00 89.25 89.25 80.75 80.75 -5.00 109170 88.16 59 -70.22 93.00 25.83
532847 Hilton Metal B 10.00 34.56 34.99 34.99 33.56 33.66 -2.60 10416 3.53 182 17.00 104.30 32.60
505712 Him Teknofor X 2.00 215.00 215.00 217.50 213.10 214.00 -0.47 4536 9.75 35 21.44 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 489.10 489.50 490.00 478.00 479.75 -1.91 37771 182.58 1380 36.90 585.85 351.40
526899 Himalaya Fd. X 10.00 9.62 9.60 11.54 9.56 9.87 2.60 380761 39.61 571 15.92 17.87 8.95
514043 Himat. Seide B 5.00 112.80 112.00 113.00 110.50 111.40 -1.24 28677 31.98 344 16.17 196.50 107.50
531979 Hind Alumini XT 10.00 140.50 147.50 147.50 147.50 147.50 4.98 11301 16.67 140 10.68 147.50 57.25
504036 Hind Rect B 2.00 1483.65 1482.80 1482.80 1431.05 1452.45 -2.10 1218 17.70 94 52.61 2101.00 801.15
539984 Hind Urban I X 10.00 2302.00 2262.20 2317.00 2250.10 2310.50 0.37 332 7.54 70 -12.38 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 323.00 327.85 327.85 321.00 321.00 -0.62 671 2.16 35 9.47 418.50 281.25
541154 Hind.Aeronau A1 5.00 4525.40 4528.00 4548.15 4480.00 4515.15 -0.23 25977 1173.08 3776 35.65 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.17 58.00 58.00 53.32 55.35 2.18 3207 1.77 37 276.75 103.00 48.00
531918 Hind.Applian XT 10.00 119.95 117.55 124.90 116.35 117.50 -2.04 1079 1.27 26 903.85 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.80 5.51 5.80 5.51 5.80 0.00 2131 0.12 19 290.00 10.32 5.00
509635 Hind.Compost B 5.00 450.15 448.75 453.65 448.75 452.50 0.52 173 0.78 19 22.42 559.95 402.15
513599 Hind.Copper A1 5.00 552.65 565.30 574.40 562.00 565.20 2.27 4828075 27423.53 55826 96.29 574.40 183.90
524013 Hind.Fluroca B 10.00 16.92 17.00 17.76 16.41 16.57 -2.07 17035 2.87 60 276.17 19.57 10.80
519126 Hind.Foods B 2.00 509.75 509.75 512.05 505.80 509.85 0.02 899 4.57 65 48.19 609.05 461.80
505893 Hind.Hardy X 10.00 905.60 905.60 918.00 881.00 887.85 -1.96 357 3.19 36 15.17 1350.00 601.05
533217 Hind.Media V B 10.00 70.17 69.05 73.75 68.51 68.84 -1.90 3328 2.38 29 6.06 103.45 62.08
509895 Hind.Mills X 10.00 180.50 180.50 180.50 175.35 175.50 -2.77 93 0.16 6 -4.29 224.55 154.00
500500 Hind.Motors B 5.00 20.50 20.60 20.80 19.52 19.79 -3.46 495450 99.45 2284 59.97 35.83 16.55
500186 Hind.Oil Exp B 10.00 154.15 153.00 156.20 152.10 154.90 0.49 24639 38.24 215 14.50 218.90 135.65
500449 Hind.Org.Chm B 10.00 33.07 32.60 33.60 32.05 32.18 -2.69 17932 5.83 194 0.52 45.00 22.36
530315 Hind.Tin Wrk X 10.00 117.45 123.00 123.30 120.00 121.55 3.49 6340 7.72 144 11.49 222.00 106.90
500696 Hind.Unileve A1 1.00 2383.75 2386.50 2427.75 2368.65 2425.35 1.75 47440 1138.61 3824 52.34 2736.62 2102.90
500188 Hind.Zinc A1 2.00 628.35 634.05 649.20 634.05 642.95 2.32 411168 2641.29 11603 25.72 656.25 378.65
500440 Hindalco A1 1.00 931.60 937.00 970.60 937.00 942.50 1.17 338062 3234.07 12489 11.92 970.60 546.25
543645 Hindprakash B 10.00 137.00 137.00 137.00 137.00 137.00 0.00 10 0.01 2 100.74 176.25 111.10
532859 Hinduja Glob B 10.00 448.75 450.00 450.00 436.20 443.40 -1.19 2428 10.77 202 -2217.00 700.00 431.35
542905 Hindware Hom B 2.00 271.80 269.95 269.95 266.00 268.70 -1.14 746 2.00 31 -30.81 392.10 178.15
590018 Hisar Metal B 10.00 169.95 174.80 175.00 161.25 161.25 -5.12 1110 1.87 31 35.28 230.70 150.20
532359 Hit Kit Glob X 2.00 1.06 1.06 1.14 1.05 1.09 2.83 53270 0.58 58 2.73 1.73 0.91
543187 Hitachi Engy A1 10.00 18985.50 19154.65 19154.65 18569.00 18828.15 -0.83 1393 262.49 549 23.39 22837.45 8738.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 168.40 163.80 172.00 163.75 171.40 1.78 800 1.36 8 26.33 249.15 152.00
531661 Hittco Tools X 10.00 13.95 14.90 14.90 13.50 14.00 0.36 1649 0.22 10 -38.89 16.00 10.31
522215 HLE Glasscoa B 2.00 443.40 443.05 443.30 428.10 431.75 -2.63 5858 25.47 279 53.04 662.00 218.00
544349 HM Electro MT 10.00 54.31 54.04 54.04 54.04 54.04 -0.50 1600 0.86 1 9.04 100.99 50.00
543929 HMA Agro B 1.00 29.74 31.74 31.74 29.25 29.43 -1.04 5011 1.48 77 12.63 41.00 27.50
500191 HMT Z 10.00 47.10 49.45 49.45 47.70 48.90 3.82 1432 0.70 33 -11.29 79.50 44.95
543259 Home First F A1 2.00 1093.55 1096.00 1096.00 1065.80 1071.50 -2.02 17788 192.28 1584 24.59 1518.80 838.65
544014 Honasa Cons. A1 10.00 292.50 294.10 304.00 291.25 300.05 2.58 75958 225.61 2562 -64.67 334.00 190.00
522064 Honda (I) Po B 10.00 2349.50 2356.00 2356.00 2273.00 2285.35 -2.73 226 5.22 73 30.53 3251.00 1827.20
517174 Honeywell Au A1 10.00 34209.30 34001.05 34385.00 34001.05 34228.25 0.06 12136 4147.50 92 58.63 43058.45 31501.70
500193 Hotel Leela B 2.00 9.83 10.07 10.07 9.69 9.80 -0.31 13646 1.33 67 81.67 18.39 8.60
532145 Hotel Silver X 10.00 12.51 13.25 14.14 12.26 12.27 -1.92 33750 4.43 165 14.10 18.90 11.20
526761 Howard Hotel X 10.00 24.88 26.35 26.35 24.70 25.99 4.46 1206 0.30 16 32.49 33.90 18.00
543433 HP Adhesives B 2.00 42.53 42.00 42.64 41.68 41.90 -1.48 1918 0.80 45 23.81 78.98 40.05
502873 HP Cotton X 10.00 110.10 115.00 115.00 107.05 112.65 2.32 440 0.50 18 15.18 141.90 82.00
500104 HPCL A1 10.00 492.45 493.35 493.35 474.50 481.30 -2.26 207614 998.85 5917 7.35 508.45 287.55
540136 HPL Elec.Pow B 10.00 398.05 398.05 398.05 390.05 392.70 -1.34 3712 14.57 182 26.32 639.50 338.75
544656 HRS Aluglaze M 10.00 156.05 158.70 160.45 158.05 158.15 1.35 90000 142.58 43 59.23 170.00 126.00
532662 HT Media B 2.00 24.00 24.26 24.26 23.60 24.00 0.00 3446 0.83 71 31.58 28.20 14.51
532799 Hubtown B 10.00 253.70 253.25 260.70 251.75 252.60 -0.43 17987 45.96 451 27.64 366.00 149.90
540530 HUDCO A1 10.00 226.35 226.95 228.20 223.35 224.85 -0.66 507395 1141.70 3846 16.06 253.80 158.90
509820 Huhtamaki (I B 2.00 209.95 208.50 208.50 204.95 206.45 -1.67 1651 3.40 76 18.43 272.45 170.40
542592 Humming Bird M 1.00 24.00 22.80 23.00 22.80 23.00 -4.17 11250 2.58 6 37.70 102.00 20.56
500262 Hybrid Finan T 5.00 20.49 19.55 20.50 19.55 20.50 0.05 57 0.01 3 18.81 35.21 9.35
539724 Hypersoft Tc XT 10.00 68.00 71.00 71.40 69.36 71.40 5.00 5115 3.63 59 14.88 100.60 18.43
544274 Hyundai Mot. A1 10.00 2280.95 2284.30 2309.85 2266.60 2307.20 1.15 18363 422.08 1541 30.94 2889.65 1542.95