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 09/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 245.15 246.00 254.95 245.05 251.05 2.41 1493 3.71 33 43.43 326.25 156.66
515147 Haldyn Glass X 1.00 92.59 93.75 93.75 89.50 89.98 -2.82 31148 28.44 264 23.43 154.65 84.01
540679 Haleos Labs T 10.00 1330.00 1267.00 1267.00 1267.00 1267.00 -4.74 3 0.04 1 20.46 1680.00 956.05
526407 Hampton Sky X 1.00 14.16 14.15 14.58 13.75 13.86 -2.12 27775 3.93 145 -23.90 33.92 12.30
532761 HandsOn Glob B 10.00 61.44 66.17 66.17 57.23 60.35 -1.77 16914 10.44 41 15.59 84.80 41.51
590113 Hang Seng Be E 1.00 502.87 500.55 505.00 500.55 502.27 -0.12 5358 26.93 280 -- 542.16 308.98
538731 Hanman Fit M 10.00 4.79 5.50 5.74 4.00 5.73 19.62 46200 2.55 11 -1.41 6.60 2.90
543227 Happiest Min A1 2.00 451.85 451.35 451.35 439.85 440.45 -2.52 21060 93.42 1589 34.36 766.00 439.85
544057 Happy Forgin B 2.00 1127.40 1121.25 1139.55 1110.05 1113.30 -1.25 4313 48.35 425 50.33 1190.00 716.10
509597 Hardcastle W X 10.00 688.00 721.95 721.95 714.75 714.75 3.89 20 0.14 4 22.40 907.20 600.00
541276 Hardwyn (I) T 1.00 18.86 19.33 19.50 17.92 18.73 -0.69 134826 24.42 234 66.89 20.44 10.85
538081 Haria App. X 10.00 5.25 5.25 5.48 5.25 5.30 0.95 3025 0.16 10 7.26 7.65 4.35
512604 Haria Export X 10.00 6.56 6.88 6.88 6.31 6.53 -0.46 2865 0.19 14 50.23 10.25 4.73
543517 Hariom Pipe B 10.00 404.35 395.60 407.55 391.60 400.95 -0.84 9833 39.36 380 19.88 572.10 301.39
542682 Harish Text. X 10.00 57.28 57.00 60.90 55.06 60.89 6.30 2061 1.20 27 6.14 94.16 52.40
526931 Hariyana Shp X 10.00 107.65 109.80 111.80 106.00 107.95 0.28 2849 3.10 93 17.47 148.75 91.00
500467 Harr.Malayal B 10.00 165.40 165.00 165.00 160.50 163.70 -1.03 141 0.23 10 10.50 316.39 157.50
543600 Harsha Engr. B 10.00 391.40 380.60 385.90 374.65 380.65 -2.75 1263 4.81 82 35.12 482.00 330.00
544105 Harshdeep H. M 10.00 97.53 97.53 100.00 97.53 99.00 1.51 4500 4.45 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.51 0.51 0.51 0.50 0.50 -1.96 4997347 25.15 1101 5.56 4.68 0.48
532855 Haryana Capf X 10.00 162.10 171.00 171.00 160.20 169.00 4.26 721 1.21 28 17.68 264.75 144.50
530927 Haryana Fin. ZP 10.00 84.65 80.42 80.42 80.42 80.42 -5.00 100 0.08 1 -1608.40 93.97 27.67
524080 Haryana Lthr X 10.00 59.11 59.20 60.00 58.10 58.15 -1.62 2481 1.46 21 14.80 88.80 55.05
531387 Hasti Financ X 10.00 8.68 8.51 8.51 8.51 8.51 -1.96 67 0.01 2 -0.73 9.77 4.85
509073 Hathway Bhaw X 10.00 13.80 13.80 13.80 13.20 13.23 -4.13 855 0.11 21 66.15 21.70 13.00
533162 Hathway Cabl B 2.00 12.16 12.20 12.21 11.95 12.10 -0.49 242500 29.30 516 22.00 17.95 11.56
531531 Hatsun Agro A1 1.00 942.50 940.00 953.05 932.30 936.30 -0.66 730 6.87 81 63.43 1178.80 817.05
517354 Havells (I) A1 1.00 1485.15 1476.60 1514.60 1460.50 1465.50 -1.32 62172 925.19 9643 62.84 1712.95 1360.05
539176 Hawa Engg. X 10.00 92.76 100.00 100.00 87.50 98.29 5.96 566 0.54 36 15.14 228.00 81.50
508486 Hawkins Cook B 10.00 7910.60 7905.00 7934.85 7799.00 7824.90 -1.08 589 46.20 411 36.49 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.27 35.00 35.76 32.15 32.64 -7.46 381523 128.61 1337 34.00 57.80 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 64.15 68.99 68.99 62.00 64.40 0.39 437 0.28 20 13.39 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.81 12.92 13.80 12.81 12.88 0.55 4404 0.57 33 -56.00 19.90 11.02
532333 HB Portfolio X 10.00 60.01 58.90 64.25 58.15 58.17 -3.07 1812 1.11 42 -37.77 109.98 56.00
532216 HB Stockhold T 10.00 72.00 69.55 71.90 69.55 71.90 -0.14 83 0.06 4 -3.26 135.00 68.61
517271 HBL Engg. A1 1.00 912.05 906.25 919.20 875.00 878.60 -3.67 195524 1751.74 7290 38.05 1121.95 404.30
500185 HCC A1 1.00 18.66 18.63 18.85 18.10 18.21 -2.41 1124442 207.66 1658 31.95 31.47 16.93
539224 HCKK Venture X 10.00 31.25 31.00 32.00 31.00 31.00 -0.80 2214 0.69 14 52.54 165.00 26.50
500179 HCL Infosys. B 2.00 13.82 13.99 13.99 13.50 13.66 -1.16 20901 2.85 199 -23.55 24.39 11.78
532281 HCL Techno. A1 2.00 1648.20 1648.20 1674.60 1648.10 1662.30 0.86 236768 3947.09 9804 26.57 2011.00 1304.00
526717 HCP Plastene X 10.00 172.75 175.00 175.00 168.00 170.15 -1.51 819 1.42 17 12.51 215.95 88.75
544429 HDB Finl.Ser B 10.00 752.90 751.20 756.95 745.00 748.00 -0.65 228390 1712.38 1519 28.54 891.65 705.00
541729 HDFC AMC A1 5.00 2582.00 2573.45 2591.25 2518.40 2523.75 -2.26 50259 1272.15 10193 39.37 2965.00 1762.52
500180 HDFC Bank A1 1.00 946.60 946.45 950.35 933.20 938.70 -0.83 1014507 9538.14 18754 19.96 1020.35 812.12
533230 HDFC Gold E 1.00 115.93 118.82 118.82 114.74 117.24 1.13 212476 248.51 948 -- 122.10 67.47
540777 HDFC Life In A1 10.00 758.20 756.15 760.55 747.80 750.00 -1.08 70259 528.75 3884 85.42 820.50 584.65
543627 HDFC N100LV B 12.62 21.69 21.48 21.53 21.46 21.53 -0.74 1401 0.30 13 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 31.44 31.63 31.63 31.09 31.18 -0.83 31459 9.82 93 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.36 61.17 61.26 60.66 60.88 -0.78 10682 6.49 43 -- 62.08 48.56
539516 HDFC Nifty50 B 76.13 289.63 289.10 290.26 287.00 287.73 -0.66 8923 25.77 136 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 86.55 86.77 87.71 85.56 86.57 0.02 3766 3.27 25 -- 89.37 55.74
539517 HDFC S&P Sen A1 25.04 95.01 94.50 95.04 93.89 94.28 -0.77 21193 19.94 138 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.24 38.24 38.35 37.90 38.18 -0.16 487 0.19 12 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 60.80 60.72 61.22 60.35 60.56 -0.39 164 0.10 11 -- 61.50 50.00
543608 HDFCN50Val20 B 86.07 139.39 139.54 139.95 138.77 139.07 -0.23 1138 1.59 19 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 131.57 130.87 131.33 130.00 130.04 -1.16 4301 5.61 30 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.12 27.24 27.26 26.91 27.10 -0.07 7261 1.97 77 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.03 40.16 40.31 40.03 40.03 0.00 602 0.24 9 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.54 70.26 70.80 69.68 69.89 -0.92 3786 2.66 60 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.31 29.25 29.28 28.92 28.93 -1.30 630 0.18 25 -- 29.75 23.66
543776 HDFCNMid150 B 11.60 22.49 22.00 22.50 22.00 22.22 -1.20 22997 5.13 292 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 166.39 167.50 167.50 163.20 163.48 -1.75 73558 121.06 1214 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 223.73 227.04 232.00 224.00 231.29 3.38 491844 1123.90 3795 -- 242.99 84.99
532873 HDIL Z 10.00 2.26 2.18 2.25 2.16 2.22 -1.77 66313 1.47 83 1.17 4.66 2.16
540210 Heads Up Ven B 10.00 8.93 9.39 9.39 8.66 8.69 -2.69 4571 0.40 72 3.79 14.56 8.02
539787 HealthCare G A1 10.00 652.75 641.95 650.00 635.50 639.10 -2.09 16129 103.71 1085 254.62 804.30 467.45
543546 Healthy Life M 10.00 11.21 11.50 11.50 10.86 10.87 -3.03 52000 5.79 22 14.49 61.16 10.86
526967 Heera Ispat X 10.00 6.63 7.50 7.95 7.50 7.95 19.91 3872 0.31 19 -6.79 9.91 5.00
509631 HEG A1 2.00 599.30 594.35 602.30 573.10 574.60 -4.12 118077 691.30 3681 43.01 672.20 332.20
500292 HeidelbergC B 10.00 172.65 172.80 172.80 169.05 169.90 -1.59 9637 16.38 265 29.91 242.00 169.00
544630 Helloji Holi M 10.00 121.65 123.00 128.90 123.00 128.90 5.96 3600 4.50 2 21.06 138.00 105.00
539174 Helpage Fin X 10.00 23.05 23.10 23.75 21.51 21.76 -5.60 1852 0.41 20 8.18 33.80 12.73
531178 Hemang Res. X 10.00 15.63 15.63 15.63 13.65 14.51 -7.17 4517 0.67 43 13.82 31.40 13.65
543916 Hemant Surg. MT 10.00 270.00 266.25 275.95 266.25 275.95 2.20 3200 8.58 8 47.01 367.10 88.15
543242 Hemisphere P B 10.00 137.90 137.90 143.00 136.80 139.05 0.83 51670 72.36 676 -408.97 190.85 109.30
524590 Hemo Organic XT 10.00 18.57 18.20 18.20 18.20 18.20 -1.99 203 0.04 6 52.00 22.51 8.05
543266 Heranba Inds B 10.00 225.55 225.55 226.30 221.00 222.10 -1.53 1752 3.92 96 -18.90 411.85 205.20
505720 Hercules Inv B 1.00 150.15 150.15 153.00 146.10 146.95 -2.13 13450 19.85 267 12.68 238.45 126.00
519552 Heritage Foo A1 5.00 464.55 485.00 485.00 443.90 445.85 -4.03 13306 60.26 638 23.94 541.60 355.55
500182 Hero Motocor A1 2.00 5853.05 5856.40 5882.80 5750.70 5773.45 -1.36 12344 716.28 4074 21.87 6390.00 3322.60
524669 Hester Biosc B 10.00 1591.80 1582.10 1586.30 1557.60 1557.60 -2.15 76 1.20 18 30.23 2352.85 1246.75
506390 Heubach Col. B 10.00 460.75 452.00 461.80 446.10 456.00 -1.03 2631 11.88 59 17.19 619.80 427.90
544362 Hexaware Tec B 1.00 737.85 731.35 738.70 697.90 732.20 -0.77 279509 2043.14 1493 44.84 900.15 592.95
500183 HFCL A1 1.00 67.05 67.01 67.64 64.01 64.75 -3.43 2311989 1509.80 3782 359.72 106.90 60.73
541019 HG Infra Eng A1 10.00 727.20 725.50 730.75 709.00 710.55 -2.29 7421 53.12 473 11.21 1428.70 709.00
522073 Hi-Tech Gear T 10.00 725.90 725.90 753.90 725.90 753.90 3.86 6 0.04 2 49.53 894.80 523.05
543411 Hi-Tech Pipe B 1.00 89.84 89.78 89.78 85.90 87.20 -2.94 92700 81.17 1289 22.71 150.00 81.56
504176 High Enr.Bat X 2.00 558.10 553.50 569.90 525.10 546.00 -2.17 12383 66.78 698 36.33 830.35 420.05
544477 Highway Infr B 5.00 57.96 63.71 63.71 57.75 58.43 0.81 37308 22.22 466 13.10 134.88 55.61
524735 Hikal B 2.00 218.45 221.85 221.85 213.75 215.45 -1.37 12609 27.34 371 262.74 456.60 213.75
539697 Hiliks Tech. XT 10.00 48.82 49.30 49.30 48.00 48.00 -1.68 3210 1.55 14 87.27 112.80 41.60
544308 Hilltone Sof XT 10.00 76.19 76.00 79.50 74.00 74.00 -2.87 71308 53.80 44 -64.35 93.00 25.83
532847 Hilton Metal B 10.00 32.17 34.90 34.90 31.00 31.10 -3.33 10273 3.26 154 15.71 95.01 31.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 209.30 210.00 210.00 198.00 202.10 -3.44 7910 16.20 74 20.25 271.50 149.05
500184 Himadri Spl. A1 1.00 476.35 475.40 479.05 467.55 470.55 -1.22 56576 267.40 1130 36.20 577.50 351.40
526899 Himalaya Fd. X 10.00 9.91 9.91 10.35 9.58 9.72 -1.92 94513 9.29 259 15.68 17.87 8.95
514043 Himat. Seide B 5.00 109.20 108.50 108.50 104.50 105.75 -3.16 20995 22.30 352 15.35 186.50 104.50
531979 Hind Alumini XT 10.00 162.55 154.45 154.45 154.45 154.45 -4.98 54600 84.33 577 11.18 162.55 57.25
504036 Hind Rect B 2.00 1415.55 1448.60 1448.60 1360.00 1391.50 -1.70 831 11.65 169 50.40 2101.00 801.15
539984 Hind Urban I X 10.00 2326.00 2226.20 2235.00 2220.00 2230.10 -4.12 189 4.21 13 -11.95 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 312.00 312.00 316.50 309.80 310.00 -0.64 719 2.24 55 9.15 417.00 281.25
541154 Hind.Aeronau A1 5.00 4478.65 4469.40 4541.90 4443.90 4463.30 -0.34 72037 3242.73 7127 35.24 5166.00 3045.95
519574 Hind.Agrigen X 10.00 55.99 54.59 54.59 52.25 52.25 -6.68 1475 0.80 12 261.25 103.00 48.00
531918 Hind.Applian XT 10.00 121.00 120.40 126.40 115.00 115.60 -4.46 722 0.87 35 889.23 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.37 6.68 6.68 6.55 6.55 2.83 11812 0.79 34 327.50 10.32 5.00
509635 Hind.Compost B 5.00 453.00 489.00 489.00 421.30 425.35 -6.10 2099 9.22 254 21.08 543.00 402.15
513599 Hind.Copper A1 5.00 520.90 517.35 532.20 510.90 520.95 0.01 4773989 25051.50 61735 88.75 575.60 183.90
524013 Hind.Fluroca B 10.00 16.83 17.50 17.60 16.20 16.52 -1.84 1585 0.27 19 275.33 19.57 10.80
519126 Hind.Foods B 2.00 510.55 507.75 510.50 502.20 509.75 -0.16 1298 6.57 77 48.18 609.05 461.80
505893 Hind.Hardy X 10.00 890.00 889.00 890.00 865.50 870.10 -2.24 608 5.32 46 14.87 1350.00 601.05
533217 Hind.Media V B 10.00 68.25 68.25 68.25 66.01 66.26 -2.92 113 0.08 13 5.83 103.45 62.08
509895 Hind.Mills X 10.00 176.05 176.05 176.05 170.50 170.50 -3.15 132 0.23 16 -4.17 224.55 154.00
500500 Hind.Motors B 5.00 18.95 18.85 19.70 18.00 18.52 -2.27 726947 137.47 2615 56.12 35.83 16.55
500186 Hind.Oil Exp B 10.00 152.45 149.45 154.80 149.45 150.85 -1.05 11130 16.93 234 14.12 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.58 31.04 32.60 30.00 30.83 -2.37 38966 12.19 316 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 119.25 119.25 120.90 116.50 117.35 -1.59 4023 4.77 73 11.09 209.30 106.90
500696 Hind.Unileve A1 1.00 2386.50 2386.00 2386.00 2362.00 2373.75 -0.53 101138 2402.83 5039 51.22 2736.62 2102.90
500188 Hind.Zinc A1 2.00 590.45 588.20 612.35 588.20 606.95 2.79 648013 3925.36 11813 24.28 656.25 378.65
500440 Hindalco A1 1.00 903.45 902.95 907.75 894.00 901.55 -0.21 440417 3952.73 4504 11.40 970.60 546.25
543645 Hindprakash B 10.00 139.80 137.00 137.00 132.50 136.00 -2.72 1654 2.25 19 100.00 176.25 111.10
532859 Hinduja Glob B 10.00 438.50 440.00 440.75 431.00 431.90 -1.51 789 3.42 105 -2159.50 698.95 431.00
542905 Hindware Hom B 2.00 251.70 251.85 259.20 245.00 248.95 -1.09 3310 8.36 169 -28.55 392.10 178.15
530853 Hipolin X 10.00 56.76 57.70 57.70 57.70 57.70 1.66 1 0.00 1 -4.92 158.95 51.55
590018 Hisar Metal B 10.00 167.00 170.00 170.00 155.55 158.50 -5.09 7 0.01 4 34.68 230.70 150.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob X 2.00 1.01 0.99 1.04 0.99 1.02 0.99 26309 0.27 44 2.55 1.73 0.91
543187 Hitachi Engy A1 10.00 18440.80 18486.20 18992.25 17186.00 17861.60 -3.14 20991 3697.66 6182 22.19 22837.45 8738.05
526217 Hitech Corp. B 10.00 166.60 173.00 173.00 162.10 162.10 -2.70 1105 1.80 27 24.90 246.90 152.00
531661 Hittco Tools X 10.00 13.90 14.80 14.80 12.60 12.60 -9.35 15917 2.02 27 -35.00 16.00 10.31
522215 HLE Glasscoa B 2.00 445.85 445.90 462.65 442.45 444.90 -0.21 5389 24.12 334 54.66 662.00 218.00
544349 HM Electro MT 10.00 54.10 52.10 52.11 52.10 52.10 -3.70 4800 2.50 3 8.71 100.99 50.00
543929 HMA Agro B 1.00 27.92 28.01 28.01 27.47 27.76 -0.57 5876 1.63 58 11.91 40.14 27.47
500191 HMT Z 10.00 46.20 46.00 47.49 46.00 46.10 -0.22 1539 0.72 29 -10.65 79.50 44.95
543259 Home First F A1 2.00 1035.25 1035.40 1036.40 1013.90 1026.70 -0.83 10652 109.01 896 23.56 1518.80 838.65
544014 Honasa Cons. A1 10.00 294.85 294.90 296.95 289.75 290.40 -1.51 20590 60.36 647 -62.59 334.00 190.00
522064 Honda (I) Po B 10.00 2266.50 2246.80 2268.60 2230.50 2233.95 -1.44 66 1.48 24 29.85 3251.00 1827.20
517174 Honeywell Au A1 10.00 33724.05 33212.05 33790.00 33200.00 33531.65 -0.57 95 31.86 48 57.43 42442.75 31501.70
500193 Hotel Leela B 2.00 9.29 9.30 9.30 9.06 9.10 -2.05 21323 1.96 234 75.83 18.39 8.60
526761 Howard Hotel X 10.00 25.71 25.06 25.06 22.71 24.38 -5.17 1946 0.45 23 30.48 33.90 18.00
543433 HP Adhesives B 2.00 40.41 40.41 41.25 40.00 40.64 0.57 1787 0.72 46 23.09 77.80 40.00
502873 HP Cotton X 10.00 108.60 109.00 109.00 108.95 108.95 0.32 26 0.03 2 14.68 131.90 82.00
500104 HPCL A1 10.00 451.70 451.70 455.35 446.25 449.35 -0.52 94726 426.72 3497 6.86 508.45 287.55
540136 HPL Elec.Pow B 10.00 389.25 385.05 389.00 377.00 378.20 -2.84 3824 14.64 413 25.35 639.50 338.75
544656 HRS Aluglaze M 10.00 162.05 164.30 165.65 164.05 164.10 1.27 42000 69.06 29 61.46 170.00 126.00
532662 HT Media B 2.00 23.70 23.50 24.00 23.50 23.96 1.10 491 0.12 26 31.53 28.20 14.51
532799 Hubtown B 10.00 237.70 237.00 240.65 230.60 233.55 -1.75 36801 87.02 590 25.55 366.00 149.90
540530 HUDCO A1 10.00 217.55 217.65 221.30 214.15 215.00 -1.17 308726 671.26 3973 15.36 253.80 158.90
509820 Huhtamaki (I B 2.00 201.35 201.10 202.65 198.05 200.85 -0.25 1601 3.20 114 17.93 272.45 170.40
500262 Hybrid Finan T 5.00 20.50 20.50 20.50 19.48 19.48 -4.98 17 0.00 4 17.87 35.21 9.35
539724 Hypersoft Tc XT 10.00 78.71 82.64 82.64 79.05 81.65 3.74 23193 19.15 148 17.01 100.60 18.43
544274 Hyundai Mot. A1 10.00 2356.00 2329.95 2343.40 2257.50 2264.75 -3.87 56790 1292.32 5698 30.37 2889.65 1542.95