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 01/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 254.10 259.05 259.05 250.50 256.65 1.00 803 2.05 63 10.89 326.25 156.66
515147 Haldyn Glass X 1.00 97.38 98.90 98.90 94.10 96.60 -0.80 28982 27.71 223 25.16 154.65 84.01
544312 Hamps Bio M 10.00 20.00 20.69 20.69 20.35 20.35 1.75 8000 1.64 2 35.70 43.00 17.10
526407 Hampton Sky X 1.00 14.26 14.26 14.90 13.68 14.18 -0.56 19257 2.74 136 -24.45 35.80 12.30
532761 HandsOn Glob B 10.00 71.00 77.00 77.00 66.01 68.96 -2.87 744 0.51 51 17.82 88.98 41.51
590113 Hang Seng Be E 1.00 494.19 499.26 499.26 494.14 497.22 0.61 8631 42.88 502 -- 542.16 308.98
543227 Happiest Min A1 2.00 460.30 461.00 462.05 455.25 456.00 -0.93 7636 34.87 595 35.57 766.00 450.15
544057 Happy Forgin B 2.00 1147.85 1147.90 1160.85 1141.30 1156.65 0.77 530 6.10 86 52.29 1160.85 716.10
509597 Hardcastle W X 10.00 732.95 704.20 737.85 704.10 733.85 0.12 76 0.54 7 23.00 931.85 600.00
541276 Hardwyn (I) B 1.00 16.94 17.26 17.26 16.63 16.76 -1.06 43177 7.27 135 59.86 19.48 10.85
538081 Haria App. X 10.00 5.30 5.35 5.36 5.35 5.36 1.13 3166 0.17 14 7.34 7.65 4.35
543517 Hariom Pipe B 10.00 374.85 373.95 386.70 368.30 381.30 1.72 3357 12.55 120 18.90 572.10 301.39
542682 Harish Text. X 10.00 61.87 64.95 64.95 58.55 60.89 -1.58 1644 0.99 20 6.14 94.16 52.40
526931 Hariyana Shp X 10.00 107.80 112.00 112.00 107.60 111.00 2.97 3516 3.86 91 17.96 148.75 91.00
543600 Harsha Engr. B 10.00 377.35 376.90 391.85 376.75 389.30 3.17 1723 6.66 229 35.91 524.40 330.00
544105 Harshdeep H. M 10.00 94.01 92.56 95.01 92.56 95.00 1.05 4500 4.24 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.53 0.53 0.54 0.52 0.53 0.00 4392982 23.30 1004 5.89 4.68 0.48
532855 Haryana Capf X 10.00 168.95 168.95 169.80 164.20 166.30 -1.57 275 0.45 18 17.40 321.25 144.50
524080 Haryana Lthr X 10.00 61.81 62.80 64.74 61.90 64.28 4.00 1643 1.03 37 16.36 88.80 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 2 0.00 1 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 14.13 14.27 14.27 13.36 13.95 -1.27 1060 0.15 22 69.75 21.70 13.00
533162 Hathway Cabl B 2.00 12.46 12.26 12.57 12.26 12.48 0.16 77183 9.63 255 22.69 17.95 11.56
531531 Hatsun Agro A1 1.00 976.30 978.10 978.10 970.60 972.65 -0.37 142 1.38 55 65.90 1178.80 817.05
517354 Havells (I) A1 1.00 1425.70 1433.95 1433.95 1414.00 1416.70 -0.63 11422 162.29 1083 60.75 1727.10 1360.05
539176 Hawa Engg. X 10.00 97.45 97.45 97.55 94.25 94.25 -3.28 1863 1.81 21 14.52 235.50 84.10
508486 Hawkins Cook B 10.00 8103.15 8164.90 8299.00 8100.00 8163.60 0.75 1395 113.89 311 38.07 9900.00 7099.95
532467 Hazoor Multi B 1.00 34.97 34.79 37.50 34.70 36.54 4.49 377515 135.41 1126 38.06 57.80 26.80
532334 HB Estate De X 10.00 66.00 73.85 73.85 68.02 68.02 3.06 868 0.61 25 14.14 110.92 63.36
508956 HB Leas.&Fin X 10.00 13.16 13.35 13.96 13.19 13.77 4.64 11014 1.51 21 -59.87 20.42 11.02
532333 HB Portfolio X 10.00 62.55 63.00 63.20 62.50 62.55 0.00 1599 1.00 25 -40.62 109.98 60.06
532216 HB Stockhold T 10.00 72.56 71.84 75.95 71.01 74.16 2.21 181 0.14 11 -3.36 135.00 69.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 926.10 926.95 930.75 915.40 919.35 -0.73 35815 330.28 1455 39.82 1121.95 404.30
500185 HCC A1 1.00 18.94 19.07 19.35 18.83 19.04 0.53 1385793 263.91 1459 33.40 34.87 16.93
539224 HCKK Venture X 10.00 28.47 30.80 30.80 29.53 29.53 3.72 68 0.02 7 50.05 165.00 26.50
500179 HCL Infosys. B 2.00 13.26 13.39 13.45 13.26 13.30 0.30 14335 1.91 112 -22.93 24.39 11.78
532281 HCL Techno. A1 2.00 1624.35 1619.95 1645.70 1618.05 1635.35 0.68 106903 1748.90 16196 26.14 2011.00 1304.00
526717 HCP Plastene X 10.00 172.20 170.00 186.00 170.00 176.40 2.44 2615 4.72 76 12.97 215.95 88.75
544429 HDB Finl.Ser B 10.00 765.15 766.00 767.00 759.70 763.80 -0.18 10982 83.83 779 29.14 891.65 705.00
541729 HDFC AMC A1 5.00 2671.90 2672.20 2677.45 2635.25 2649.00 -0.86 4529 119.87 921 41.32 2965.00 1762.52
500180 HDFC Bank A1 1.00 991.75 992.05 997.50 989.30 990.75 -0.10 1055343 10464.28 32535 21.07 1020.35 812.12
533230 HDFC Gold E 1.00 113.70 114.14 114.59 113.54 114.12 0.37 215118 245.13 1034 -- 122.10 66.35
540777 HDFC Life In A1 10.00 749.55 751.00 753.05 747.40 750.35 0.11 81114 607.87 579 85.46 820.50 584.65
543627 HDFC N100LV B 12.62 21.57 21.59 21.61 21.46 21.49 -0.37 9802 2.11 56 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1042.39 1042.52 1042.52 1042.52 1042.52 0.01 1728 18.01 2 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.32 31.40 31.58 31.26 31.42 0.32 10688 3.36 42 -- 33.97 25.45
543224 HDFC Nifty B B 22.33 61.33 60.71 61.38 60.71 61.24 -0.15 249 0.15 17 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 292.22 292.55 292.90 292.10 292.43 0.07 2947 8.62 76 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 85.37 85.74 87.13 85.57 86.57 1.41 6218 5.38 31 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.28 95.31 98.00 95.31 96.18 -0.10 3381 3.25 58 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.27 38.32 38.36 38.20 38.24 -0.08 1035 0.40 22 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.70 60.88 60.88 60.11 60.16 -0.89 795 0.48 16 -- 61.20 50.00
543608 HDFCN50Val20 B 86.07 140.14 139.54 139.68 139.12 139.68 -0.33 207 0.29 11 -- 143.28 119.55
543607 HDFCNGrSec15 B 89.04 129.80 129.80 130.79 129.80 130.69 0.69 975 1.27 23 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.21 27.50 27.50 27.50 27.50 1.07 245 0.07 7 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.05 40.05 40.39 40.01 40.19 0.35 206 0.08 8 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.59 69.87 70.96 69.87 70.85 0.37 9591 6.79 42 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.10 29.66 29.66 29.03 29.20 0.34 201 0.06 27 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.51 22.23 22.64 22.23 22.59 0.36 6371 1.44 85 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.85 168.12 168.19 167.12 167.55 -0.18 13172 22.09 363 -- 182.49 134.75
543592 HDFCSILVETF E 52.52 216.01 216.52 217.83 213.66 215.17 -0.39 508170 1096.44 3416 -- 242.99 84.60
532873 HDIL Z 10.00 2.38 2.40 2.42 2.38 2.42 1.68 15008 0.36 39 1.27 4.66 2.31
540210 Heads Up Ven B 10.00 9.04 9.22 9.22 9.22 9.22 1.99 32 0.00 1 4.03 14.56 8.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 662.45 662.50 666.05 651.55 652.80 -1.46 70716 466.54 659 260.08 804.30 467.45
543546 Healthy Life M 10.00 13.00 12.94 13.01 12.70 12.70 -2.31 30000 3.84 9 18.41 61.16 11.80
526967 Heera Ispat X 10.00 8.50 8.50 8.50 8.20 8.20 -3.53 164 0.01 9 -7.01 9.91 5.00
509631 HEG A1 2.00 624.40 626.80 637.90 615.75 624.20 -0.03 285848 1793.49 10358 46.72 672.20 332.20
500292 HeidelbergC B 10.00 175.15 172.40 175.10 172.40 174.55 -0.34 917 1.59 30 30.73 242.00 169.00
539174 Helpage Fin X 10.00 24.98 25.50 25.50 23.06 23.66 -5.28 6764 1.62 56 8.89 33.80 12.73
531178 Hemang Res. X 10.00 16.01 15.06 16.00 15.06 16.00 -0.06 194 0.03 6 15.24 31.40 15.00
543916 Hemant Surg. MT 10.00 291.00 299.00 299.00 290.00 295.85 1.67 18000 53.26 12 50.40 367.10 88.15
543242 Hemisphere P B 10.00 137.15 137.55 137.85 135.75 136.30 -0.62 11016 15.04 172 -400.88 190.85 109.30
524590 Hemo Organic XT 10.00 17.18 16.84 16.84 16.84 16.84 -1.98 469 0.08 3 48.11 22.51 8.05
543266 Heranba Inds B 10.00 246.65 248.00 248.00 242.10 243.50 -1.28 548 1.34 39 -128.16 431.70 205.20
505720 Hercules Inv B 1.00 160.70 160.30 161.30 159.45 160.50 -0.12 1369 2.20 62 13.85 238.45 126.00
519552 Heritage Foo A1 5.00 461.10 461.05 461.05 450.10 452.35 -1.90 3026 13.78 129 24.29 541.60 355.55
500182 Hero Motocor A1 2.00 5770.25 5798.60 5854.90 5735.00 5844.90 1.29 9153 531.88 1919 22.14 6390.00 3322.60
524669 Hester Biosc B 10.00 1591.95 1590.10 1590.10 1581.00 1587.35 -0.29 10 0.16 10 30.81 2489.65 1246.75
506390 Heubach Col. B 10.00 475.05 468.05 476.05 468.05 475.00 -0.01 146 0.69 20 17.90 619.80 427.90
534328 Hexa Tradex B 2.00 163.70 166.10 166.10 160.50 164.00 0.18 444 0.71 6 42.27 284.00 149.75
544362 Hexaware Tec B 1.00 764.60 764.55 765.10 753.25 758.35 -0.82 6754 51.23 589 46.44 900.15 592.95
500183 HFCL A1 1.00 67.75 67.99 70.63 67.27 68.89 1.68 3193813 2212.88 9693 382.72 116.35 60.73
541019 HG Infra Eng A1 10.00 754.55 756.05 767.95 738.65 739.90 -1.94 7974 59.22 448 11.67 1560.95 720.00
522073 Hi-Tech Gear T 10.00 700.00 718.00 728.80 700.20 726.65 3.81 143 1.03 10 47.74 894.80 523.05
543411 Hi-Tech Pipe B 1.00 92.10 92.10 94.83 91.40 93.14 1.13 102862 96.15 654 24.26 163.85 81.56
504176 High Enr.Bat X 2.00 600.10 594.00 610.10 591.10 605.55 0.91 6523 39.37 208 40.29 830.35 420.05
544477 Highway Infr B 5.00 58.39 58.80 58.80 57.60 57.66 -1.25 13735 7.96 187 21.04 134.88 55.61
524735 Hikal B 2.00 226.90 227.00 228.20 225.95 227.00 0.04 2766 6.27 86 276.83 456.60 217.35
539697 Hiliks Tech. XT 10.00 52.90 52.90 53.00 52.90 52.90 0.00 1207 0.64 8 96.18 122.60 41.60
544308 Hilltone Sof XT 10.00 89.95 86.10 91.00 85.90 90.77 0.91 155320 139.66 118 -78.93 93.00 23.33
532847 Hilton Metal B 10.00 34.96 35.30 35.69 35.28 35.69 2.09 12224 4.35 110 18.03 108.81 33.08
505712 Him Teknofor X 2.00 218.30 218.50 222.00 214.05 219.25 0.44 5518 12.12 40 21.97 271.50 149.05
500184 Himadri Spl. A1 1.00 488.50 488.25 490.45 483.75 485.40 -0.63 39478 192.08 1528 37.34 606.54 351.40
526899 Himalaya Fd. X 10.00 9.74 9.80 9.93 9.51 9.59 -1.54 52263 5.05 171 15.47 19.30 8.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 113.90 114.20 114.60 112.00 112.80 -0.97 5263 5.96 103 16.37 207.90 107.50
531979 Hind Alumini X 10.00 110.68 113.00 121.70 111.80 121.70 9.96 251654 298.51 1534 8.81 121.70 57.25
504036 Hind Rect B 2.00 1511.30 1511.00 1516.00 1493.05 1501.70 -0.64 111 1.67 23 54.39 2101.00 801.15
539984 Hind Urban I X 10.00 2269.45 2269.00 2297.90 2213.25 2279.00 0.42 15 0.34 9 -12.21 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 321.90 323.95 326.00 320.25 325.90 1.24 437 1.41 36 9.62 424.90 281.25
541154 Hind.Aeronau A1 5.00 4387.70 4393.95 4407.60 4342.05 4395.60 0.18 15944 698.01 2780 34.71 5166.00 3045.95
519574 Hind.Agrigen X 10.00 52.31 51.11 51.70 51.11 51.68 -1.20 1018 0.53 15 258.40 103.00 48.00
531918 Hind.Applian XT 10.00 125.80 130.95 130.95 119.55 122.75 -2.42 301 0.36 23 944.23 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.27 5.53 5.53 5.07 5.51 4.55 5921 0.32 34 275.50 10.32 5.00
509635 Hind.Compost B 5.00 429.25 432.30 434.75 425.00 430.95 0.40 34 0.15 17 21.36 571.00 402.15
513599 Hind.Copper A1 5.00 518.50 520.40 534.25 520.40 522.80 0.83 4171868 21994.99 44090 89.06 545.95 183.90
524013 Hind.Fluroca B 10.00 16.77 16.77 17.39 16.55 17.19 2.50 1365 0.23 16 286.50 19.57 10.80
519126 Hind.Foods B 2.00 519.25 516.45 518.70 511.00 512.90 -1.22 1192 6.12 70 48.48 609.05 461.80
505893 Hind.Hardy X 10.00 905.00 880.00 924.50 880.00 904.20 -0.09 277 2.49 19 15.45 1350.00 601.05
533217 Hind.Media V B 10.00 69.00 72.99 72.99 68.40 71.64 3.83 2317 1.66 39 6.31 103.45 62.08
509895 Hind.Mills X 10.00 181.50 181.45 181.45 173.05 180.70 -0.44 161 0.29 6 -4.42 224.55 154.00
500500 Hind.Motors B 5.00 20.90 21.69 21.69 20.80 21.12 1.05 768145 163.48 2914 64.00 35.83 16.55
500186 Hind.Oil Exp B 10.00 156.00 156.00 163.40 154.25 156.50 0.32 36532 58.18 631 14.65 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.94 32.20 33.28 31.31 32.87 2.91 48176 15.68 408 0.53 45.00 22.36
530315 Hind.Tin Wrk X 10.00 116.30 114.20 121.00 114.20 120.85 3.91 3341 3.98 101 11.42 224.70 106.90
500696 Hind.Unileve A1 1.00 2315.30 2319.55 2326.75 2300.00 2323.00 0.33 129047 2989.07 18263 50.13 2736.62 2102.90
500188 Hind.Zinc A1 2.00 612.30 611.90 617.25 605.25 611.80 -0.08 170085 1040.28 4329 24.47 656.25 378.65
500440 Hindalco A1 1.00 886.25 889.30 895.95 882.10 895.00 0.99 56512 503.26 2574 11.32 895.95 546.25
543645 Hindprakash B 10.00 133.50 137.95 150.05 137.95 141.35 5.88 1707 2.40 78 103.93 176.25 111.10
532859 Hinduja Glob B 10.00 445.45 449.70 464.90 444.75 460.05 3.28 912 4.15 140 -2300.25 713.95 431.35
542905 Hindware Hom B 2.00 266.75 266.80 276.00 265.55 272.75 2.25 1767 4.79 73 -31.28 392.10 178.15
530853 Hipolin X 10.00 57.93 59.00 59.00 59.00 59.00 1.85 3 0.00 1 -5.03 177.00 51.55
531743 Hira Automob P 10.00 215.70 204.95 204.95 204.95 204.95 -4.98 100 0.20 1 128.09 489.65 74.78
532359 Hit Kit Glob XT 2.00 1.03 1.03 1.08 1.02 1.08 4.85 232305 2.50 64 2.70 1.73 0.91
543187 Hitachi Engy A1 10.00 18323.55 18310.05 18535.30 18205.00 18480.50 0.86 2009 369.10 752 22.96 22837.45 8738.05
526217 Hitech Corp. B 10.00 168.10 168.20 168.20 168.20 168.20 0.06 6 0.01 4 25.84 281.55 152.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 12.34 12.34 13.50 12.34 13.50 9.40 114 0.01 3 -37.50 16.00 10.31
522215 HLE Glasscoa B 2.00 439.60 431.50 446.30 431.50 439.70 0.02 2162 9.55 164 54.02 662.00 218.00
543929 HMA Agro B 1.00 29.05 28.66 30.00 28.32 29.26 0.72 4278 1.24 106 12.56 41.70 27.50
500191 HMT Z 10.00 47.17 48.11 48.11 46.50 46.89 -0.59 407 0.19 21 -10.83 79.50 44.95
543259 Home First F A1 2.00 1102.00 1132.05 1132.05 1098.00 1100.10 -0.17 3654 40.45 508 25.24 1518.80 838.65
544014 Honasa Cons. A1 10.00 286.35 283.60 286.35 282.50 283.75 -0.91 6869 19.53 288 -61.15 334.00 190.00
522064 Honda (I) Po B 10.00 2340.00 2350.00 2358.05 2328.65 2333.85 -0.26 102 2.39 36 31.18 3251.00 1827.20
517174 Honeywell Au A1 10.00 32826.65 32830.00 33150.00 32830.00 33027.15 0.61 105 34.63 77 56.57 43799.90 31501.70
500193 Hotel Leela B 2.00 9.07 8.95 9.49 8.88 9.28 2.32 30896 2.84 311 77.33 19.35 8.60
532145 Hotel Silver X 10.00 12.50 12.47 14.10 12.44 12.67 1.36 568 0.07 11 14.56 19.20 11.20
526761 Howard Hotel X 10.00 23.16 24.85 27.50 23.35 25.90 11.83 16870 4.37 69 32.37 33.90 18.00
543433 HP Adhesives B 2.00 41.19 41.85 41.85 41.10 41.50 0.75 1676 0.69 23 23.58 82.06 40.05
502873 HP Cotton X 10.00 111.30 111.00 112.10 110.10 111.00 -0.27 2179 2.41 15 14.96 141.90 82.00
500104 HPCL A1 10.00 499.00 499.10 502.40 493.00 498.65 -0.07 176844 879.93 5593 7.62 502.40 287.55
540136 HPL Elec.Pow B 10.00 407.10 407.10 411.40 401.70 405.75 -0.33 2407 9.75 190 27.20 639.50 338.75
544656 HRS Aluglaze MT 10.00 144.76 137.55 151.95 137.55 151.95 4.97 771600 1111.38 252 56.91 168.82 126.00
532662 HT Media B 2.00 23.49 23.25 23.50 23.25 23.50 0.04 395 0.09 7 30.92 28.20 14.51
532799 Hubtown B 10.00 247.35 249.05 257.20 245.10 256.50 3.70 39249 99.58 622 28.06 366.00 149.90
540530 HUDCO A1 10.00 228.20 230.00 230.80 226.25 227.60 -0.26 197105 449.70 2824 16.26 254.20 158.90
509820 Huhtamaki (I B 2.00 211.65 211.30 211.40 209.55 210.25 -0.66 442 0.93 32 18.77 284.90 170.40
542592 Humming Bird M 1.00 22.80 23.90 23.90 23.90 23.90 4.82 3750 0.90 1 39.18 102.00 20.56
500262 Hybrid Finan T 5.00 19.75 19.70 19.75 19.22 19.70 -0.25 366 0.07 4 18.07 35.21 9.35
539724 Hypersoft Tc XT 10.00 68.00 71.40 71.40 64.60 67.10 -1.32 5028 3.33 131 13.98 100.60 17.55
544274 Hyundai Mot. A1 10.00 2298.85 2302.60 2315.95 2284.10 2311.25 0.54 22428 516.13 2195 30.99 2889.65 1542.95