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 19/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515147 Haldyn Glass X 1.00 81.96 81.00 81.00 77.60 78.60 -4.10 31848 25.26 293 19.26 154.65 77.60
526407 Hampton Sky X 1.00 9.66 9.68 9.68 9.25 9.48 -1.86 14044 1.32 92 -15.05 32.11 9.25
532761 HandsOn Glob B 10.00 48.23 46.00 47.38 46.00 46.11 -4.40 93 0.04 5 135.62 84.80 43.01
590113 Hang Seng Be E 1.00 513.28 509.75 519.98 497.00 498.22 -2.93 7289 36.86 462 -- 577.98 319.47
538731 Hanman Fit M 10.00 3.79 3.08 4.19 3.08 3.66 -3.43 29400 1.02 7 -0.90 6.60 2.90
544687 Hannah Josep M 10.00 61.85 61.00 61.84 58.50 59.20 -4.28 170000 104.84 23 -- 71.66 55.99
543227 Happiest Min A1 2.00 383.80 375.05 385.15 370.20 371.60 -3.18 49319 185.13 2006 30.51 674.00 305.30
544057 Happy Forgin B 2.00 1292.05 1271.70 1293.40 1235.95 1244.50 -3.68 3378 42.57 483 56.26 1368.05 716.10
509597 Hardcastle W X 10.00 714.95 686.00 688.00 686.00 688.00 -3.77 53 0.36 3 15.75 899.00 618.54
541276 Hardwyn (I) T 1.00 18.01 18.20 18.50 17.33 17.85 -0.89 143005 25.56 153 74.38 20.44 10.85
538081 Haria App. X 10.00 5.95 5.69 5.84 5.09 5.83 -2.02 6052 0.31 6 11.21 7.65 4.55
512604 Haria Export X 10.00 6.72 7.39 7.39 6.15 7.29 8.48 373 0.03 11 66.27 10.25 4.73
543517 Hariom Pipe B 10.00 322.55 308.40 314.25 303.50 304.90 -5.47 10703 32.85 494 15.03 572.10 301.39
542682 Harish Text. X 10.00 62.97 65.17 65.17 61.55 61.55 -2.26 328 0.21 12 3.95 84.00 52.40
526931 Hariyana Shp X 10.00 96.90 96.00 100.00 93.85 98.10 1.24 7845 7.67 144 5.93 148.75 91.00
500467 Harr.Malayal B 10.00 171.10 170.00 172.20 170.00 170.25 -0.50 3087 5.29 49 12.46 237.55 156.00
543600 Harsha Engr. B 10.00 342.10 340.55 348.85 335.75 342.90 0.23 1499 5.16 100 29.56 451.00 330.00
544105 Harshdeep H. M 10.00 84.00 81.95 82.00 81.90 82.00 -2.38 4500 3.69 3 -- 116.00 60.05
505336 Harshil Agro X 1.00 0.40 0.40 0.40 0.38 0.38 -5.00 3140039 12.27 608 -12.67 4.58 0.35
532855 Haryana Capf X 10.00 135.00 134.00 135.00 131.00 134.00 -0.74 595 0.80 13 14.92 232.95 124.50
524080 Haryana Lthr X 10.00 56.94 56.47 56.47 55.00 56.27 -1.18 230 0.13 10 14.62 88.80 52.00
531387 Hasti Financ X 10.00 8.19 8.19 8.35 8.19 8.35 1.95 7103 0.59 7 -0.72 9.77 4.85
509073 Hathway Bhaw X 10.00 11.75 11.20 11.75 11.03 11.75 0.00 313 0.04 14 41.96 21.70 10.00
533162 Hathway Cabl B 2.00 10.10 9.87 10.02 9.78 9.80 -2.97 317212 31.48 594 16.33 17.95 9.57
531531 Hatsun Agro A1 1.00 977.65 967.90 1008.45 967.80 992.75 1.54 1810 17.95 282 63.48 1178.80 731.05
517354 Havells (I) A1 1.00 1342.65 1320.05 1326.05 1290.05 1295.55 -3.51 12239 159.47 1124 54.71 1673.20 1250.15
539176 Hawa Engg. X 10.00 72.61 71.35 71.35 71.30 71.33 -1.76 661 0.47 6 11.29 159.90 70.00
508486 Hawkins Cook B 10.00 7381.25 7438.95 7679.90 7360.40 7554.25 2.34 2427 181.71 385 31.77 9900.00 7025.85
532467 Hazoor Multi B 1.00 29.18 29.36 29.36 27.00 27.86 -4.52 640639 180.09 979 25.10 50.95 25.99
532334 HB Estate De X 10.00 63.00 62.95 64.00 60.03 63.61 0.97 384 0.24 9 11.48 110.92 60.01
508956 HB Leas.&Fin X 10.00 12.35 12.78 12.78 12.35 12.35 0.00 578 0.07 12 -44.11 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 59.75 59.44 59.44 57.48 59.43 -0.54 94 0.06 7 99.05 107.10 54.99
532216 HB Stockhold B 10.00 48.86 49.59 50.03 49.29 50.03 2.39 308 0.15 4 -4.44 135.00 47.26
517271 HBL Engg. A1 1.00 680.55 658.25 675.50 655.50 658.65 -3.22 78861 525.45 3562 22.93 1121.95 421.15
500185 HCC A1 1.00 15.66 15.33 15.74 15.07 15.16 -3.19 1774413 272.67 2692 20.21 31.47 14.62
539224 HCKK Venture XT 10.00 30.84 30.00 30.80 30.00 30.80 -0.13 562 0.17 6 77.00 165.00 26.50
500179 HCL Infosys. B 2.00 11.94 11.99 12.01 11.71 11.81 -1.09 41942 4.95 252 -16.40 24.39 11.50
532281 HCL Techno. A1 2.00 1357.40 1349.40 1351.35 1309.10 1311.35 -3.39 85182 1130.43 19589 21.62 1770.00 1275.70
526717 HCP Plastene X 10.00 177.85 180.00 180.00 176.00 178.00 0.08 1079 1.92 29 9.48 215.95 88.75
544429 HDB Finl.Ser B 10.00 655.45 641.90 650.85 630.00 634.20 -3.24 73883 471.73 6015 24.20 891.65 630.00
541729 HDFC AMC A1 5.00 2468.55 2430.65 2440.10 2375.10 2402.55 -2.67 21117 507.93 2714 35.81 2965.00 1762.52
500180 HDFC Bank A1 1.00 842.95 776.00 815.60 772.00 799.70 -5.13 7214369 57915.26 104570 16.52 1020.35 772.00
539517 HDFC BSE Sen A1 25.04 86.53 88.69 88.69 83.51 84.28 -2.60 53923 45.52 575 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 35.37 34.98 35.15 33.97 34.28 -3.08 7774 2.68 120 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 132.03 128.72 129.74 125.00 125.19 -5.18 613225 777.18 4540 -- 152.35 70.52
540777 HDFC Life In A1 10.00 643.15 630.30 638.75 624.55 633.25 -1.54 45975 291.04 2621 72.29 820.50 617.25
543627 HDFC N100LV B 12.62 19.82 19.74 19.74 18.87 18.93 -4.49 22329 4.27 92 -- 21.90 17.91
543973 HDFC N1DRLiq B 1000.00 1052.48 1052.54 1052.54 1052.54 1052.54 0.01 2 0.02 1 -- 1062.61 1003.53
543628 HDFC N200Mom B 19.06 29.77 28.95 30.06 28.50 29.17 -2.02 37672 10.93 265 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 56.75 55.20 55.64 54.70 54.80 -3.44 9021 4.98 1015 -- 64.06 50.20
539516 HDFC Nifty50 B 76.13 266.59 261.37 262.10 257.45 258.35 -3.09 13500 35.07 475 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 92.26 85.96 85.96 84.33 85.11 -7.75 5314 4.53 115 -- 100.56 60.10
543605 HDFCN100Ql30 B 38.59 55.17 54.31 54.87 53.50 54.86 -0.56 1535 0.83 43 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 128.70 126.12 126.75 124.92 126.23 -1.92 659 0.83 15 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 113.40 111.17 111.20 109.30 110.01 -2.99 4754 5.24 84 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 25.30 25.24 25.24 24.25 24.44 -3.40 9255 2.28 122 -- 28.00 22.91
543665 HDFCNifITETF B 29.99 31.43 30.97 31.02 30.27 30.39 -3.31 8725 2.68 79 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 67.00 65.89 66.08 64.43 65.62 -2.06 29010 18.91 419 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 26.58 26.00 26.20 25.80 25.82 -2.86 15711 4.08 117 -- 29.98 24.60
543776 HDFCNMid150 B 11.60 21.00 20.81 20.92 20.30 20.49 -2.43 53376 10.96 306 -- 23.20 17.65
543775 HDFCNSML250 B 91.31 152.66 151.55 151.80 148.40 148.82 -2.52 144046 215.82 2214 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 237.13 230.24 230.73 217.22 218.60 -7.81 455979 1013.66 5787 -- 392.00 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 6.99 6.85 7.10 6.60 6.74 -3.58 6775 0.47 33 3.57 12.95 6.37
539787 HealthCare G A1 10.00 567.35 550.05 562.65 540.20 550.40 -2.99 5828 32.12 438 433.39 799.35 494.65
543546 Healthy Life M 10.00 5.93 6.19 6.22 5.66 6.00 1.18 192000 11.38 46 7.89 46.66 5.37
526967 Heera Ispat X 10.00 6.28 7.49 7.49 6.83 6.83 8.76 1621 0.11 8 -5.84 9.91 5.00
509631 HEG A1 2.00 510.85 499.95 503.85 487.15 489.05 -4.27 39995 198.82 1040 24.75 672.20 405.40
500292 HeidelbergC B 10.00 152.95 153.05 153.05 148.60 149.80 -2.06 28198 42.29 134 24.40 224.60 148.05
539174 Helpage Fin X 10.00 24.78 25.47 25.47 23.50 24.99 0.85 106 0.03 6 7.79 33.80 13.05
531178 Hemang Res. X 10.00 10.56 11.00 11.00 10.10 10.72 1.52 1234 0.13 19 15.54 28.80 10.10
543916 Hemant Surg. M 10.00 272.00 267.10 274.75 267.10 267.20 -1.76 3200 8.60 7 45.52 367.10 89.99
543242 Hemisphere P B 10.00 138.00 138.00 141.95 134.55 135.55 -1.78 61935 85.13 832 -366.35 190.85 109.30
524590 Hemo Organic XT 10.00 13.33 13.07 13.07 13.07 13.07 -1.95 4000 0.52 1 50.27 22.51 8.08
543266 Heranba Inds B 10.00 177.40 173.25 175.30 170.20 170.95 -3.64 6441 11.14 131 -11.38 403.40 166.60
505720 Hercules Inv B 1.00 108.60 107.75 107.80 100.80 102.95 -5.20 20027 20.85 332 8.88 238.45 100.50
519552 Heritage Foo A1 5.00 320.65 314.25 317.25 310.00 310.95 -3.03 13409 42.03 601 17.56 541.60 296.14
500182 Hero Motocor A1 2.00 5424.65 5335.05 5364.35 5150.05 5180.35 -4.50 7986 419.66 1890 19.04 6390.00 3322.60
524669 Hester Biosc B 10.00 1404.95 1389.60 1428.00 1389.60 1427.50 1.61 330 4.69 131 29.67 2347.70 1246.75
534328 Hexa Tradex B 2.00 163.45 164.70 164.70 159.10 159.10 -2.66 103 0.17 7 -96.42 215.75 148.80
544362 Hexaware Tec A1 1.00 436.45 427.10 432.00 420.05 422.10 -3.29 28896 122.39 1290 25.85 900.15 400.35
500183 HFCL A1 1.00 72.69 71.43 72.15 69.40 70.50 -3.01 2194601 1551.89 3985 207.35 93.95 59.83
541019 HG Infra Eng B 10.00 504.55 498.35 498.35 482.00 483.00 -4.27 11861 58.25 554 8.02 1272.10 471.45
542332 Hi-Klass Trd XT 5.00 48.58 51.00 51.00 51.00 51.00 4.98 15000 7.65 3 1275.00 51.00 6.81
543411 Hi-Tech Pipe B 1.00 77.80 76.75 77.66 75.06 75.71 -2.69 46971 35.73 485 20.19 127.46 70.90
504176 High Enr.Bat X 2.00 539.65 525.00 534.95 520.00 522.10 -3.25 8568 44.96 408 26.28 830.35 432.00
544477 Highway Infr B 5.00 50.58 49.60 50.16 48.01 48.11 -4.88 14456 7.03 160 9.82 134.88 48.01
524735 Hikal B 2.00 173.70 173.50 173.50 165.45 166.00 -4.43 11311 19.07 298 -158.10 456.60 165.45
539697 Hiliks Tech. XT 10.00 46.06 47.99 47.99 44.02 45.59 -1.02 1204 0.55 17 284.94 89.60 41.60
544308 Hilltone Sof X 10.00 51.61 52.48 52.48 50.00 51.65 0.08 2712 1.36 34 -206.60 93.00 29.90
532847 Hilton Metal B 10.00 16.35 16.50 16.50 15.45 15.83 -3.18 51166 8.23 460 10.41 70.68 15.45
505712 Him Teknofor X 2.00 190.50 193.90 193.90 188.00 188.75 -0.92 2080 3.93 44 20.72 271.50 151.90
500184 Himadri Spl. A1 1.00 453.10 443.00 458.00 431.85 450.85 -0.50 120834 532.42 2108 32.20 534.35 351.40
526899 Himalaya Fd. X 10.00 7.99 7.30 8.00 7.30 7.90 -1.13 316014 24.89 186 12.74 17.87 7.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 82.12 80.50 80.80 78.00 78.61 -4.27 59864 47.63 716 13.62 168.85 78.00
531979 Hind Alumini XT 10.00 88.17 88.10 88.10 85.00 85.14 -3.44 4687 4.05 116 5.66 162.55 57.25
504036 Hind Rect B 2.00 1524.55 1489.00 1525.95 1475.05 1499.20 -1.66 1464 21.96 305 51.40 2101.00 817.25
539984 Hind Urban I X 2.00 445.90 440.00 499.30 429.95 490.90 10.09 12775 60.61 612 -13.15 559.80 330.26
514428 Hind.Adhesiv X 10.00 299.90 304.75 304.75 284.00 285.25 -4.88 2891 8.32 114 8.46 378.00 277.00
541154 Hind.Aeronau A1 5.00 3960.95 3944.00 3944.00 3789.30 3801.55 -4.02 45952 1773.70 5665 28.58 5166.00 3705.00
519574 Hind.Agrigen X 10.00 41.50 41.91 41.91 38.06 40.15 -3.25 2318 0.93 25 573.57 103.00 35.50
531918 Hind.Applian X 10.00 93.95 88.00 93.00 88.00 93.00 -1.01 329 0.31 5 930.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.90 8.29 8.29 8.00 8.00 1.27 2649 0.22 16 57.14 10.32 5.00
509635 Hind.Compost B 5.00 389.75 387.00 392.90 380.20 385.00 -1.22 170 0.66 25 22.31 539.95 378.05
513599 Hind.Copper A1 5.00 489.10 473.10 480.90 463.00 470.60 -3.78 710442 3343.98 12283 68.80 759.20 183.90
519126 Hind.Foods B 2.00 486.10 486.20 486.20 472.45 477.85 -1.70 1964 9.42 119 42.67 609.05 443.35
505893 Hind.Hardy X 10.00 808.00 805.00 805.00 712.00 732.35 -9.36 932 7.06 94 12.02 1350.00 625.00
533217 Hind.Media V B 10.00 62.05 62.00 65.99 60.80 62.83 1.26 8564 5.60 144 6.95 103.45 60.00
509895 Hind.Mills X 10.00 155.50 157.00 157.00 145.45 151.05 -2.86 1219 1.79 21 -4.78 201.00 141.60
500500 Hind.Motors B 5.00 13.97 13.99 13.99 13.04 13.17 -5.73 517759 69.95 1985 77.47 35.83 13.04
500186 Hind.Oil Exp B 10.00 131.40 133.70 137.40 130.50 133.10 1.29 106387 141.60 1391 16.58 197.80 117.90
500449 Hind.Org.Chm B 10.00 29.31 29.25 29.25 26.75 27.01 -7.85 48916 13.48 271 0.37 45.00 26.30
530315 Hind.Tin Wrk X 10.00 100.70 99.85 100.65 97.20 98.10 -2.58 6338 6.26 106 9.88 178.95 93.40
500696 Hind.Unileve A1 1.00 2136.15 2115.00 2131.30 2071.00 2077.45 -2.75 110489 2315.60 25364 33.64 2736.62 2071.00
500188 Hind.Zinc A1 2.00 537.45 524.95 524.95 503.60 506.50 -5.76 307906 1584.41 7702 18.13 732.60 385.05
500440 Hindalco A1 1.00 933.75 912.00 932.90 892.35 897.10 -3.93 193858 1764.36 6182 12.54 1029.60 546.25
543645 Hindprakash B 10.00 114.05 112.00 112.45 112.00 112.45 -1.40 6 0.01 3 82.68 176.25 111.10
532859 Hinduja Glob B 10.00 362.55 360.00 364.35 358.25 359.55 -0.83 3269 11.77 92 37.77 628.80 341.60
542905 Hindware Hom B 2.00 202.45 199.40 204.35 197.50 198.50 -1.95 2874 5.80 202 -32.17 392.10 180.00
530853 Hipolin X 10.00 55.00 53.90 53.90 52.25 52.25 -5.00 1164 0.61 24 -5.29 118.65 47.58
531743 Hira Automob P 10.00 204.95 215.15 215.15 215.15 215.15 4.98 100 0.22 1 148.38 489.65 121.74
590018 Hisar Metal B 10.00 142.45 143.00 146.65 143.00 145.20 1.93 1632 2.36 22 26.12 228.00 142.00
532359 Hit Kit Glob XT 2.00 5.37 5.63 5.63 5.63 5.63 4.84 199310 11.22 91 14.08 5.63 0.91
543187 Hitachi Engy A1 10.00 24972.80 24774.70 24886.60 24350.00 24648.40 -1.30 2574 635.25 852 26.11 26322.80 10897.55
526217 Hitech Corp. B 10.00 136.05 135.40 135.40 128.50 131.60 -3.27 418 0.54 27 30.96 235.00 117.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 11.00 12.85 12.85 8.80 10.89 -1.00 908 0.08 13 -20.94 16.00 8.80
522215 HLE Glasscoa B 2.00 286.25 280.10 291.10 279.15 283.10 -1.10 7662 21.80 387 38.73 662.00 229.70
544349 HM Electro M 10.00 43.55 43.55 43.55 43.55 43.55 0.00 1600 0.70 1 7.28 100.99 41.25
543929 HMA Agro B 1.00 23.71 23.50 23.86 23.12 23.60 -0.46 3328 0.78 63 10.13 38.15 22.00
500191 HMT Z 10.00 61.86 60.00 60.00 58.77 58.80 -4.95 3577 2.11 59 -16.11 75.45 41.00
543259 Home First F A1 2.00 984.15 965.10 983.90 957.05 959.15 -2.54 23762 230.56 1385 20.18 1518.80 838.65
544014 Honasa Cons. A1 10.00 282.15 273.25 282.55 273.25 276.95 -1.84 18945 52.61 733 -59.69 334.00 190.00
522064 Honda (I) Po B 10.00 2067.35 2034.00 2051.35 2008.00 2018.85 -2.35 721 14.59 174 27.86 3251.00 1827.20
517174 Honeywell Au A1 10.00 29218.25 29000.00 29099.00 28400.00 28489.45 -2.49 183 52.54 131 49.85 41599.80 28400.00
500193 Hotel Leela B 2.00 7.22 7.05 7.20 6.93 7.02 -2.77 37083 2.62 183 117.00 15.75 6.40
532145 Hotel Silver X 10.00 10.49 10.49 10.49 10.00 10.00 -4.67 1451 0.15 13 12.50 15.30 9.60
526761 Howard Hotel X 10.00 23.09 25.25 26.15 23.83 23.83 3.20 3549 0.92 28 50.70 33.90 18.00
543433 HP Adhesives B 2.00 31.43 31.10 31.46 30.70 30.82 -1.94 12247 3.80 249 20.82 57.50 29.06
502873 HP Cotton X 10.00 103.15 103.15 105.00 100.00 105.00 1.79 175 0.18 17 12.59 132.00 82.00
500104 HPCL A1 10.00 349.30 341.90 341.90 321.80 324.80 -7.01 765671 2519.24 14354 4.49 508.45 321.80
540136 HPL Elec.Pow B 10.00 296.40 288.60 294.40 283.25 284.35 -4.07 12741 36.84 599 18.79 639.50 267.00
544656 HRS Aluglaze MT 10.00 262.00 265.00 269.00 264.00 264.00 0.76 93600 248.31 18 98.88 273.50 126.00
532662 HT Media B 2.00 21.10 20.45 20.50 19.80 19.97 -5.36 14636 2.94 120 1997.00 28.20 14.51
532799 Hubtown B 10.00 196.95 190.65 196.85 184.50 186.20 -5.46 91119 171.40 422 20.13 366.00 149.90
540530 HUDCO A1 10.00 178.65 175.70 176.65 170.65 171.50 -4.00 119497 207.71 1737 12.35 253.80 167.60
509820 Huhtamaki (I B 2.00 166.05 163.20 164.50 160.00 161.35 -2.83 3108 5.04 151 14.41 272.45 156.95
500262 Hybrid Finan B 5.00 16.26 16.66 16.68 15.48 15.70 -3.44 549 0.09 15 14.40 35.21 9.35
539724 Hypersoft Tc XT 10.00 128.56 122.15 134.98 122.14 124.90 -2.85 22132 28.30 232 356.86 134.98 20.30
544274 Hyundai Mot. A1 10.00 1990.35 1956.25 1969.10 1948.70 1951.65 -1.94 14203 278.00 2337 26.17 2889.65 1542.95