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 18/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 265.50 255.00 265.95 253.05 265.95 0.17 13 0.03 5 79.63 326.25 156.66
515147 Haldyn Glass X 1.00 95.50 96.80 96.80 93.50 94.11 -1.46 23738 22.51 191 23.07 154.65 78.23
526407 Hampton Sky X 1.00 12.33 12.11 12.64 12.11 12.49 1.30 17407 2.15 75 -19.83 32.11 11.40
532761 HandsOn Glob B 10.00 57.04 67.00 67.00 58.00 58.07 1.81 321 0.19 15 170.79 84.80 41.51
590113 Hang Seng Be E 1.00 539.76 540.61 543.16 539.88 543.15 0.63 2721 14.77 153 -- 577.98 319.47
538731 Hanman Fit M 10.00 4.70 4.30 4.30 4.30 4.30 -8.51 4200 0.18 1 -1.06 6.60 2.90
544687 Hannah Josep M 10.00 66.90 67.44 67.45 64.05 66.80 -0.15 34000 22.48 14 -- 71.66 61.75
543227 Happiest Min A1 2.00 393.15 390.00 390.00 385.05 386.95 -1.58 18830 72.94 816 31.77 735.00 364.90
544057 Happy Forgin B 2.00 1264.70 1245.20 1293.25 1245.20 1268.45 0.30 1425 18.16 277 57.34 1332.00 716.10
509597 Hardcastle W X 10.00 695.00 683.20 683.20 683.20 683.20 -1.70 1 0.01 1 15.64 899.00 600.00
541276 Hardwyn (I) T 1.00 17.46 17.80 17.80 16.76 16.80 -3.78 17387 2.98 73 70.00 20.44 10.85
538081 Haria App. X 10.00 5.48 5.48 5.65 5.30 5.65 3.10 2325 0.13 14 10.87 7.65 4.55
512604 Haria Export X 10.00 7.15 7.18 7.18 6.94 7.07 -1.12 559 0.04 12 64.27 10.25 4.73
543517 Hariom Pipe B 10.00 379.15 381.65 382.50 373.60 373.75 -1.42 2009 7.60 134 18.42 572.10 301.39
542682 Harish Text. X 10.00 64.00 65.28 67.00 62.21 66.04 3.19 15185 10.03 75 4.23 84.00 52.40
526931 Hariyana Shp X 10.00 110.80 109.25 122.00 109.25 114.65 3.47 5513 6.42 110 6.93 148.75 91.00
500467 Harr.Malayal B 10.00 189.00 189.35 190.35 184.80 187.85 -0.61 2681 5.06 255 13.75 237.55 156.00
543600 Harsha Engr. B 10.00 381.30 380.05 389.00 379.60 386.50 1.36 1219 4.71 57 33.32 451.00 330.00
505336 Harshil Agro X 1.00 0.42 0.42 0.42 0.40 0.41 -2.38 5947004 24.43 1049 -13.67 4.68 0.40
532855 Haryana Capf X 10.00 144.30 157.05 157.05 145.90 148.85 3.15 292 0.43 27 16.58 232.95 137.00
530927 Haryana Fin. ZP 10.00 80.00 80.00 80.00 80.00 80.00 0.00 100 0.08 1 205.13 93.97 27.67
524080 Haryana Lthr X 10.00 59.52 63.90 63.90 57.11 60.10 0.97 716 0.42 32 15.61 88.80 52.00
509073 Hathway Bhaw X 10.00 12.53 12.38 12.38 11.13 11.97 -4.47 541 0.07 12 42.75 21.70 10.75
533162 Hathway Cabl B 2.00 11.37 11.30 11.48 11.26 11.33 -0.35 43539 4.95 233 18.88 17.95 9.91
531531 Hatsun Agro A1 1.00 903.00 902.00 921.45 902.00 917.20 1.57 328 3.01 46 58.64 1178.80 731.05
517354 Havells (I) A1 1.00 1434.40 1427.45 1441.40 1425.00 1434.30 -0.01 8942 128.24 1576 60.57 1673.20 1250.15
539176 Hawa Engg. X 10.00 79.07 79.07 89.79 73.50 80.81 2.20 581 0.47 24 12.79 159.90 70.00
508486 Hawkins Cook B 10.00 7307.40 7301.00 7310.00 7210.10 7275.35 -0.44 1135 82.65 337 30.60 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.31 35.29 35.38 34.00 34.22 -3.09 265328 92.05 754 30.83 50.95 26.80
532334 HB Estate De X 10.00 76.43 72.05 82.80 72.05 79.00 3.36 1499 1.22 35 14.26 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.80 12.80 13.80 12.65 12.77 -0.23 1397 0.18 19 -45.61 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 56.61 56.33 61.80 56.33 59.92 5.85 5655 3.38 93 99.87 107.10 55.10
532216 HB Stockhold T 10.00 61.22 63.97 63.97 63.00 63.00 2.91 279 0.18 5 -5.60 135.00 60.00
517271 HBL Engg. A1 1.00 746.05 749.40 752.00 726.90 730.80 -2.04 126155 926.98 4402 25.45 1121.95 404.30
500185 HCC A1 1.00 19.18 19.19 19.46 19.00 19.13 -0.26 618716 118.37 1065 25.51 31.47 16.93
539224 HCKK Venture XT 10.00 34.00 35.60 35.60 32.35 34.60 1.76 1703 0.58 7 86.50 165.00 26.50
500179 HCL Infosys. B 2.00 12.96 13.50 13.50 12.88 12.94 -0.15 15513 2.02 182 -17.97 24.39 11.78
532281 HCL Techno. A1 2.00 1482.65 1477.60 1483.90 1444.00 1466.90 -1.06 105038 1535.82 14088 24.18 1770.00 1304.00
526717 HCP Plastene X 10.00 180.85 185.00 185.00 182.70 184.10 1.80 2735 5.04 57 9.81 215.95 88.75
544429 HDB Finl.Ser B 10.00 717.90 717.05 726.45 717.05 723.80 0.82 26744 193.14 800 27.62 891.65 687.75
541729 HDFC AMC A1 5.00 2862.95 2873.85 2901.00 2801.00 2814.20 -1.70 22009 629.62 3712 41.94 2965.00 1762.52
500180 HDFC Bank A1 1.00 925.60 923.00 925.95 919.80 924.65 -0.10 552660 5096.39 11974 19.10 1020.35 830.80
533230 HDFC Gold E 1.00 128.69 129.82 131.70 128.23 128.58 -0.09 205851 265.43 1225 -- 152.35 70.52
540777 HDFC Life In A1 10.00 705.60 706.95 730.45 705.00 729.50 3.39 89252 642.31 4472 83.28 820.50 600.65
543628 HDFC N200Mom B 19.06 31.62 31.85 31.99 31.82 31.92 0.95 6947 2.22 26 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.93 62.67 63.25 62.56 63.13 0.32 902 0.57 34 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 288.44 288.02 289.74 287.06 289.34 0.31 7820 22.51 372 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 95.85 95.85 98.08 95.85 97.57 1.79 769 0.75 20 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 94.16 94.23 94.35 93.87 94.30 0.15 1529 1.44 48 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.71 37.82 38.08 37.82 38.01 0.80 191 0.07 12 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.66 58.56 58.73 58.56 58.73 0.12 15 0.01 3 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 138.11 137.93 138.35 137.62 138.00 -0.08 89 0.12 6 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 122.31 121.50 121.82 120.94 121.46 -0.69 51 0.06 9 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.19 26.91 27.27 26.91 27.24 0.18 1687 0.46 35 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 35.11 34.94 35.02 34.18 34.72 -1.11 9584 3.33 165 -- 43.85 33.00
543570 HDFCNifNXT50 B 41.82 71.09 71.10 71.73 70.25 70.40 -0.97 429 0.31 12 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.57 29.52 29.57 29.41 29.46 -0.37 600 0.18 8 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.27 22.00 22.56 22.00 22.49 0.99 15362 3.44 98 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 162.37 163.08 163.29 162.17 163.06 0.42 32929 53.63 461 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 219.74 215.09 226.37 215.09 223.60 1.76 263699 590.18 3515 -- 392.00 84.99
540210 Heads Up Ven B 10.00 8.55 8.23 8.23 8.01 8.01 -6.32 459 0.04 11 4.24 14.56 7.71
539787 HealthCare G A1 10.00 578.45 627.95 627.95 574.60 596.95 3.20 4350 25.50 248 445.49 804.30 478.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 9.89 10.25 10.25 9.40 9.93 0.40 52000 4.96 26 13.07 46.66 8.85
526967 Heera Ispat X 10.00 7.25 7.00 7.97 7.00 7.97 9.93 369 0.03 6 -6.81 9.91 5.00
509631 HEG A1 2.00 523.90 526.00 560.00 525.00 553.60 5.67 418390 2299.83 10487 28.02 672.20 335.75
500292 HeidelbergC B 10.00 167.90 167.15 167.20 165.50 166.90 -0.60 1141 1.90 51 27.18 224.60 160.15
539174 Helpage Fin X 10.00 21.45 21.45 22.00 21.45 21.88 2.00 97 0.02 3 6.82 33.80 13.05
531178 Hemang Res. X 10.00 13.99 14.85 14.85 13.80 14.50 3.65 627 0.09 17 21.01 28.80 13.01
543916 Hemant Surg. M 10.00 296.05 296.00 308.00 296.00 302.05 2.03 117200 352.85 71 51.46 367.10 88.15
543242 Hemisphere P B 10.00 135.00 135.95 142.15 135.95 138.05 2.26 51907 72.52 945 -373.11 190.85 109.30
524590 Hemo Organic XT 10.00 13.89 14.58 14.58 14.58 14.58 4.97 5576 0.81 25 56.08 22.51 8.05
543266 Heranba Inds B 10.00 210.95 211.95 220.50 211.95 215.85 2.32 5392 11.72 340 -14.37 403.40 204.50
505720 Hercules Inv B 1.00 127.60 127.65 130.00 126.10 129.40 1.41 11353 14.52 208 11.16 238.45 126.00
519552 Heritage Foo A1 5.00 353.30 350.05 356.50 348.70 354.75 0.41 9788 34.52 247 20.03 541.60 339.15
500182 Hero Motocor A1 2.00 5577.30 5600.00 5630.00 5545.40 5592.80 0.28 7964 445.12 2025 20.56 6390.00 3322.60
524669 Hester Biosc B 10.00 1567.00 1574.00 1575.00 1563.70 1575.00 0.51 16 0.25 5 32.73 2347.70 1246.75
534328 Hexa Tradex B 2.00 161.20 165.00 166.95 162.05 166.95 3.57 38 0.06 4 -101.18 237.00 148.80
544362 Hexaware Tec A1 1.00 595.95 600.00 600.00 565.65 571.65 -4.08 106937 613.95 8731 35.01 900.15 521.25
500183 HFCL A1 1.00 72.03 72.09 74.08 71.50 73.82 2.49 1425555 1044.29 4737 217.12 93.95 59.83
541019 HG Infra Eng B 10.00 640.75 632.00 642.80 619.20 622.95 -2.78 6562 41.09 468 10.35 1272.10 545.95
522073 Hi-Tech Gear T 10.00 649.90 649.50 679.75 649.50 679.75 4.59 480 3.12 12 56.55 894.80 523.05
543411 Hi-Tech Pipe B 1.00 87.41 85.36 87.73 85.36 86.24 -1.34 17635 15.32 262 23.00 127.46 70.90
504176 High Enr.Bat X 2.00 561.45 574.80 574.80 528.00 542.80 -3.32 5913 32.55 360 27.32 830.35 420.05
544477 Highway Infr B 5.00 58.11 58.00 58.04 55.80 56.45 -2.86 34027 19.43 323 11.52 134.88 49.45
524735 Hikal B 2.00 204.30 204.00 208.60 203.95 205.75 0.71 8459 17.46 250 -195.95 456.60 178.00
539697 Hiliks Tech. XT 10.00 47.22 47.20 47.20 46.28 46.28 -1.99 591 0.27 10 289.25 89.60 41.60
544308 Hilltone Sof XT 10.00 59.10 56.50 61.70 56.15 57.52 -2.67 10346 5.89 49 -230.08 93.00 25.83
532847 Hilton Metal B 10.00 24.17 24.12 24.95 23.27 23.73 -1.82 16496 3.98 116 10.50 84.16 23.27
505712 Him Teknofor X 2.00 210.05 210.00 212.00 207.05 209.70 -0.17 9509 19.77 35 21.01 271.50 149.05
500184 Himadri Spl. A1 1.00 466.40 468.55 479.45 464.00 472.50 1.31 76060 358.91 2101 33.75 534.35 351.40
526899 Himalaya Fd. X 10.00 9.08 9.34 9.42 9.10 9.25 1.87 67600 6.28 204 14.92 17.87 8.01
514043 Himat. Seide B 5.00 109.35 110.05 110.75 108.10 108.90 -0.41 7957 8.72 149 18.87 168.85 94.40
531979 Hind Alumini XT 10.00 94.95 90.25 94.95 90.25 94.55 -0.42 9122 8.46 184 6.29 162.55 57.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 1293.90 1295.05 1344.75 1295.05 1339.65 3.54 1993 26.43 305 45.93 2101.00 801.15
539984 Hind Urban I X 10.00 2347.25 2351.00 2510.00 2200.00 2241.50 -4.51 4760 110.02 456 -12.01 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 309.95 308.45 312.90 298.00 311.70 0.56 848 2.60 58 9.24 393.70 278.05
541154 Hind.Aeronau A1 5.00 4247.40 4239.00 4267.75 4184.55 4251.90 0.11 49529 2093.34 4529 31.96 5166.00 3045.95
519574 Hind.Agrigen X 10.00 44.46 49.50 49.50 38.60 42.25 -4.97 16031 6.85 100 603.57 103.00 38.60
531918 Hind.Applian X 10.00 107.10 107.10 114.85 96.40 102.30 -4.48 649 0.67 42 1023.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.67 7.29 7.29 7.29 7.29 -4.95 13150 0.96 33 52.07 10.32 5.00
509635 Hind.Compost B 5.00 437.10 437.45 447.00 435.05 439.95 0.65 40 0.18 16 25.49 539.95 397.55
513599 Hind.Copper A1 5.00 549.60 547.90 579.20 545.00 569.25 3.58 3104993 17601.72 40113 83.22 759.20 183.90
519126 Hind.Foods B 2.00 498.40 498.50 500.00 487.60 494.85 -0.71 1981 9.75 131 44.18 609.05 443.35
505893 Hind.Hardy X 10.00 876.90 899.95 899.95 860.00 878.85 0.22 207 1.81 28 14.42 1350.00 601.05
509895 Hind.Mills X 10.00 172.60 175.00 178.00 170.55 176.95 2.52 1335 2.34 23 -5.59 218.00 154.00
500500 Hind.Motors B 5.00 16.97 17.30 17.30 16.50 16.64 -1.94 216140 36.16 1269 97.88 35.83 16.00
500186 Hind.Oil Exp B 10.00 133.25 133.90 134.70 131.75 132.35 -0.68 11482 15.34 267 16.48 213.75 129.40
500449 Hind.Org.Chm B 10.00 30.61 30.10 30.70 30.10 30.31 -0.98 21091 6.39 257 0.41 45.00 22.36
530315 Hind.Tin Wrk X 10.00 123.75 125.10 128.45 121.00 122.25 -1.21 11176 13.74 175 12.31 178.95 106.90
500696 Hind.Unileve A1 1.00 2312.20 2304.60 2329.60 2304.60 2323.70 0.50 99305 2298.35 9913 37.62 2736.62 2102.90
500188 Hind.Zinc A1 2.00 581.15 578.25 589.85 577.60 585.30 0.71 362350 2120.76 8931 20.96 732.60 378.65
500440 Hindalco A1 1.00 891.50 891.00 906.90 891.00 899.00 0.84 200870 1805.69 9784 12.57 1029.60 546.25
543645 Hindprakash B 10.00 130.00 140.55 140.55 125.05 128.85 -0.88 275 0.37 14 94.74 176.25 111.10
532859 Hinduja Glob B 10.00 398.40 399.00 400.50 395.00 395.15 -0.82 383 1.52 79 41.51 628.80 393.00
542905 Hindware Hom B 2.00 241.50 240.45 240.70 235.00 238.60 -1.20 1061 2.53 89 -38.67 392.10 180.00
590018 Hisar Metal B 10.00 173.00 168.55 172.50 168.55 172.50 -0.29 23 0.04 3 31.03 228.00 150.20
532359 Hit Kit Glob XT 2.00 2.58 2.70 2.70 2.70 2.70 4.65 46672 1.26 23 6.75 2.70 0.91
543187 Hitachi Engy A1 10.00 22966.70 23066.70 23722.45 22885.00 23602.15 2.77 3417 798.71 1074 25.00 23722.45 10414.45
531661 Hittco Tools X 10.00 11.25 11.15 11.25 11.10 11.25 0.00 1286 0.14 9 -21.63 16.00 10.25
522215 HLE Glasscoa B 2.00 331.55 331.55 334.00 327.40 332.20 0.20 5112 16.89 174 45.44 662.00 218.00
544349 HM Electro MT 10.00 53.25 53.00 53.00 53.00 53.00 -0.47 1600 0.85 1 8.86 100.99 42.75
543929 HMA Agro B 1.00 27.67 27.37 28.90 27.37 28.67 3.61 4351 1.22 85 12.30 38.15 23.55
500191 HMT Z 10.00 43.71 42.60 44.00 42.60 43.54 -0.39 623 0.27 13 -11.93 75.45 41.00
543259 Home First F A1 2.00 1180.20 1180.30 1193.45 1173.95 1180.80 0.05 4205 49.72 710 24.80 1518.80 838.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544014 Honasa Cons. A1 10.00 301.05 295.65 303.05 295.65 301.85 0.27 45575 136.83 1045 -65.05 334.00 190.00
522064 Honda (I) Po B 10.00 2234.35 2255.40 2259.90 2225.25 2240.05 0.26 151 3.39 73 30.91 3251.00 1827.20
517174 Honeywell Au A1 10.00 31388.25 31623.70 31623.70 31310.00 31384.15 -0.01 116 36.40 83 54.92 41599.80 30660.00
500193 Hotel Leela B 2.00 8.90 9.00 9.08 8.25 8.89 -0.11 10897 0.94 51 148.17 15.75 7.77
532145 Hotel Silver X 10.00 12.70 12.25 12.34 11.31 11.89 -6.38 23551 2.77 84 14.86 17.39 11.06
526761 Howard Hotel X 10.00 25.96 24.25 26.90 24.25 26.90 3.62 740 0.19 8 57.23 33.90 18.00
543433 HP Adhesives B 2.00 37.83 36.90 38.54 36.90 38.54 1.88 681 0.26 24 26.04 57.50 35.01
502873 HP Cotton X 10.00 114.25 116.80 128.80 114.20 122.05 6.83 8291 10.07 82 14.63 131.90 82.00
500104 HPCL A1 10.00 454.30 455.50 458.20 454.00 457.35 0.67 52664 240.29 2069 6.32 508.45 287.55
540136 HPL Elec.Pow B 10.00 354.00 350.00 376.50 350.00 366.30 3.47 35731 131.92 1489 24.21 639.50 308.20
544656 HRS Aluglaze MT 10.00 235.00 233.45 236.95 233.05 234.20 -0.34 42000 98.11 13 87.72 237.95 126.00
532662 HT Media B 2.00 21.70 20.60 22.24 20.60 22.24 2.49 3282 0.72 21 2224.00 28.20 14.51
532799 Hubtown B 10.00 211.60 212.65 215.10 211.85 214.30 1.28 5444 11.63 188 23.17 366.00 149.90
540530 HUDCO A1 10.00 193.80 194.00 198.15 194.00 197.00 1.65 256668 504.10 3269 14.18 253.80 158.90
509820 Huhtamaki (I B 2.00 189.25 189.30 190.00 185.40 188.15 -0.58 3640 6.80 118 16.80 272.45 170.40
542592 Humming Bird M 1.00 21.49 22.56 22.56 22.56 22.56 4.98 1250 0.28 1 36.98 102.00 15.26
500262 Hybrid Finan B 5.00 19.36 20.98 20.98 18.10 18.84 -2.69 289 0.06 13 17.28 35.21 9.35
539724 Hypersoft Tc XT 10.00 80.40 84.42 84.42 76.40 83.00 3.23 6752 5.47 64 11.79 100.60 19.35
544274 Hyundai Mot. A1 10.00 2190.20 2187.95 2241.05 2168.45 2226.35 1.65 17370 381.73 1549 29.85 2889.65 1542.95