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 16/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 268.00 268.00 268.00 255.05 265.00 -1.12 295 0.76 15 79.34 326.25 156.66
515147 Haldyn Glass X 1.00 101.84 101.83 101.83 95.00 96.22 -5.52 68319 66.11 429 23.58 154.65 78.23
526407 Hampton Sky X 1.00 12.40 12.40 12.62 11.85 12.20 -1.61 16666 2.05 126 -19.37 32.11 11.40
532761 HandsOn Glob B 10.00 63.83 64.90 64.90 55.97 56.50 -11.48 4609 2.65 67 166.18 84.80 41.51
590113 Hang Seng Be E 1.00 545.48 538.50 549.10 531.84 542.28 -0.59 3679 19.96 333 -- 577.98 319.47
538731 Hanman Fit M 10.00 4.60 3.77 5.25 3.77 4.70 2.17 25200 1.12 5 -1.16 6.60 2.90
544687 Hannah Josep M 10.00 66.34 64.70 66.50 62.75 65.00 -2.02 22000 14.22 11 -- 71.66 61.75
543227 Happiest Min A1 2.00 372.25 372.10 393.75 369.30 386.00 3.69 55380 213.20 1939 31.69 735.00 364.90
544057 Happy Forgin B 2.00 1299.00 1306.00 1311.95 1270.75 1282.05 -1.30 4314 55.53 637 57.96 1332.00 716.10
509597 Hardcastle W X 10.00 729.20 737.90 737.90 683.00 683.00 -6.34 62 0.43 8 15.64 899.00 600.00
541276 Hardwyn (I) T 1.00 16.52 16.95 17.34 16.01 17.25 4.42 118751 20.02 106 71.88 20.44 10.85
538081 Haria App. X 10.00 5.70 5.70 5.70 5.49 5.49 -3.68 449 0.02 8 10.56 7.65 4.55
512604 Haria Export X 10.00 6.87 6.87 7.55 6.87 7.01 2.04 16551 1.19 39 63.73 10.25 4.73
500178 Harig Crank XT 1.00 6.81 6.81 6.81 6.81 6.81 0.00 79 0.01 15 -15.84 6.81 1.50
543517 Hariom Pipe B 10.00 372.95 379.95 379.95 365.00 367.15 -1.56 2813 10.34 174 18.10 572.10 301.39
542682 Harish Text. X 10.00 62.58 74.99 74.99 62.90 64.59 3.21 9628 6.23 86 4.14 84.00 52.40
526931 Hariyana Shp X 10.00 113.05 114.00 125.00 113.50 115.90 2.52 30195 36.13 319 7.00 148.75 91.00
530055 Harmony Cap. XT 10.00 80.52 80.52 80.52 80.52 80.52 0.00 3600 2.90 8 -100.65 80.52 42.42
500467 Harr.Malayal B 10.00 174.80 174.80 186.10 171.95 181.95 4.09 3684 6.64 154 13.32 237.55 156.00
543600 Harsha Engr. B 10.00 381.95 381.10 389.40 378.50 379.30 -0.69 1283 4.89 129 32.70 451.00 330.00
505336 Harshil Agro X 1.00 0.42 0.42 0.43 0.41 0.41 -2.38 3311088 13.82 834 -13.67 4.68 0.40
532855 Haryana Capf X 10.00 150.70 155.00 155.00 145.00 150.00 -0.46 171 0.25 17 16.70 232.95 137.00
524080 Haryana Lthr X 10.00 59.65 60.84 60.84 59.07 59.07 -0.97 206 0.12 10 15.34 88.80 52.00
531387 Hasti Financ X 10.00 7.48 7.62 7.62 7.62 7.62 1.87 510 0.04 2 -0.65 9.77 4.85
509073 Hathway Bhaw X 10.00 12.80 12.80 12.80 11.86 12.58 -1.72 455 0.06 16 44.93 21.70 10.75
533162 Hathway Cabl B 2.00 11.22 11.15 11.24 10.98 11.17 -0.45 98941 10.95 381 18.62 17.95 9.91
531531 Hatsun Agro A1 1.00 912.20 912.00 912.85 900.30 901.45 -1.18 669 6.07 119 57.64 1178.80 731.05
517354 Havells (I) A1 1.00 1402.10 1391.55 1427.95 1391.55 1421.10 1.36 7473 106.00 1078 60.01 1673.20 1250.15
539176 Hawa Engg. X 10.00 80.38 84.99 84.99 79.00 79.65 -0.91 751 0.61 19 12.60 159.90 70.00
508486 Hawkins Cook B 10.00 7370.10 7438.00 7438.00 7313.30 7376.30 0.08 603 44.52 397 31.03 9900.00 7099.95
532467 Hazoor Multi B 1.00 34.64 34.01 35.60 33.26 35.27 1.82 677273 235.68 702 31.77 50.95 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 70.51 70.51 82.82 70.51 76.72 8.81 15460 12.00 164 13.85 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.99 12.11 13.60 12.11 13.06 0.54 1171 0.15 13 -46.64 17.60 11.02
532333 HB Portfolio X 10.00 59.40 63.78 63.78 57.13 57.19 -3.72 1607 0.94 32 95.32 107.10 55.10
532216 HB Stockhold T 10.00 63.43 63.20 65.18 60.72 61.21 -3.50 318 0.19 9 -5.44 135.00 60.00
517271 HBL Engg. A1 1.00 762.80 758.10 758.10 735.00 738.00 -3.25 163484 1217.58 5293 25.70 1121.95 404.30
500185 HCC A1 1.00 19.82 20.03 20.03 19.28 19.40 -2.12 1027628 200.84 1995 25.87 31.47 16.93
539224 HCKK Venture XT 10.00 33.10 33.76 34.75 33.10 34.73 4.92 167 0.06 9 86.82 165.00 26.50
500179 HCL Infosys. B 2.00 13.21 13.59 14.10 13.02 13.12 -0.68 26852 3.64 303 -18.22 24.39 11.78
532281 HCL Techno. A1 2.00 1454.95 1456.00 1467.00 1447.25 1463.00 0.55 55454 808.19 4035 24.12 1770.00 1304.00
526717 HCP Plastene X 10.00 181.10 185.00 191.95 180.00 181.10 0.00 3188 5.86 58 9.65 215.95 88.75
544429 HDB Finl.Ser B 10.00 708.00 708.70 715.00 701.25 711.90 0.55 25609 181.31 3055 27.16 891.65 687.75
541729 HDFC AMC A1 5.00 2813.60 2752.60 2847.00 2752.60 2843.60 1.07 21926 620.09 2503 42.38 2965.00 1762.52
500180 HDFC Bank A1 1.00 905.65 905.70 929.40 902.25 925.45 2.19 5217597 47967.31 30236 19.11 1020.35 830.80
533230 HDFC Gold E 1.00 130.33 130.33 131.41 130.01 131.14 0.62 275782 360.69 2154 -- 152.35 70.52
540777 HDFC Life In A1 10.00 696.65 692.05 707.95 692.05 704.90 1.18 398210 2806.26 1698 80.47 820.50 600.65
543627 HDFC N100LV B 12.62 20.91 21.00 21.13 20.95 21.13 1.05 45 0.01 7 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1048.38 1048.51 1048.51 1048.51 1048.51 0.01 96 1.01 1 -- 1048.51 1000.83
543628 HDFC N200Mom B 19.06 31.65 31.34 31.65 31.31 31.62 -0.09 2940 0.93 62 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.88 61.34 62.62 61.27 62.43 0.89 2457 1.53 73 -- 62.62 48.72
539516 HDFC Nifty50 B 76.13 285.81 285.50 288.00 284.37 287.66 0.65 2741 7.85 641 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 93.17 91.96 93.95 91.72 93.60 0.46 3936 3.67 46 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 93.25 93.41 94.34 93.03 93.80 0.59 15670 14.68 120 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.39 37.72 37.89 36.95 37.60 0.56 2163 0.81 47 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.25 59.38 59.38 58.16 58.49 0.41 6 0.00 4 -- 63.31 50.00
543607 HDFCNGrSec15 B 89.04 121.22 121.51 121.51 120.42 121.24 0.02 2455 2.96 69 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.97 27.23 27.23 26.77 26.77 -0.74 689 0.19 11 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 34.67 34.77 35.05 34.38 34.80 0.37 13687 4.73 178 -- 43.85 33.00
543570 HDFCNifNXT50 B 41.82 70.38 70.38 70.81 69.70 70.79 0.58 7372 5.18 112 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.13 29.10 29.59 28.90 29.50 1.27 752 0.22 30 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.17 22.00 22.75 21.86 22.39 0.99 51944 11.48 260 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 161.14 160.01 161.35 159.47 161.05 -0.06 47304 75.92 588 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 232.10 228.70 228.70 223.39 227.09 -2.16 335098 756.80 3501 -- 392.00 84.99
532873 HDIL Z 10.00 2.74 2.61 2.61 2.61 2.61 -4.74 14026 0.37 7 1.37 4.11 1.92
540210 Heads Up Ven B 10.00 8.74 8.20 8.25 8.20 8.25 -5.61 109 0.01 4 4.37 14.56 7.71
539787 HealthCare G A1 10.00 581.75 599.85 599.85 579.35 584.40 0.46 4107 24.05 368 436.12 804.30 473.00
543546 Healthy Life M 10.00 10.31 10.70 10.70 9.80 9.80 -4.95 54000 5.41 21 12.89 46.66 8.85
526967 Heera Ispat X 10.00 7.52 7.52 7.93 7.52 7.93 5.45 103 0.01 7 -6.78 9.91 5.00
509631 HEG A1 2.00 526.80 517.75 535.50 516.45 530.85 0.77 102824 542.53 2137 26.86 672.20 332.20
500292 HeidelbergC B 10.00 166.70 166.80 166.80 164.95 165.55 -0.69 859 1.42 70 26.96 224.60 160.15
539174 Helpage Fin X 10.00 21.25 23.95 23.95 21.00 21.96 3.34 181 0.04 8 6.84 33.80 12.73
531178 Hemang Res. X 10.00 13.84 15.00 15.00 13.01 13.72 -0.87 11813 1.70 52 19.88 28.80 13.01
543916 Hemant Surg. M 10.00 285.00 280.50 282.00 280.50 282.00 -1.05 6400 18.03 11 48.04 367.10 88.15
543242 Hemisphere P B 10.00 134.80 133.35 137.15 132.50 134.80 0.00 16808 22.63 261 -364.32 190.85 109.30
524590 Hemo Organic XT 10.00 13.71 13.77 13.80 13.03 13.80 0.66 891 0.12 13 53.08 22.51 8.05
543266 Heranba Inds B 10.00 207.70 207.25 208.95 205.05 208.00 0.14 1766 3.67 83 -13.85 403.40 204.50
505720 Hercules Inv B 1.00 130.40 130.10 132.00 126.00 127.90 -1.92 7983 10.27 181 11.04 238.45 126.00
519552 Heritage Foo A1 5.00 355.70 357.80 357.80 349.65 350.00 -1.60 15389 54.12 673 19.76 541.60 339.15
500182 Hero Motocor A1 2.00 5579.65 5579.65 5626.95 5460.00 5493.45 -1.54 11806 651.88 2348 20.20 6390.00 3322.60
524669 Hester Biosc B 10.00 1559.95 1556.25 1571.00 1556.25 1562.00 0.13 28 0.44 18 32.46 2347.70 1246.75
544362 Hexaware Tec A1 1.00 560.95 560.95 579.15 541.95 576.00 2.68 103767 578.26 3553 35.27 900.15 521.25
500183 HFCL A1 1.00 69.72 69.79 70.51 68.72 69.02 -1.00 412024 286.47 2022 203.00 93.95 59.83
541019 HG Infra Eng B 10.00 665.10 671.55 674.95 639.40 645.15 -3.00 7564 49.73 596 10.72 1272.10 545.95
542332 Hi-Klass Trd XT 5.00 38.09 39.99 39.99 39.99 39.99 4.99 1 0.00 1 799.80 39.99 6.81
522073 Hi-Tech Gear T 10.00 647.10 625.00 649.90 625.00 649.90 0.43 3 0.02 2 54.07 894.80 523.05
543411 Hi-Tech Pipe B 1.00 87.86 86.75 86.75 83.11 83.64 -4.80 54861 46.64 685 22.30 127.46 70.90
504176 High Enr.Bat X 2.00 545.70 545.00 594.70 535.30 562.30 3.04 11034 60.41 364 28.30 830.35 420.05
544477 Highway Infr B 5.00 55.43 54.15 54.60 53.59 54.11 -2.38 17939 9.67 257 11.04 134.88 49.45
524735 Hikal B 2.00 213.35 214.05 214.05 204.15 209.70 -1.71 55407 115.26 656 -199.71 456.60 178.00
539697 Hiliks Tech. XT 10.00 49.16 48.18 48.18 48.18 48.18 -1.99 866 0.42 10 301.13 89.60 41.60
544308 Hilltone Sof XT 10.00 61.54 59.15 63.70 59.15 60.81 -1.19 23374 14.51 56 -243.24 93.00 25.83
532847 Hilton Metal B 10.00 27.06 27.00 27.14 23.92 24.46 -9.61 24432 6.05 318 10.82 84.16 23.92
505712 Him Teknofor X 2.00 216.05 213.85 220.00 204.00 206.55 -4.40 12223 25.21 74 20.70 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 449.95 449.55 475.80 446.80 471.15 4.71 78921 363.42 1603 33.65 534.35 351.40
526899 Himalaya Fd. X 10.00 10.18 10.23 10.28 9.30 9.47 -6.97 295106 28.59 526 15.27 17.87 8.01
514043 Himat. Seide B 5.00 110.90 110.90 111.35 108.30 108.70 -1.98 7867 8.62 206 18.84 168.85 94.40
531979 Hind Alumini XT 10.00 99.45 100.00 100.00 95.50 98.45 -1.01 7616 7.47 167 6.55 162.55 57.25
504036 Hind Rect B 2.00 1356.70 1347.05 1347.05 1267.20 1286.45 -5.18 3522 45.53 646 44.10 2101.00 801.15
539984 Hind Urban I X 10.00 1961.25 2353.50 2353.50 2353.50 2353.50 20.00 6855 161.33 179 -12.61 2500.00 1651.30
514428 Hind.Adhesiv X 10.00 297.90 310.90 314.30 301.00 303.10 1.75 1012 3.09 61 8.99 393.70 278.05
541154 Hind.Aeronau A1 5.00 4212.75 4238.90 4238.90 4170.00 4226.05 0.32 358831 15036.28 10106 31.77 5166.00 3045.95
519574 Hind.Agrigen X 10.00 46.25 47.05 48.70 46.25 46.50 0.54 2874 1.34 26 664.29 103.00 46.05
531918 Hind.Applian X 10.00 118.90 118.80 118.80 107.05 107.10 -9.92 427 0.47 33 1071.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 8.49 8.07 8.07 8.07 8.07 -4.95 8631 0.70 31 57.64 10.32 5.00
509635 Hind.Compost B 5.00 420.80 416.35 423.60 411.80 422.00 0.29 39 0.16 29 24.45 539.95 397.55
513599 Hind.Copper A1 5.00 590.35 587.75 587.75 568.05 574.45 -2.69 1476285 8507.02 26765 83.98 759.20 183.90
519126 Hind.Foods B 2.00 505.65 501.60 503.25 493.20 499.60 -1.20 2147 10.72 110 44.61 609.05 443.35
505893 Hind.Hardy X 10.00 867.85 935.00 935.00 819.00 857.80 -1.16 765 6.61 94 14.08 1350.00 601.05
533217 Hind.Media V B 10.00 71.70 70.37 71.70 70.00 71.50 -0.28 293 0.21 14 7.91 103.45 62.08
509895 Hind.Mills X 10.00 176.95 179.90 179.90 173.00 173.45 -1.98 47 0.08 15 -5.48 218.00 154.00
500500 Hind.Motors B 5.00 16.79 16.40 17.05 16.40 16.43 -2.14 260476 43.24 1507 96.65 35.83 16.00
500186 Hind.Oil Exp B 10.00 142.00 144.75 144.80 129.40 130.00 -8.45 46198 62.15 1262 16.19 213.75 129.40
500449 Hind.Org.Chm B 10.00 30.72 30.25 31.50 30.25 30.64 -0.26 16615 5.13 217 0.42 45.00 22.36
530315 Hind.Tin Wrk X 10.00 126.50 126.50 128.50 123.10 123.95 -2.02 4970 6.19 122 12.48 178.95 106.90
500696 Hind.Unileve A1 1.00 2305.20 2305.45 2327.00 2288.20 2318.85 0.59 487307 11241.66 5059 37.55 2736.62 2102.90
500188 Hind.Zinc A1 2.00 593.15 587.05 596.30 583.20 594.00 0.14 407165 2399.95 8301 21.27 732.60 378.65
500440 Hindalco A1 1.00 908.65 897.70 910.15 889.40 907.20 -0.16 103965 938.81 4214 12.68 1029.60 546.25
532859 Hinduja Glob B 10.00 406.65 407.00 407.00 394.80 400.40 -1.54 1922 7.66 187 42.06 628.80 393.00
542905 Hindware Hom B 2.00 247.55 247.60 247.60 235.90 238.35 -3.72 4784 11.54 174 -38.63 392.10 178.15
530853 Hipolin X 10.00 64.89 64.89 64.89 64.87 64.87 -0.03 48 0.03 3 -6.57 125.40 50.25
521068 Hisar Spin. P 10.00 58.15 58.00 60.90 58.00 60.90 4.73 1000 0.59 2 6.19 66.40 40.70
532359 Hit Kit Glob XT 2.00 2.35 2.46 2.46 2.46 2.46 4.68 92404 2.27 45 6.15 2.46 0.91
543187 Hitachi Engy A1 10.00 22421.35 22421.35 22863.45 22365.25 22826.10 1.81 3140 713.18 1227 24.18 23142.50 10385.20
526217 Hitech Corp. B 10.00 152.00 159.80 159.80 150.00 152.40 0.26 5387 8.24 88 35.86 235.00 150.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 11.99 11.90 11.90 11.65 11.65 -2.84 80 0.01 3 -22.40 16.00 10.25
522215 HLE Glasscoa B 2.00 323.85 321.05 326.50 314.65 325.70 0.57 10816 34.70 503 44.56 662.00 218.00
544349 HM Electro MT 10.00 53.39 54.25 55.10 54.25 55.10 3.20 4800 2.62 3 9.21 100.99 42.75
543929 HMA Agro B 1.00 28.04 27.00 27.32 26.00 26.56 -5.28 19100 5.10 307 11.40 38.15 23.55
500191 HMT Z 10.00 43.50 42.55 44.00 42.55 43.77 0.62 1215 0.53 15 -11.99 75.45 41.00
543259 Home First F A1 2.00 1179.85 1162.75 1190.00 1162.75 1168.30 -0.98 7045 82.95 675 24.54 1518.80 838.65
544014 Honasa Cons. A1 10.00 301.50 299.05 310.55 298.25 306.05 1.51 112441 343.55 1636 -65.96 334.00 190.00
522064 Honda (I) Po B 10.00 2325.90 2285.05 2295.00 2206.00 2217.80 -4.65 1229 27.54 331 30.60 3251.00 1827.20
517174 Honeywell Au A1 10.00 31360.00 32998.95 32998.95 30921.30 31191.35 -0.54 140 43.68 83 54.58 41599.80 30660.00
500193 Hotel Leela B 2.00 8.82 9.40 9.40 8.61 8.80 -0.23 23931 2.11 78 146.67 15.75 7.77
532145 Hotel Silver X 10.00 12.24 12.48 12.72 11.94 12.46 1.80 3490 0.43 34 15.58 17.90 11.06
526761 Howard Hotel X 10.00 23.92 27.50 27.50 23.50 24.54 2.59 2026 0.50 39 52.21 33.90 18.00
543433 HP Adhesives B 2.00 38.49 39.26 39.26 37.54 38.25 -0.62 10250 3.88 80 25.84 61.00 35.01
502873 HP Cotton X 10.00 108.00 108.00 112.90 107.90 110.40 2.22 4722 5.19 23 13.24 131.90 82.00
500104 HPCL A1 10.00 450.30 448.50 452.45 445.00 451.90 0.36 83584 374.46 2035 6.25 508.45 287.55
540136 HPL Elec.Pow B 10.00 354.00 350.35 350.65 341.00 344.10 -2.80 6277 21.71 285 22.74 639.50 308.20
544656 HRS Aluglaze MT 10.00 230.20 230.20 235.10 230.05 232.00 0.78 98400 227.41 34 86.89 235.10 126.00
532662 HT Media B 2.00 21.70 22.20 22.20 21.68 21.77 0.32 3225 0.71 29 2177.00 28.20 14.51
532799 Hubtown B 10.00 220.85 220.85 220.85 211.45 215.55 -2.40 20331 43.92 444 23.30 366.00 149.90
540530 HUDCO A1 10.00 195.60 195.55 197.40 193.20 196.75 0.59 173466 338.33 1892 14.16 253.80 158.90
509820 Huhtamaki (I B 2.00 187.85 187.90 188.20 180.05 180.60 -3.86 9942 18.21 383 16.13 272.45 170.40
542592 Humming Bird M 1.00 19.50 20.47 20.47 20.47 20.47 4.97 2500 0.51 2 33.56 102.00 15.26
500262 Hybrid Finan B 5.00 20.05 19.84 20.05 19.43 20.05 0.00 115 0.02 8 18.39 35.21 9.35
539724 Hypersoft Tc XT 10.00 81.60 77.52 77.52 77.52 77.52 -5.00 13888 10.77 70 11.01 100.60 19.35
544274 Hyundai Mot. A1 10.00 2175.80 2155.05 2170.00 2154.00 2165.20 -0.49 10156 219.51 972 29.03 2889.65 1542.95