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 07/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 245.00 245.00 245.00 245.00 245.00 0.00 6 0.01 4 73.35 326.25 175.66
515147 Haldyn Glass X 1.00 83.18 82.76 84.60 81.20 81.65 -1.84 21994 18.11 219 20.01 154.65 70.40
526407 Hampton Sky X 1.00 9.98 10.43 11.35 10.04 11.15 11.72 52221 5.66 247 -17.70 32.11 7.50
532761 HandsOn Glob B 10.00 47.50 42.15 48.50 42.15 48.50 2.11 52 0.03 3 142.65 84.80 42.15
590113 Hang Seng Be E 1.00 484.42 483.00 510.14 481.86 507.35 4.73 17278 85.66 1043 -- 577.98 348.00
544687 Hannah Josep M 10.00 78.41 76.44 81.50 76.44 77.50 -1.16 32000 25.37 15 -- 88.80 55.99
543227 Happiest Min A1 2.00 385.65 385.80 389.35 376.20 378.25 -1.92 60839 231.74 1805 31.06 674.00 305.30
544057 Happy Forgin B 2.00 1217.60 1240.85 1240.85 1184.00 1208.15 -0.78 1196 14.34 172 54.62 1368.05 751.10
509597 Hardcastle W X 10.00 694.40 689.95 689.95 689.95 689.95 -0.64 9 0.06 1 15.80 899.00 602.25
541276 Hardwyn (I) T 1.00 20.24 20.46 20.88 19.99 20.63 1.93 40375 8.17 305 85.96 21.00 10.90
538081 Haria App. X 10.00 5.60 5.60 5.60 5.57 5.57 -0.54 1152 0.06 9 10.71 7.65 4.55
512604 Haria Export X 10.00 6.25 6.75 6.80 6.70 6.70 7.20 2424 0.16 9 60.91 10.25 4.73
543517 Hariom Pipe B 10.00 281.00 281.40 284.20 268.50 270.20 -3.84 25559 70.60 744 13.32 572.10 268.50
542682 Harish Text. X 10.00 67.38 65.00 66.95 65.00 66.48 -1.34 135 0.09 11 4.26 74.98 52.40
526931 Hariyana Shp X 10.00 96.00 97.92 99.00 92.32 94.83 -1.22 1797 1.71 79 5.73 148.75 82.25
500467 Harr.Malayal B 10.00 191.35 181.00 192.50 181.00 186.60 -2.48 976 1.83 79 13.66 237.55 156.00
543600 Harsha Engr. B 10.00 332.50 332.00 344.80 328.75 341.85 2.81 771 2.59 83 29.47 451.00 311.05
544105 Harshdeep H. M 10.00 82.88 85.00 85.00 84.76 84.76 2.27 3000 2.55 2 -- 116.00 63.50
505336 Harshil Agro X 1.00 0.40 0.41 0.45 0.40 0.44 10.00 11434415 49.37 1480 -14.67 3.42 0.31
532855 Haryana Capf X 10.00 136.05 139.50 143.90 136.50 142.75 4.92 1217 1.74 13 15.90 232.95 119.05
530927 Haryana Fin. ZP 10.00 70.32 66.82 66.82 66.82 66.82 -4.98 100 0.07 1 171.33 93.97 27.67
524080 Haryana Lthr X 10.00 55.79 52.00 56.88 52.00 54.63 -2.08 1915 1.03 36 14.19 88.80 50.15
509073 Hathway Bhaw X 10.00 11.28 11.09 12.72 11.09 12.38 9.75 7656 0.94 60 44.21 21.70 9.80
533162 Hathway Cabl B 2.00 10.06 10.03 10.29 9.70 10.13 0.70 296209 29.99 982 16.88 17.95 8.78
531531 Hatsun Agro A1 1.00 897.40 1046.00 1046.00 891.90 892.95 -0.50 1811 16.40 290 57.09 1178.80 731.05
517354 Havells (I) A1 1.00 1205.30 1195.20 1236.40 1185.90 1234.10 2.39 23495 284.96 3158 52.12 1673.20 1143.00
539176 Hawa Engg. X 10.00 73.19 70.26 81.74 70.25 77.70 6.16 52 0.04 7 12.29 159.90 63.40
508486 Hawkins Cook B 10.00 7380.85 7439.00 7498.95 7335.00 7487.55 1.45 628 46.78 147 31.49 9900.00 7025.85
532467 Hazoor Multi B 1.00 25.20 25.20 25.70 25.14 25.36 0.63 91380 23.18 492 22.85 50.95 22.45
532334 HB Estate De X 10.00 62.90 62.90 69.00 62.90 64.90 3.18 2817 1.83 40 11.71 110.92 56.85
508956 HB Leas.&Fin X 10.00 11.50 11.51 12.30 11.51 11.86 3.13 538 0.06 15 -42.36 17.60 10.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 54.17 54.99 57.45 51.30 56.37 4.06 521 0.28 26 93.95 107.10 49.00
532216 HB Stockhold B 10.00 48.41 48.41 50.63 47.70 50.27 3.84 563 0.28 34 -4.46 135.00 41.51
517271 HBL Engg. A1 1.00 675.90 682.20 687.80 669.05 680.50 0.68 93608 635.53 3825 23.69 1121.95 452.05
500185 HCC A1 1.00 15.62 15.42 15.95 15.21 15.66 0.26 677129 106.17 2635 20.88 31.47 13.60
539224 HCKK Venture XT 10.00 33.00 31.40 31.40 31.35 31.35 -5.00 467 0.15 3 78.38 165.00 26.50
500179 HCL Infosys. B 2.00 11.64 12.50 12.50 11.86 11.89 2.15 33205 3.99 124 -16.51 24.39 9.05
532281 HCL Techno. A1 2.00 1402.55 1399.30 1446.00 1387.00 1441.40 2.77 168269 2383.46 4522 23.76 1770.00 1275.70
526717 HCP Plastene X 10.00 186.40 187.15 194.00 175.50 179.65 -3.62 6952 13.10 86 9.57 215.95 96.00
544429 HDB Finl.Ser B 10.00 587.95 585.35 590.35 575.70 582.90 -0.86 17293 100.72 1126 22.24 891.65 557.00
541729 HDFC AMC A1 5.00 2385.80 2389.65 2389.65 2332.00 2343.90 -1.76 221876 5228.20 2724 34.94 2965.00 1866.55
500180 HDFC Bank A1 1.00 771.20 767.80 773.55 760.35 772.05 0.11 1919687 14724.93 65034 15.95 1020.35 726.75
539517 HDFC BSE Sen A1 25.04 83.71 83.44 88.00 82.96 83.96 0.30 21103 17.68 398 -- 98.40 80.78
543774 HDFC BSE500 B 23.86 34.15 33.96 34.42 33.87 34.39 0.70 5140 1.75 42 -- 39.30 32.20
533230 HDFC Gold ET E 1.00 126.85 126.85 126.85 124.75 125.76 -0.86 185211 232.62 1848 -- 152.35 75.06
540777 HDFC Life In A1 10.00 580.60 579.35 583.00 574.35 581.65 0.18 73326 424.59 5245 66.40 820.50 555.15
543627 HDFC N100LV B 12.62 19.33 19.21 19.42 18.94 19.42 0.47 481 0.09 14 -- 21.90 17.91
543973 HDFC N1DRLiq B 1000.00 1054.46 1055.29 1055.29 1055.29 1055.29 0.08 3 0.03 2 -- 1062.61 1005.91
543628 HDFC N200Mom B 19.06 28.45 28.06 28.70 28.06 28.69 0.84 22258 6.38 153 -- 32.65 26.11
543224 HDFC Nifty B B 22.33 54.14 54.11 54.25 53.10 54.22 0.15 2299 1.23 143 -- 64.06 51.00
539516 HDFC Nifty50 B 76.13 257.72 257.72 260.00 254.19 259.67 0.76 5456 14.06 461 -- 300.00 245.80
544110 HDFC PSU Bk B 62.78 84.36 82.36 83.62 82.16 83.43 -1.10 3019 2.49 65 -- 100.56 61.57
543605 HDFCN100Ql30 B 38.59 54.00 53.61 54.73 53.61 54.73 1.35 354 0.19 8 -- 63.31 51.18
543608 HDFCN50Val20 B 86.07 125.87 126.35 128.24 125.75 128.24 1.88 514 0.66 9 -- 147.00 122.01
543607 HDFCNGrSec15 B 89.04 111.36 112.00 112.91 111.30 111.52 0.14 506 0.57 19 -- 133.38 104.70
543569 HDFCNif100ET B 17.73 24.41 24.16 25.05 23.79 24.41 0.00 3363 0.80 33 -- 28.00 23.15
543665 HDFCNifITETF B 29.99 32.35 33.00 33.37 32.42 32.67 0.99 10264 3.36 47 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 65.40 63.81 64.71 63.75 64.53 -1.33 3250 2.09 103 -- 72.18 60.75
543666 HDFCNifPvETF B 21.68 25.74 25.30 25.88 25.28 25.61 -0.51 12146 3.08 66 -- 29.98 24.20
543776 HDFCNMid150 B 11.60 20.31 20.13 20.39 20.10 20.33 0.10 19499 3.95 198 -- 23.20 18.14
543775 HDFCNSML250 B 91.31 149.97 149.51 151.00 148.41 150.49 0.35 41212 61.81 601 -- 182.00 142.80
543592 HDFCSILVETF E 52.52 222.68 228.24 228.24 218.34 220.33 -1.06 121155 266.91 1604 -- 392.00 86.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 1.93 1.91 1.96 1.85 1.95 1.04 51927 1.00 57 1.03 4.11 1.85
540210 Heads Up Ven B 10.00 6.86 7.24 7.30 7.00 7.02 2.33 3741 0.27 42 3.71 12.95 5.77
539787 HealthCare G A1 10.00 538.55 536.45 547.85 530.05 533.25 -0.98 3954 21.30 805 419.88 799.35 511.33
543546 Healthy Life M 10.00 7.39 7.75 7.75 7.75 7.75 4.87 14000 1.09 5 10.20 46.66 5.37
526967 Heera Ispat X 10.00 5.54 5.95 5.95 5.74 5.79 4.51 1306 0.08 24 -4.95 9.91 4.85
509631 HEG A1 2.00 551.00 548.90 556.00 541.65 544.45 -1.19 35928 197.32 1049 27.55 672.20 416.15
500292 HeidelbergC B 10.00 147.40 146.05 148.10 146.05 147.00 -0.27 2076 3.05 222 23.94 224.60 136.60
539174 Helpage Fin X 10.00 21.29 24.89 24.89 24.79 24.79 16.44 389 0.10 13 7.72 33.80 15.00
531178 Hemang Res. X 10.00 11.82 13.50 14.18 12.10 14.18 19.97 21250 2.96 43 20.55 28.80 9.00
543916 Hemant Surg. M 10.00 282.15 282.15 288.00 276.00 278.25 -1.38 98400 278.29 99 47.40 367.10 89.99
543242 Hemisphere P B 10.00 118.80 118.00 120.90 117.20 119.15 0.29 13008 15.50 553 -322.03 190.85 111.10
524590 Hemo Organic XT 10.00 10.83 10.30 11.37 10.29 11.37 4.99 5018 0.57 16 43.73 22.51 8.08
543266 Heranba Inds B 10.00 181.35 180.60 186.00 177.60 179.15 -1.21 2615 4.73 127 -11.93 403.40 155.80
505720 Hercules Inv X 1.00 99.87 99.87 101.00 98.05 99.35 -0.52 8246 8.23 191 8.57 238.45 85.85
519552 Heritage Foo A1 5.00 313.10 309.95 316.50 309.50 314.70 0.51 8558 26.88 524 17.77 541.60 292.05
500182 Hero Motocor A1 2.00 5105.15 5058.65 5092.00 4934.40 5050.25 -1.08 20440 1021.81 6014 18.57 6390.00 3512.00
524669 Hester Biosc B 10.00 1422.15 1422.15 1422.15 1403.00 1410.35 -0.83 9 0.13 6 29.31 2347.70 1250.95
534328 Hexa Tradex B 2.00 159.30 161.70 161.75 156.25 157.55 -1.10 134 0.22 16 -95.48 215.75 148.80
544362 Hexaware Tec A1 1.00 450.05 474.75 474.75 444.00 459.35 2.07 15735 71.82 785 28.13 900.15 400.35
500183 HFCL A1 1.00 72.84 72.10 73.90 72.05 72.64 -0.27 448999 327.78 2794 213.65 93.95 59.83
541019 HG Infra Eng B 10.00 488.70 489.00 496.20 478.05 484.05 -0.95 7880 38.49 384 8.04 1272.10 430.05
542332 Hi-Klass Trd XT 5.00 61.98 65.07 65.07 65.07 65.07 4.99 5 0.00 1 1626.75 65.07 6.81
522073 Hi-Tech Gear T 10.00 560.00 560.00 560.00 560.00 560.00 0.00 14 0.08 2 46.63 894.80 532.05
543411 Hi-Tech Pipe B 1.00 79.63 79.63 81.55 78.43 79.46 -0.21 35963 28.72 424 21.19 127.46 70.15
504176 High Enr.Bat X 2.00 552.05 548.05 564.30 548.05 560.60 1.55 5288 29.54 236 28.21 830.35 432.00
544741 Highness Mic MT 10.00 123.30 120.10 124.50 117.15 117.15 -4.99 223200 264.67 173 24.46 131.15 117.15
544477 Highway Infr B 5.00 47.09 46.87 48.37 46.87 47.65 1.19 5699 2.72 116 9.72 134.88 40.80
524735 Hikal B 2.00 163.15 163.15 172.45 160.95 165.05 1.16 35954 60.33 826 -157.19 456.60 145.95
539697 Hiliks Tech. X 10.00 47.25 50.99 50.99 47.20 47.20 -0.11 3335 1.66 28 295.00 89.60 38.63
544308 Hilltone Sof X 10.00 47.03 47.03 48.40 46.75 46.87 -0.34 1396 0.66 11 -187.48 93.00 31.60
532847 Hilton Metal B 10.00 20.86 21.45 22.46 20.00 21.98 5.37 63834 13.48 600 14.46 70.68 13.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 189.55 192.60 194.00 189.05 190.50 0.50 1344 2.57 33 20.91 271.50 151.90
500184 Himadri Spl. A1 1.00 451.45 447.75 462.60 436.55 456.85 1.20 179308 803.00 2690 32.63 534.35 405.00
526899 Himalaya Fd. X 10.00 8.95 9.28 9.80 8.97 9.36 4.58 179842 17.13 517 15.10 17.87 6.81
514043 Himat. Seide B 5.00 83.94 83.75 84.08 81.70 82.00 -2.31 32821 27.12 380 14.21 168.85 71.91
531979 Hind Alumini X 10.00 101.83 105.00 110.00 101.83 105.83 3.93 48024 51.18 685 7.04 162.55 57.25
504036 Hind Rect B 2.00 679.35 673.55 687.15 670.00 676.00 -0.49 1836 12.41 219 46.33 1050.50 433.35
514428 Hind.Adhesiv X 10.00 292.25 295.20 296.95 292.50 292.50 0.09 1541 4.55 37 8.67 378.00 247.60
541154 Hind.Aeronau A1 5.00 3751.50 3749.85 3820.80 3701.80 3799.30 1.27 52337 1973.21 5466 28.56 5166.00 3479.20
519574 Hind.Agrigen X 10.00 41.81 44.99 44.99 44.99 44.99 7.61 280 0.13 15 642.71 103.00 35.50
532041 Hind.Bio-Sci XT 2.00 8.50 8.55 8.55 8.08 8.08 -4.94 12166 1.03 29 57.71 10.32 5.00
509635 Hind.Compost B 5.00 366.85 372.50 374.00 369.90 372.10 1.43 15 0.06 13 21.56 539.95 346.25
513599 Hind.Copper A1 5.00 503.30 501.00 512.00 496.30 504.35 0.21 543688 2753.04 8692 73.74 759.20 187.45
519126 Hind.Foods B 2.00 495.40 490.05 497.55 486.50 488.55 -1.38 1044 5.14 126 43.62 609.05 443.35
505893 Hind.Hardy X 10.00 742.50 765.00 775.00 765.00 767.10 3.31 256 1.98 20 12.59 1350.00 658.95
539984 Hind.Insulat X 2.00 595.65 607.90 651.00 594.00 629.10 5.62 8489 53.28 366 -16.85 654.80 330.26
533217 Hind.Media V B 10.00 63.37 64.27 65.78 63.83 65.42 3.23 4096 2.68 102 7.24 103.45 55.47
509895 Hind.Mills X 10.00 149.00 148.50 148.50 142.00 148.40 -0.40 159 0.23 10 -4.69 201.00 135.00
500500 Hind.Motors X 5.00 13.42 13.99 13.99 13.45 13.93 3.80 288962 39.96 1322 81.94 35.83 10.10
500186 Hind.Oil Exp B 10.00 125.65 126.95 149.45 124.65 144.25 14.80 421328 606.27 4458 17.96 197.80 117.80
500449 Hind.Org.Chm B 10.00 26.51 26.58 26.84 26.06 26.41 -0.38 19159 5.05 181 0.36 40.99 21.05
530315 Hind.Tin Wrk X 10.00 98.87 99.85 100.80 98.00 99.86 1.00 2658 2.65 55 10.06 178.95 87.05
500696 Hind.Unileve A1 1.00 2083.05 2079.30 2119.50 2050.60 2110.20 1.30 47500 988.20 4313 34.17 2736.62 2023.05
500188 Hind.Zinc A1 2.00 525.85 525.15 541.65 519.00 538.35 2.38 138373 735.19 4232 19.27 732.60 397.20
500440 Hindalco A1 1.00 927.40 934.60 964.75 933.35 954.35 2.91 563920 5376.86 17956 13.34 1029.60 552.50
543645 Hindprakash B 10.00 114.00 119.95 122.85 119.95 122.85 7.76 9 0.01 4 90.33 176.25 109.00
532859 Hinduja Glob B 10.00 368.30 362.00 372.75 362.00 372.40 1.11 1598 5.91 79 39.12 628.80 341.60
542905 Hindware Hom B 2.00 204.40 200.75 204.95 196.00 197.75 -3.25 5105 10.18 260 -32.05 392.10 171.00
530853 Hipolin X 10.00 52.00 54.60 54.60 52.00 53.95 3.75 346 0.18 10 -5.47 118.65 44.83
590018 Hisar Metal B 10.00 145.45 145.50 148.25 141.90 141.90 -2.44 35 0.05 19 25.52 228.00 117.65
532359 Hit Kit Glob XT 2.00 4.35 4.14 4.14 4.14 4.14 -4.83 52622 2.18 80 10.35 6.20 0.91
543187 Hitachi Engy A1 10.00 24993.75 25049.60 25212.50 24660.85 25017.10 0.09 4663 1164.02 1452 26.50 26322.80 11299.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 138.00 144.90 145.05 136.00 137.35 -0.47 2437 3.41 133 32.32 235.00 112.10
531661 Hittco Tools X 10.00 10.00 10.10 10.15 10.00 10.15 1.50 2837 0.29 17 -19.52 16.00 8.41
522215 HLE Glasscoa B 2.00 273.75 272.05 281.30 270.05 279.55 2.12 8180 22.75 392 38.24 662.00 246.05
544349 HM Electro M 10.00 42.18 44.28 44.28 44.25 44.27 4.95 8000 3.54 4 7.40 100.99 36.47
543929 HMA Agro B 1.00 24.66 24.75 25.72 24.26 25.48 3.33 13717 3.47 319 10.94 38.15 20.00
500191 HMT Z 10.00 61.95 60.00 65.04 60.00 63.32 2.21 2408 1.53 60 -17.35 75.45 41.00
543259 Home First F A1 2.00 977.95 989.70 1003.75 975.05 1001.30 2.39 3613 35.70 329 21.08 1518.80 893.95
544014 Honasa Cons. A1 10.00 304.55 301.80 307.00 301.15 302.95 -0.53 10222 31.14 966 -65.29 334.00 216.25
522064 Honda (I) Po B 10.00 2024.65 2021.00 2054.55 2016.95 2034.90 0.51 277 5.65 45 28.08 3251.00 1840.00
517174 Honeywell Au A1 10.00 27460.55 28449.30 28449.30 27015.00 27260.40 -0.73 226 61.63 125 47.70 41599.80 26250.05
500193 Hotel Leela B 2.00 7.39 7.33 7.65 7.33 7.43 0.54 41658 3.11 156 123.83 15.75 5.52
532145 Hotel Silver X 10.00 9.44 9.42 9.42 9.00 9.39 -0.53 3845 0.36 14 11.74 15.30 8.35
526761 Howard Hotel X 10.00 24.00 24.60 24.60 22.41 24.37 1.54 87 0.02 8 51.85 33.90 18.00
543433 HP Adhesives B 2.00 32.88 33.50 33.62 32.66 32.99 0.33 1764 0.59 28 22.29 57.50 26.35
502873 HP Cotton X 10.00 108.00 107.99 107.99 107.00 107.00 -0.93 25 0.03 2 12.83 132.00 87.41
500104 HPCL A1 10.00 328.50 323.75 332.75 319.60 331.40 0.88 308756 1001.22 8199 4.58 508.45 316.20
540136 HPL Elec.Pow B 10.00 298.70 297.05 298.70 292.75 296.25 -0.82 10190 30.17 428 19.58 639.50 256.05
544656 HRS Aluglaze MT 10.00 228.15 217.00 239.55 216.75 239.55 5.00 111600 257.15 40 89.72 292.60 126.00
544736 HSBC Gold ET E 10.00 129.20 129.20 132.00 127.55 129.00 -0.15 222 0.29 15 -- 134.47 122.80
532662 HT Media B 2.00 21.66 22.49 22.80 22.19 22.49 3.83 67267 15.15 193 2249.00 28.20 14.51
532799 Hubtown B 10.00 192.15 190.05 197.00 189.55 194.70 1.33 34063 66.33 451 21.05 366.00 149.90
540530 HUDCO A1 10.00 169.60 167.15 172.55 166.30 172.15 1.50 222045 377.94 3236 12.39 253.80 158.95
509820 Huhtamaki (I B 2.00 167.45 168.80 169.90 166.45 168.70 0.75 6013 10.10 317 15.06 272.45 148.95
542592 Humming Bird M 1.00 15.01 14.30 14.30 14.30 14.30 -4.73 1250 0.18 1 23.44 102.00 14.30
500262 Hybrid Finan B 5.00 18.31 19.01 19.10 18.10 18.16 -0.82 2682 0.51 24 16.66 35.21 9.35
539724 Hypersoft Tc XT 10.00 112.55 106.95 106.95 106.95 106.95 -4.98 2424 2.59 30 305.57 134.97 20.30
544274 Hyundai Mot. A1 10.00 1694.70 1696.00 1713.80 1680.80 1707.20 0.74 53111 901.09 6660 22.89 2889.65 1582.10