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 28/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 282.00 289.00 291.00 280.00 280.00 -0.71 306 0.88 14 72.73 326.25 156.66
515147 Haldyn Glass X 1.00 83.56 86.40 86.40 81.60 82.85 -0.85 31107 25.84 306 21.58 154.65 81.60
540679 Haleos Labs T 10.00 1188.05 1181.00 1181.00 1181.00 1181.00 -0.59 1 0.01 1 19.07 1680.00 956.05
526407 Hampton Sky X 1.00 12.71 12.71 13.00 12.55 12.90 1.49 22455 2.85 105 -22.24 32.20 11.66
532761 HandsOn Glob B 10.00 55.00 58.00 58.00 56.01 56.01 1.84 550 0.32 3 14.47 84.80 41.51
590113 Hang Seng Be E 1.00 548.74 551.48 552.70 545.00 552.70 0.72 3275 18.10 116 -- 552.70 319.47
543227 Happiest Min A1 2.00 404.25 404.20 405.90 401.35 404.25 0.00 21065 85.06 857 31.53 766.00 398.50
544057 Happy Forgin B 2.00 1048.00 1048.00 1060.95 1031.65 1046.90 -0.10 1262 13.17 295 47.33 1190.00 716.10
541276 Hardwyn (I) T 1.00 16.02 15.89 16.08 15.30 15.82 -1.25 37616 5.98 66 56.50 20.44 10.85
538081 Haria App. X 10.00 5.47 5.53 5.75 5.53 5.68 3.84 1854 0.10 10 7.78 7.65 4.55
512604 Haria Export X 10.00 6.43 6.42 6.42 6.11 6.42 -0.16 335 0.02 9 49.38 10.25 4.73
543517 Hariom Pipe B 10.00 407.95 409.55 419.85 408.75 418.30 2.54 3279 13.49 135 20.74 572.10 301.39
542682 Harish Text. X 10.00 63.15 67.40 67.40 63.25 65.55 3.80 275 0.18 13 6.61 94.16 52.40
526931 Hariyana Shp X 10.00 107.20 109.00 112.10 106.20 106.55 -0.61 3731 4.09 86 17.24 148.75 91.00
500467 Harr.Malayal B 10.00 158.20 163.00 163.00 162.00 162.40 2.65 440 0.72 25 10.42 267.65 156.00
543600 Harsha Engr. B 10.00 363.70 364.80 368.00 364.20 366.50 0.77 534 1.96 58 33.81 451.00 330.00
505336 Harshil Agro X 1.00 0.44 0.44 0.45 0.42 0.43 -2.27 8861546 38.17 1537 4.78 4.68 0.40
532855 Haryana Capf X 10.00 163.00 164.00 164.80 164.00 164.80 1.10 20 0.03 2 17.24 232.95 144.50
524080 Haryana Lthr X 10.00 57.00 59.99 61.99 57.00 57.79 1.39 644 0.37 46 14.70 88.80 52.00
531387 Hasti Financ X 10.00 7.72 7.57 7.57 7.57 7.57 -1.94 1 0.00 1 -0.65 9.77 4.85
509073 Hathway Bhaw X 10.00 11.85 11.73 11.92 11.01 11.74 -0.93 6043 0.71 44 41.93 21.70 10.75
533162 Hathway Cabl B 2.00 10.30 10.29 10.70 10.21 10.66 3.50 305121 31.87 602 19.38 17.95 9.91
531531 Hatsun Agro A1 1.00 875.40 875.35 879.30 870.00 873.30 -0.24 722 6.31 74 59.17 1178.80 817.05
517354 Havells (I) A1 1.00 1287.90 1293.60 1297.30 1281.05 1288.55 0.05 10557 136.19 1045 55.26 1712.95 1263.80
539176 Hawa Engg. X 10.00 83.92 89.00 89.00 70.00 81.36 -3.05 4113 3.37 96 12.87 159.90 70.00
508486 Hawkins Cook B 10.00 7672.80 7611.00 8250.00 7499.95 7884.60 2.76 4485 351.06 1045 36.76 9900.00 7099.95
532467 Hazoor Multi B 1.00 30.38 30.85 31.40 30.05 30.27 -0.36 186453 57.03 871 31.53 56.50 26.80
532334 HB Estate De X 10.00 63.07 63.07 66.80 63.06 64.15 1.71 429 0.28 9 13.34 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.02 12.36 13.02 12.36 13.01 -0.08 853 0.11 9 -56.57 19.90 11.02
532333 HB Portfolio X 10.00 56.85 57.01 59.80 57.00 57.44 1.04 1086 0.63 23 -37.30 109.98 56.00
532216 HB Stockhold T 10.00 63.30 62.03 63.20 61.00 62.90 -0.63 90 0.06 9 -2.85 135.00 60.16
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 704.65 708.35 745.50 708.35 734.35 4.21 107052 778.93 2627 31.80 1121.95 404.30
500185 HCC A1 1.00 18.77 18.91 20.54 18.90 20.22 7.73 1911512 379.42 3456 35.47 31.47 16.93
539224 HCKK Venture XT 10.00 32.18 32.18 33.78 32.09 33.78 4.97 499 0.16 5 57.25 165.00 26.50
500179 HCL Infosys. B 2.00 12.10 12.03 12.43 11.90 12.10 0.00 102998 12.44 371 -20.86 24.39 11.78
532281 HCL Techno. A1 2.00 1719.85 1714.95 1733.70 1697.05 1730.40 0.61 67199 1153.74 15259 28.53 1752.00 1304.00
526717 HCP Plastene X 10.00 157.95 157.00 157.00 150.05 152.75 -3.29 151 0.23 21 11.23 215.95 88.75
544429 HDB Finl.Ser B 10.00 699.60 699.60 713.95 699.00 711.00 1.63 32074 227.67 3400 27.13 891.65 687.75
541729 HDFC AMC A1 5.00 2436.65 2442.35 2481.80 2428.00 2478.35 1.71 8192 200.93 1105 38.66 2965.00 1762.52
500180 HDFC Bank A1 1.00 926.85 928.35 941.40 928.35 932.65 0.63 1325109 12378.65 41795 19.83 1020.35 830.80
533230 HDFC Gold E 1.00 135.62 139.01 141.34 137.43 140.15 3.34 960657 1340.65 5320 -- 143.12 69.72
540777 HDFC Life In A1 10.00 720.15 718.45 730.70 718.45 729.05 1.24 49605 359.53 2218 83.04 820.50 595.10
543628 HDFC N200Mom B 19.06 30.53 30.45 30.79 30.45 30.79 0.85 6077 1.86 70 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.05 60.90 61.27 60.82 61.27 0.36 2199 1.35 37 -- 62.08 48.72
539516 HDFC Nifty50 B 76.13 281.79 283.43 283.95 282.30 283.55 0.62 3260 9.23 104 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 91.02 90.47 91.69 89.74 91.50 0.53 1537 1.39 34 -- 91.69 55.74
539517 HDFC S&P Sen A1 25.04 92.18 91.35 93.35 91.35 92.69 0.55 8503 7.88 97 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 36.59 36.73 37.18 36.51 37.10 1.39 7735 2.86 57 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 61.28 59.81 60.52 59.53 60.50 -1.27 7475 4.48 107 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 139.09 139.54 139.95 139.04 139.04 -0.04 94 0.13 3 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 126.13 125.00 126.43 125.00 126.05 -0.06 5078 6.38 294 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.15 26.65 26.79 26.40 26.61 -1.99 4413 1.18 40 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.93 40.52 41.15 40.52 41.15 0.54 9102 3.71 84 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 68.49 67.80 68.85 67.80 68.85 0.53 3930 2.70 61 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.70 28.86 29.08 28.71 28.71 0.03 727 0.21 40 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 21.35 21.49 21.83 21.38 21.75 1.87 40913 8.82 290 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 154.94 154.89 158.90 154.89 157.58 1.70 76499 119.98 775 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 322.56 330.07 339.95 328.16 335.90 4.14 2057507 6912.74 16203 -- 339.95 84.99
532873 HDIL Z 10.00 2.03 2.05 2.10 2.00 2.09 2.96 49995 1.04 84 1.10 4.11 1.99
540210 Heads Up Ven B 10.00 8.11 8.75 8.75 8.11 8.22 1.36 4895 0.41 58 3.59 14.56 7.71
539787 HealthCare G A1 10.00 601.15 593.60 598.95 582.00 586.50 -2.44 23313 137.18 1484 233.67 804.30 473.00
543546 Healthy Life M 10.00 9.28 8.93 9.00 8.85 8.90 -4.09 68000 6.06 33 11.87 50.95 8.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526967 Heera Ispat X 10.00 6.08 6.15 6.86 6.15 6.77 11.35 24870 1.60 30 -5.79 9.91 5.00
509631 HEG A1 2.00 545.10 546.05 571.80 544.30 569.30 4.44 56432 315.82 1854 42.61 672.20 332.20
500292 HeidelbergC B 10.00 165.75 164.05 171.50 163.15 170.55 2.90 21520 35.44 384 30.03 226.00 160.15
539174 Helpage Fin X 10.00 21.25 20.83 22.00 20.01 21.70 2.12 1081 0.23 35 8.16 33.80 12.73
531178 Hemang Res. X 10.00 15.71 15.89 17.95 14.48 15.73 0.13 2626 0.44 54 14.98 28.80 13.65
543916 Hemant Surg. M 10.00 258.55 264.00 279.00 257.05 259.30 0.29 13200 35.13 24 44.17 367.10 88.15
543242 Hemisphere P B 10.00 128.05 128.50 133.45 128.50 133.05 3.90 26149 34.32 375 -391.32 190.85 109.30
524590 Hemo Organic XT 10.00 14.92 14.63 14.63 14.63 14.63 -1.94 117 0.02 4 41.80 22.51 8.05
543266 Heranba Inds B 10.00 209.20 211.70 216.40 209.00 216.20 3.35 1504 3.19 80 -18.40 403.40 204.50
505720 Hercules Inv B 1.00 132.40 133.95 134.80 131.00 132.90 0.38 16653 22.08 220 11.47 238.45 126.00
519552 Heritage Foo A1 5.00 398.60 399.05 403.20 394.00 397.00 -0.40 14447 57.36 510 21.32 541.60 355.55
500182 Hero Motocor A1 2.00 5378.60 5371.75 5523.95 5330.05 5501.05 2.28 16262 888.57 2071 20.84 6390.00 3322.60
524669 Hester Biosc B 10.00 1400.30 1418.00 1439.20 1418.00 1435.00 2.48 35 0.50 10 27.85 2347.70 1246.75
534328 Hexa Tradex B 2.00 162.00 161.00 161.00 161.00 161.00 -0.62 1 0.00 1 41.49 237.00 149.75
544362 Hexaware Tec A1 1.00 696.25 697.05 699.25 688.05 694.95 -0.19 29442 204.03 2892 42.56 900.15 592.95
500183 HFCL A1 1.00 61.02 61.31 65.20 61.30 64.44 5.60 2844131 1829.49 6455 358.00 106.90 59.83
541019 HG Infra Eng B 10.00 594.05 590.00 629.45 590.00 626.10 5.40 10666 65.18 389 9.88 1340.00 545.95
522073 Hi-Tech Gear T 10.00 672.25 655.10 672.00 655.10 672.00 -0.04 9 0.06 2 44.15 894.80 523.05
543411 Hi-Tech Pipe B 1.00 73.00 72.54 75.88 72.54 74.96 2.68 59214 44.11 551 19.52 134.50 72.41
504176 High Enr.Bat X 2.00 526.45 525.10 549.60 525.10 540.85 2.74 4805 25.70 219 35.98 830.35 420.05
544477 Highway Infr B 5.00 51.52 51.02 52.12 50.56 51.24 -0.54 14220 7.28 241 11.49 134.88 49.45
524735 Hikal B 2.00 194.30 190.45 197.50 190.45 196.10 0.93 8868 17.35 255 239.15 456.60 190.00
539697 Hiliks Tech. XT 10.00 43.96 44.84 46.15 44.00 46.15 4.98 4285 1.91 26 83.91 108.90 41.60
544308 Hilltone Sof XT 10.00 58.24 58.24 60.99 58.00 58.47 0.39 105911 62.44 66 -50.84 93.00 25.83
532847 Hilton Metal B 10.00 28.10 27.54 29.11 27.54 29.00 3.20 7377 2.11 196 14.65 84.16 27.54
505712 Him Teknofor X 2.00 203.95 203.95 204.70 201.00 202.50 -0.71 1856 3.76 35 20.29 271.50 149.05
500184 Himadri Spl. A1 1.00 448.85 447.80 454.05 447.00 448.60 -0.06 48644 218.80 1525 34.51 534.35 351.40
526899 Himalaya Fd. X 10.00 8.52 8.99 9.22 8.61 9.15 7.39 70827 6.38 272 14.76 17.87 8.01
514043 Himat. Seide B 5.00 101.35 102.00 104.95 101.25 102.85 1.48 16247 16.72 337 14.93 172.15 94.40
531979 Hind Alumini XT 10.00 104.75 102.00 106.70 99.55 99.55 -4.96 53998 54.44 735 7.21 162.55 57.25
504036 Hind Rect B 2.00 1159.15 1175.05 1224.80 1165.00 1213.90 4.72 460 5.50 124 43.97 2101.00 801.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539984 Hind Urban I X 10.00 1925.20 1971.00 1979.80 1925.20 1929.30 0.21 145 2.81 23 -10.34 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 297.15 297.15 299.80 287.00 295.55 -0.54 701 2.06 66 8.72 409.95 281.25
541154 Hind.Aeronau A1 5.00 4351.85 4355.45 4637.85 4355.45 4625.80 6.30 155940 7059.33 16056 36.53 5166.00 3045.95
519574 Hind.Agrigen X 10.00 48.72 48.97 53.77 48.80 49.50 1.60 849 0.43 27 247.50 103.00 48.00
531918 Hind.Applian XT 10.00 113.60 113.60 118.50 113.60 118.50 4.31 158 0.18 8 911.54 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.85 6.12 6.14 6.12 6.14 4.96 6608 0.41 35 307.00 10.32 5.00
509635 Hind.Compost B 5.00 409.70 409.70 415.35 403.60 404.15 -1.35 94 0.39 31 20.03 539.95 402.00
513599 Hind.Copper A1 5.00 562.25 566.25 641.60 563.70 632.70 12.53 12682579 77922.83 141485 107.79 641.60 183.90
524013 Hind.Fluroca B 10.00 16.85 16.98 17.29 16.84 16.89 0.24 345824 58.37 62 281.50 19.57 10.80
519126 Hind.Foods B 2.00 454.30 455.40 460.85 452.30 456.65 0.52 1322 6.05 136 43.16 609.05 445.85
505893 Hind.Hardy X 10.00 800.00 814.00 814.85 793.05 800.00 0.00 316 2.54 39 13.67 1350.00 601.05
533217 Hind.Media V B 10.00 68.00 70.00 70.44 69.65 70.09 3.07 852 0.60 44 6.17 103.45 62.08
509895 Hind.Mills X 10.00 177.80 180.90 180.90 170.65 170.65 -4.02 84 0.15 7 -4.17 224.55 154.00
500500 Hind.Motors B 5.00 17.06 16.99 17.45 16.00 16.87 -1.11 474289 80.37 2004 51.12 35.83 16.00
500186 Hind.Oil Exp B 10.00 144.70 144.70 154.50 144.70 153.05 5.77 58780 89.37 752 14.33 218.90 135.65
500449 Hind.Org.Chm B 10.00 28.88 28.92 30.38 28.92 29.83 3.29 23387 6.96 266 0.48 45.00 22.36
530315 Hind.Tin Wrk X 10.00 126.40 130.50 135.00 127.00 133.70 5.78 8873 11.71 259 12.64 194.00 106.90
500696 Hind.Unileve A1 1.00 2400.30 2400.55 2419.30 2340.50 2380.35 -0.83 71904 1703.65 14821 51.37 2736.62 2102.90
500188 Hind.Zinc A1 2.00 726.60 724.95 732.60 701.55 708.10 -2.55 2032421 14577.89 34932 28.32 732.60 378.65
500440 Hindalco A1 1.00 962.00 971.60 1007.90 963.65 998.70 3.81 621519 6174.45 18466 12.63 1007.90 546.25
532859 Hinduja Glob B 10.00 396.65 400.00 409.65 398.30 409.65 3.28 657 2.64 46 -2048.25 639.30 396.00
542905 Hindware Hom B 2.00 228.95 225.95 231.70 218.70 219.30 -4.21 6016 13.40 607 -25.15 392.10 178.15
530853 Hipolin X 10.00 55.00 53.90 53.90 52.25 52.25 -5.00 554 0.29 9 -4.45 148.00 51.55
590018 Hisar Metal B 10.00 171.00 171.00 171.00 156.00 159.60 -6.67 26 0.04 9 34.92 230.70 150.20
521068 Hisar Spin. P 10.00 50.40 52.90 52.90 52.89 52.89 4.94 1200 0.63 6 5.96 72.20 40.70
532359 Hit Kit Glob X 2.00 1.28 1.39 1.40 1.16 1.40 9.38 340356 4.56 534 3.50 1.73 0.91
543187 Hitachi Engy A1 10.00 16706.00 16889.75 17750.00 16889.75 17683.10 5.85 23619 4143.05 1095 21.97 22837.45 9335.00
526217 Hitech Corp. B 10.00 158.00 155.00 157.00 153.50 153.50 -2.85 579 0.90 95 23.58 237.80 152.00
531661 Hittco Tools X 10.00 11.25 11.99 11.99 11.60 11.60 3.11 921 0.11 9 -32.22 16.00 10.31
522215 HLE Glasscoa B 2.00 382.25 384.90 395.00 384.90 392.95 2.80 3969 15.48 171 48.27 662.00 218.00
544349 HM Electro MT 10.00 46.20 44.60 46.00 44.60 45.00 -2.60 11200 5.06 6 7.53 100.99 44.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 25.34 26.05 26.19 25.41 25.71 1.46 8601 2.21 75 11.03 40.00 25.21
500191 HMT Z 10.00 41.11 41.95 42.95 41.25 42.93 4.43 861 0.36 23 -9.91 75.45 41.00
543259 Home First F A1 2.00 1252.20 1239.55 1240.00 1153.00 1190.70 -4.91 145405 1733.85 8849 27.32 1518.80 838.65
544014 Honasa Cons. A1 10.00 271.85 267.10 269.75 262.50 267.85 -1.47 18721 49.76 1189 -57.73 334.00 190.00
522064 Honda (I) Po B 10.00 1998.00 1998.00 2049.15 1998.00 2026.65 1.43 77 1.56 23 27.08 3251.00 1827.20
517174 Honeywell Au A1 10.00 30805.65 30660.00 31657.20 30660.00 31558.00 2.44 2773 875.08 150 54.05 41599.80 30660.00
500193 Hotel Leela B 2.00 8.23 8.39 8.86 8.38 8.56 4.01 38703 3.31 201 71.33 16.95 8.05
532145 Hotel Silver X 10.00 11.85 11.65 12.22 11.55 12.18 2.78 639 0.08 15 14.00 18.90 11.06
526761 Howard Hotel X 10.00 26.18 29.00 29.00 24.31 24.61 -6.00 2615 0.69 36 30.76 33.90 18.00
543433 HP Adhesives B 2.00 36.85 37.54 38.80 36.85 38.73 5.10 4459 1.69 120 22.01 71.20 36.50
502873 HP Cotton X 10.00 106.50 106.50 109.50 106.50 108.55 1.92 427 0.46 18 14.63 131.90 82.00
500104 HPCL A1 10.00 419.50 420.05 437.50 418.00 433.45 3.33 132661 570.88 4043 6.62 508.45 287.55
540136 HPL Elec.Pow B 10.00 310.15 314.95 329.65 311.20 327.50 5.59 12439 40.09 451 21.95 639.50 308.20
544656 HRS Aluglaze M 10.00 175.35 177.30 178.00 177.05 177.35 1.14 30000 53.19 22 66.42 181.45 126.00
532662 HT Media B 2.00 22.30 22.90 23.75 22.30 23.00 3.14 35497 8.17 201 30.26 28.20 14.51
532799 Hubtown B 10.00 202.45 199.90 213.05 199.90 211.35 4.40 82698 171.22 1099 23.12 366.00 149.90
540530 HUDCO A1 10.00 198.40 198.75 204.60 196.75 204.25 2.95 373560 749.16 4701 14.59 253.80 158.90
509820 Huhtamaki (I B 2.00 180.25 180.30 190.75 180.30 188.20 4.41 4830 8.91 109 16.80 272.45 170.40
542592 Humming Bird M 1.00 20.05 19.05 19.05 19.05 19.05 -4.99 7500 1.43 6 31.23 102.00 19.05
500262 Hybrid Finan B 5.00 20.85 22.93 22.93 21.00 22.33 7.10 18622 4.21 161 20.49 35.21 9.35
539724 Hypersoft Tc XT 10.00 59.66 56.71 62.64 56.68 59.75 0.15 19895 11.97 125 12.45 100.60 19.35
544274 Hyundai Mot. A1 10.00 2173.40 2162.50 2182.80 2128.10 2160.10 -0.61 87430 1876.33 9692 28.96 2889.65 1542.95