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 14/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 249.95 250.00 250.00 240.00 247.05 -1.16 768 1.89 21 42.74 326.25 156.66
515147 Haldyn Glass X 1.00 89.94 90.50 90.85 89.31 89.57 -0.41 14294 12.82 113 23.33 154.65 84.01
540679 Haleos Labs T 10.00 1289.40 1288.50 1318.80 1288.50 1318.80 2.28 5 0.07 2 21.30 1680.00 956.05
544312 Hamps Bio M 10.00 18.75 16.88 16.88 16.88 16.88 -9.97 4000 0.68 1 29.61 35.61 16.88
526407 Hampton Sky X 1.00 13.36 13.50 13.95 12.75 13.35 -0.07 753763 103.31 272 -23.02 32.47 12.30
532761 HandsOn Glob B 10.00 66.35 63.00 63.00 61.15 61.60 -7.16 856 0.54 11 15.92 84.80 41.51
590113 Hang Seng Be E 1.00 532.02 539.77 539.77 532.41 539.77 1.46 7264 39.20 250 -- 542.16 317.72
543227 Happiest Min A1 2.00 429.55 437.55 437.55 423.90 427.70 -0.43 28698 122.46 917 33.36 766.00 423.90
544057 Happy Forgin B 2.00 1106.25 1082.00 1104.00 1081.15 1094.70 -1.04 1310 14.32 273 49.49 1190.00 716.10
509597 Hardcastle W X 10.00 693.80 687.90 687.90 659.15 659.15 -4.99 325 2.18 33 20.66 907.20 600.00
541276 Hardwyn (I) T 1.00 17.88 17.89 18.43 16.99 17.31 -3.19 48072 8.28 140 61.82 20.44 10.85
538081 Haria App. X 10.00 5.73 6.00 6.00 5.31 5.68 -0.87 1630 0.09 16 7.78 7.65 4.35
512604 Haria Export X 10.00 6.75 6.70 6.70 6.70 6.70 -0.74 5 0.00 1 51.54 10.25 4.73
543517 Hariom Pipe B 10.00 413.15 413.10 438.15 413.10 434.30 5.12 14869 63.52 637 21.53 572.10 301.39
542682 Harish Text. X 10.00 62.85 66.85 66.85 60.95 60.95 -3.02 1094 0.67 8 6.15 94.16 52.40
526931 Hariyana Shp X 10.00 108.10 110.30 114.05 106.80 107.05 -0.97 2153 2.34 115 17.32 148.75 91.00
500467 Harr.Malayal B 10.00 160.90 160.90 161.75 159.40 161.75 0.53 1014 1.62 22 10.38 297.30 156.80
543600 Harsha Engr. B 10.00 384.60 384.70 395.00 381.75 392.55 2.07 898 3.50 59 36.21 451.00 330.00
544105 Harshdeep H. M 10.00 94.84 93.25 100.50 93.25 100.00 5.44 13500 13.18 7 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.49 0.50 0.50 0.48 0.49 0.00 6222172 30.53 1256 5.44 4.68 0.48
532855 Haryana Capf X 10.00 173.70 175.00 175.00 156.10 162.65 -6.36 1283 2.10 72 17.01 258.90 144.50
530927 Haryana Fin. ZP 10.00 83.80 87.85 87.85 87.85 87.85 4.83 600 0.53 5 -1757.00 93.97 27.67
524080 Haryana Lthr X 10.00 58.80 59.06 59.74 57.60 58.70 -0.17 4465 2.63 31 14.94 88.80 55.05
531387 Hasti Financ X 10.00 8.20 8.10 8.20 8.10 8.19 -0.12 852 0.07 3 -0.70 9.77 4.85
509073 Hathway Bhaw X 10.00 13.86 13.85 13.85 13.16 13.41 -3.25 2278 0.31 29 47.89 21.70 13.00
533162 Hathway Cabl B 2.00 11.99 11.99 12.07 11.88 12.02 0.25 147451 17.67 280 21.85 17.95 11.56
531531 Hatsun Agro A1 1.00 930.55 930.55 934.05 909.00 913.90 -1.79 1129 10.35 147 61.92 1178.80 817.05
517354 Havells (I) A1 1.00 1431.55 1420.00 1447.60 1418.55 1435.65 0.29 14235 203.78 2082 61.56 1712.95 1360.05
539176 Hawa Engg. X 10.00 101.95 109.10 109.10 100.50 100.52 -1.40 3704 3.77 59 15.91 221.90 81.50
508486 Hawkins Cook B 10.00 7712.80 7711.05 7849.45 7701.00 7823.95 1.44 388 30.08 201 36.48 9900.00 7099.95
532467 Hazoor Multi B 1.00 33.90 34.19 36.25 33.09 35.85 5.75 865410 304.84 1259 37.34 57.80 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 65.15 65.14 67.95 63.01 65.93 1.20 1409 0.94 32 13.71 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.49 12.92 13.49 12.92 13.02 -3.48 408 0.05 13 -56.61 19.90 11.02
532333 HB Portfolio X 10.00 60.87 63.95 63.95 60.00 61.00 0.21 2350 1.43 27 -39.61 109.98 56.00
532216 HB Stockhold T 10.00 69.47 67.25 72.49 67.25 72.49 4.35 39 0.03 3 -3.29 135.00 67.25
517271 HBL Engg. A1 1.00 846.55 846.55 884.60 841.05 878.20 3.74 197287 1702.12 6352 38.03 1121.95 404.30
500185 HCC A1 1.00 19.67 19.66 20.30 19.43 20.12 2.29 1864635 369.99 2897 35.30 31.47 16.93
539224 HCKK Venture X 10.00 32.00 32.00 35.89 30.10 31.21 -2.47 2990 1.03 19 52.90 165.00 26.50
500179 HCL Infosys. B 2.00 13.21 13.20 13.77 13.20 13.55 2.57 8671 1.16 132 -23.36 24.39 11.78
532281 HCL Techno. A1 2.00 1665.00 1652.00 1678.00 1648.55 1668.60 0.22 238782 3982.98 21686 27.51 1844.95 1304.00
526717 HCP Plastene X 10.00 169.90 168.00 169.00 157.00 159.30 -6.24 2442 3.94 83 11.71 215.95 88.75
544429 HDB Finl.Ser B 10.00 767.60 757.10 768.80 757.10 764.75 -0.37 46418 354.57 2089 29.18 891.65 705.00
541729 HDFC AMC A1 5.00 2489.30 2489.90 2603.00 2486.65 2554.60 2.62 193778 4907.96 8062 39.85 2965.00 1762.52
500180 HDFC Bank A1 1.00 937.25 932.00 940.05 920.20 926.00 -1.20 1217236 11303.02 38392 19.69 1020.35 812.65
533230 HDFC Gold E 1.00 120.26 123.26 123.26 120.94 122.20 1.61 560974 681.29 1714 -- 123.26 67.88
540777 HDFC Life In A1 10.00 748.35 740.55 753.45 740.55 743.10 -0.70 36800 275.15 1342 84.64 820.50 584.65
543627 HDFC N100LV B 12.62 21.47 21.53 21.53 21.42 21.42 -0.23 15001 3.22 77 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 31.12 31.14 31.25 31.04 31.16 0.13 2712 0.84 36 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.21 61.10 61.23 60.83 61.13 -0.13 483 0.30 22 -- 62.08 48.56
539516 HDFC Nifty50 B 76.13 288.06 287.69 288.78 287.01 287.21 -0.30 3928 11.30 88 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 88.58 87.69 90.53 87.67 90.47 2.13 3045 2.72 33 -- 90.53 55.74
539517 HDFC S&P Sen A1 25.04 94.22 93.50 95.05 93.20 94.13 -0.10 4093 3.85 69 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.65 37.72 37.89 37.54 37.80 0.40 175 0.07 13 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 61.06 60.69 60.69 60.24 60.36 -1.15 127 0.08 9 -- 61.50 50.00
543608 HDFCN50Val20 B 86.07 139.38 137.98 139.98 137.98 139.74 0.26 190 0.26 4 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 129.77 129.58 129.99 128.69 128.85 -0.71 2513 3.24 65 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.10 26.99 27.09 26.77 27.00 -0.37 13514 3.65 176 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.33 40.16 40.20 39.74 39.92 -1.02 5579 2.23 38 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.85 69.85 70.17 69.85 69.94 0.13 1390 0.97 36 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.95 28.95 29.44 28.64 29.11 0.55 482 0.14 23 -- 29.75 23.66
543776 HDFCNMid150 B 11.60 22.09 22.13 22.29 22.03 22.24 0.68 47738 10.59 318 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 162.96 162.62 164.20 162.62 164.00 0.64 90978 148.85 614 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 251.20 251.15 266.50 251.15 264.79 5.41 1095090 2877.67 9040 -- 266.50 84.99
532873 HDIL Z 10.00 2.20 2.19 2.23 2.12 2.14 -2.73 48245 1.04 50 1.13 4.66 2.12
539787 HealthCare G A1 10.00 668.10 668.20 669.75 649.20 652.95 -2.27 9680 63.80 714 260.14 804.30 473.00
543546 Healthy Life M 10.00 10.50 10.20 10.50 10.20 10.24 -2.48 106000 10.87 25 13.65 56.60 10.00
526967 Heera Ispat X 10.00 7.93 6.42 7.93 6.42 7.01 -11.60 1605 0.13 19 -5.99 9.91 5.00
509631 HEG A1 2.00 549.25 550.45 584.00 550.45 564.95 2.86 276073 1578.70 5218 42.29 672.20 332.20
500292 HeidelbergC B 10.00 168.05 168.50 169.95 168.10 169.35 0.77 2544 4.30 63 29.82 242.00 165.10
544630 Helloji Holi M 10.00 141.75 147.75 147.75 147.75 147.75 4.23 4800 7.09 2 24.14 147.75 105.00
539174 Helpage Fin X 10.00 21.60 21.50 22.48 21.00 21.97 1.71 935 0.20 22 8.26 33.80 12.73
531178 Hemang Res. X 10.00 15.00 15.00 15.70 15.00 15.00 0.00 1909 0.29 12 14.29 31.35 13.65
543916 Hemant Surg. MT 10.00 304.15 300.00 300.00 290.00 293.35 -3.55 17200 50.56 24 49.97 367.10 88.15
543242 Hemisphere P B 10.00 136.55 136.55 136.70 135.50 135.95 -0.44 8909 12.11 160 -399.85 190.85 109.30
524590 Hemo Organic XT 10.00 17.49 17.15 17.15 17.15 17.15 -1.94 211 0.04 4 49.00 22.51 8.05
543266 Heranba Inds B 10.00 222.20 224.30 224.40 221.05 222.30 0.05 739 1.64 196 -18.92 410.00 205.20
505720 Hercules Inv B 1.00 145.65 149.35 149.50 143.20 144.95 -0.48 6649 9.75 169 12.51 238.45 126.00
519552 Heritage Foo A1 5.00 443.20 443.00 445.30 440.90 442.45 -0.17 1833 8.13 126 23.76 541.60 355.55
500182 Hero Motocor A1 2.00 5737.85 5709.15 5740.95 5640.05 5669.45 -1.19 7699 438.32 2707 21.47 6390.00 3322.60
524669 Hester Biosc B 10.00 1508.05 1508.10 1528.70 1482.05 1484.35 -1.57 162 2.43 97 28.81 2347.70 1246.75
506390 Heubach Col. B 10.00 442.85 438.90 446.45 432.65 442.00 -0.19 3361 14.71 161 16.66 619.80 427.90
534328 Hexa Tradex B 2.00 160.00 165.90 165.90 154.60 165.90 3.69 10 0.02 5 42.76 242.00 149.75
544362 Hexaware Tec B 1.00 734.90 724.60 728.70 700.70 712.60 -3.03 22768 162.43 1290 43.64 900.15 592.95
500183 HFCL A1 1.00 62.72 62.72 66.30 62.46 64.39 2.66 1988467 1290.33 4728 357.72 106.90 60.73
541019 HG Infra Eng A1 10.00 699.25 699.30 711.70 691.00 695.30 -0.56 4233 29.63 437 10.97 1417.40 691.00
522073 Hi-Tech Gear T 10.00 763.90 734.00 734.00 734.00 734.00 -3.91 12 0.09 1 48.23 894.80 523.05
543411 Hi-Tech Pipe B 1.00 85.35 84.84 86.01 84.84 85.22 -0.15 26597 22.71 299 22.19 146.20 81.56
504176 High Enr.Bat X 2.00 539.30 554.50 570.00 536.00 561.35 4.09 4888 27.08 255 37.35 830.35 420.05
544477 Highway Infr B 5.00 55.42 55.42 55.44 54.51 54.80 -1.12 10823 5.94 209 12.29 134.88 54.51
524735 Hikal B 2.00 212.90 207.80 213.45 207.80 211.40 -0.70 9044 19.16 231 257.80 456.60 207.80
539697 Hiliks Tech. XT 10.00 47.00 46.06 47.94 46.06 47.94 2.00 1104 0.51 14 87.16 112.80 41.60
544308 Hilltone Sof XT 10.00 68.52 68.52 69.80 65.10 65.10 -4.99 12542 8.29 37 -56.61 93.00 25.83
532847 Hilton Metal B 10.00 31.33 30.01 31.80 30.01 31.52 0.61 13675 4.23 217 15.92 95.01 29.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 199.35 202.10 203.00 200.25 202.15 1.40 710 1.43 12 20.26 271.50 149.05
500184 Himadri Spl. A1 1.00 474.65 473.90 476.10 466.75 470.85 -0.80 41507 196.34 1219 36.22 558.54 351.40
526899 Himalaya Fd. X 10.00 9.77 9.69 9.99 9.52 9.67 -1.02 40336 3.93 191 15.60 17.87 8.95
514043 Himat. Seide B 5.00 102.45 102.90 104.15 102.00 103.20 0.73 4206 4.34 77 14.98 186.50 100.55
531979 Hind Alumini XT 10.00 139.45 132.50 132.50 132.50 132.50 -4.98 17301 22.92 267 9.59 162.55 57.25
504036 Hind Rect B 2.00 1399.85 1383.70 1395.25 1381.15 1392.10 -0.55 933 12.96 76 50.42 2101.00 801.15
539984 Hind Urban I X 10.00 2222.25 2235.00 2260.00 2235.00 2257.90 1.60 49 1.11 4 -12.10 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 315.80 307.55 317.75 285.60 306.05 -3.09 1528 4.65 85 9.03 417.00 281.25
541154 Hind.Aeronau A1 5.00 4450.50 4450.50 4501.00 4423.20 4465.25 0.33 41970 1876.64 4739 35.26 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.47 53.47 56.00 52.00 52.58 -1.66 1962 1.04 27 262.90 103.00 48.00
531918 Hind.Applian XT 10.00 112.30 117.90 117.90 107.50 116.90 4.10 503 0.56 22 899.23 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.53 6.21 6.55 6.21 6.55 0.31 15941 1.02 32 327.50 10.32 5.00
509635 Hind.Compost B 5.00 413.35 426.00 434.70 425.00 429.10 3.81 3092 13.27 146 21.26 539.95 402.15
513599 Hind.Copper A1 5.00 539.50 548.65 575.00 546.00 572.55 6.13 6256224 35173.10 71277 97.54 575.60 183.90
524013 Hind.Fluroca B 10.00 15.90 16.00 16.50 16.00 16.40 3.14 4258 0.70 27 273.33 19.57 10.80
519126 Hind.Foods B 2.00 500.45 499.75 500.35 492.10 494.35 -1.22 1025 5.08 170 46.72 609.05 461.80
505893 Hind.Hardy X 10.00 841.20 841.20 858.95 833.00 841.00 -0.02 929 7.82 32 14.37 1350.00 601.05
533217 Hind.Media V B 10.00 68.00 65.66 71.10 65.65 71.10 4.56 140 0.10 3 6.26 103.45 62.08
509895 Hind.Mills X 10.00 177.95 180.00 180.00 172.55 176.20 -0.98 96 0.17 15 -4.31 224.55 154.00
500500 Hind.Motors B 5.00 18.17 18.17 18.99 18.15 18.86 3.80 386009 71.63 1473 57.15 35.83 16.55
500186 Hind.Oil Exp B 10.00 148.80 148.80 157.30 148.80 152.65 2.59 31879 49.37 487 14.29 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.12 29.45 32.60 29.27 31.66 8.72 153959 48.87 681 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 119.65 122.85 139.90 122.70 131.45 9.86 73748 97.76 791 12.42 209.30 106.90
500696 Hind.Unileve A1 1.00 2389.90 2391.10 2391.45 2340.35 2353.45 -1.53 207082 4873.19 23547 50.79 2736.62 2102.90
500188 Hind.Zinc A1 2.00 629.85 639.15 670.00 636.70 654.40 3.90 1771404 11647.63 32421 26.18 670.00 378.65
500440 Hindalco A1 1.00 936.05 940.80 958.90 936.90 955.40 2.07 210857 2009.66 6364 12.09 970.60 546.25
532859 Hinduja Glob B 10.00 427.95 428.00 431.15 428.00 428.00 0.01 296 1.27 82 -2140.00 698.95 423.90
542905 Hindware Hom B 2.00 239.50 239.05 241.05 232.85 233.50 -2.51 4541 10.76 157 -26.78 392.10 178.15
530853 Hipolin X 10.00 57.91 56.50 56.50 56.50 56.50 -2.43 1 0.00 1 -4.82 158.95 51.55
590018 Hisar Metal B 10.00 155.00 155.00 165.65 155.00 158.90 2.52 1962 3.10 61 34.77 230.70 150.20
521068 Hisar Spin. P 10.00 43.75 45.93 45.93 45.93 45.93 4.98 100 0.05 1 5.17 75.98 40.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob X 2.00 0.99 1.02 1.05 0.98 1.03 4.04 90603 0.93 76 2.58 1.73 0.91
543187 Hitachi Engy A1 10.00 17102.35 17100.00 17100.00 16828.75 16957.55 -0.85 3787 642.06 1138 21.07 22837.45 8738.05
526217 Hitech Corp. B 10.00 163.10 161.10 163.95 161.10 162.00 -0.67 1850 3.00 19 24.88 241.50 152.00
531661 Hittco Tools X 10.00 13.00 12.94 12.94 12.94 12.94 -0.46 31 0.00 3 -35.94 16.00 10.31
522215 HLE Glasscoa B 2.00 449.50 449.45 449.45 440.65 441.15 -1.86 3161 14.03 231 54.20 662.00 218.00
544349 HM Electro MT 10.00 51.00 51.10 51.10 51.00 51.00 0.00 3200 1.63 2 8.53 100.99 50.00
543929 HMA Agro B 1.00 27.95 28.00 28.00 27.20 27.30 -2.33 9369 2.57 174 11.72 40.00 26.80
500191 HMT Z 10.00 46.25 45.15 46.25 44.41 45.40 -1.84 2605 1.18 36 -10.48 75.45 44.41
543259 Home First F A1 2.00 1092.05 1087.00 1090.50 1077.95 1082.35 -0.89 6181 66.97 625 24.84 1518.80 838.65
544014 Honasa Cons. A1 10.00 290.00 290.10 290.10 286.85 288.00 -0.69 4161 12.01 304 -62.07 334.00 190.00
522064 Honda (I) Po B 10.00 2190.15 2191.00 2199.00 2159.30 2176.05 -0.64 92 2.01 42 29.07 3251.00 1827.20
517174 Honeywell Au A1 10.00 33291.85 33291.85 33650.05 33150.00 33529.10 0.71 89 29.67 65 57.43 42000.00 31501.70
500193 Hotel Leela B 2.00 8.96 9.50 9.50 8.75 8.98 0.22 13871 1.24 80 74.83 18.39 8.55
532145 Hotel Silver X 10.00 11.77 12.25 12.97 11.50 12.51 6.29 2962 0.35 37 14.38 18.90 11.20
526761 Howard Hotel X 10.00 24.74 24.72 24.72 24.72 24.72 -0.08 1 0.00 1 30.90 33.90 18.00
543433 HP Adhesives B 2.00 39.72 43.35 43.35 39.51 40.71 2.49 606 0.24 51 23.13 76.83 39.30
502873 HP Cotton X 10.00 108.50 105.50 105.50 100.40 102.05 -5.94 202 0.21 16 13.75 131.90 82.00
500104 HPCL A1 10.00 448.70 446.55 448.00 437.50 439.95 -1.95 60654 268.50 2023 6.72 508.45 287.55
540136 HPL Elec.Pow B 10.00 357.25 369.00 369.00 353.75 354.45 -0.78 4174 14.85 385 23.76 639.50 338.75
544656 HRS Aluglaze M 10.00 169.60 170.20 172.40 170.15 170.20 0.35 28800 49.23 24 63.75 172.40 126.00
532662 HT Media B 2.00 23.50 23.55 23.73 23.42 23.72 0.94 1907 0.45 13 31.21 28.20 14.51
532799 Hubtown B 10.00 226.90 228.40 228.80 222.35 224.65 -0.99 14086 31.78 312 24.58 366.00 149.90
540530 HUDCO A1 10.00 215.10 214.75 217.90 214.20 216.80 0.79 221993 480.87 2566 15.49 253.80 158.90
509820 Huhtamaki (I B 2.00 186.20 186.35 191.25 186.35 190.25 2.18 2504 4.71 117 16.99 272.45 170.40
542592 Humming Bird M 1.00 24.15 22.95 25.35 22.95 23.35 -3.31 8750 2.04 5 38.28 102.00 20.56
500262 Hybrid Finan T 5.00 18.55 19.30 19.34 18.16 19.34 4.26 15608 2.84 9 17.74 35.21 9.35
539724 Hypersoft Tc XT 10.00 73.70 70.02 77.38 70.02 77.37 4.98 21744 16.37 138 16.12 100.60 18.43
544274 Hyundai Mot. A1 10.00 2303.95 2303.45 2321.40 2283.00 2316.10 0.53 53228 1223.05 1422 31.06 2889.65 1542.95