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 02/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 256.65 251.00 263.00 251.00 256.35 -0.12 251 0.65 18 10.88 326.25 156.66
515147 Haldyn Glass X 1.00 96.60 95.22 97.60 93.00 94.63 -2.04 48892 46.49 355 24.64 154.65 84.01
540679 Haleos Labs T 10.00 1275.05 1338.30 1338.80 1338.30 1338.80 5.00 101 1.35 3 21.62 1680.00 956.05
544312 Hamps Bio M 10.00 20.35 20.00 20.00 20.00 20.00 -1.72 4000 0.80 1 35.09 43.00 17.10
526407 Hampton Sky X 1.00 14.18 14.65 14.73 14.10 14.54 2.54 47831 6.92 141 -25.07 35.80 12.30
532761 HandsOn Glob B 10.00 68.96 68.42 72.70 68.42 70.00 1.51 3 0.00 3 18.09 84.80 41.51
590113 Hang Seng Be E 1.00 497.22 499.98 517.89 499.98 506.81 1.93 21226 107.52 588 -- 542.16 308.98
543227 Happiest Min A1 2.00 456.00 456.00 468.00 455.10 466.00 2.19 15756 73.00 963 36.35 766.00 450.15
544057 Happy Forgin B 2.00 1156.65 1155.55 1190.00 1143.05 1184.95 2.45 71952 829.51 577 53.57 1190.00 716.10
509597 Hardcastle W X 10.00 733.85 728.75 728.80 726.00 726.00 -1.07 19 0.14 5 22.75 931.85 600.00
541276 Hardwyn (I) B 1.00 16.76 16.76 17.99 16.76 17.81 6.26 69170 12.19 227 63.61 19.48 10.85
538081 Haria App. X 10.00 5.36 6.40 6.40 5.72 5.72 6.72 3695 0.22 19 7.84 7.65 4.35
512604 Haria Export XT 10.00 5.93 5.81 5.81 5.64 5.81 -2.02 943 0.05 11 44.69 10.25 4.73
543517 Hariom Pipe B 10.00 381.30 377.75 396.05 377.75 395.30 3.67 12267 48.00 342 19.60 572.10 301.39
542682 Harish Text. X 10.00 60.89 60.29 64.44 60.00 61.09 0.33 2661 1.63 22 6.16 94.16 52.40
526931 Hariyana Shp X 10.00 111.00 110.05 123.00 107.20 109.50 -1.35 6063 6.84 157 17.72 148.75 91.00
500467 Harr.Malayal B 10.00 168.05 173.00 173.00 168.30 169.75 1.01 422 0.73 112 10.89 336.65 157.50
543600 Harsha Engr. B 10.00 389.30 388.00 388.60 381.75 387.25 -0.53 1127 4.35 103 35.72 524.40 330.00
544105 Harshdeep H. M 10.00 95.00 97.99 98.01 97.99 98.01 3.17 6000 5.88 4 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.53 0.52 0.54 0.52 0.53 0.00 3337999 17.82 1108 5.89 4.68 0.48
532855 Haryana Capf X 10.00 166.30 166.30 169.30 162.00 165.00 -0.78 1559 2.57 54 17.26 299.95 144.50
530927 Haryana Fin. ZP 10.00 89.28 84.82 93.74 84.82 93.74 5.00 400 0.35 2 -1874.80 93.97 27.67
524080 Haryana Lthr X 10.00 64.28 66.38 66.38 63.50 63.52 -1.18 1931 1.23 24 16.16 88.80 56.00
531387 Hasti Financ X 10.00 9.15 9.00 9.00 9.00 9.00 -1.64 1 0.00 1 -0.77 9.77 4.85
509073 Hathway Bhaw X 10.00 13.95 13.95 14.23 13.95 14.10 1.08 279 0.04 8 70.50 21.70 13.00
533162 Hathway Cabl B 2.00 12.48 12.49 12.71 12.40 12.70 1.76 237118 29.94 363 23.09 17.95 11.56
531531 Hatsun Agro A1 1.00 972.65 963.00 978.10 963.00 978.10 0.56 102 0.99 20 66.27 1178.80 817.05
517354 Havells (I) A1 1.00 1416.70 1427.95 1445.30 1419.40 1439.45 1.61 9468 136.03 1212 61.73 1727.10 1360.05
539176 Hawa Engg. X 10.00 94.25 101.98 101.98 94.50 95.47 1.29 2077 2.01 32 14.71 235.50 84.10
508486 Hawkins Cook B 10.00 8163.60 8162.00 8198.85 8090.05 8099.60 -0.78 3041 246.50 324 37.77 9900.00 7099.95
532467 Hazoor Multi B 1.00 36.54 36.64 37.95 35.90 37.31 2.11 572793 212.07 1158 38.86 57.80 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 68.02 73.99 75.90 66.20 70.00 2.91 1961 1.40 28 14.55 110.92 63.36
508956 HB Leas.&Fin X 10.00 13.77 13.77 13.77 13.03 13.20 -4.14 1962 0.26 19 -57.39 19.90 11.02
532333 HB Portfolio X 10.00 62.55 62.87 63.60 62.00 62.98 0.69 819 0.51 27 -40.90 109.98 60.06
532216 HB Stockhold T 10.00 74.16 76.00 76.00 73.49 74.35 0.26 524 0.39 7 -3.37 135.00 69.50
517271 HBL Engg. A1 1.00 919.35 915.95 945.00 915.95 937.45 1.97 157325 1472.66 5317 40.60 1121.95 404.30
500185 HCC A1 1.00 19.04 19.14 19.50 18.89 19.43 2.05 1441735 277.09 2089 34.09 34.82 16.93
539224 HCKK Venture X 10.00 29.53 29.35 29.97 28.60 29.35 -0.61 2055 0.60 18 49.75 165.00 26.50
500179 HCL Infosys. B 2.00 13.30 13.50 15.35 13.36 14.44 8.57 236110 34.43 1226 -24.90 24.39 11.78
532281 HCL Techno. A1 2.00 1635.35 1631.95 1642.60 1627.05 1639.90 0.28 75361 1232.65 5571 26.21 2011.00 1304.00
526717 HCP Plastene X 10.00 176.40 182.90 182.90 165.00 170.35 -3.43 4333 7.40 98 12.53 215.95 88.75
544429 HDB Finl.Ser B 10.00 763.80 760.00 771.20 756.45 770.15 0.83 32235 246.97 2046 29.38 891.65 705.00
541729 HDFC AMC A1 5.00 2649.00 2650.00 2666.65 2628.50 2657.40 0.32 11560 306.24 1851 41.45 2965.00 1762.52
500180 HDFC Bank A1 1.00 990.75 990.75 1003.00 988.95 1001.20 1.05 341045 3404.75 7815 21.29 1020.35 812.12
533230 HDFC Gold E 1.00 114.12 111.26 115.66 111.26 115.46 1.17 179398 206.19 969 -- 122.10 66.35
540777 HDFC Life In A1 10.00 750.35 748.30 758.40 748.30 754.75 0.59 49974 377.38 2078 85.96 820.50 584.65
543627 HDFC N100LV B 12.62 21.49 21.55 21.72 21.55 21.72 1.07 314 0.07 6 -- 21.85 17.68
543973 HDFC N1DRLiq B 1000.00 1042.52 1042.93 1042.93 1042.93 1042.93 0.04 7500 78.22 1 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.42 31.86 31.92 31.74 31.89 1.50 3403 1.08 41 -- 33.97 25.45
539516 HDFC Nifty50 B 76.13 292.43 292.98 294.59 292.28 294.53 0.72 6125 18.02 103 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 86.57 86.77 88.53 86.70 88.20 1.88 4141 3.62 29 -- 88.53 55.74
539517 HDFC S&P Sen A1 25.04 96.18 95.73 97.49 95.73 96.68 0.52 525 0.51 28 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.24 38.49 38.52 38.44 38.52 0.73 1768 0.68 16 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.16 60.58 60.58 60.35 60.55 0.65 531 0.32 14 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 130.69 131.57 131.57 131.57 131.57 0.67 29 0.04 3 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.50 27.25 27.75 27.25 27.63 0.47 661 0.18 39 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 40.19 40.33 40.53 40.32 40.32 0.32 753 0.30 12 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.85 71.00 71.41 71.00 71.41 0.79 441 0.31 9 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.20 28.94 29.46 28.89 29.30 0.34 2848 0.84 47 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.59 22.66 22.83 22.62 22.74 0.66 21399 4.86 94 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.55 169.45 169.60 167.53 168.77 0.73 44400 74.77 774 -- 182.49 134.75
543592 HDFCSILVETF E 52.52 215.17 218.66 223.68 217.82 222.90 3.59 609035 1348.69 4392 -- 242.99 84.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.42 2.40 2.45 2.38 2.41 -0.41 34682 0.84 45 1.27 4.66 2.31
540210 Heads Up Ven B 10.00 9.22 9.59 9.59 8.75 8.92 -3.25 16501 1.51 47 3.90 14.56 8.02
539787 HealthCare G A1 10.00 652.80 659.15 661.05 651.55 655.45 0.41 17837 117.04 693 261.14 804.30 467.45
543546 Healthy Life M 10.00 12.70 12.50 12.51 12.07 12.07 -4.96 238000 28.97 97 17.49 61.16 11.80
526967 Heera Ispat X 10.00 8.20 8.25 8.45 8.25 8.45 3.05 11793 1.00 14 -7.22 9.91 5.00
509631 HEG A1 2.00 624.20 623.75 627.45 606.70 619.70 -0.72 211185 1304.48 7124 46.38 672.20 332.20
500292 HeidelbergC B 10.00 174.55 174.55 176.60 174.50 175.70 0.66 7270 12.78 86 30.93 242.00 169.00
544630 Helloji Holi M 10.00 128.05 128.00 128.00 123.00 128.00 -0.04 4800 6.05 4 20.92 138.00 105.00
539174 Helpage Fin X 10.00 23.66 23.48 24.50 23.48 24.07 1.73 3073 0.74 40 9.05 33.80 12.73
531178 Hemang Res. X 10.00 16.00 18.99 18.99 15.52 16.35 2.19 3897 0.63 52 15.57 31.40 15.00
543916 Hemant Surg. MT 10.00 295.85 295.00 295.00 290.00 291.40 -1.50 3200 9.37 7 49.64 367.10 88.15
543242 Hemisphere P B 10.00 136.30 137.10 138.55 136.00 138.00 1.25 26330 36.21 359 -405.88 190.85 109.30
524590 Hemo Organic XT 10.00 16.84 16.51 17.17 16.51 17.17 1.96 79166 13.47 49 49.06 22.51 8.05
543266 Heranba Inds B 10.00 243.50 244.05 248.00 242.40 243.45 -0.02 1616 3.95 295 -128.13 419.70 205.20
505720 Hercules Inv B 1.00 160.50 164.90 164.90 157.00 158.70 -1.12 16636 26.51 211 13.69 238.45 126.00
519552 Heritage Foo A1 5.00 452.35 454.30 466.15 451.55 464.90 2.77 16080 74.26 620 24.97 541.60 355.55
500182 Hero Motocor A1 2.00 5844.90 5902.00 6033.45 5874.10 5930.60 1.47 47909 2859.55 8608 22.46 6390.00 3322.60
524669 Hester Biosc B 10.00 1587.35 1599.00 1608.80 1584.35 1605.75 1.16 122 1.95 54 31.17 2448.44 1246.75
506390 Heubach Col. B 10.00 475.00 471.45 477.60 471.45 477.60 0.55 27 0.13 7 18.00 619.80 427.90
544362 Hexaware Tec B 1.00 758.35 754.05 758.30 749.70 753.80 -0.60 8578 64.62 730 46.16 900.15 592.95
500183 HFCL A1 1.00 68.89 69.08 69.19 67.36 67.77 -1.63 945899 642.06 3569 376.50 116.35 60.73
541019 HG Infra Eng A1 10.00 739.90 739.90 745.00 728.25 744.45 0.61 19454 144.80 481 11.74 1545.85 720.00
522073 Hi-Tech Gear T 10.00 726.65 726.65 762.45 726.65 757.85 4.29 669 5.00 23 49.79 894.80 523.05
543411 Hi-Tech Pipe B 1.00 93.14 93.53 95.42 93.00 94.99 1.99 64909 61.10 458 24.74 161.90 81.56
504176 High Enr.Bat X 2.00 605.55 609.00 610.00 595.00 598.40 -1.18 2999 18.05 178 39.81 830.35 420.05
544477 Highway Infr B 5.00 57.66 57.66 60.14 57.56 59.86 3.82 24713 14.57 371 21.85 134.88 55.61
524735 Hikal B 2.00 227.00 230.00 230.00 226.00 227.05 0.02 164307 373.04 141 276.89 456.60 217.35
539697 Hiliks Tech. XT 10.00 52.90 51.85 51.85 51.85 51.85 -1.98 5774 2.99 22 94.27 122.60 41.60
544308 Hilltone Sof XT 10.00 90.77 91.00 91.10 86.24 89.00 -1.95 171128 152.32 108 -77.39 93.00 24.49
532847 Hilton Metal B 10.00 35.69 36.00 36.13 35.40 35.80 0.31 10734 3.83 137 18.08 108.81 33.08
505712 Him Teknofor X 2.00 219.25 219.00 227.95 211.70 216.00 -1.48 23486 50.97 139 21.64 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 485.40 486.00 497.30 484.30 493.80 1.73 118554 583.76 3574 37.98 606.54 351.40
526899 Himalaya Fd. X 10.00 9.59 9.78 9.83 9.60 9.72 1.36 41277 3.99 173 15.68 18.54 8.95
514043 Himat. Seide B 5.00 112.80 112.90 115.35 112.70 114.95 1.91 22281 25.54 214 16.68 207.90 107.50
531979 Hind Alumini X 10.00 121.70 132.00 133.85 128.00 133.85 9.98 79607 105.60 400 9.69 133.85 57.25
504036 Hind Rect B 2.00 1501.70 1491.70 1498.00 1481.95 1497.75 -0.26 2383 35.67 275 54.25 2101.00 801.15
539984 Hind Urban I X 10.00 2279.00 2220.00 2340.00 2220.00 2301.10 0.97 246 5.61 48 -12.33 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 325.90 327.95 328.00 322.00 327.70 0.55 180 0.58 24 9.67 424.40 281.25
541154 Hind.Aeronau A1 5.00 4395.60 4410.00 4428.60 4380.00 4417.20 0.49 29298 1291.74 4902 34.88 5166.00 3045.95
519574 Hind.Agrigen X 10.00 51.68 51.68 55.00 51.65 54.29 5.05 1110 0.60 17 271.45 103.00 48.00
531918 Hind.Applian XT 10.00 122.75 116.65 128.00 116.65 116.65 -4.97 2511 2.94 68 897.31 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.51 5.78 5.78 5.78 5.78 4.90 4415 0.26 21 289.00 10.32 5.00
509635 Hind.Compost B 5.00 430.95 446.55 453.90 433.45 453.50 5.23 1205 5.32 195 22.47 571.00 402.15
513599 Hind.Copper A1 5.00 522.80 529.15 545.00 528.00 542.05 3.68 5685233 30457.40 61633 92.34 545.95 183.90
524013 Hind.Fluroca B 10.00 17.19 16.56 17.20 16.56 17.10 -0.52 2014 0.34 32 285.00 19.57 10.80
519126 Hind.Foods B 2.00 512.90 513.00 520.00 510.05 514.05 0.22 1218 6.24 48 48.59 609.05 461.80
505893 Hind.Hardy X 10.00 904.20 903.05 936.00 900.55 920.60 1.81 363 3.32 36 15.73 1350.00 601.05
533217 Hind.Media V B 10.00 71.64 71.90 71.90 68.60 69.12 -3.52 1499 1.05 32 6.08 103.45 62.08
509895 Hind.Mills X 10.00 180.70 180.70 180.70 180.65 180.65 -0.03 15 0.03 4 -4.42 224.55 154.00
500500 Hind.Motors B 5.00 21.12 21.35 21.58 19.50 20.10 -4.83 1010053 202.85 3505 60.91 35.83 16.55
500186 Hind.Oil Exp B 10.00 156.50 156.45 160.40 155.05 156.60 0.06 9634 15.24 226 14.66 218.90 135.65
500449 Hind.Org.Chm B 10.00 32.87 34.00 34.00 32.56 33.75 2.68 68414 22.91 440 0.54 45.00 22.36
530315 Hind.Tin Wrk X 10.00 120.85 120.85 121.70 117.55 119.90 -0.79 5880 7.04 108 11.33 224.70 106.90
500696 Hind.Unileve A1 1.00 2323.00 2323.10 2357.50 2322.05 2347.80 1.07 78148 1831.68 4801 50.66 2736.62 2102.90
500188 Hind.Zinc A1 2.00 611.80 613.25 629.90 613.25 628.60 2.75 299845 1866.35 6532 25.14 656.25 378.65
500440 Hindalco A1 1.00 895.00 899.25 927.10 896.65 925.80 3.44 240256 2200.89 8909 11.71 927.10 546.25
543645 Hindprakash B 10.00 141.35 148.00 148.00 140.00 141.60 0.18 703 1.00 24 104.12 176.25 111.10
532859 Hinduja Glob B 10.00 460.05 455.10 459.00 452.10 453.20 -1.49 482 2.19 108 -2266.00 713.00 431.35
542905 Hindware Hom B 2.00 272.75 267.75 274.55 267.75 273.15 0.15 2390 6.51 112 -31.32 392.10 178.15
530853 Hipolin X 10.00 59.00 59.29 60.40 56.05 59.75 1.27 106 0.06 7 -5.09 177.00 51.55
531743 Hira Automob P 10.00 204.95 204.95 204.95 204.95 204.95 0.00 200 0.41 2 128.09 489.65 74.78
532359 Hit Kit Glob XT 2.00 1.08 1.10 1.12 1.04 1.06 -1.85 33791 0.36 85 2.65 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 18480.50 18650.00 18975.95 18545.00 18822.35 1.85 2467 462.27 841 23.38 22837.45 8738.05
531661 Hittco Tools X 10.00 13.50 13.50 14.85 12.88 14.05 4.07 47192 6.81 32 -39.03 16.00 10.31
522215 HLE Glasscoa B 2.00 439.70 439.80 451.15 439.80 449.70 2.27 2408 10.75 201 55.25 662.00 218.00
544349 HM Electro MT 10.00 56.00 54.26 54.26 54.26 54.26 -3.11 1600 0.87 1 9.07 100.99 50.00
543929 HMA Agro B 1.00 29.26 30.09 30.09 28.92 29.24 -0.07 11533 3.38 56 12.55 41.50 27.50
500191 HMT Z 10.00 46.89 47.50 47.95 46.90 47.63 1.58 1047 0.50 52 -11.00 79.50 44.95
543259 Home First F A1 2.00 1100.10 1093.35 1120.80 1093.35 1106.40 0.57 2495 27.74 321 25.39 1518.80 838.65
544014 Honasa Cons. A1 10.00 283.75 280.95 296.40 280.95 292.70 3.15 66244 193.51 1345 -63.08 334.00 190.00
522064 Honda (I) Po B 10.00 2333.85 2380.55 2380.55 2345.00 2348.60 0.63 79 1.86 32 31.38 3251.00 1827.20
517174 Honeywell Au A1 10.00 33027.15 33150.00 33717.10 33150.00 33598.70 1.73 100 33.49 68 57.55 43799.90 31501.70
500193 Hotel Leela B 2.00 9.28 9.40 9.66 9.21 9.56 3.02 52961 4.99 535 79.67 19.35 8.60
532145 Hotel Silver X 10.00 12.67 13.89 13.89 12.70 12.70 0.24 6008 0.81 40 14.60 18.90 11.20
526761 Howard Hotel X 10.00 25.90 27.79 29.30 24.43 26.11 0.81 21094 5.64 116 32.64 33.90 18.00
543433 HP Adhesives B 2.00 41.50 41.96 42.80 41.67 42.71 2.92 3701 1.57 218 24.27 80.90 40.05
502873 HP Cotton X 10.00 111.00 110.90 110.90 110.00 110.00 -0.90 175 0.19 6 14.82 141.90 82.00
500104 HPCL A1 10.00 498.65 499.15 501.50 492.30 495.75 -0.58 643907 3187.25 6528 7.57 502.40 287.55
540136 HPL Elec.Pow B 10.00 405.75 406.00 411.00 403.35 407.35 0.39 3997 16.29 248 27.30 639.50 338.75
544656 HRS Aluglaze M 10.00 151.95 156.00 170.00 154.05 154.05 1.38 619200 972.91 360 57.70 170.00 126.00
532662 HT Media B 2.00 23.50 23.05 24.00 23.05 23.95 1.91 17940 4.24 139 31.51 28.20 14.51
532799 Hubtown B 10.00 256.50 255.05 263.00 250.05 258.05 0.60 30452 78.05 586 28.23 366.00 149.90
540530 HUDCO A1 10.00 227.60 227.70 232.20 225.55 231.40 1.67 694194 1583.82 9546 16.53 254.20 158.90
509820 Huhtamaki (I B 2.00 210.25 210.50 213.35 210.05 212.65 1.14 1579 3.36 62 18.99 282.45 170.40
500262 Hybrid Finan T 5.00 19.70 20.23 20.55 19.25 20.01 1.57 2289 0.46 11 18.36 35.21 9.35
539724 Hypersoft Tc XT 10.00 67.10 67.11 67.11 63.75 64.77 -3.47 5433 3.49 97 13.49 100.60 17.55
544274 Hyundai Mot. A1 10.00 2311.25 2297.95 2297.95 2246.80 2269.10 -1.82 69783 1583.77 9360 30.43 2889.65 1542.95