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 13/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 262.00 261.95 261.95 249.00 258.95 -1.16 199 0.50 16 77.53 326.25 175.66
515147 Haldyn Glass X 1.00 86.66 88.00 88.00 81.10 83.02 -4.20 62990 52.27 463 20.35 154.65 78.23
544312 Hamps Bio M 10.00 17.40 17.50 17.50 17.50 17.50 0.57 4000 0.70 1 30.70 35.00 16.00
526407 Hampton Sky X 1.00 10.28 10.49 10.49 9.26 9.86 -4.09 44039 4.41 189 -15.65 32.11 9.26
590113 Hang Seng Be E 1.00 510.93 515.53 515.53 498.62 500.24 -2.09 14313 71.99 876 -- 577.98 319.47
544687 Hannah Josep M 10.00 57.90 57.00 58.00 56.00 56.53 -2.37 76000 43.07 24 -- 71.66 55.99
543227 Happiest Min A1 2.00 408.75 410.30 420.60 387.55 394.10 -3.58 336489 1345.69 6647 32.36 674.00 305.30
544057 Happy Forgin B 2.00 1281.70 1281.65 1281.65 1215.00 1218.40 -4.94 5136 63.43 670 55.08 1368.05 716.10
509597 Hardcastle W X 10.00 681.10 670.00 670.00 670.00 670.00 -1.63 16 0.11 3 15.34 899.00 618.54
541276 Hardwyn (I) T 1.00 17.76 17.98 18.00 17.34 17.80 0.23 182106 32.27 69 74.17 20.44 10.85
538081 Haria App. X 10.00 5.51 5.49 6.15 5.08 6.15 11.62 1286 0.07 12 11.83 7.65 4.55
512604 Haria Export X 10.00 7.12 6.42 7.79 6.42 6.52 -8.43 1305 0.09 11 59.27 10.25 4.73
543517 Hariom Pipe B 10.00 324.25 324.00 324.00 315.00 316.40 -2.42 5578 17.83 441 15.59 572.10 301.39
542682 Harish Text. X 10.00 62.95 63.70 63.70 61.05 61.81 -1.81 349 0.22 19 3.96 84.00 52.40
526931 Hariyana Shp X 10.00 99.70 101.40 102.95 100.00 100.25 0.55 2082 2.11 141 6.06 148.75 91.00
500467 Harr.Malayal B 10.00 182.15 186.35 186.35 176.80 178.00 -2.28 782 1.40 73 13.03 237.55 156.00
543600 Harsha Engr. B 10.00 354.10 355.50 356.65 345.75 348.70 -1.52 988 3.46 103 30.06 451.00 330.00
544105 Harshdeep H. M 10.00 84.75 84.01 84.01 84.01 84.01 -0.87 3000 2.52 1 -- 116.00 60.05
505336 Harshil Agro X 1.00 0.40 0.39 0.41 0.38 0.39 -2.50 3232876 12.70 796 -13.00 4.68 0.35
532855 Haryana Capf X 10.00 136.35 140.05 140.05 130.50 135.50 -0.62 2333 3.15 50 15.09 232.95 129.95
530927 Haryana Fin. ZP 10.00 85.00 80.75 80.75 80.75 80.75 -5.00 100 0.08 1 207.05 93.97 27.67
524080 Haryana Lthr X 10.00 54.23 52.20 57.80 52.20 52.36 -3.45 377 0.20 23 13.60 88.80 52.00
531387 Hasti Financ X 10.00 8.20 8.04 8.04 8.04 8.04 -1.95 61 0.00 2 -0.69 9.77 4.85
509073 Hathway Bhaw X 10.00 12.08 11.27 12.46 11.07 11.14 -7.78 3530 0.40 33 39.79 21.70 10.00
533162 Hathway Cabl B 2.00 10.05 9.96 10.07 9.81 9.86 -1.89 206936 20.57 733 16.43 17.95 9.67
531531 Hatsun Agro A1 1.00 934.95 930.15 959.00 924.50 952.35 1.86 1314 12.43 239 60.89 1178.80 731.05
517354 Havells (I) A1 1.00 1353.50 1336.60 1348.10 1304.15 1312.00 -3.07 25191 331.57 3077 55.41 1673.20 1250.15
539176 Hawa Engg. X 10.00 75.05 76.00 77.99 75.10 76.12 1.43 515 0.39 28 12.04 159.90 70.00
508486 Hawkins Cook B 10.00 7472.85 7485.00 7520.00 7410.00 7488.65 0.21 759 56.49 227 31.50 9900.00 7025.85
532467 Hazoor Multi B 1.00 28.80 28.80 29.49 25.99 26.59 -7.67 451642 124.34 1399 23.95 50.95 25.99
532334 HB Estate De X 10.00 64.40 65.50 65.50 62.02 62.61 -2.78 581 0.37 10 11.30 110.92 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 12.80 12.80 13.39 12.52 12.90 0.78 6446 0.83 25 -46.07 17.60 11.02
532333 HB Portfolio X 10.00 62.79 64.80 65.20 54.99 55.63 -11.40 8011 4.63 144 92.72 107.10 54.99
532216 HB Stockhold B 10.00 52.18 49.61 51.29 49.61 49.74 -4.68 210 0.10 21 -4.42 135.00 48.05
517271 HBL Engg. A1 1.00 689.40 686.20 686.20 656.45 658.35 -4.50 57955 386.00 1997 22.92 1121.95 405.40
500185 HCC A1 1.00 16.11 15.85 16.12 15.27 15.34 -4.78 1429120 222.09 2364 20.45 31.47 15.15
500179 HCL Infosys. B 2.00 12.13 12.12 12.50 12.12 12.14 0.08 6555 0.80 98 -16.86 24.39 11.78
532281 HCL Techno. A1 2.00 1358.45 1345.70 1356.10 1320.60 1325.45 -2.43 98320 1314.60 6848 21.85 1770.00 1304.00
526717 HCP Plastene X 10.00 175.15 175.15 175.90 175.00 175.05 -0.06 959 1.68 22 9.33 215.95 88.75
544429 HDB Finl.Ser B 10.00 650.10 645.00 652.85 640.70 642.25 -1.21 39783 257.45 2553 24.50 891.65 640.40
541729 HDFC AMC A1 5.00 2428.05 2426.15 2426.15 2358.00 2381.10 -1.93 68409 1633.15 2214 35.49 2965.00 1762.52
500180 HDFC Bank A1 1.00 832.50 818.00 824.15 812.00 817.00 -1.86 1204483 9845.95 35607 16.88 1020.35 812.00
539517 HDFC BSE Sen A1 25.04 85.82 85.66 85.72 84.10 84.24 -1.84 106312 90.07 317 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 35.36 35.23 35.23 34.34 34.66 -1.98 2382 0.83 118 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 136.79 135.76 135.97 134.07 134.66 -1.56 126606 170.58 1195 -- 152.35 70.52
540777 HDFC Life In A1 10.00 645.65 638.55 644.90 624.50 625.45 -3.13 36987 233.43 1806 71.40 820.50 622.05
543627 HDFC N100LV B 12.62 19.67 19.39 19.57 19.34 19.51 -0.81 26 0.01 5 -- 21.90 17.91
543628 HDFC N200Mom B 19.06 29.39 29.19 29.49 28.62 28.99 -1.36 4399 1.27 63 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 56.63 56.00 56.15 55.00 55.39 -2.19 2121 1.18 142 -- 64.06 49.00
539516 HDFC Nifty50 B 76.13 265.11 262.80 263.60 259.32 259.99 -1.93 15276 39.94 453 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 88.88 88.25 88.25 85.59 85.67 -3.61 3162 2.74 136 -- 100.56 57.74
543605 HDFCN100Ql30 B 38.59 55.72 55.24 55.49 54.41 55.14 -1.04 2111 1.16 45 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 129.80 127.02 127.89 125.90 126.37 -2.64 2447 3.10 29 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 112.82 112.22 112.48 110.35 110.95 -1.66 11050 12.26 243 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 25.17 25.14 27.45 24.50 24.93 -0.95 17698 4.39 137 -- 28.00 22.91
543665 HDFCNifITETF B 29.99 31.35 31.11 31.18 30.80 30.91 -1.40 4815 1.49 46 -- 42.35 30.80
543570 HDFCNifNXT50 B 41.82 67.92 67.25 67.98 65.84 66.50 -2.09 9047 6.03 127 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 26.50 26.69 26.69 25.80 26.19 -1.17 2281 0.60 34 -- 29.98 24.39
543776 HDFCNMid150 B 11.60 21.12 21.00 21.31 20.48 20.65 -2.23 62626 12.93 587 -- 23.20 17.65
543775 HDFCNSML250 B 91.31 153.97 153.00 153.88 149.49 149.95 -2.61 117145 176.37 2655 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 253.70 249.03 249.49 242.01 244.29 -3.71 271934 668.03 2733 -- 392.00 84.99
540210 Heads Up Ven B 10.00 7.02 7.40 7.60 6.60 6.76 -3.70 106445 7.08 35 3.58 13.48 6.37
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 560.20 555.50 555.50 538.15 542.45 -3.17 8208 44.71 415 427.13 799.35 489.27
543546 Healthy Life M 10.00 6.57 6.58 6.70 6.25 6.25 -4.87 180000 11.33 56 8.22 46.66 6.25
526967 Heera Ispat X 10.00 6.27 6.97 6.97 6.67 6.67 6.38 4740 0.32 21 -5.70 9.91 5.00
509631 HEG A1 2.00 519.50 516.70 519.10 492.70 495.75 -4.57 100589 506.33 2796 25.09 672.20 394.25
500292 HeidelbergC B 10.00 156.75 155.30 155.30 148.05 150.65 -3.89 31638 48.67 312 24.54 224.60 148.05
539174 Helpage Fin X 10.00 24.00 23.99 23.99 21.01 23.81 -0.79 54 0.01 6 7.42 33.80 13.05
531178 Hemang Res. X 10.00 11.79 12.50 12.50 11.11 12.34 4.66 3120 0.37 36 17.88 28.80 11.11
543916 Hemant Surg. M 10.00 272.00 276.75 276.75 260.00 262.35 -3.55 8800 23.83 14 44.69 367.10 88.15
543242 Hemisphere P B 10.00 136.95 135.65 135.65 132.60 133.05 -2.85 29408 39.36 444 -359.59 190.85 109.30
524590 Hemo Organic XT 10.00 14.43 14.15 14.15 14.15 14.15 -1.94 31 0.00 3 54.42 22.51 8.08
543266 Heranba Inds B 10.00 182.85 181.35 181.95 172.25 173.10 -5.33 8947 15.67 406 -11.52 403.40 172.25
505720 Hercules Inv B 1.00 116.75 119.85 119.85 107.05 110.20 -5.61 20652 23.36 419 9.51 238.45 107.05
519552 Heritage Foo A1 5.00 321.25 321.60 326.60 304.75 306.45 -4.61 34588 107.63 783 17.30 541.60 296.14
500182 Hero Motocor A1 2.00 5395.60 5331.00 5379.40 5167.40 5204.35 -3.54 30652 1601.22 7305 19.13 6390.00 3322.60
524669 Hester Biosc B 10.00 1441.45 1433.70 1440.00 1384.30 1410.00 -2.18 276 3.91 87 29.30 2347.70 1246.75
534328 Hexa Tradex B 2.00 165.90 169.25 169.25 157.20 161.70 -2.53 209 0.34 21 -98.00 215.75 148.80
544362 Hexaware Tec A1 1.00 418.50 416.50 422.35 409.00 411.35 -1.71 23328 96.68 865 25.19 900.15 400.35
500183 HFCL A1 1.00 74.46 76.28 77.16 71.50 71.87 -3.48 2016013 1497.57 9602 211.38 93.95 59.83
541019 HG Infra Eng B 10.00 507.70 502.95 505.80 485.00 487.55 -3.97 19268 95.04 886 8.10 1272.10 471.45
522073 Hi-Tech Gear T 10.00 606.05 620.00 620.00 583.10 605.00 -0.17 146 0.87 18 50.37 894.80 523.05
543411 Hi-Tech Pipe B 1.00 80.33 80.74 80.74 78.01 78.68 -2.05 71564 56.63 664 20.98 127.46 70.90
504176 High Enr.Bat X 2.00 546.95 553.40 553.40 535.00 535.80 -2.04 3066 16.57 260 26.97 830.35 432.00
544477 Highway Infr B 5.00 50.70 51.96 51.96 49.79 50.05 -1.28 15321 7.71 101 10.21 134.88 48.70
524735 Hikal B 2.00 180.50 178.00 178.70 172.00 172.35 -4.52 27926 48.62 456 -164.14 456.60 171.50
539697 Hiliks Tech. XT 10.00 47.98 50.35 50.35 45.60 47.01 -2.02 7973 3.73 38 293.81 89.60 41.60
544308 Hilltone Sof X 10.00 52.68 52.10 54.70 50.10 52.18 -0.95 130746 67.43 81 -208.72 93.00 27.15
532847 Hilton Metal B 10.00 16.80 16.94 16.95 16.60 16.74 -0.36 19770 3.30 218 11.01 70.68 16.11
505712 Him Teknofor X 2.00 194.60 194.60 197.85 191.25 193.00 -0.82 2576 4.98 35 19.34 271.50 149.05
500184 Himadri Spl. A1 1.00 453.00 445.35 446.90 434.00 439.15 -3.06 78846 346.25 1752 31.37 534.35 351.40
526899 Himalaya Fd. X 10.00 8.81 8.81 8.89 8.42 8.48 -3.75 34571 2.95 174 13.68 17.87 8.01
514043 Himat. Seide B 5.00 88.09 87.59 87.59 82.95 83.46 -5.26 84395 71.50 1034 14.46 168.85 82.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 93.44 97.99 97.99 88.77 91.06 -2.55 7971 7.31 186 6.06 162.55 57.25
504036 Hind Rect B 2.00 1505.00 1505.00 1505.00 1420.40 1430.40 -4.96 1335 19.21 269 49.04 2101.00 817.25
539984 Hind Urban I X 2.00 448.55 474.00 474.00 412.00 433.65 -3.32 6461 28.91 393 -11.62 559.80 330.26
514428 Hind.Adhesiv X 10.00 284.30 302.85 302.85 280.00 289.90 1.97 219 0.63 43 8.59 378.00 277.00
541154 Hind.Aeronau A1 5.00 4011.50 4000.00 4004.95 3891.70 3914.40 -2.42 57296 2252.70 6412 29.43 5166.00 3398.00
519574 Hind.Agrigen X 10.00 40.28 40.48 42.60 37.70 42.50 5.51 1628 0.65 22 607.14 103.00 35.50
531918 Hind.Applian X 10.00 100.05 100.05 100.05 95.00 95.00 -5.05 123 0.12 7 950.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.57 7.55 7.55 7.50 7.51 -0.79 125 0.01 14 53.64 10.32 5.00
509635 Hind.Compost B 5.00 402.45 401.00 405.50 383.70 383.70 -4.66 172 0.68 28 22.23 539.95 383.70
513599 Hind.Copper A1 5.00 527.45 525.80 528.15 493.50 496.20 -5.92 1536226 7749.03 35181 72.54 759.20 183.90
519126 Hind.Foods B 2.00 481.85 472.75 479.05 462.70 473.40 -1.75 6411 30.27 613 42.27 609.05 443.35
505893 Hind.Hardy X 10.00 780.85 790.00 790.00 751.20 782.35 0.19 223 1.71 40 12.84 1350.00 601.05
533217 Hind.Media V B 10.00 63.89 63.50 63.90 60.70 61.52 -3.71 1118 0.69 19 6.81 103.45 60.00
509895 Hind.Mills X 10.00 159.05 168.00 168.00 156.00 160.10 0.66 28 0.05 17 -5.06 201.00 154.00
500500 Hind.Motors B 5.00 14.68 14.92 14.92 14.10 14.23 -3.07 261228 37.82 1343 83.71 35.83 14.07
500186 Hind.Oil Exp B 10.00 147.05 148.65 149.75 142.00 144.70 -1.60 44124 64.39 533 18.02 197.80 129.40
500449 Hind.Org.Chm B 10.00 29.02 28.30 29.25 27.40 27.87 -3.96 35854 10.14 332 0.38 45.00 23.80
530315 Hind.Tin Wrk X 10.00 100.90 100.90 102.00 98.75 99.90 -0.99 34830 35.00 117 10.06 178.95 98.05
500696 Hind.Unileve A1 1.00 2135.45 2144.85 2191.80 2121.40 2160.55 1.18 132817 2885.16 8514 34.98 2736.62 2106.88
500188 Hind.Zinc A1 2.00 582.95 581.10 581.10 545.90 551.85 -5.33 361263 2002.68 7313 19.76 732.60 385.05
500440 Hindalco A1 1.00 969.85 968.75 968.75 905.00 909.45 -6.23 996022 9169.18 33793 12.71 1029.60 546.25
543645 Hindprakash B 10.00 121.00 125.50 125.50 125.20 125.50 3.72 23 0.03 3 92.28 176.25 111.10
532859 Hinduja Glob B 10.00 375.00 375.00 375.00 366.25 367.40 -2.03 1865 6.87 192 38.59 628.80 341.60
542905 Hindware Hom B 2.00 211.45 210.95 210.95 198.00 199.60 -5.60 5769 11.82 221 -32.35 392.10 180.00
530853 Hipolin X 10.00 53.48 56.15 56.15 50.81 55.00 2.84 1659 0.85 15 -5.57 118.65 47.58
590018 Hisar Metal B 10.00 157.15 157.65 157.65 153.00 153.00 -2.64 58 0.09 4 27.52 228.00 150.20
532359 Hit Kit Glob XT 2.00 4.97 4.73 5.21 4.73 4.75 -4.43 5495647 261.05 582 11.88 5.49 0.91
543187 Hitachi Engy A1 10.00 24877.05 24900.05 25171.85 24100.00 24161.15 -2.88 8783 2150.14 2097 25.59 26322.80 10897.55
526217 Hitech Corp. B 10.00 132.55 136.90 139.80 125.50 132.60 0.04 16618 22.22 342 31.20 235.00 117.30
531661 Hittco Tools X 10.00 11.80 11.80 11.80 9.45 11.00 -6.78 1832 0.18 12 -21.15 16.00 9.45
522215 HLE Glasscoa B 2.00 306.35 304.15 304.15 288.75 293.20 -4.29 11787 34.65 625 40.11 662.00 221.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro M 10.00 45.93 43.85 44.02 43.65 43.97 -4.27 12800 5.62 8 7.35 100.99 42.75
543929 HMA Agro B 1.00 24.57 27.02 27.02 24.14 24.30 -1.10 4365 1.06 56 10.43 38.15 23.46
500191 HMT Z 10.00 57.22 56.73 60.08 55.30 59.42 3.84 8886 5.31 119 -16.28 75.45 41.00
543259 Home First F A1 2.00 1002.95 987.00 997.45 978.50 986.65 -1.63 20521 202.49 1923 20.75 1518.80 838.65
544014 Honasa Cons. A1 10.00 280.10 277.00 277.70 267.90 269.05 -3.95 32216 87.16 3023 -57.98 334.00 190.00
522064 Honda (I) Po B 10.00 2027.15 2022.00 2025.00 1984.50 1993.00 -1.68 292 5.85 93 27.50 3251.00 1827.20
517174 Honeywell Au A1 10.00 30569.55 30600.00 30600.00 29970.05 30076.80 -1.61 66 19.94 55 52.63 41599.80 29389.00
500193 Hotel Leela B 2.00 7.73 7.70 7.71 7.11 7.27 -5.95 157828 11.61 638 121.17 15.75 7.11
532145 Hotel Silver X 10.00 10.87 10.87 10.87 10.25 10.65 -2.02 386 0.04 13 13.31 15.30 10.13
526761 Howard Hotel X 10.00 23.78 24.50 24.50 22.52 22.52 -5.30 22 0.01 5 47.91 33.90 18.00
543433 HP Adhesives B 2.00 33.25 31.10 33.20 30.32 31.66 -4.78 39407 12.33 483 21.39 57.50 30.32
502873 HP Cotton X 10.00 110.00 109.45 109.45 108.00 109.40 -0.55 123 0.13 5 13.12 132.00 82.00
500104 HPCL A1 10.00 384.40 381.35 381.35 366.55 368.95 -4.02 889690 3273.39 5512 5.10 508.45 319.75
540136 HPL Elec.Pow B 10.00 321.90 320.30 323.50 310.15 312.45 -2.94 6162 19.35 423 20.65 639.50 300.30
544656 HRS Aluglaze MT 10.00 254.20 255.05 257.00 255.05 255.05 0.33 61200 156.37 25 95.52 262.00 126.00
532662 HT Media B 2.00 21.02 21.15 21.31 20.24 20.50 -2.47 2034 0.42 12 2050.00 28.20 14.51
532799 Hubtown B 10.00 203.30 203.30 204.30 195.05 198.40 -2.41 67721 133.64 567 21.45 366.00 149.90
540530 HUDCO A1 10.00 176.80 175.75 176.40 172.00 172.80 -2.26 196537 342.31 3586 12.44 253.80 167.60
509820 Huhtamaki (I B 2.00 167.20 166.75 167.95 161.00 161.45 -3.44 8580 14.02 361 14.42 272.45 161.00
500262 Hybrid Finan B 5.00 16.75 17.09 17.90 15.81 16.04 -4.24 941 0.16 19 14.72 35.21 9.35
539724 Hypersoft Tc XT 10.00 106.45 111.70 111.77 111.70 111.77 5.00 7952 8.89 40 319.34 111.77 20.30
544274 Hyundai Mot. A1 10.00 1991.95 1981.25 2022.00 1981.25 2017.55 1.29 37583 754.00 2689 27.05 2889.65 1542.95