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 14/05/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass B 1.00 107.20 105.15 109.90 105.15 108.20 0.93 22466 24.32 292 26.52 154.65 70.40
540679 Haleos Labs B 10.00 1562.65 1640.00 1640.00 1640.00 1640.00 4.95 5 0.08 1 24.95 1778.35 1050.05
526407 Hampton Sky XT 1.00 10.80 11.08 11.08 10.35 10.49 -2.87 5702 0.61 63 -16.65 32.11 7.50
532761 HandsOn Glob B 10.00 62.48 61.50 61.95 61.00 61.95 -0.85 563 0.35 14 182.21 84.80 42.15
590113 Hang Seng Be E 1.00 543.40 530.00 559.90 530.00 556.35 2.38 12340 68.12 628 -- 577.98 374.43
544687 Hannah Josep M 10.00 71.80 73.00 73.00 73.00 73.00 1.67 4000 2.92 2 -- 88.80 55.99
543227 Happiest Min A1 2.00 354.30 354.15 358.35 348.05 355.75 0.41 43780 154.79 2106 29.21 674.00 305.30
544057 Happy Forgin B 2.00 1407.75 1408.10 1430.15 1354.10 1378.00 -2.11 6932 95.63 1409 62.30 1468.90 802.65
509597 Hardcastle W X 10.00 704.00 704.00 760.00 667.10 731.50 3.91 849 5.96 59 16.75 854.00 602.25
541276 Hardwyn (I) B 1.00 23.11 23.99 23.99 23.01 23.23 0.52 531756 123.56 300 96.79 27.74 10.90
538081 Haria App. X 10.00 5.22 5.99 5.99 5.45 5.45 4.41 3249 0.18 6 10.48 7.65 4.55
512604 Haria Export X 10.00 6.61 5.95 5.95 5.95 5.95 -9.98 2400 0.14 3 54.09 10.25 4.73
543517 Hariom Pipe B 10.00 316.10 320.95 321.00 292.35 307.20 -2.82 26400 79.76 829 15.14 572.10 268.25
542682 Harish Text. X 10.00 64.56 64.56 65.10 64.56 65.10 0.84 1092 0.71 8 4.17 74.98 52.40
526931 Hariyana Shp X 10.00 102.50 101.50 105.40 101.50 104.15 1.61 497 0.51 47 6.29 148.75 82.25
500467 Harr.Malayal B 10.00 210.65 215.00 216.00 200.00 214.85 1.99 518 1.10 47 15.73 237.55 156.00
543600 Harsha Engr. B 10.00 406.25 414.95 419.80 399.25 401.20 -1.24 8169 33.15 312 23.53 469.00 311.05
544105 Harshdeep H. M 10.00 90.00 89.00 89.00 88.00 88.00 -2.22 3000 2.66 2 -- 116.00 69.00
505336 Harshil Agro XT 1.00 0.37 0.36 0.38 0.36 0.38 2.70 2360168 8.74 596 -12.67 1.87 0.31
532855 Haryana Capf X 10.00 149.90 154.00 154.00 148.00 149.05 -0.57 58 0.09 5 16.60 232.95 119.05
524080 Haryana Lthr X 10.00 74.09 75.96 75.96 66.40 73.78 -0.42 1765 1.25 37 19.16 88.80 50.15
531387 Hasti Financ X 10.00 7.57 7.57 7.57 7.57 7.57 0.00 1 0.00 1 -0.65 9.77 5.03
509073 Hathway Bhaw X 10.00 11.52 11.52 11.80 11.52 11.54 0.17 234 0.03 6 -54.95 19.98 9.80
533162 Hathway Cabl B 2.00 10.65 10.66 10.71 10.38 10.42 -2.16 267471 28.06 1151 22.17 17.95 8.78
531531 Hatsun Agro A1 1.00 943.05 947.15 968.00 935.50 945.05 0.21 993 9.38 132 60.43 1178.80 731.05
517354 Havells (I) A1 1.00 1199.65 1199.75 1214.40 1185.90 1209.65 0.83 38195 459.82 3627 44.88 1623.55 1143.00
539176 Hawa Engg. X 10.00 83.60 90.60 90.60 90.50 90.50 8.25 2 0.00 2 14.32 149.80 63.40
508486 Hawkins Cook B 10.00 7245.65 7274.95 7274.95 7174.00 7190.95 -0.75 132 9.52 74 30.25 9900.00 7025.85
532467 Hazoor Multi B 1.00 26.92 27.80 27.80 26.00 27.12 0.74 211893 57.10 593 27.12 48.49 22.45
532334 HB Estate De B 10.00 77.97 78.99 79.90 74.02 77.97 0.00 448 0.34 32 14.07 110.92 56.85
508956 HB Leas.&Fin X 10.00 9.52 9.75 9.75 8.26 8.44 -11.34 61521 5.39 155 -30.14 17.60 8.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 61.98 62.00 64.54 60.61 61.56 -0.68 654 0.40 20 102.60 107.10 49.00
537839 HBG Hotels X 10.00 100.26 101.00 104.49 98.00 102.91 2.64 2129 2.12 53 3.97 286.00 71.30
517271 HBL Engg. A1 1.00 783.50 792.55 795.15 773.00 784.40 0.11 45703 358.73 2249 27.31 1121.95 542.20
500185 HCC A1 1.00 22.04 22.23 22.54 21.62 21.98 -0.27 1493132 328.91 2838 29.31 31.47 13.60
500179 HCL Infosys. B 2.00 11.80 12.20 12.20 11.78 11.88 0.68 42578 5.07 226 -16.50 24.39 9.05
532281 HCL Techno. A1 2.00 1143.40 1140.40 1140.40 1103.20 1124.80 -1.63 423423 4744.62 27417 18.34 1770.00 1103.20
526717 HCP Plastene XT 10.00 261.70 258.15 272.40 250.05 256.40 -2.03 1726 4.49 36 13.66 284.45 104.80
544429 HDB Finl.Ser B 10.00 674.65 677.85 681.10 670.50 676.55 0.28 10781 72.91 603 25.81 891.65 557.00
541729 HDFC AMC A1 5.00 2653.15 2647.80 2705.75 2618.60 2693.05 1.50 17340 461.67 2580 40.37 2965.00 2206.05
500180 HDFC Bank A1 1.00 749.60 750.55 778.40 747.00 769.60 2.67 4553725 34851.97 59874 15.59 1020.35 726.75
539517 HDFC BSE Sen A1 25.04 84.27 86.37 86.37 84.00 84.98 0.84 7068 5.98 130 -- 98.40 80.78
543774 HDFC BSE500 B 23.86 36.06 35.34 36.36 35.34 36.30 0.67 813 0.29 25 -- 39.30 32.20
533230 HDFC Gold ET E 1.00 135.68 139.07 139.07 134.99 136.06 0.28 222250 302.59 1693 -- 152.35 78.80
540777 HDFC Life In A1 10.00 602.65 602.95 614.35 602.55 612.65 1.66 161103 982.22 5083 69.15 820.50 555.15
543627 HDFC N100LV B 12.62 19.80 20.08 20.09 19.95 19.95 0.76 155 0.03 5 -- 21.90 18.21
543628 HDFC N200Mom B 19.06 30.26 30.32 30.69 30.03 30.54 0.93 3432 1.04 52 -- 32.65 27.15
543224 HDFC Nifty B B 22.33 55.08 55.22 55.81 54.63 55.47 0.71 9396 5.19 234 -- 64.06 51.31
539516 HDFC Nifty50 B 76.13 262.68 263.55 266.41 262.54 265.18 0.95 3471 9.13 89 -- 300.00 248.90
544110 HDFC PSU Bk B 62.78 80.81 81.51 82.37 80.52 82.37 1.93 1720 1.40 27 -- 100.56 65.81
543605 HDFCN100Ql30 B 38.59 57.13 57.13 57.13 57.13 57.13 0.00 3 0.00 2 -- 63.31 51.98
543608 HDFCN50Val20 B 86.07 125.23 124.90 126.00 124.61 125.34 0.09 76 0.10 6 -- 147.00 122.07
543607 HDFCNGrSec15 B 89.04 112.28 112.27 112.49 110.85 112.24 -0.04 890 0.99 43 -- 133.38 107.92
543569 HDFCNif100ET B 17.73 25.18 25.30 25.54 25.14 25.54 1.43 1548 0.39 20 -- 28.00 23.15
543665 HDFCNifITETF B 29.99 29.77 29.49 29.54 28.70 29.23 -1.81 23750 6.95 159 -- 42.35 28.70
543570 HDFCNifNXT50 B 41.82 70.78 70.25 71.66 70.14 70.98 0.28 7900 5.62 82 -- 73.83 61.00
543666 HDFCNifPvETF B 21.68 26.18 26.59 26.78 26.21 26.65 1.80 1262 0.34 33 -- 29.98 24.20
543776 HDFCNMid150 B 11.60 22.32 22.63 22.63 22.25 22.58 1.16 13730 3.08 117 -- 23.20 19.45
543775 HDFCNSML250 B 91.31 168.94 167.32 170.10 167.03 169.09 0.09 74944 126.32 877 -- 182.00 142.80
543592 HDFCSILVETF E 52.52 269.87 276.61 276.61 266.29 270.45 0.21 390046 1052.67 3127 -- 392.00 90.92
532873 HDIL Z 10.00 2.05 2.05 2.05 1.98 2.01 -1.95 37567 0.75 67 1.06 4.11 1.85
540210 Heads Up Ven B 10.00 7.52 7.70 7.70 7.30 7.68 2.13 871 0.07 12 4.06 12.95 5.77
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533259 Health X Pla B 10.00 276.40 290.00 290.00 288.00 288.00 4.20 51 0.15 2 35.21 375.00 252.50
539787 HealthCare G A1 10.00 608.80 617.10 620.00 606.50 616.40 1.25 13393 82.09 1067 485.35 799.35 511.83
543546 Healthy Life M 10.00 7.01 7.00 7.01 7.00 7.01 0.00 10000 0.70 3 9.22 46.66 5.37
526967 Heera Ispat X 10.00 8.15 8.15 8.15 7.85 7.85 -3.68 683 0.05 12 -6.71 9.91 4.85
509631 HEG A1 2.00 604.40 608.10 623.10 591.35 617.40 2.15 160932 982.44 4660 34.90 685.10 459.85
500292 HeidelbergC B 10.00 153.90 155.00 156.95 152.90 155.75 1.20 5408 8.35 210 25.37 224.60 136.60
544630 Helloji Holi M 10.00 122.15 130.15 130.15 130.15 130.15 6.55 4800 6.25 2 21.27 151.50 101.50
539174 Helpage Fin X 10.00 22.48 23.22 23.22 21.80 22.73 1.11 43 0.01 7 7.08 33.80 15.17
531178 Hemang Res. XT 10.00 17.21 17.21 17.98 16.35 16.35 -5.00 984 0.17 9 23.70 28.80 9.00
543916 Hemant Surg. M 10.00 383.85 389.00 398.00 370.00 390.80 1.81 47200 182.71 92 66.58 407.85 89.99
543242 Hemisphere P B 10.00 153.30 155.00 155.10 149.60 150.40 -1.89 75807 114.50 724 -406.49 190.85 111.10
524590 Hemo Organic X 10.00 13.71 14.35 14.39 14.35 14.39 4.96 10576 1.52 14 55.35 22.51 8.08
543266 Heranba Inds B 10.00 212.05 214.00 214.00 204.05 206.15 -2.78 1276 2.65 59 -13.73 403.40 155.80
505720 Hercules Inv X 1.00 130.10 134.75 134.75 124.15 127.15 -2.27 7847 10.02 226 10.97 238.45 85.85
519552 Heritage Foo A1 5.00 334.60 334.15 340.55 328.00 335.45 0.25 26273 87.68 807 18.94 541.60 292.05
500182 Hero Motocor A1 2.00 4994.85 5025.00 5090.00 4882.20 5075.65 1.62 31785 1584.46 5612 17.69 6390.00 4071.30
524669 Hester Biosc B 10.00 1708.65 1727.95 1750.60 1675.00 1735.65 1.58 484 8.31 91 36.07 2347.70 1250.95
534328 Hexa Tradex B 2.00 174.95 165.55 170.00 162.80 165.00 -5.69 625 1.06 127 -100.00 199.95 148.80
544362 Hexaware Tec A1 1.00 487.95 497.00 497.00 470.25 482.90 -1.03 31176 149.28 2118 29.57 900.15 400.35
500183 HFCL A1 1.00 153.30 154.10 155.45 141.95 151.75 -1.01 3273506 4863.03 14715 74.39 155.45 59.83
541019 HG Infra Eng B 10.00 623.05 618.20 625.35 603.70 613.20 -1.58 15581 95.63 578 10.19 1272.10 430.05
542332 Hi-Klass Trd XT 5.00 103.80 101.75 101.75 101.75 101.75 -1.97 53 0.05 5 2543.75 108.35 6.81
543411 Hi-Tech Pipe B 1.00 86.46 87.64 87.80 84.43 86.11 -0.40 25483 21.96 310 22.96 127.46 70.15
504176 High Enr.Bat X 2.00 542.25 544.00 557.90 532.00 534.65 -1.40 14684 79.07 679 31.12 830.35 495.00
544741 Highness Mic M 10.00 163.90 163.90 167.00 155.00 167.00 1.89 68400 109.77 55 34.86 184.90 107.50
544477 Highway Infr T 5.00 50.14 51.14 51.70 50.00 50.23 0.18 2840 1.44 55 10.25 134.88 40.80
524735 Hikal B 2.00 201.90 201.30 209.80 198.65 208.40 3.22 11975 24.49 293 -198.48 422.10 145.95
539697 Hiliks Tech. X 10.00 59.00 61.55 61.55 57.11 59.16 0.27 1281 0.77 26 369.75 89.60 38.63
544308 Hilltone Sof X 10.00 47.80 47.79 51.40 46.55 48.00 0.42 55736 26.86 31 -240.00 93.00 31.60
532847 Hilton Metal B 10.00 21.81 21.80 22.44 21.60 21.88 0.32 21166 4.65 141 14.39 70.68 13.50
505712 Him Teknofor X 2.00 205.80 205.00 219.90 205.00 215.90 4.91 5196 11.03 86 23.70 271.50 177.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 618.15 617.90 632.00 614.10 617.20 -0.15 139202 867.45 3244 41.45 654.50 420.00
526899 Himalaya Fd. X 10.00 10.20 10.06 10.73 10.06 10.52 3.14 32617 3.42 124 16.97 17.87 6.81
514043 Himat. Seide B 5.00 77.57 78.01 78.41 75.06 76.00 -2.02 239551 182.22 1547 13.17 168.85 71.91
531979 Hind Alumini X 10.00 108.25 118.30 118.30 108.25 113.10 4.48 67548 78.04 816 7.52 162.55 57.25
504036 Hind Rect B 2.00 879.30 880.25 931.50 880.20 907.00 3.15 8192 74.64 517 62.08 1050.50 502.87
514428 Hind.Adhesiv X 10.00 315.85 315.85 315.85 307.05 310.60 -1.66 320 0.99 23 9.21 378.00 247.60
541154 Hind.Aeronau A1 5.00 4617.35 4697.95 4805.30 4549.40 4610.50 -0.15 331632 15534.52 22543 34.66 5166.00 3479.20
519574 Hind.Agrigen X 10.00 48.77 54.99 54.99 48.00 48.00 -1.58 1330 0.66 25 685.71 103.00 35.50
531918 Hind.Applian XT 10.00 87.99 88.00 88.00 88.00 88.00 0.01 273 0.24 11 880.00 238.00 75.35
532041 Hind.Bio-Sci XT 2.00 8.79 9.00 9.22 8.79 9.19 4.55 9117 0.83 87 65.64 10.32 5.00
509635 Hind.Compost B 5.00 441.60 445.50 448.35 425.00 430.95 -2.41 977 4.33 107 20.44 548.95 346.25
513599 Hind.Copper A1 5.00 595.10 604.20 618.00 599.00 606.55 1.92 961947 5851.18 18160 88.68 759.20 222.80
519126 Hind.Foods B 2.00 521.55 518.95 525.10 513.50 517.35 -0.81 1375 7.13 213 46.19 585.00 443.35
505893 Hind.Hardy X 10.00 805.85 792.30 812.00 772.00 802.05 -0.47 306 2.43 49 14.36 1350.00 665.00
533217 Hind.Media V B 10.00 65.57 65.57 65.91 62.20 65.60 0.05 150 0.10 5 7.26 103.45 55.47
509895 Hind.Mills X 10.00 167.10 168.00 172.00 168.00 172.00 2.93 3 0.01 3 -4.31 201.00 135.00
500500 Hind.Motors XT 5.00 17.45 16.58 18.05 16.58 17.56 0.63 571215 99.91 1655 103.29 35.83 10.10
500186 Hind.Oil Exp B 10.00 167.65 167.65 170.25 162.30 162.85 -2.86 34653 57.24 478 20.28 194.20 117.80
500449 Hind.Org.Chm B 10.00 32.61 32.20 34.61 32.20 33.03 1.29 46068 15.35 399 0.45 40.70 21.05
530315 Hind.Tin Wrk X 10.00 108.55 111.05 111.90 109.70 110.70 1.98 1392 1.54 40 11.15 178.95 87.05
500696 Hind.Unileve A1 1.00 2267.75 2267.70 2285.60 2245.10 2248.60 -0.84 229551 5188.98 14871 35.13 2736.62 2023.05
500188 Hind.Zinc A1 2.00 667.35 672.95 678.30 663.80 669.10 0.26 598364 4014.75 13681 20.44 732.60 413.40
500440 Hindalco A1 1.00 1073.70 1084.40 1105.05 1080.95 1103.30 2.76 212230 2326.62 9032 15.42 1105.05 617.90
532859 Hinduja Glob B 10.00 413.20 417.00 420.85 406.15 412.60 -0.15 1697 7.03 114 43.34 628.80 341.60
542905 Hindware Hom B 2.00 219.20 229.05 229.05 217.45 223.55 1.98 3861 8.61 142 -36.23 392.10 171.00
590018 Hisar Metal B 10.00 147.00 152.25 152.25 152.25 152.25 3.57 3 0.00 1 27.38 228.00 117.65
521068 Hisar Spin. P 10.00 46.55 48.80 48.80 48.80 48.80 4.83 100 0.05 1 4.96 67.13 40.80
532359 Hit Kit Glob XT 2.00 2.97 3.06 3.10 2.93 3.10 4.38 207024 6.29 195 7.75 6.20 0.91
543187 Hitachi Engy A1 10.00 31746.10 32115.15 32390.00 31356.05 32274.35 1.66 12568 4009.29 3218 34.18 35094.60 15450.90
526217 Hitech Corp. B 10.00 136.05 136.10 140.55 136.10 137.00 0.70 4393 6.06 99 32.24 235.00 112.10
531661 Hittco Tools X 10.00 10.50 10.50 10.75 9.46 10.50 0.00 851 0.09 7 -21.88 16.00 8.41
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 339.50 345.90 350.85 325.00 327.50 -3.53 7319 24.99 252 45.55 662.00 250.00
544349 HM Electro M 10.00 52.69 52.95 52.95 50.06 50.06 -4.99 16000 8.06 9 8.37 78.48 36.47
543929 HMA Agro B 1.00 24.06 23.94 24.10 23.59 24.10 0.17 6184 1.48 64 10.34 38.15 20.00
500191 HMT Z 10.00 58.04 57.54 58.89 56.80 56.88 -2.00 4382 2.50 70 -15.58 75.45 41.00
543259 Home First F A1 2.00 1096.20 1097.05 1097.05 1065.00 1088.90 -0.67 9289 99.96 1177 21.05 1518.80 893.95
523387 Homre XT 1.00 3.35 3.29 3.29 3.29 3.29 -1.79 25164 0.83 84 65.80 3.47 0.56
544014 Honasa Cons. A1 10.00 347.35 347.10 354.70 344.75 352.45 1.47 10772 37.64 1324 -75.96 363.05 248.55
522064 Honda (I) Po B 10.00 2180.35 2221.50 2230.60 2148.00 2186.60 0.29 503 10.97 80 30.17 3251.00 1840.00
517174 Honeywell Au A1 10.00 28132.70 28609.90 28824.95 28325.00 28709.00 2.05 145 41.45 122 50.24 41599.80 26250.05
500193 Hotel Leela B 2.00 8.00 7.58 8.10 7.58 7.75 -3.13 49758 3.92 297 258.33 15.75 5.52
532145 Hotel Silver X 10.00 10.90 11.45 12.50 11.01 11.11 1.93 7739 0.91 40 13.89 15.30 8.35
543433 HP Adhesives B 2.00 38.11 41.00 41.00 36.54 36.70 -3.70 12072 4.50 146 24.80 54.65 26.35
502873 HP Cotton X 10.00 107.05 108.05 114.00 107.05 109.40 2.20 303 0.34 12 13.12 132.00 91.99
500104 HPCL A1 10.00 390.10 391.80 391.80 371.00 377.10 -3.33 545702 2056.68 11312 5.21 508.45 316.20
540136 HPL Elec.Pow B 10.00 356.55 356.55 362.05 347.70 355.85 -0.20 15609 55.28 783 23.52 639.50 256.05
544656 HRS Aluglaze M 10.00 215.00 214.00 215.00 209.00 211.00 -1.86 10800 22.88 9 79.03 292.60 126.00
544736 HSBC Gold ET E 10.00 137.55 140.30 140.30 140.20 140.20 1.93 9 0.01 4 -- 140.30 122.80
532662 HT Media B 2.00 21.88 22.25 22.30 21.64 22.30 1.92 12801 2.80 42 2230.00 28.20 16.11
532799 Hubtown B 10.00 219.80 225.95 227.95 219.30 226.70 3.14 30645 68.94 344 24.94 366.00 168.50
540530 HUDCO A1 10.00 219.45 221.75 226.90 214.15 223.70 1.94 1160481 2587.06 3809 16.11 253.80 158.95
509820 Huhtamaki (I B 2.00 170.00 171.05 172.60 167.15 168.90 -0.65 7976 13.49 174 15.08 272.45 148.95
542592 Humming Bird M 1.00 14.43 15.15 15.15 15.15 15.15 4.99 7500 1.14 3 24.84 102.00 12.80
500262 Hybrid Finan B 5.00 18.19 19.85 19.85 18.26 18.35 0.88 2751 0.50 47 16.83 35.21 10.21
539724 Hypersoft Tc XT 10.00 139.00 141.75 141.75 140.95 141.75 1.98 4543 6.42 29 405.00 141.75 21.32
544274 Hyundai Mot. A1 10.00 1854.40 1858.05 1872.85 1816.00 1842.75 -0.63 37240 684.45 3352 24.71 2889.65 1658.45