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 21/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 282.05 291.95 291.95 267.95 280.00 -0.73 393 1.08 54 72.73 326.25 156.66
515147 Haldyn Glass X 1.00 87.10 87.00 88.70 86.10 86.54 -0.64 11179 9.68 160 22.54 154.65 84.01
540679 Haleos Labs T 10.00 1269.00 1206.05 1206.05 1206.05 1206.05 -4.96 50 0.60 2 19.48 1680.00 956.05
526407 Hampton Sky X 1.00 13.02 13.20 13.20 12.40 12.92 -0.77 24589 3.10 198 -22.28 32.20 12.30
532761 HandsOn Glob B 10.00 63.00 64.90 64.90 62.00 62.00 -1.59 75 0.05 4 16.02 84.80 41.51
590113 Hang Seng Be E 1.00 548.14 543.00 543.37 535.00 541.99 -1.12 26558 143.33 1025 -- 548.85 319.47
543227 Happiest Min A1 2.00 412.50 411.10 413.30 405.20 409.30 -0.78 26389 107.92 1399 31.93 766.00 405.20
544057 Happy Forgin B 2.00 1022.00 1020.05 1045.60 1010.05 1025.20 0.31 1515 15.58 276 46.35 1190.00 716.10
509597 Hardcastle W X 10.00 688.25 688.25 688.25 656.55 659.75 -4.14 168 1.13 16 20.68 899.00 600.00
541276 Hardwyn (I) T 1.00 16.99 16.93 17.30 16.15 16.85 -0.82 33330 5.54 94 60.18 20.44 10.85
531971 Hari Govind XT 10.00 179.90 188.85 188.85 188.85 188.85 4.97 40 0.08 1 -858.41 188.85 44.62
538081 Haria App. X 10.00 5.54 5.40 5.53 5.17 5.53 -0.18 5363 0.28 16 7.58 7.65 4.35
512604 Haria Export X 10.00 6.19 6.49 6.49 6.17 6.17 -0.32 267 0.02 9 47.46 10.25 4.73
543517 Hariom Pipe B 10.00 406.15 397.75 415.00 395.45 411.25 1.26 6404 25.96 324 20.39 572.10 301.39
542682 Harish Text. X 10.00 63.80 63.80 64.50 58.20 59.59 -6.60 138 0.08 8 6.01 94.16 52.40
526931 Hariyana Shp X 10.00 104.50 104.50 107.45 101.00 105.10 0.57 1610 1.65 51 17.01 148.75 91.00
500467 Harr.Malayal B 10.00 161.20 156.50 160.10 156.50 158.00 -1.99 452 0.71 44 10.13 278.80 156.50
543600 Harsha Engr. B 10.00 381.15 381.20 381.45 365.30 366.90 -3.74 458367 1741.62 274 33.85 451.00 330.00
544105 Harshdeep H. M 10.00 97.01 96.51 96.51 96.51 96.51 -0.52 12000 11.58 4 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.44 0.43 0.44 0.40 0.41 -6.82 16237168 67.09 2262 4.56 4.68 0.40
532855 Haryana Capf X 10.00 157.20 157.20 182.95 151.00 169.85 8.05 2101 3.58 63 17.77 251.00 144.50
524080 Haryana Lthr X 10.00 57.97 57.97 58.75 55.55 58.51 0.93 51 0.03 9 14.89 88.80 55.00
509073 Hathway Bhaw X 10.00 11.32 11.37 12.45 11.06 11.93 5.39 4747 0.55 30 42.61 21.70 10.75
533162 Hathway Cabl B 2.00 11.40 11.23 11.36 10.94 10.99 -3.60 235342 26.16 1051 19.98 17.95 10.94
531531 Hatsun Agro A1 1.00 933.35 933.55 956.35 932.45 945.35 1.29 2334 21.99 242 64.05 1178.80 817.05
517354 Havells (I) A1 1.00 1344.10 1337.85 1348.00 1294.30 1315.60 -2.12 144952 1899.59 11862 56.42 1712.95 1294.30
539176 Hawa Engg. X 10.00 94.89 94.89 100.00 82.80 86.73 -8.60 5691 5.14 107 13.72 179.50 81.50
508486 Hawkins Cook B 10.00 7618.00 7605.00 7680.75 7480.00 7503.85 -1.50 845 63.48 418 34.99 9900.00 7099.95
532467 Hazoor Multi B 1.00 32.48 32.20 32.96 29.75 30.49 -6.13 781049 242.60 1464 31.76 57.80 26.80
532334 HB Estate De X 10.00 64.01 64.02 66.48 63.01 63.05 -1.50 284 0.18 14 13.11 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.51 12.51 12.51 12.12 12.50 -0.08 962 0.12 11 -54.35 19.90 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 58.94 56.51 59.99 56.51 58.48 -0.78 839 0.49 35 -37.97 109.98 56.00
532216 HB Stockhold T 10.00 66.51 66.50 66.50 63.20 63.71 -4.21 2266 1.44 24 -2.89 135.00 63.20
517271 HBL Engg. A1 1.00 705.85 703.35 738.90 701.00 705.45 -0.06 523049 3765.09 15321 30.55 1121.95 404.30
500185 HCC A1 1.00 19.07 19.14 19.33 18.28 18.43 -3.36 2091012 392.05 2659 32.33 31.47 16.93
539224 HCKK Venture XT 10.00 32.26 32.11 32.11 30.65 32.10 -0.50 226 0.07 3 54.41 165.00 26.50
500179 HCL Infosys. B 2.00 12.52 12.17 12.52 12.17 12.25 -2.16 56254 6.90 302 -21.12 24.39 11.78
532281 HCL Techno. A1 2.00 1690.75 1690.70 1692.45 1669.00 1682.05 -0.51 74132 1243.97 11553 27.73 1830.75 1304.00
526717 HCP Plastene X 10.00 150.05 155.00 164.45 140.10 161.50 7.63 3956 6.08 72 11.88 215.95 88.75
544429 HDB Finl.Ser B 10.00 733.15 723.15 728.95 707.00 712.20 -2.86 93615 673.50 6347 27.17 891.65 705.00
541729 HDFC AMC A1 5.00 2526.85 2500.85 2531.10 2454.95 2478.75 -1.90 17616 438.38 3057 38.66 2965.00 1762.52
500180 HDFC Bank A1 1.00 931.15 925.00 932.70 915.40 920.15 -1.18 685008 6330.98 27886 19.57 1020.35 812.65
533230 HDFC Gold E 1.00 129.49 129.03 143.12 129.03 139.57 7.78 2457978 3364.30 9443 -- 143.12 69.36
540777 HDFC Life In A1 10.00 731.75 730.60 740.85 722.15 723.70 -1.10 67359 495.15 3298 82.43 820.50 595.10
543627 HDFC N100LV B 12.62 20.95 20.95 20.95 20.77 20.77 -0.86 875 0.18 5 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1045.10 1045.28 1045.28 1045.24 1045.24 0.01 400 4.18 2 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 30.87 30.39 30.94 30.27 30.69 -0.58 15972 4.89 135 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 60.98 60.37 60.91 60.00 60.30 -1.12 1389 0.84 25 -- 62.08 48.56
539516 HDFC Nifty50 B 76.13 282.88 282.53 283.90 279.45 282.05 -0.29 12825 36.15 246 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 89.16 89.45 89.73 88.04 89.21 0.06 1504 1.34 28 -- 91.44 55.74
539517 HDFC S&P Sen A1 25.04 92.70 92.88 92.94 91.42 92.56 -0.15 12334 11.38 168 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.04 36.81 36.95 36.41 36.91 -0.35 15748 5.78 77 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 59.26 59.52 59.83 58.79 59.83 0.96 26698 15.70 47 -- 61.50 50.00
543608 HDFCN50Val20 B 86.07 139.00 138.12 138.32 137.33 138.12 -0.63 24 0.03 6 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 127.12 127.12 127.18 126.25 126.84 -0.22 1169 1.48 37 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.80 26.80 26.80 26.16 26.32 -1.79 33101 8.73 60 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.40 40.22 40.36 39.74 40.36 -0.10 17540 7.02 63 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 68.39 68.17 68.49 67.17 68.14 -0.37 4644 3.15 113 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.89 29.47 29.47 28.37 28.66 -0.80 1752 0.50 37 -- 29.75 23.66
543776 HDFCNMid150 B 11.60 21.63 21.78 21.78 21.07 21.33 -1.39 102687 21.88 503 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 157.41 158.00 158.00 154.05 155.86 -0.98 130694 203.32 1983 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 302.67 310.00 314.65 300.90 311.67 2.97 1848047 5736.73 19023 -- 314.65 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.09 2.09 2.10 2.02 2.03 -2.87 28970 0.60 55 1.07 4.66 2.02
540210 Heads Up Ven B 10.00 8.08 8.35 8.70 7.96 8.00 -0.99 9298 0.78 32 3.49 14.56 7.96
539787 HealthCare G A1 10.00 639.75 639.80 639.80 618.25 626.80 -2.02 27620 173.71 1883 249.72 804.30 473.00
543546 Healthy Life M 10.00 10.10 10.45 10.45 10.39 10.39 2.87 8000 0.83 4 13.85 52.22 10.00
526967 Heera Ispat X 10.00 6.85 6.85 8.00 6.85 7.25 5.84 1302 0.09 10 -6.20 9.91 5.00
509631 HEG A1 2.00 558.75 556.50 563.90 544.00 548.15 -1.90 113657 629.52 3178 41.03 672.20 332.20
500292 HeidelbergC B 10.00 166.25 166.30 167.20 161.85 162.95 -1.98 5525 9.11 167 28.69 242.00 161.85
544630 Helloji Holi M 10.00 142.00 131.50 139.00 128.00 136.00 -4.23 10800 14.18 8 22.22 151.50 105.00
539174 Helpage Fin X 10.00 22.25 21.50 22.25 21.00 22.20 -0.22 898 0.19 19 8.35 33.80 12.73
531178 Hemang Res. X 10.00 15.50 15.57 16.49 13.99 14.49 -6.52 1510 0.22 40 13.80 30.78 13.65
543916 Hemant Surg. M 10.00 257.70 265.00 273.45 265.00 266.00 3.22 26000 69.03 13 45.32 367.10 88.15
543242 Hemisphere P B 10.00 130.85 130.85 132.00 128.20 130.10 -0.57 25803 33.70 479 -382.65 190.85 109.30
524590 Hemo Organic XT 10.00 16.16 15.84 15.84 15.84 15.84 -1.98 11 0.00 2 45.26 22.51 8.05
543266 Heranba Inds B 10.00 212.00 211.00 211.40 204.50 207.00 -2.36 3439 7.14 227 -17.62 403.40 204.50
505720 Hercules Inv B 1.00 130.95 135.00 135.00 126.10 127.30 -2.79 17020 22.16 343 10.98 238.45 126.00
519552 Heritage Foo A1 5.00 417.80 410.05 418.85 406.35 410.75 -1.69 165330 678.97 904 22.06 541.60 355.55
500182 Hero Motocor A1 2.00 5584.20 5550.30 5636.40 5501.20 5535.95 -0.86 13458 747.81 4861 20.97 6390.00 3322.60
524669 Hester Biosc B 10.00 1416.90 1408.00 1427.05 1397.50 1415.20 -0.12 195 2.76 46 27.47 2347.70 1246.75
534328 Hexa Tradex B 2.00 155.75 165.95 165.95 160.00 160.00 2.73 111 0.18 3 41.24 240.00 149.75
544362 Hexaware Tec A1 1.00 714.05 700.35 711.25 691.30 704.60 -1.32 11054 77.63 934 43.15 900.15 592.95
500183 HFCL A1 1.00 63.33 63.72 63.72 61.90 62.05 -2.02 915252 573.10 3614 344.72 106.90 60.73
541019 HG Infra Eng B 10.00 666.80 650.45 664.70 646.65 652.65 -2.12 6994 45.81 658 10.29 1342.40 646.65
522073 Hi-Tech Gear T 10.00 699.00 665.10 692.35 664.05 682.95 -2.30 1052 7.00 6 44.87 894.80 523.05
543411 Hi-Tech Pipe B 1.00 80.72 80.51 80.94 77.60 77.88 -3.52 88694 70.00 1018 20.28 135.70 77.60
504176 High Enr.Bat X 2.00 535.05 537.65 537.65 525.65 528.30 -1.26 3006 15.91 226 35.15 830.35 420.05
544477 Highway Infr B 5.00 53.33 53.34 56.99 51.01 51.46 -3.51 47436 24.77 584 11.54 134.88 51.01
524735 Hikal B 2.00 207.85 205.00 205.95 199.90 200.50 -3.54 17686 36.02 1262 244.51 456.60 199.90
539697 Hiliks Tech. XT 10.00 47.14 46.20 47.14 46.20 47.14 0.00 1542 0.72 14 85.71 112.80 41.60
544308 Hilltone Sof XT 10.00 58.80 56.00 58.80 55.86 55.86 -5.00 63284 35.36 52 -48.57 93.00 25.83
532847 Hilton Metal B 10.00 29.51 29.49 31.15 29.05 29.51 0.00 237759 73.39 472 14.90 95.01 28.01
505712 Him Teknofor X 2.00 187.30 188.80 193.00 188.00 189.70 1.28 7389 14.01 58 19.01 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 449.45 448.35 458.00 439.20 452.65 0.71 151137 673.85 3265 34.82 539.00 351.40
526899 Himalaya Fd. X 10.00 8.89 8.72 9.08 8.35 8.91 0.22 67103 5.91 287 14.37 17.87 8.35
514043 Himat. Seide B 5.00 97.65 97.70 98.10 94.40 96.15 -1.54 34976 33.80 409 13.96 177.80 94.40
531979 Hind Alumini XT 10.00 113.70 108.05 108.05 108.05 108.05 -4.97 6338 6.85 146 7.82 162.55 57.25
504036 Hind Rect B 2.00 1279.95 1274.85 1285.50 1239.70 1249.60 -2.37 4394 55.38 551 45.26 2101.00 801.15
539984 Hind Urban I X 10.00 2305.00 2148.90 2348.95 1844.00 1911.45 -17.07 3623 69.97 157 -10.24 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 292.20 323.90 323.90 295.00 297.00 1.64 968 2.88 92 8.76 409.95 281.25
541154 Hind.Aeronau A1 5.00 4351.35 4310.20 4339.25 4235.00 4260.10 -2.10 49973 2143.10 8539 33.64 5166.00 3045.95
519574 Hind.Agrigen X 10.00 54.18 53.40 58.00 48.50 53.99 -0.35 9027 4.77 128 269.95 103.00 48.00
531918 Hind.Applian XT 10.00 114.75 111.20 111.20 109.05 110.10 -4.05 98 0.11 14 846.92 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.17 5.87 5.89 5.87 5.87 -4.86 2216 0.13 21 293.50 10.32 5.00
509635 Hind.Compost B 5.00 415.35 419.95 422.90 403.65 408.65 -1.61 323 1.31 50 20.25 539.95 402.15
513599 Hind.Copper A1 5.00 531.65 533.65 559.10 523.95 557.25 4.82 3195263 17311.98 48145 94.93 575.60 183.90
524013 Hind.Fluroca B 10.00 15.55 15.51 15.99 14.84 15.92 2.38 9253 1.41 34 265.33 19.57 10.80
519126 Hind.Foods B 2.00 467.35 467.40 470.00 445.85 465.65 -0.36 4566 20.88 325 44.01 609.05 445.85
505893 Hind.Hardy X 10.00 802.10 802.10 855.00 785.00 825.00 2.86 256 2.10 30 14.10 1350.00 601.05
533217 Hind.Media V B 10.00 70.22 69.74 70.00 68.89 70.00 -0.31 783 0.55 65 6.16 103.45 62.08
509895 Hind.Mills X 10.00 178.85 170.70 174.00 170.70 174.00 -2.71 14 0.02 2 -4.25 224.55 154.00
500500 Hind.Motors B 5.00 17.77 17.80 18.00 16.91 17.30 -2.64 359952 62.08 1959 52.42 35.83 16.55
500186 Hind.Oil Exp B 10.00 141.25 141.25 146.00 139.45 141.15 -0.07 31345 44.70 449 13.22 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.55 29.03 30.15 29.03 29.67 0.41 18570 5.48 241 0.48 45.00 22.36
530315 Hind.Tin Wrk X 10.00 137.00 138.00 138.00 120.00 126.25 -7.85 30859 39.83 535 11.93 199.00 106.90
500696 Hind.Unileve A1 1.00 2376.50 2378.60 2400.95 2361.50 2367.15 -0.39 88022 2100.70 5201 51.08 2736.62 2102.90
500188 Hind.Zinc A1 2.00 680.50 682.95 700.80 680.75 697.05 2.43 1930673 13361.20 27179 27.88 700.80 378.65
500440 Hindalco A1 1.00 928.20 928.05 944.20 926.10 939.05 1.17 117127 1096.25 6087 11.88 970.60 546.25
532859 Hinduja Glob B 10.00 412.05 410.00 410.55 401.15 410.25 -0.44 1118 4.54 95 -2051.25 640.00 401.15
542905 Hindware Hom B 2.00 214.80 212.85 222.60 203.55 218.85 1.89 30501 63.62 753 -25.10 392.10 178.15
530853 Hipolin X 10.00 56.00 55.72 55.72 55.72 55.72 -0.50 5 0.00 1 -4.75 151.10 51.55
521068 Hisar Spin. P 10.00 48.20 50.60 50.60 50.60 50.60 4.98 400 0.20 4 5.70 75.98 40.70
532359 Hit Kit Glob X 2.00 1.03 1.05 1.07 1.00 1.07 3.88 122327 1.28 275 2.68 1.73 0.91
543187 Hitachi Engy A1 10.00 16625.80 16645.00 16911.95 16445.00 16672.00 0.28 5777 965.31 1044 20.71 22837.45 8738.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 155.05 167.80 167.90 155.95 158.85 2.45 5746 9.13 26 24.40 240.00 152.00
531661 Hittco Tools X 10.00 12.50 12.50 13.50 12.50 13.00 4.00 154 0.02 12 -36.11 16.00 10.31
522215 HLE Glasscoa B 2.00 413.95 419.70 420.40 408.05 412.45 -0.36 5341 22.09 270 50.67 662.00 218.00
544349 HM Electro MT 10.00 49.50 50.00 50.00 49.50 50.00 1.01 6400 3.19 4 8.36 100.99 49.10
543929 HMA Agro B 1.00 26.24 25.75 26.31 25.54 26.09 -0.57 16108 4.19 187 11.20 40.00 25.54
500191 HMT Z 10.00 43.04 42.14 43.50 41.50 42.00 -2.42 2039 0.86 45 -9.70 75.45 41.50
543259 Home First F A1 2.00 1043.10 1026.45 1055.15 1020.80 1040.60 -0.24 14161 146.67 1163 23.88 1518.80 838.65
544014 Honasa Cons. A1 10.00 278.10 271.30 277.40 267.30 272.75 -1.92 25451 69.28 1222 -58.78 334.00 190.00
522064 Honda (I) Po B 10.00 2086.50 2111.70 2111.70 2048.00 2074.65 -0.57 160 3.32 51 27.72 3251.00 1827.20
517174 Honeywell Au A1 10.00 33414.25 33552.55 34150.70 33300.00 33438.85 0.07 166 55.80 107 57.28 42000.00 31501.70
500193 Hotel Leela B 2.00 8.54 8.35 8.64 8.08 8.16 -4.45 82545 6.82 426 68.00 17.82 8.08
532145 Hotel Silver X 10.00 11.95 12.19 12.49 11.50 12.49 4.52 950 0.11 15 14.36 18.90 11.20
526761 Howard Hotel X 10.00 21.99 24.98 24.98 20.65 22.00 0.05 6449 1.41 38 27.50 33.90 18.00
543433 HP Adhesives B 2.00 37.28 37.50 37.86 36.76 37.61 0.89 3912 1.46 98 21.37 73.50 36.76
502873 HP Cotton X 10.00 101.50 99.00 108.95 94.95 99.90 -1.58 1994 1.99 35 13.46 131.90 82.00
500104 HPCL A1 10.00 438.35 438.40 442.20 428.00 428.95 -2.14 333254 1443.34 6879 6.55 508.45 287.55
540136 HPL Elec.Pow B 10.00 325.00 325.00 328.65 316.40 317.55 -2.29 7973 25.67 525 21.28 639.50 316.40
544656 HRS Aluglaze M 10.00 167.35 168.10 168.15 168.05 168.05 0.42 19200 32.27 15 62.94 172.40 126.00
532662 HT Media B 2.00 21.98 21.20 22.72 21.20 22.64 3.00 18081 4.05 81 29.79 28.20 14.51
532799 Hubtown B 10.00 206.20 203.95 210.70 200.00 201.75 -2.16 32826 67.79 753 22.07 366.00 149.90
540530 HUDCO A1 10.00 205.75 205.75 207.60 201.40 203.10 -1.29 293350 600.02 3735 14.51 253.80 158.90
509820 Huhtamaki (I B 2.00 181.70 180.05 187.55 179.00 184.90 1.76 2826 5.16 201 16.51 272.45 170.40
542592 Humming Bird M 1.00 22.19 21.10 21.10 21.10 21.10 -4.91 1250 0.26 1 34.59 102.00 20.56
500262 Hybrid Finan T 5.00 18.81 18.60 19.70 17.88 17.95 -4.57 645 0.12 12 16.47 35.21 9.35
539724 Hypersoft Tc XT 10.00 66.35 66.40 66.51 63.04 63.04 -4.99 28880 18.44 125 13.13 100.60 19.35
544274 Hyundai Mot. A1 10.00 2318.00 2298.00 2311.70 2239.05 2276.85 -1.78 47455 1077.74 4030 30.53 2889.65 1542.95