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 09/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 245.00 245.20 254.90 245.20 251.00 2.45 123 0.31 6 75.15 326.25 175.66
515147 Haldyn Glass X 1.00 86.52 88.00 93.00 85.99 87.63 1.28 41809 37.56 370 21.48 154.65 70.40
544312 Hamps Bio M 10.00 19.79 19.79 21.00 19.79 21.00 6.11 36000 7.27 5 36.84 35.00 13.36
526407 Hampton Sky X 1.00 12.41 12.65 12.87 12.25 12.28 -1.05 40856 5.10 174 -19.49 32.11 7.50
532761 HandsOn Glob B 10.00 51.44 59.00 59.00 51.72 54.05 5.07 1566 0.84 20 158.97 84.80 42.15
590113 Hang Seng Be E 1.00 523.77 523.51 523.51 517.68 520.56 -0.61 8724 45.56 414 -- 577.98 365.00
544687 Hannah Josep M 10.00 77.92 78.70 79.50 77.50 77.50 -0.54 18000 14.21 8 -- 88.80 55.99
543227 Happiest Min A1 2.00 382.70 384.70 384.70 376.15 379.00 -0.97 58955 223.46 2919 31.12 674.00 305.30
544057 Happy Forgin B 2.00 1280.60 1306.25 1306.70 1247.00 1267.00 -1.06 3121 39.83 328 57.28 1368.05 755.45
541276 Hardwyn (I) T 1.00 20.66 20.89 20.90 20.51 20.88 1.06 24721 5.15 160 87.00 21.00 10.90
538081 Haria App. X 10.00 5.76 5.76 5.76 5.35 5.35 -7.12 556 0.03 9 20.58 7.65 4.55
512604 Haria Export X 10.00 6.82 6.82 6.82 6.31 6.57 -3.67 3850 0.25 15 73.00 10.25 4.73
543517 Hariom Pipe B 10.00 279.45 278.35 284.00 273.00 274.70 -1.70 11999 33.34 468 13.54 572.10 268.50
542682 Harish Text. X 10.00 63.99 62.00 68.89 59.00 64.84 1.33 3117 1.95 61 4.16 74.98 52.40
526931 Hariyana Shp X 10.00 99.27 100.00 101.90 95.00 97.00 -2.29 9336 9.11 146 5.86 148.75 82.25
500467 Harr.Malayal B 10.00 190.50 187.80 191.15 187.80 189.50 -0.52 71 0.13 9 13.87 237.55 156.00
543600 Harsha Engr. B 10.00 352.35 354.90 355.60 345.25 349.60 -0.78 981 3.44 74 30.14 451.00 311.05
505336 Harshil Agro X 1.00 0.49 0.50 0.52 0.45 0.46 -6.12 8904585 43.04 1832 -5.75 3.08 0.31
532855 Haryana Capf X 10.00 146.00 146.00 146.00 143.50 143.50 -1.71 273 0.40 9 17.23 232.95 119.05
530927 Haryana Fin. ZP 10.00 66.82 63.48 63.48 63.48 63.48 -5.00 100 0.06 1 79.35 93.97 27.67
524080 Haryana Lthr X 10.00 55.40 56.44 59.99 55.20 56.13 1.32 2033 1.16 23 13.36 88.80 50.15
531387 Hasti Financ X 10.00 8.30 8.30 8.30 8.30 8.30 0.00 100 0.01 1 -1.99 9.77 4.85
509073 Hathway Bhaw X 10.00 12.80 12.74 13.48 11.50 12.58 -1.72 3449 0.44 53 44.93 21.70 9.80
533162 Hathway Cabl B 2.00 10.61 10.65 10.98 10.56 10.71 0.94 444075 47.99 1376 17.85 17.95 8.78
531531 Hatsun Agro A1 1.00 912.00 913.00 920.45 899.55 910.95 -0.12 1369 12.50 177 58.24 1178.80 731.05
517354 Havells (I) A1 1.00 1246.90 1247.00 1266.60 1233.05 1256.90 0.80 24591 308.94 2868 53.08 1673.20 1143.00
539176 Hawa Engg. X 10.00 79.15 84.99 85.00 80.00 81.63 3.13 134 0.11 13 12.06 159.90 63.40
508486 Hawkins Cook B 10.00 7597.55 7630.00 7630.00 7500.35 7583.60 -0.18 488 37.01 124 32.11 9900.00 7025.85
532467 Hazoor Multi B 1.00 25.60 25.61 25.98 25.25 25.74 0.55 307806 79.05 531 23.19 50.95 22.45
532334 HB Estate De X 10.00 65.78 65.78 65.78 63.20 65.59 -0.29 439 0.28 7 11.84 110.92 56.85
508956 HB Leas.&Fin X 10.00 11.98 12.03 12.03 11.25 11.40 -4.84 12582 1.44 16 -51.82 17.60 10.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 59.57 58.50 59.89 56.61 58.12 -2.43 916 0.53 23 96.87 107.10 49.00
532216 HB Stockhold B 10.00 54.10 52.00 55.27 52.00 55.10 1.85 628 0.34 15 -4.89 135.00 41.51
537839 HBG Hotels X 10.00 90.83 85.00 96.00 84.99 85.41 -5.97 18195 16.00 97 3.30 286.00 71.30
517271 HBL Engg. A1 1.00 719.10 721.95 737.80 706.60 722.35 0.45 170656 1232.56 6308 25.15 1121.95 452.05
500185 HCC A1 1.00 16.76 16.79 17.03 16.42 16.53 -1.37 1408599 234.58 2492 22.04 31.47 13.60
539224 HCKK Venture XT 10.00 32.91 34.00 34.00 33.60 34.00 3.31 211 0.07 5 261.54 165.00 26.50
500179 HCL Infosys. B 2.00 12.45 12.88 12.89 12.10 12.24 -1.69 19232 2.39 154 -17.00 24.39 9.05
532281 HCL Techno. A1 2.00 1457.20 1464.80 1468.55 1435.80 1465.20 0.55 950875 13704.88 13570 24.15 1770.00 1275.70
526717 HCP Plastene X 10.00 182.55 194.45 194.45 182.25 184.15 0.88 3532 6.60 69 9.81 215.95 96.00
544429 HDB Finl.Ser B 10.00 625.80 632.70 632.70 613.10 618.80 -1.12 27609 170.75 1092 23.61 891.65 557.00
541729 HDFC AMC A1 5.00 2549.25 2500.30 2548.40 2492.15 2514.10 -1.38 308157 7744.43 2545 37.48 2965.00 1886.72
500180 HDFC Bank A1 1.00 816.10 815.10 818.00 793.00 797.25 -2.31 5036592 40255.96 77358 16.47 1020.35 726.75
539517 HDFC BSE Sen A1 25.04 87.87 87.05 90.00 85.99 88.56 0.79 8181 7.07 95 -- 98.40 80.78
543774 HDFC BSE500 B 23.86 35.56 35.63 35.63 35.15 35.57 0.03 4979 1.76 42 -- 39.30 32.20
533230 HDFC Gold ET E 1.00 128.28 131.48 131.48 126.50 127.35 -0.72 136068 172.59 1285 -- 152.35 78.80
540777 HDFC Life In A1 10.00 598.80 598.55 599.15 584.70 591.00 -1.30 314115 1868.34 4141 67.47 820.50 555.15
543627 HDFC N100LV B 12.62 19.74 19.91 20.50 19.61 20.46 3.65 250 0.05 10 -- 21.90 18.21
543973 HDFC N1DRLiq B 1000.00 1055.42 1055.50 1055.54 1055.50 1055.54 0.01 929 9.81 8 -- 1062.61 1007.05
543628 HDFC N200Mom B 19.06 30.16 30.26 30.34 29.76 30.10 -0.20 8603 2.57 41 -- 32.65 26.87
543224 HDFC Nifty B B 22.33 57.22 56.98 57.01 56.03 56.39 -1.45 8689 4.91 149 -- 64.06 51.31
539516 HDFC Nifty50 B 76.13 268.80 271.55 271.55 265.32 266.35 -0.91 10559 28.17 255 -- 300.00 248.90
544110 HDFC PSU Bk B 62.78 87.49 89.67 89.67 86.35 86.43 -1.21 2034 1.80 50 -- 100.56 61.57
543605 HDFCN100Ql30 B 38.59 55.87 54.23 56.82 54.23 56.68 1.45 1744 0.98 39 -- 63.31 51.98
543608 HDFCN50Val20 B 86.07 131.11 131.50 131.50 130.00 130.00 -0.85 32 0.04 6 -- 147.00 122.07
543607 HDFCNGrSec15 B 89.04 113.92 115.00 116.00 114.80 116.00 1.83 186 0.22 12 -- 133.38 106.06
543569 HDFCNif100ET B 17.73 25.20 25.00 25.54 24.91 25.11 -0.36 929 0.23 35 -- 28.00 23.15
543665 HDFCNifITETF B 29.99 33.46 34.13 34.13 33.03 33.63 0.51 2348 0.78 18 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 67.50 67.57 67.89 67.15 67.57 0.10 1923 1.30 50 -- 72.18 61.00
543666 HDFCNifPvETF B 21.68 27.20 26.92 27.18 26.65 26.68 -1.91 5257 1.41 90 -- 29.98 24.20
543776 HDFCNMid150 B 11.60 21.18 21.28 21.37 20.93 21.20 0.09 55338 11.70 369 -- 23.20 18.55
543775 HDFCNSML250 B 91.31 156.10 160.00 160.00 155.00 156.18 0.05 135488 211.41 1473 -- 182.00 142.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 231.23 225.00 225.14 222.49 223.78 -3.22 232309 519.24 1891 -- 392.00 90.06
532873 HDIL Z 10.00 2.04 2.04 2.14 2.03 2.09 2.45 45830 0.96 71 1.10 4.11 1.85
540210 Heads Up Ven B 10.00 7.46 7.20 7.24 6.78 7.20 -3.49 11602 0.81 23 3.81 12.95 5.77
539787 HealthCare G A1 10.00 552.90 552.90 558.00 542.50 545.15 -1.40 9269 51.09 852 429.25 799.35 511.83
543546 Healthy Life M 10.00 8.52 9.37 9.37 9.35 9.37 9.98 194000 18.18 57 12.33 46.66 5.37
526967 Heera Ispat X 10.00 6.10 6.28 6.28 5.70 5.70 -6.56 893 0.06 23 -12.39 9.91 4.85
509631 HEG A1 2.00 564.50 568.85 578.00 557.25 559.40 -0.90 39412 223.85 1245 28.31 672.20 416.15
500292 HeidelbergC B 10.00 151.80 151.80 153.00 149.05 152.05 0.16 6197 9.39 218 32.98 224.60 136.60
531178 Hemang Res. X 10.00 17.01 18.71 18.71 17.43 18.71 9.99 15640 2.90 94 -623.67 28.80 9.00
543916 Hemant Surg. M 10.00 280.25 276.00 285.00 276.00 280.00 -0.09 7600 21.33 17 47.70 367.10 89.99
543242 Hemisphere P B 10.00 125.85 125.70 126.45 122.60 123.20 -2.11 37878 46.92 774 -273.78 190.85 111.10
524590 Hemo Organic XT 10.00 11.93 12.49 12.52 11.41 12.52 4.95 1333 0.17 7 -9.86 22.51 8.08
543266 Heranba Inds B 10.00 189.95 188.85 193.20 187.60 188.30 -0.87 1112 2.11 81 -12.54 403.40 155.80
505720 Hercules Inv X 1.00 107.25 107.25 114.90 107.25 111.75 4.20 18519 20.59 280 9.64 238.45 85.85
519552 Heritage Foo A1 5.00 327.05 320.15 332.70 320.15 323.80 -0.99 20973 68.31 792 18.28 541.60 292.05
500182 Hero Motocor A1 2.00 5285.95 5299.75 5380.00 5205.15 5285.60 -0.01 36927 1960.48 4112 19.43 6390.00 3633.40
524669 Hester Biosc B 10.00 1420.90 1432.20 1432.20 1413.10 1418.05 -0.20 19 0.27 7 29.47 2347.70 1250.95
534328 Hexa Tradex B 2.00 159.05 162.25 170.50 162.25 170.50 7.20 7 0.01 3 -103.33 215.75 148.80
544362 Hexaware Tec A1 1.00 464.70 463.60 477.35 459.85 475.65 2.36 24433 114.85 1855 29.13 900.15 400.35
500183 HFCL A1 1.00 75.19 75.23 81.54 75.19 79.61 5.88 3390890 2690.57 18842 234.15 93.95 59.83
541019 HG Infra Eng B 10.00 515.65 514.80 531.20 507.10 520.80 1.00 12709 66.34 541 8.65 1272.10 430.05
542332 Hi-Klass Trd XT 5.00 68.32 71.73 71.73 71.73 71.73 4.99 1 0.00 1 105.49 71.73 6.81
543411 Hi-Tech Pipe B 1.00 85.06 85.99 87.93 85.00 85.80 0.87 58590 50.94 609 22.88 127.46 70.15
504176 High Enr.Bat X 2.00 577.40 572.10 579.85 545.00 571.15 -1.08 4973 28.25 275 39.97 830.35 432.00
544741 Highness Mic MT 10.00 111.60 111.30 117.15 111.30 117.15 4.97 87600 100.97 70 24.46 131.15 111.30
544477 Highway Infr B 5.00 50.20 50.00 51.00 49.51 50.15 -0.10 13452 6.76 608 10.23 134.88 40.80
524735 Hikal B 2.00 174.50 175.80 177.40 172.00 174.90 0.23 16804 29.33 327 -166.57 456.60 145.95
539697 Hiliks Tech. X 10.00 47.22 48.05 48.30 48.00 48.01 1.67 5298 2.55 16 300.06 89.60 38.63
544308 Hilltone Sof X 10.00 48.95 48.95 53.39 48.95 52.39 7.03 14838 7.72 37 48.06 93.00 31.60
532847 Hilton Metal B 10.00 21.98 20.33 21.28 20.16 20.35 -7.42 125856 25.77 1100 22.12 70.68 13.50
505712 Him Teknofor X 2.00 200.80 200.80 200.80 196.00 199.70 -0.55 2458 4.87 32 21.92 271.50 151.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 469.35 464.00 466.50 455.35 464.60 -1.01 131042 603.69 2981 33.19 534.35 407.05
526899 Himalaya Fd. X 10.00 9.69 9.87 9.90 9.26 9.60 -0.93 96275 9.30 295 15.48 17.87 6.81
514043 Himat. Seide B 5.00 88.05 87.00 89.60 86.14 87.06 -1.12 21252 18.69 362 15.09 168.85 71.91
531979 Hind Alumini X 10.00 114.38 124.00 124.00 105.15 108.84 -4.84 54533 62.87 769 7.24 162.55 57.25
504036 Hind Rect B 2.00 712.40 725.95 736.70 705.05 709.45 -0.41 3097 22.25 175 48.63 1050.50 433.35
514428 Hind.Adhesiv X 10.00 300.85 307.70 307.70 299.00 301.55 0.23 1893 5.70 68 8.94 378.00 247.60
541154 Hind.Aeronau A1 5.00 3905.25 3904.95 4106.30 3880.50 4032.60 3.26 162075 6534.38 16477 30.32 5166.00 3479.20
519574 Hind.Agrigen X 10.00 48.98 49.96 49.96 45.10 46.23 -5.61 823 0.39 20 39.85 103.00 35.50
531918 Hind.Applian X 10.00 83.09 86.76 86.78 86.76 86.78 4.44 2 0.00 2 867.80 238.00 75.35
532041 Hind.Bio-Sci XT 2.00 8.48 8.90 8.90 8.89 8.89 4.83 7452 0.66 28 80.82 10.32 5.00
509635 Hind.Compost B 5.00 405.05 402.90 402.90 390.00 392.05 -3.21 67 0.27 38 22.71 539.95 346.25
513599 Hind.Copper A1 5.00 526.40 525.10 533.05 519.20 522.50 -0.74 689420 3630.83 12384 76.39 759.20 197.70
519126 Hind.Foods B 2.00 501.50 501.50 512.00 496.20 501.90 0.08 1356 6.87 99 44.81 609.05 443.35
505893 Hind.Hardy X 10.00 814.15 850.00 869.00 770.00 804.55 -1.18 1284 10.49 125 14.94 1350.00 665.00
539984 Hind.Insulat X 2.00 626.85 626.90 670.00 626.65 643.55 2.66 20519 134.06 454 -17.24 670.00 330.26
533217 Hind.Media V B 10.00 65.01 68.50 68.50 65.27 66.19 1.82 1433 0.95 53 7.32 103.45 55.47
509895 Hind.Mills X 10.00 157.00 157.00 157.00 147.15 151.05 -3.79 65 0.10 11 -7.15 201.00 135.00
500500 Hind.Motors X 5.00 15.36 15.74 16.15 15.05 15.94 3.78 560714 89.31 1874 75.90 35.83 10.10
500186 Hind.Oil Exp B 10.00 133.60 136.20 143.10 133.00 141.75 6.10 143208 197.76 1285 17.65 197.80 117.80
500449 Hind.Org.Chm B 10.00 27.96 27.96 28.50 27.20 27.79 -0.61 32009 8.93 249 0.38 40.99 21.05
530315 Hind.Tin Wrk X 10.00 104.89 103.00 106.20 99.00 102.24 -2.53 4617 4.80 107 11.45 178.95 87.05
500696 Hind.Unileve A1 1.00 2145.65 2159.70 2163.00 2115.15 2133.70 -0.56 89132 1903.80 11748 34.55 2736.62 2023.05
500188 Hind.Zinc A1 2.00 559.15 555.00 564.00 547.00 558.55 -0.11 150215 838.36 4061 20.00 732.60 399.80
500440 Hindalco A1 1.00 951.90 956.95 990.00 952.90 985.65 3.55 932067 9129.73 18898 13.78 1029.60 576.10
543645 Hindprakash B 10.00 127.00 126.90 127.60 126.90 127.60 0.47 285 0.36 9 93.82 176.25 109.00
532859 Hinduja Glob B 10.00 385.20 385.20 399.00 383.95 398.30 3.40 1378 5.42 178 41.84 628.80 341.60
542905 Hindware Hom B 2.00 208.00 205.00 213.30 199.95 201.20 -3.27 10670 21.86 318 -32.61 392.10 171.00
530853 Hipolin X 10.00 58.00 63.70 63.70 57.95 57.95 -0.09 59 0.03 10 -5.87 118.65 44.83
590018 Hisar Metal B 10.00 151.55 151.35 151.35 151.35 151.35 -0.13 1 0.00 1 20.59 228.00 117.65
532359 Hit Kit Glob XT 2.00 3.94 3.75 3.75 3.75 3.75 -4.82 25378 0.95 75 375.00 6.20 0.91
543187 Hitachi Engy A1 10.00 25906.20 26199.85 27500.00 25863.85 27306.75 5.41 20728 5552.84 4802 26.48 27500.00 11541.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 144.90 139.60 144.25 137.10 141.30 -2.48 3256 4.56 84 33.25 235.00 112.10
531661 Hittco Tools X 10.00 10.30 11.30 11.32 11.30 11.30 9.71 1222 0.14 11 -7.02 16.00 8.41
522215 HLE Glasscoa B 2.00 299.45 300.25 305.00 290.60 293.45 -2.00 14131 42.34 364 40.14 662.00 246.05
544349 HM Electro M 10.00 46.50 46.55 46.55 46.55 46.55 0.11 1600 0.74 1 7.78 100.99 36.47
543929 HMA Agro B 1.00 24.19 22.00 24.10 21.78 22.03 -8.93 460782 101.96 1531 9.45 38.15 20.00
500191 HMT Z 10.00 64.44 63.00 65.18 62.80 64.03 -0.64 2679 1.72 46 -17.54 75.45 41.00
543259 Home First F A1 2.00 1060.35 1066.75 1066.75 1040.35 1059.45 -0.08 4450 46.96 560 20.81 1518.80 893.95
544014 Honasa Cons. A1 10.00 312.80 319.10 348.75 319.10 332.25 6.22 757825 2486.73 13662 -71.61 348.75 220.85
522064 Honda (I) Po B 10.00 2100.70 2100.70 2144.95 2096.00 2123.80 1.10 432 9.15 90 39.89 3251.00 1840.00
517174 Honeywell Au A1 10.00 27152.60 27599.85 28287.25 27236.00 27772.55 2.28 749 208.90 343 50.46 41599.80 26250.05
500193 Hotel Leela B 2.00 7.69 7.97 7.97 7.62 7.75 0.78 80792 6.34 166 775.00 15.75 5.52
532145 Hotel Silver X 10.00 9.71 9.71 9.95 9.54 9.54 -1.75 1420 0.14 27 10.48 15.30 8.35
526761 Howard Hotel X 10.00 23.11 24.90 24.90 23.10 23.10 -0.04 25 0.01 6 19.74 33.90 18.00
543433 HP Adhesives B 2.00 35.40 35.01 36.13 34.62 34.86 -1.53 5671 1.99 103 23.55 57.50 26.35
502873 HP Cotton X 10.00 103.56 104.00 104.24 103.56 104.20 0.62 37 0.04 6 12.49 132.00 87.41
500104 HPCL A1 10.00 364.30 362.15 362.80 354.20 357.95 -1.74 460978 1650.88 9826 4.95 508.45 316.20
540136 HPL Elec.Pow B 10.00 321.25 324.00 331.50 319.00 320.20 -0.33 26175 85.16 888 21.16 639.50 256.05
544656 HRS Aluglaze MT 10.00 251.50 264.00 264.05 264.00 264.05 4.99 122400 323.18 62 98.90 292.60 126.00
544736 HSBC Gold ET E 10.00 130.90 130.90 130.90 127.31 129.20 -1.30 372 0.48 10 -- 134.47 122.80
532662 HT Media B 2.00 23.99 23.63 24.40 22.90 23.00 -4.13 72096 17.28 169 2300.00 28.20 14.51
532799 Hubtown B 10.00 200.80 200.00 205.05 196.10 199.20 -0.80 19649 39.47 475 21.54 366.00 149.90
540530 HUDCO A1 10.00 182.25 182.00 184.65 180.00 181.95 -0.16 339976 619.78 4211 13.10 253.80 158.95
509820 Huhtamaki (I B 2.00 175.90 176.05 178.10 172.85 175.15 -0.43 4049 7.15 119 15.64 272.45 148.95
500262 Hybrid Finan B 5.00 19.61 23.10 23.10 19.70 20.50 4.54 3472 0.72 75 18.81 35.21 9.35
539724 Hypersoft Tc XT 10.00 105.70 100.45 110.95 100.45 109.85 3.93 21506 22.36 114 439.40 134.97 20.30
544274 Hyundai Mot. A1 10.00 1779.60 1779.60 1824.65 1754.05 1769.20 -0.58 65366 1168.11 5282 23.72 2889.65 1602.00