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 29/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 249.90 249.00 254.95 237.00 252.00 0.84 42 0.10 7 75.45 326.25 175.66
515147 Haldyn Glass B 1.00 108.51 109.90 111.50 105.84 110.19 1.55 49997 54.48 576 27.01 154.65 70.40
540679 Haleos Labs B 10.00 1428.35 1480.00 1571.10 1473.25 1480.65 3.66 227 3.38 40 22.53 1571.10 1050.05
544312 Hamps Bio M 10.00 25.50 24.99 25.25 24.99 25.25 -0.98 16000 4.02 4 44.30 35.00 13.36
526407 Hampton Sky XT 1.00 11.25 11.55 11.55 11.01 11.19 -0.53 14794 1.66 63 -17.76 32.11 7.50
532761 HandsOn Glob B 10.00 53.02 53.89 54.72 53.74 54.00 1.85 180 0.10 12 158.82 84.80 42.15
590113 Hang Seng Be E 1.00 524.02 510.91 532.94 510.91 531.12 1.35 7745 40.94 485 -- 577.98 365.49
544687 Hannah Josep M 10.00 76.03 75.60 76.00 72.10 72.67 -4.42 40000 29.59 18 -- 88.80 55.99
543227 Happiest Min A1 2.00 371.15 374.20 374.65 369.70 371.60 0.12 22067 82.21 1203 30.51 674.00 305.30
544057 Happy Forgin B 2.00 1300.20 1318.00 1326.50 1286.70 1309.55 0.72 1709 22.30 160 59.20 1391.10 755.45
509597 Hardcastle W X 10.00 715.80 741.95 741.95 729.00 729.00 1.84 13 0.10 3 16.69 854.00 602.25
541276 Hardwyn (I) B 1.00 26.30 26.50 27.33 26.50 27.12 3.12 742124 201.78 505 113.00 27.33 10.90
531971 Hari Govind XT 10.00 161.20 153.15 153.15 153.15 153.15 -4.99 160 0.25 3 -638.13 218.55 44.62
538081 Haria App. X 10.00 5.50 5.60 5.81 5.60 5.69 3.45 4280 0.24 15 10.94 7.65 4.55
512604 Haria Export X 10.00 6.70 6.70 6.70 6.09 6.09 -9.10 71 0.00 3 55.36 10.25 4.73
543517 Hariom Pipe B 10.00 324.55 327.20 336.25 322.60 330.55 1.85 30526 100.64 556 16.29 572.10 268.25
542682 Harish Text. X 10.00 63.36 69.98 69.98 63.10 64.52 1.83 3679 2.35 24 4.14 74.98 52.40
526931 Hariyana Shp X 10.00 103.52 105.85 112.00 104.00 105.10 1.53 4618 4.91 75 6.35 148.75 82.25
500467 Harr.Malayal B 10.00 223.10 221.45 227.50 218.00 220.30 -1.26 1701 3.78 56 16.13 237.55 156.00
543600 Harsha Engr. B 10.00 386.45 388.25 401.00 381.95 393.80 1.90 4660 18.21 211 33.95 451.00 311.05
544105 Harshdeep H. M 10.00 92.00 93.99 96.70 92.53 96.70 5.11 7500 7.06 4 -- 116.00 63.60
505336 Harshil Agro XT 1.00 0.40 0.41 0.41 0.39 0.40 0.00 2063095 8.23 586 -13.33 2.35 0.31
532855 Haryana Capf X 10.00 153.60 157.00 157.00 152.10 152.10 -0.98 498 0.76 19 16.94 232.95 119.05
524080 Haryana Lthr X 10.00 65.00 64.50 64.50 61.17 64.48 -0.80 621 0.39 15 16.75 88.80 50.15
509073 Hathway Bhaw X 10.00 12.50 12.50 12.50 11.11 11.19 -10.48 474 0.05 7 -53.29 19.98 9.80
533162 Hathway Cabl B 2.00 11.11 11.05 11.20 11.05 11.10 -0.09 96838 10.77 525 23.62 17.95 8.78
531531 Hatsun Agro A1 1.00 968.55 969.75 975.05 958.25 962.05 -0.67 637 6.14 64 61.51 1178.80 731.05
517354 Havells (I) A1 1.00 1271.95 1290.50 1290.50 1249.50 1251.70 -1.59 35120 446.31 3358 46.45 1623.55 1143.00
539176 Hawa Engg. X 10.00 85.30 92.64 92.64 85.00 85.49 0.22 719 0.63 18 13.53 149.80 63.40
508486 Hawkins Cook B 10.00 7467.40 7450.00 7500.00 7426.50 7495.15 0.37 124 9.28 51 31.53 9900.00 7025.85
532467 Hazoor Multi B 1.00 27.93 27.62 28.15 26.90 27.70 -0.82 887049 243.60 1194 24.95 48.49 22.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De B 10.00 75.33 81.99 81.99 73.12 73.12 -2.93 60 0.05 6 13.20 110.92 56.85
508956 HB Leas.&Fin X 10.00 12.18 12.18 12.40 12.18 12.18 0.00 262 0.03 8 -43.50 17.60 10.25
532333 HB Portfolio X 10.00 64.40 64.46 64.46 61.06 63.79 -0.95 734 0.46 22 106.32 107.10 49.00
532216 HB Stockhold T 10.00 62.35 64.00 64.20 62.35 62.35 0.00 554 0.35 15 -5.54 135.00 41.51
537839 HBG Hotels X 10.00 92.40 94.00 94.00 91.00 91.94 -0.50 1640 1.52 22 3.55 286.00 71.30
517271 HBL Engg. A1 1.00 801.05 802.40 829.95 800.30 811.15 1.26 200620 1641.27 8326 28.24 1121.95 452.05
500185 HCC A1 1.00 22.42 22.61 22.90 22.00 22.08 -1.52 3157725 705.60 5339 29.44 31.47 13.60
500179 HCL Infosys. B 2.00 12.31 12.11 13.00 12.11 12.36 0.41 20375 2.56 232 -17.17 24.39 9.05
532281 HCL Techno. A1 2.00 1196.25 1200.00 1210.70 1192.50 1199.70 0.29 214468 2578.52 13814 19.56 1770.00 1192.50
526717 HCP Plastene X 10.00 257.25 257.50 278.50 257.50 270.00 4.96 20293 55.14 364 14.38 278.50 96.00
544429 HDB Finl.Ser B 10.00 665.00 671.90 674.00 666.50 667.40 0.36 9166 61.36 544 25.46 891.65 557.00
541729 HDFC AMC A1 5.00 2759.90 2761.25 2807.70 2761.25 2788.45 1.03 12621 352.41 1293 41.80 2965.00 2080.87
500180 HDFC Bank A1 1.00 782.30 787.50 789.60 777.60 778.80 -0.45 637792 5001.59 20404 15.77 1020.35 726.75
539517 HDFC BSE Sen A1 25.04 86.90 87.00 88.16 87.00 87.31 0.47 9322 8.15 173 -- 98.40 80.78
543774 HDFC BSE500 B 23.86 36.88 37.00 37.00 36.46 36.82 -0.16 628 0.23 24 -- 39.30 32.20
533230 HDFC Gold ET E 1.00 126.77 125.50 126.81 125.34 125.54 -0.97 156104 197.01 1104 -- 152.35 78.80
540777 HDFC Life In A1 10.00 589.95 594.65 602.85 589.75 594.45 0.76 5929210 35557.63 7076 67.09 820.50 555.15
543973 HDFC N1DRLiq B 1000.00 1058.14 1058.28 1058.28 1058.26 1058.27 0.01 3 0.03 2 -- 1062.61 1009.78
543628 HDFC N200Mom B 19.06 30.82 30.80 31.00 30.59 30.73 -0.29 10782 3.32 71 -- 32.65 27.15
543224 HDFC Nifty B B 22.33 56.80 56.86 57.30 56.60 56.76 -0.07 1005 0.57 30 -- 64.06 51.31
539516 HDFC Nifty50 B 76.13 269.17 266.88 272.13 266.88 270.33 0.43 2771 7.50 98 -- 300.00 248.90
544110 HDFC PSU Bk B 62.78 88.23 86.93 88.70 86.75 87.14 -1.24 6575 5.76 104 -- 100.56 61.65
543605 HDFCN100Ql30 B 38.59 56.04 57.49 57.82 57.49 57.75 3.05 1796 1.03 30 -- 63.31 51.98
543608 HDFCN50Val20 B 86.07 129.41 131.49 131.49 130.40 130.42 0.78 209 0.27 4 -- 147.00 122.07
543607 HDFCNGrSec15 B 89.04 113.36 114.60 115.48 114.58 114.90 1.36 195 0.22 48 -- 133.38 107.92
543569 HDFCNif100ET B 17.73 25.66 25.85 26.10 25.72 26.02 1.40 3310 0.85 10 -- 28.00 23.15
543665 HDFCNifITETF B 29.99 30.96 30.62 31.37 30.42 31.11 0.48 5316 1.66 74 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 72.18 72.18 72.59 71.77 72.01 -0.24 1995 1.44 83 -- 73.02 61.00
543666 HDFCNifPvETF B 21.68 26.90 27.17 27.35 26.94 27.35 1.67 3305 0.89 7 -- 29.98 24.20
543776 HDFCNMid150 B 11.60 22.50 21.93 22.73 21.93 22.37 -0.58 30116 6.80 257 -- 23.20 19.20
543775 HDFCNSML250 B 91.31 168.30 169.55 169.88 168.72 168.85 0.33 56989 96.49 730 -- 182.00 142.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 224.58 230.19 230.19 222.19 224.33 -0.11 210389 475.39 4888 -- 392.00 90.11
532873 HDIL Z 10.00 2.13 2.13 2.18 2.10 2.15 0.94 15670 0.33 37 1.13 4.11 1.85
540210 Heads Up Ven B 10.00 7.21 7.35 7.60 7.19 7.59 5.27 6542 0.47 19 4.02 12.95 5.77
539787 HealthCare G A1 10.00 577.15 577.05 584.80 568.15 569.25 -1.37 4490 25.89 441 448.23 799.35 511.83
543546 Healthy Life M 10.00 7.59 7.24 7.96 7.22 7.86 3.56 108000 8.26 44 10.34 46.66 5.37
526967 Heera Ispat X 10.00 6.98 7.32 7.32 7.30 7.32 4.87 22393 1.64 17 -6.26 9.91 4.85
509631 HEG A1 2.00 659.20 669.60 678.30 655.75 658.10 -0.17 75994 503.35 3635 33.30 685.10 416.15
500292 HeidelbergC B 10.00 158.50 160.40 160.40 158.50 158.85 0.22 378 0.60 38 25.87 224.60 136.60
539174 Helpage Fin X 10.00 22.50 22.25 22.25 21.56 21.56 -4.18 506 0.11 9 6.72 33.80 15.17
531178 Hemang Res. XT 10.00 18.00 18.01 18.01 17.10 17.15 -4.72 778 0.13 14 24.86 28.80 9.00
543916 Hemant Surg. M 10.00 299.85 299.95 315.00 299.80 303.95 1.37 48400 147.28 79 51.78 367.10 89.99
543242 Hemisphere P B 10.00 129.50 130.45 131.45 128.80 129.20 -0.23 24897 32.37 354 -349.19 190.85 111.10
524590 Hemo Organic X 10.00 10.65 10.60 11.18 10.60 10.82 1.60 1754 0.20 16 41.62 22.51 8.08
543266 Heranba Inds B 10.00 225.45 226.00 228.15 221.80 222.40 -1.35 3307 7.39 110 -14.81 403.40 155.80
505720 Hercules Inv X 1.00 130.38 130.40 133.74 126.50 130.09 -0.22 7474 9.76 173 11.22 238.45 85.85
519552 Heritage Foo A1 5.00 364.60 369.85 370.00 362.45 364.30 -0.08 15846 57.86 403 20.57 541.60 292.05
500182 Hero Motocor A1 2.00 5071.30 5089.90 5206.10 5083.55 5111.55 0.79 37657 1942.68 5434 18.79 6390.00 3710.10
524669 Hester Biosc B 10.00 1699.95 1699.40 1705.70 1643.50 1661.05 -2.29 260 4.34 81 34.52 2347.70 1250.95
534328 Hexa Tradex B 2.00 172.90 170.00 174.95 170.00 174.95 1.19 2 0.00 2 -106.03 207.00 148.80
544362 Hexaware Tec A1 1.00 454.30 455.90 462.95 449.15 453.60 -0.15 20456 92.48 1387 27.78 900.15 400.35
500183 HFCL A1 1.00 107.28 107.54 108.11 104.56 107.21 -0.07 1711019 1823.49 7737 315.32 108.76 59.83
541019 HG Infra Eng B 10.00 607.90 610.00 616.00 602.55 606.65 -0.21 9740 59.31 771 10.08 1272.10 430.05
542332 Hi-Klass Trd XT 5.00 96.34 98.26 98.26 98.26 98.26 1.99 1 0.00 1 2456.50 98.26 6.81
522073 Hi-Tech Gear T 10.00 630.00 630.00 630.00 625.00 628.00 -0.32 115 0.72 8 52.29 894.80 532.05
543411 Hi-Tech Pipe B 1.00 92.70 93.77 93.77 90.44 90.98 -1.86 56904 52.23 518 24.26 127.46 70.15
504176 High Enr.Bat X 2.00 643.65 643.75 649.95 615.00 628.90 -2.29 13518 85.47 700 31.65 830.35 432.00
544741 Highness Mic M 10.00 113.70 108.55 122.95 108.55 122.40 7.65 86400 103.12 70 25.55 132.10 107.50
544477 Highway Infr T 5.00 51.36 51.50 52.83 51.30 52.50 2.22 6971 3.66 78 10.71 134.88 40.80
524735 Hikal B 2.00 187.60 188.55 194.25 186.80 188.85 0.67 15404 29.39 374 -179.86 449.30 145.95
539697 Hiliks Tech. X 10.00 48.83 48.50 50.99 48.01 50.49 3.40 5580 2.73 20 315.56 89.60 38.63
544308 Hilltone Sof X 10.00 49.95 49.95 51.90 48.15 50.48 1.06 4317 2.15 29 -201.92 93.00 31.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532847 Hilton Metal B 10.00 24.42 24.00 25.00 23.39 23.60 -3.36 37616 9.07 398 15.53 70.68 13.50
505712 Him Teknofor X 2.00 215.10 219.80 219.80 212.45 216.80 0.79 1437 3.08 38 23.80 271.50 151.90
500184 Himadri Spl. A1 1.00 571.70 571.85 608.00 571.85 601.80 5.26 750467 4418.49 11327 40.42 608.00 407.05
526899 Himalaya Fd. X 10.00 9.95 10.06 10.65 10.00 10.15 2.01 191923 19.90 314 16.37 17.87 6.81
514043 Himat. Seide B 5.00 89.18 88.90 91.95 88.90 89.52 0.38 21671 19.57 309 15.51 168.85 71.91
531979 Hind Alumini X 10.00 102.95 106.90 106.90 102.96 103.01 0.06 4086 4.23 121 6.85 162.55 57.25
504036 Hind Rect B 2.00 924.50 936.55 941.55 912.90 925.30 0.09 4287 39.66 374 63.33 1050.50 433.35
514428 Hind.Adhesiv X 10.00 310.65 303.00 323.75 303.00 319.20 2.75 1788 5.69 91 9.46 378.00 247.60
541154 Hind.Aeronau A1 5.00 4341.95 4344.20 4398.00 4327.70 4352.10 0.23 111377 4845.01 6356 32.72 5166.00 3479.20
519574 Hind.Agrigen X 10.00 50.51 51.50 51.50 50.00 50.40 -0.22 1532 0.77 20 720.00 103.00 35.50
531918 Hind.Applian X 10.00 106.50 106.50 106.50 101.18 102.79 -3.48 216 0.23 15 1027.90 238.00 75.35
532041 Hind.Bio-Sci XT 2.00 9.21 9.21 9.30 8.75 9.21 0.00 4988 0.45 35 65.79 10.32 5.00
509635 Hind.Compost B 5.00 475.65 470.00 470.00 461.80 463.75 -2.50 1171 5.49 168 22.00 548.95 346.25
513599 Hind.Copper A1 5.00 556.85 558.15 563.25 548.45 555.40 -0.26 516103 2868.51 9901 81.20 759.20 197.70
519126 Hind.Foods B 2.00 484.15 486.65 492.00 485.30 490.25 1.26 837 4.09 50 43.77 585.00 443.35
505893 Hind.Hardy X 10.00 871.70 899.50 899.50 873.00 876.10 0.50 238 2.09 40 14.38 1350.00 665.00
539984 Hind.Insulat XT 2.00 1023.15 1043.60 1043.60 1043.60 1043.60 2.00 17232 179.83 46 -27.96 1043.60 330.26
533217 Hind.Media V B 10.00 67.84 69.50 69.50 66.68 67.22 -0.91 2554 1.74 43 7.44 103.45 55.47
509895 Hind.Mills X 10.00 163.00 163.00 164.95 160.00 164.95 1.20 143 0.23 21 -5.21 201.00 135.00
500500 Hind.Motors XT 5.00 16.95 17.09 17.09 16.51 16.93 -0.12 229004 38.72 834 99.59 35.83 10.10
500186 Hind.Oil Exp B 10.00 161.80 163.25 163.60 156.50 157.15 -2.87 39483 62.91 502 19.57 194.20 117.80
500449 Hind.Org.Chm B 10.00 34.03 34.35 34.79 32.40 32.73 -3.82 75812 25.52 405 0.45 40.70 21.05
530315 Hind.Tin Wrk X 10.00 110.99 110.05 120.99 110.00 117.07 5.48 37992 43.86 342 11.79 178.95 87.05
500696 Hind.Unileve A1 1.00 2288.25 2299.95 2350.00 2291.35 2313.05 1.08 83770 1946.88 7185 37.45 2736.62 2023.05
500188 Hind.Zinc A1 2.00 615.95 616.95 621.65 606.05 613.25 -0.44 258458 1588.44 7698 18.73 732.60 399.80
500440 Hindalco A1 1.00 1074.30 1079.15 1079.15 1052.85 1067.40 -0.64 100823 1075.24 4422 14.92 1079.45 602.10
532859 Hinduja Glob B 10.00 409.05 413.65 414.30 410.95 412.70 0.89 719 2.97 55 43.35 628.80 341.60
542905 Hindware Hom B 2.00 216.65 221.00 226.95 217.15 224.30 3.53 10018 22.40 670 -36.35 392.10 171.00
530853 Hipolin X 10.00 83.12 87.27 87.27 85.50 87.27 4.99 449 0.39 13 -8.84 118.65 44.83
532359 Hit Kit Glob XT 2.00 3.69 3.87 3.87 3.87 3.87 4.88 71587 2.77 36 9.67 6.20 0.91
543187 Hitachi Engy A1 10.00 32825.40 32851.20 33280.00 32560.00 32894.65 0.21 10982 3619.69 3193 34.84 33280.00 14151.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 138.65 140.00 143.80 138.00 138.15 -0.36 550 0.76 33 32.51 235.00 112.10
531661 Hittco Tools X 10.00 11.99 12.49 12.49 11.88 11.88 -0.92 96 0.01 7 -24.75 16.00 8.41
522215 HLE Glasscoa B 2.00 331.30 325.30 334.45 321.35 325.35 -1.80 4414 14.61 245 44.51 662.00 246.05
544349 HM Electro M 10.00 49.36 49.80 49.80 49.80 49.80 0.89 1600 0.80 1 8.33 80.50 36.47
543929 HMA Agro B 1.00 24.39 24.88 24.88 24.00 24.03 -1.48 5048 1.22 77 10.31 38.15 20.00
500191 HMT Z 10.00 62.50 61.50 62.99 61.50 61.61 -1.42 5182 3.21 45 -16.88 75.45 41.00
543259 Home First F A1 2.00 1123.25 1140.35 1160.00 1124.00 1155.80 2.90 4900 55.97 633 24.33 1518.80 893.95
523387 Homre XT 1.00 2.38 2.49 2.49 2.27 2.49 4.62 2228916 53.24 585 49.80 2.49 0.55
544014 Honasa Cons. A1 10.00 346.20 348.95 351.15 344.80 346.15 -0.01 9119 31.68 494 -74.60 359.90 232.15
522064 Honda (I) Po B 10.00 2302.20 2349.95 2382.95 2348.00 2357.10 2.38 457 10.79 125 32.53 3251.00 1840.00
517174 Honeywell Au A1 10.00 31256.35 31435.00 31681.20 31111.00 31559.85 0.97 196 61.74 123 55.22 41599.80 26250.05
500193 Hotel Leela B 2.00 8.78 8.78 8.97 8.35 8.60 -2.05 64062 5.59 130 143.33 15.75 5.52
532145 Hotel Silver X 10.00 11.72 11.70 11.95 11.50 11.50 -1.88 2574 0.30 32 14.38 15.30 8.35
526761 Howard Hotel X 10.00 25.85 25.00 27.00 25.00 26.89 4.02 3514 0.93 33 57.21 33.90 18.00
543433 HP Adhesives B 2.00 37.90 37.52 38.60 37.52 37.78 -0.32 3892 1.47 76 25.53 54.65 26.35
502873 HP Cotton X 10.00 114.90 114.90 115.00 107.04 108.45 -5.61 2139 2.36 29 13.00 132.00 89.00
500104 HPCL A1 10.00 379.65 380.45 384.15 377.60 380.75 0.29 244307 930.85 10482 5.26 508.45 316.20
540136 HPL Elec.Pow B 10.00 370.65 369.65 376.10 361.05 362.90 -2.09 17418 64.17 503 23.99 639.50 256.05
544656 HRS Aluglaze MT 10.00 230.50 229.00 235.75 220.00 223.55 -3.02 57600 131.51 27 83.73 292.60 126.00
544736 HSBC Gold ET E 10.00 129.01 129.00 129.00 127.01 127.70 -1.02 297 0.38 30 -- 136.32 122.80
532662 HT Media B 2.00 22.07 22.78 23.00 22.36 22.37 1.36 21103 4.84 141 2237.00 28.20 14.51
532799 Hubtown B 10.00 210.75 210.75 211.90 205.95 207.45 -1.57 32936 68.73 330 22.43 366.00 149.90
540530 HUDCO A1 10.00 215.00 215.10 220.25 212.80 217.95 1.37 2000232 4355.97 2604 15.69 253.80 158.95
509820 Huhtamaki (I B 2.00 178.35 177.00 181.00 177.00 179.80 0.81 4302 7.71 125 16.05 272.45 148.95
500262 Hybrid Finan B 5.00 19.89 18.60 20.10 18.35 20.10 1.06 2299 0.44 31 18.44 35.21 9.35
539724 Hypersoft Tc XT 10.00 134.95 137.60 137.60 132.30 132.30 -1.96 1911 2.56 23 378.00 138.00 20.30
544274 Hyundai Mot. A1 10.00 1824.35 1825.00 1854.80 1811.70 1817.20 -0.39 22274 407.63 2210 24.37 2889.65 1658.45