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 15/04/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 248.00 251.00 260.00 238.00 238.00 -4.03 747 1.90 38 71.26 326.25 175.66
515147 Haldyn Glass X 1.00 87.79 88.51 91.74 87.00 90.20 2.75 54993 49.59 281 22.11 154.65 70.40
526407 Hampton Sky X 1.00 10.97 11.54 11.97 11.20 11.85 8.02 57399 6.65 207 -18.81 32.11 7.50
532761 HandsOn Glob B 10.00 54.50 50.11 55.98 50.11 54.40 -0.18 717 0.39 17 160.00 84.80 42.15
590113 Hang Seng Be E 1.00 521.02 525.00 535.94 524.09 527.61 1.26 29486 156.86 985 -- 577.98 365.00
544687 Hannah Josep M 10.00 78.00 78.02 82.90 78.02 81.39 4.35 50000 40.50 23 -- 88.80 55.99
543227 Happiest Min A1 2.00 373.95 376.15 382.15 376.15 381.15 1.93 49578 188.27 2127 31.29 674.00 305.30
544057 Happy Forgin B 2.00 1297.85 1287.05 1321.30 1287.05 1303.15 0.41 5866 76.57 361 58.91 1368.05 755.45
509597 Hardcastle W X 10.00 684.00 684.00 708.90 684.00 700.00 2.34 112 0.77 11 16.03 899.00 602.25
541276 Hardwyn (I) B 1.00 20.94 20.55 20.95 20.55 20.79 -0.72 185443 38.66 180 86.63 21.00 10.90
538081 Haria App. X 10.00 5.36 5.37 5.60 5.37 5.39 0.56 6343 0.35 18 10.37 7.65 4.55
512604 Haria Export X 10.00 6.99 6.99 6.99 6.65 6.65 -4.86 211 0.01 5 60.45 10.25 4.73
543517 Hariom Pipe B 10.00 284.20 292.20 298.05 289.30 294.35 3.57 21559 63.40 592 14.51 572.10 268.25
542682 Harish Text. X 10.00 63.00 63.00 67.74 62.40 66.33 5.29 1790 1.16 17 4.25 74.98 52.40
526931 Hariyana Shp X 10.00 98.69 100.99 101.90 99.00 99.29 0.61 1476 1.49 52 6.00 148.75 82.25
500467 Harr.Malayal B 10.00 189.75 191.70 192.75 188.05 188.80 -0.50 161 0.31 12 13.82 237.55 156.00
543600 Harsha Engr. B 10.00 370.05 374.90 387.00 374.25 379.05 2.43 1620 6.14 102 32.68 451.00 311.05
544105 Harshdeep H. M 10.00 95.00 98.95 101.00 98.00 98.00 3.16 7500 7.44 5 -- 116.00 63.60
505336 Harshil Agro X 1.00 0.46 0.45 0.48 0.45 0.47 2.17 4890031 22.78 902 -15.67 2.80 0.31
532855 Haryana Capf X 10.00 141.40 145.05 153.20 145.00 151.80 7.36 971 1.43 22 16.90 232.95 119.05
524080 Haryana Lthr X 10.00 62.09 63.01 66.00 62.09 63.12 1.66 1626 1.03 26 16.39 88.80 50.15
509073 Hathway Bhaw X 10.00 11.60 13.90 13.90 13.19 13.19 13.71 2618 0.35 36 47.11 21.70 9.80
533162 Hathway Cabl B 2.00 11.25 11.89 11.89 11.50 11.58 2.93 561701 65.27 729 19.30 17.95 8.78
531531 Hatsun Agro A1 1.00 911.15 911.15 941.20 911.15 937.80 2.92 1168 10.85 159 59.96 1178.80 731.05
517354 Havells (I) A1 1.00 1273.80 1299.20 1300.00 1259.70 1285.05 0.88 32718 417.94 2575 54.27 1673.20 1143.00
539176 Hawa Engg. X 10.00 78.54 82.00 83.40 78.15 82.88 5.53 1585 1.28 24 13.11 159.90 63.40
508486 Hawkins Cook B 10.00 7586.00 7610.00 7610.00 7565.90 7584.10 -0.03 687 52.13 174 31.90 9900.00 7025.85
532467 Hazoor Multi B 1.00 30.60 30.65 33.90 30.65 31.07 1.54 847664 267.34 1594 27.99 50.95 22.45
532334 HB Estate De X 10.00 68.12 74.98 74.98 68.00 72.86 6.96 3104 2.25 52 13.15 110.92 56.85
508956 HB Leas.&Fin X 10.00 11.17 10.25 11.69 10.25 11.39 1.97 8539 0.97 32 -40.68 17.60 10.25
532333 HB Portfolio X 10.00 58.62 57.62 59.95 56.50 58.00 -1.06 1900 1.10 27 96.67 107.10 49.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold B 10.00 54.00 52.30 56.52 52.30 56.50 4.63 101 0.06 5 -5.02 135.00 41.51
537839 HBG Hotels X 10.00 87.96 86.45 89.90 86.00 88.95 1.13 9259 8.08 60 3.44 286.00 71.30
517271 HBL Engg. A1 1.00 752.05 765.15 792.00 763.00 785.45 4.44 237216 1846.70 8328 27.35 1121.95 452.05
500185 HCC A1 1.00 17.31 17.75 18.70 17.75 18.47 6.70 2916260 531.77 4065 24.63 31.47 13.60
539224 HCKK Venture XT 10.00 33.99 33.80 33.80 32.30 32.30 -4.97 1269 0.41 7 80.75 165.00 26.50
500179 HCL Infosys. B 2.00 12.12 12.06 12.60 12.06 12.51 3.22 46859 5.83 419 -17.38 24.39 9.05
532281 HCL Techno. A1 2.00 1429.90 1440.25 1475.00 1437.85 1451.30 1.50 123120 1790.09 10684 23.93 1770.00 1275.70
526717 HCP Plastene X 10.00 183.15 184.55 188.00 180.90 181.10 -1.12 15946 28.97 87 9.65 215.95 96.00
544429 HDB Finl.Ser B 10.00 615.20 628.10 654.00 628.00 644.20 4.71 51324 327.06 2207 24.58 891.65 557.00
541729 HDFC AMC A1 5.00 2545.90 2625.70 2677.40 2595.45 2664.20 4.65 26669 705.94 2637 39.72 2965.00 2030.27
500180 HDFC Bank A1 1.00 794.05 808.95 814.90 804.85 809.70 1.97 1427664 11561.80 55995 16.73 1020.35 726.75
539517 HDFC BSE Sen A1 25.04 86.81 88.98 88.98 85.89 88.19 1.59 7870 6.94 240 -- 98.40 80.78
543774 HDFC BSE500 B 23.86 35.63 36.03 36.46 36.03 36.41 2.19 1421 0.51 14 -- 39.30 32.20
533230 HDFC Gold ET E 1.00 127.82 124.62 131.18 124.62 129.36 1.20 478020 620.20 1812 -- 152.35 78.80
540777 HDFC Life In A1 10.00 619.65 625.25 641.90 625.25 640.55 3.37 113195 720.46 4330 73.12 820.50 555.15
543627 HDFC N100LV B 12.62 19.72 19.51 20.30 19.51 20.18 2.33 52 0.01 4 -- 21.90 18.21
543973 HDFC N1DRLiq B 1000.00 1056.24 1056.35 1056.35 1056.35 1056.35 0.01 450 4.75 1 -- 1062.61 1007.05
543628 HDFC N200Mom B 19.06 30.28 30.72 30.99 30.59 30.89 2.01 11427 3.52 83 -- 32.65 27.15
543224 HDFC Nifty B B 22.33 56.90 57.00 58.32 57.00 57.74 1.48 560 0.32 48 -- 64.06 51.31
539516 HDFC Nifty50 B 76.13 267.17 273.84 273.84 269.26 271.53 1.63 8706 23.57 193 -- 300.00 248.90
544110 HDFC PSU Bk B 62.78 88.34 87.53 90.16 86.87 89.26 1.04 2849 2.54 42 -- 100.56 61.65
543605 HDFCN100Ql30 B 38.59 55.88 55.90 56.88 55.90 56.54 1.18 1267 0.72 29 -- 63.31 51.98
543607 HDFCNGrSec15 B 89.04 114.40 114.66 116.75 114.66 116.19 1.56 810 0.94 43 -- 133.38 107.92
543569 HDFCNif100ET B 17.73 25.55 24.91 25.92 24.91 25.51 -0.16 8543 2.19 49 -- 28.00 23.15
543665 HDFCNifITETF B 29.99 33.07 33.10 33.54 33.10 33.41 1.03 6421 2.14 53 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 68.79 68.79 70.26 68.79 69.93 1.66 10186 7.08 95 -- 72.18 61.00
543666 HDFCNifPvETF B 21.68 26.97 27.64 27.65 27.11 27.51 2.00 507 0.14 24 -- 29.98 24.20
543776 HDFCNMid150 B 11.60 21.41 21.85 21.88 21.74 21.86 2.10 27475 6.00 178 -- 23.20 19.14
543775 HDFCNSML250 B 91.31 157.57 157.61 161.60 157.61 161.42 2.44 69592 111.94 685 -- 182.00 142.80
543592 HDFCSILVETF E 52.52 224.98 244.80 245.20 235.00 235.65 4.74 559561 1333.60 4413 -- 392.00 90.11
532873 HDIL Z 10.00 2.29 2.30 2.40 2.30 2.38 3.93 40179 0.95 112 1.25 4.11 1.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 6.96 6.88 7.45 6.88 7.13 2.44 6340 0.45 20 3.77 12.95 5.77
539787 HealthCare G A1 10.00 550.30 550.65 563.80 549.55 561.15 1.97 6065 33.72 689 441.85 799.35 511.83
543546 Healthy Life M 10.00 9.97 9.77 9.78 9.48 9.48 -4.91 116000 11.04 40 12.47 46.66 5.37
526967 Heera Ispat X 10.00 6.73 7.40 7.40 7.40 7.40 9.96 1026 0.08 6 -6.32 9.91 4.85
509631 HEG A1 2.00 565.60 571.90 593.35 571.90 590.70 4.44 102390 601.73 2726 29.89 672.20 416.15
500292 HeidelbergC B 10.00 151.80 152.15 158.95 152.15 157.85 3.99 11193 17.60 257 25.71 224.60 136.60
544630 Helloji Holi M 10.00 115.00 115.00 115.00 115.00 115.00 0.00 1200 1.38 1 18.79 151.50 101.50
539174 Helpage Fin X 10.00 23.22 23.00 23.00 23.00 23.00 -0.95 130 0.03 4 7.17 33.80 15.17
531178 Hemang Res. XT 10.00 18.07 18.97 18.97 18.07 18.83 4.21 4136 0.77 46 27.29 28.80 9.00
543916 Hemant Surg. M 10.00 296.35 299.30 299.30 280.00 291.85 -1.52 32000 92.90 58 49.72 367.10 89.99
543242 Hemisphere P B 10.00 123.30 124.85 128.80 124.85 127.65 3.53 46827 59.64 588 -345.00 190.85 111.10
524590 Hemo Organic X 10.00 11.31 10.75 11.69 10.75 10.75 -4.95 5898 0.64 53 41.35 22.51 8.08
543266 Heranba Inds B 10.00 199.95 209.95 209.95 202.85 205.00 2.53 4422 9.06 249 -13.65 403.40 155.80
505720 Hercules Inv X 1.00 113.21 125.00 132.00 124.03 125.69 11.02 46213 58.72 681 10.84 238.45 85.85
519552 Heritage Foo A1 5.00 335.90 336.45 362.10 336.40 358.95 6.86 55090 193.63 1159 20.27 541.60 292.05
500182 Hero Motocor A1 2.00 5246.65 5388.40 5388.40 5276.10 5284.90 0.73 14806 787.21 2099 19.43 6390.00 3665.65
524669 Hester Biosc B 10.00 1450.45 1469.00 1491.00 1422.20 1441.20 -0.64 257 3.74 117 29.95 2347.70 1250.95
534328 Hexa Tradex B 2.00 175.00 165.00 175.00 161.05 163.85 -6.37 219 0.36 38 -99.30 215.75 148.80
544362 Hexaware Tec A1 1.00 473.00 480.10 487.55 476.00 485.05 2.55 10321 49.75 849 29.70 900.15 400.35
500183 HFCL A1 1.00 85.95 88.84 91.21 87.50 88.09 2.49 1953910 1745.76 8017 259.09 93.95 59.83
541019 HG Infra Eng B 10.00 553.90 600.05 658.60 600.05 629.60 13.67 422318 2669.88 12233 10.46 1272.10 430.05
542332 Hi-Klass Trd XT 5.00 79.07 80.65 80.65 80.65 80.65 2.00 1 0.00 1 2016.25 80.65 6.81
522073 Hi-Tech Gear T 10.00 626.00 650.00 650.00 607.00 625.00 -0.16 25 0.16 7 52.04 894.80 532.05
543411 Hi-Tech Pipe B 1.00 84.97 85.01 88.23 85.01 88.14 3.73 63892 55.95 605 23.50 127.46 70.15
504176 High Enr.Bat X 2.00 569.80 579.95 588.90 574.10 581.60 2.07 7382 42.90 340 29.27 830.35 432.00
544741 Highness Mic MT 10.00 116.00 117.50 121.80 117.50 119.60 3.10 108000 130.16 87 24.97 131.15 111.30
544477 Highway Infr B 5.00 51.35 50.33 54.80 50.33 54.38 5.90 34094 18.35 401 11.10 134.88 40.80
524735 Hikal B 2.00 183.10 183.10 189.00 183.05 187.60 2.46 27367 51.23 550 -178.67 456.60 145.95
539697 Hiliks Tech. X 10.00 45.04 45.94 49.54 45.06 47.00 4.35 1796 0.85 18 293.75 89.60 38.63
544308 Hilltone Sof X 10.00 46.65 46.70 50.40 46.65 49.69 6.52 117072 57.12 105 -198.76 93.00 31.60
532847 Hilton Metal B 10.00 24.06 25.98 26.46 25.50 26.46 9.98 237477 62.62 643 17.41 70.68 13.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 204.75 209.95 214.65 206.35 208.20 1.68 2748 5.76 48 22.85 271.50 151.90
500184 Himadri Spl. A1 1.00 470.45 478.85 491.60 474.05 490.55 4.27 122191 588.31 2391 35.04 534.35 407.05
526899 Himalaya Fd. X 10.00 10.12 10.65 10.81 10.19 10.32 1.98 103896 10.96 279 16.65 17.87 6.81
514043 Himat. Seide B 5.00 88.71 89.50 94.38 89.50 91.83 3.52 64755 59.56 691 15.92 168.85 71.91
531979 Hind Alumini X 10.00 108.18 108.75 114.00 108.50 109.28 1.02 19851 21.89 349 7.27 162.55 57.25
504036 Hind Rect B 2.00 840.25 849.85 870.75 829.00 846.85 0.79 59547 503.42 741 57.96 1050.50 433.35
514428 Hind.Adhesiv X 10.00 296.00 305.00 308.00 300.00 307.05 3.73 2459 7.48 53 9.10 378.00 247.60
541154 Hind.Aeronau A1 5.00 4099.30 4179.70 4249.80 4147.00 4239.60 3.42 90547 3811.06 8002 31.87 5166.00 3479.20
519574 Hind.Agrigen X 10.00 45.04 45.04 48.90 45.00 46.00 2.13 4184 1.97 37 657.14 103.00 35.50
531918 Hind.Applian X 10.00 94.45 99.00 99.17 99.00 99.17 5.00 252 0.25 16 991.70 238.00 75.35
532041 Hind.Bio-Sci XT 2.00 9.19 8.96 9.63 8.74 9.12 -0.76 9964 0.90 99 65.14 10.32 5.00
509635 Hind.Compost B 5.00 409.60 480.00 491.50 428.00 491.50 20.00 19017 93.15 318 28.48 539.95 346.25
513599 Hind.Copper A1 5.00 527.10 551.40 565.00 546.15 548.55 4.07 1233378 6872.52 23072 80.20 759.20 197.70
519126 Hind.Foods B 2.00 504.80 508.55 522.55 501.60 516.55 2.33 3172 16.27 283 46.12 609.05 443.35
505893 Hind.Hardy X 10.00 788.55 793.00 829.80 793.00 813.15 3.12 990 8.11 70 13.35 1350.00 665.00
539984 Hind.Insulat X 2.00 710.95 734.45 782.00 715.10 782.00 9.99 91255 710.43 666 -20.95 782.00 330.26
533217 Hind.Media V B 10.00 68.07 68.07 74.80 68.07 70.21 3.14 7249 5.10 122 7.77 103.45 55.47
509895 Hind.Mills X 10.00 160.00 170.00 170.00 157.65 162.30 1.44 599 0.96 31 -5.13 201.00 135.00
500500 Hind.Motors X 5.00 16.18 16.30 16.95 16.30 16.76 3.58 388467 65.02 1391 98.59 35.83 10.10
500186 Hind.Oil Exp B 10.00 158.15 157.10 158.00 149.75 156.25 -1.20 99290 152.48 912 19.46 197.80 117.80
500449 Hind.Org.Chm B 10.00 28.00 28.65 28.80 27.50 28.06 0.21 81996 23.39 340 0.38 40.99 21.05
530315 Hind.Tin Wrk X 10.00 102.58 108.00 110.95 105.66 108.17 5.45 11159 12.05 282 10.89 178.95 87.05
500696 Hind.Unileve A1 1.00 2127.50 2138.35 2168.15 2138.35 2156.50 1.36 85567 1847.50 9608 34.92 2736.62 2023.05
500188 Hind.Zinc A1 2.00 562.60 585.25 594.15 574.50 580.35 3.15 541557 3169.59 13235 20.78 732.60 399.80
500440 Hindalco A1 1.00 977.95 1033.05 1045.55 1003.40 1011.70 3.45 450260 4557.16 22642 14.14 1045.55 602.10
543645 Hindprakash B 10.00 125.00 128.00 143.90 128.00 133.55 6.84 4815 6.69 126 98.20 176.25 109.00
532859 Hinduja Glob B 10.00 399.85 400.00 414.55 400.00 410.60 2.69 1913 7.85 154 43.13 628.80 341.60
542905 Hindware Hom B 2.00 207.85 212.85 216.85 210.45 215.00 3.44 208309 445.59 362 -34.85 392.10 171.00
530853 Hipolin X 10.00 53.00 54.00 57.79 54.00 57.79 9.04 5 0.00 2 -5.86 118.65 44.83
590018 Hisar Metal B 10.00 145.25 153.00 153.00 152.15 152.15 4.75 19 0.03 2 27.37 228.00 117.65
521068 Hisar Spin. P 10.00 54.19 51.49 56.89 51.49 56.89 4.98 3500 1.83 4 5.78 67.13 40.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob XT 2.00 3.40 3.23 3.23 3.23 3.23 -5.00 109491 3.54 125 8.07 6.20 0.91
543187 Hitachi Engy A1 10.00 28310.90 28994.85 29092.55 28325.00 28430.35 0.42 9412 2697.06 2556 30.11 29092.55 12572.25
526217 Hitech Corp. B 10.00 144.45 140.15 149.70 135.20 144.45 0.00 4086 5.76 113 33.99 235.00 112.10
531661 Hittco Tools X 10.00 11.85 11.01 11.01 11.01 11.01 -7.09 200 0.02 2 -22.94 16.00 8.41
522215 HLE Glasscoa B 2.00 301.85 303.05 322.65 303.05 320.10 6.05 11992 37.82 507 43.79 662.00 246.05
544349 HM Electro M 10.00 48.85 46.17 50.25 46.17 50.25 2.87 11200 5.53 7 8.40 100.99 36.47
543929 HMA Agro B 1.00 22.68 22.99 23.49 22.71 23.21 2.34 56308 13.02 372 9.96 38.15 20.00
500191 HMT Z 10.00 63.94 62.66 65.00 62.66 63.29 -1.02 3937 2.52 57 -17.34 75.45 41.00
543259 Home First F A1 2.00 1092.55 1093.05 1126.50 1075.90 1090.10 -0.22 13683 150.54 2361 22.95 1518.80 893.95
544014 Honasa Cons. A1 10.00 344.40 354.90 354.90 339.00 342.20 -0.64 26095 89.77 1671 -73.75 354.90 227.35
522064 Honda (I) Po B 10.00 2174.50 2215.00 2243.00 2174.50 2232.15 2.65 252 5.60 77 30.80 3251.00 1840.00
517174 Honeywell Au A1 10.00 29236.30 29000.10 30570.30 29000.10 30519.55 4.39 440 131.20 300 53.40 41599.80 26250.05
500193 Hotel Leela B 2.00 8.15 8.22 8.78 8.01 8.55 4.91 73836 6.24 240 142.50 15.75 5.52
532145 Hotel Silver X 10.00 10.42 10.75 11.50 10.74 10.81 3.74 3390 0.37 32 13.51 15.30 8.35
526761 Howard Hotel X 10.00 24.89 26.00 26.00 24.00 25.00 0.44 192 0.05 9 53.19 33.90 18.00
543433 HP Adhesives B 2.00 35.61 36.80 40.30 36.45 39.29 10.33 16972 6.58 224 26.55 57.50 26.35
500104 HPCL A1 10.00 349.00 364.55 369.90 361.60 366.65 5.06 466220 1707.55 12269 5.07 508.45 316.20
540136 HPL Elec.Pow B 10.00 324.05 325.05 340.95 325.05 338.60 4.49 21987 74.19 684 22.38 639.50 256.05
544656 HRS Aluglaze MT 10.00 291.10 276.55 276.55 276.55 276.55 -5.00 4800 13.27 4 103.58 292.60 126.00
544736 HSBC Gold ET E 10.00 129.10 134.86 136.32 131.00 132.00 2.25 1197 1.61 27 -- 136.32 122.80
532662 HT Media B 2.00 22.56 25.00 25.00 23.05 23.15 2.62 3392 0.79 22 2315.00 28.20 14.51
532799 Hubtown B 10.00 203.60 203.65 209.80 203.65 206.60 1.47 10215 21.08 232 22.34 366.00 149.90
540530 HUDCO A1 10.00 188.20 189.85 192.75 188.00 189.55 0.72 336261 641.54 4083 13.65 253.80 158.95
509820 Huhtamaki (I B 2.00 175.15 179.85 186.90 179.60 185.85 6.11 16795 30.88 439 16.59 272.45 148.95
542592 Humming Bird M 1.00 14.00 13.30 14.70 13.30 14.70 5.00 6250 0.85 5 24.10 102.00 13.30
500262 Hybrid Finan B 5.00 20.30 20.96 23.50 20.29 20.35 0.25 393 0.09 16 18.67 35.21 9.35
539724 Hypersoft Tc XT 10.00 114.10 114.90 118.90 114.85 118.00 3.42 4382 5.16 68 337.14 134.97 20.30
544274 Hyundai Mot. A1 10.00 1744.90 1778.85 1808.00 1767.60 1781.55 2.10 28657 511.71 2906 23.89 2889.65 1631.20