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 30/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 278.70 272.00 281.95 272.00 279.00 0.11 1033 2.91 11 72.47 326.25 156.66
515147 Haldyn Glass X 1.00 82.51 81.15 82.99 81.00 81.67 -1.02 16371 13.43 228 21.27 154.65 81.00
544312 Hamps Bio M 10.00 17.11 16.01 17.00 16.01 17.00 -0.64 12000 1.96 3 29.82 35.00 16.01
526407 Hampton Sky X 1.00 12.95 12.85 13.90 12.52 13.14 1.47 22703 2.97 144 -22.66 32.20 11.66
532761 HandsOn Glob B 10.00 58.89 58.20 59.45 55.24 58.88 -0.02 267 0.15 13 15.21 84.80 41.51
590113 Hang Seng Be E 1.00 558.90 572.87 574.74 542.01 565.08 1.11 66907 379.62 1331 -- 574.74 319.47
543227 Happiest Min A1 2.00 403.20 401.35 414.95 395.25 413.40 2.53 19030 77.59 883 32.25 766.00 395.25
544057 Happy Forgin B 2.00 1031.00 1011.05 1073.30 1011.05 1063.05 3.11 1281 13.49 215 48.06 1190.00 716.10
509597 Hardcastle W X 10.00 652.05 638.05 639.05 638.05 639.05 -1.99 9 0.06 2 20.03 899.00 600.00
541276 Hardwyn (I) T 1.00 15.87 15.68 15.80 15.15 15.52 -2.21 29344 4.53 95 55.43 20.44 10.85
538081 Haria App. X 10.00 5.68 5.41 5.50 5.26 5.50 -3.17 1209 0.07 14 7.53 7.65 4.55
512604 Haria Export X 10.00 6.12 6.25 6.25 6.25 6.25 2.12 8 0.00 1 48.08 10.25 4.73
543517 Hariom Pipe B 10.00 421.30 417.90 420.65 412.00 413.10 -1.95 4054 16.88 170 20.48 572.10 301.39
542682 Harish Text. X 10.00 62.71 63.75 66.25 62.00 63.62 1.45 2270 1.43 34 6.42 94.16 52.40
526931 Hariyana Shp X 10.00 104.20 106.95 108.80 104.50 105.95 1.68 2782 2.97 75 17.14 148.75 91.00
500467 Harr.Malayal B 10.00 164.20 163.00 166.80 162.00 162.00 -1.34 230 0.38 22 10.39 267.65 156.00
543600 Harsha Engr. B 10.00 369.75 369.20 376.35 368.00 376.35 1.78 859 3.19 93 34.72 451.00 330.00
544105 Harshdeep H. M 10.00 97.00 96.55 96.55 94.50 95.44 -1.61 15000 14.35 8 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.43 0.43 0.43 0.41 0.43 0.00 3856994 16.16 1272 4.78 4.68 0.40
532855 Haryana Capf X 10.00 166.90 164.20 164.20 150.00 156.95 -5.96 4526 6.96 164 16.42 232.95 144.50
524080 Haryana Lthr X 10.00 56.07 55.05 58.50 55.05 56.43 0.64 1174 0.66 25 14.36 88.80 52.00
509073 Hathway Bhaw X 10.00 11.83 14.16 14.16 11.50 12.44 5.16 2174 0.27 31 44.43 21.70 10.75
533162 Hathway Cabl B 2.00 10.46 10.25 10.76 10.16 10.63 1.63 297116 31.27 469 17.72 17.95 9.91
531531 Hatsun Agro A1 1.00 862.00 862.00 881.70 857.50 878.15 1.87 649 5.66 88 56.15 1178.80 817.05
517354 Havells (I) A1 1.00 1273.45 1264.05 1290.15 1258.15 1284.55 0.87 42621 545.60 3449 54.25 1712.95 1257.45
539176 Hawa Engg. X 10.00 80.69 89.40 89.40 85.76 88.00 9.06 240 0.21 14 13.92 159.90 70.00
508486 Hawkins Cook B 10.00 7711.80 7600.10 7725.00 7430.10 7521.00 -2.47 4764 361.78 413 31.63 9900.00 7099.95
532467 Hazoor Multi B 1.00 30.35 30.38 30.89 30.10 30.27 -0.26 217023 65.78 805 31.53 56.50 26.80
532334 HB Estate De X 10.00 66.91 67.67 67.67 64.10 64.96 -2.91 258 0.17 10 13.51 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.51 12.76 12.98 11.41 12.45 -0.48 4540 0.57 29 -54.13 19.90 11.02
532333 HB Portfolio X 10.00 58.11 59.21 59.85 57.00 57.58 -0.91 1419 0.84 29 -37.39 109.98 56.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532216 HB Stockhold T 10.00 63.00 62.50 63.89 62.50 63.89 1.41 77 0.05 2 -2.90 135.00 60.00
517271 HBL Engg. A1 1.00 768.80 765.00 793.95 749.15 783.20 1.87 183530 1426.24 6176 33.92 1121.95 404.30
500185 HCC A1 1.00 19.57 19.44 20.90 19.10 20.02 2.30 1625381 325.57 3029 35.12 31.47 16.93
539224 HCKK Venture XT 10.00 32.75 31.13 33.99 31.12 33.99 3.79 2999 0.93 5 57.61 165.00 26.50
500179 HCL Infosys. B 2.00 13.26 13.26 13.50 12.78 13.07 -1.43 50012 6.51 306 -22.53 24.39 11.78
532281 HCL Techno. A1 2.00 1721.15 1707.15 1707.20 1683.95 1694.45 -1.55 70948 1202.47 2580 27.93 1752.00 1304.00
526717 HCP Plastene X 10.00 159.55 159.70 164.45 147.55 153.85 -3.57 6665 10.20 103 11.31 215.95 88.75
544429 HDB Finl.Ser B 10.00 715.85 708.05 714.05 704.05 707.20 -1.21 46893 331.99 3155 26.98 891.65 687.75
541729 HDFC AMC A1 5.00 2542.95 2534.30 2552.80 2506.90 2517.85 -0.99 14518 366.87 1897 37.52 2965.00 1762.52
500180 HDFC Bank A1 1.00 935.65 929.05 938.90 927.95 929.35 -0.67 1197750 11176.50 25897 19.19 1020.35 830.80
533230 HDFC Gold E 1.00 151.54 147.75 151.00 132.43 136.20 -10.12 3511840 4965.43 24105 -- 152.35 70.52
540777 HDFC Life In A1 10.00 727.05 722.45 735.55 721.00 731.00 0.54 58891 429.51 4612 83.45 820.50 595.10
543627 HDFC N100LV B 12.62 20.94 20.69 20.84 20.67 20.84 -0.48 19 0.00 5 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 30.78 30.39 30.80 30.34 30.43 -1.14 19236 5.87 159 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.34 61.34 61.54 60.89 61.35 0.02 1504 0.92 41 -- 62.08 48.72
539516 HDFC Nifty50 B 76.13 284.19 282.57 284.30 282.36 283.91 -0.10 4078 11.55 266 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 92.85 90.49 91.75 90.15 91.70 -1.24 10338 9.45 40 -- 92.99 55.74
539517 HDFC S&P Sen A1 25.04 93.00 92.04 93.00 92.04 92.87 -0.14 8303 7.70 905 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.08 36.90 37.08 36.88 37.00 -0.22 2676 0.99 50 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 60.03 59.55 60.16 59.42 60.16 0.22 5944 3.55 40 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 139.04 139.39 139.58 138.89 139.37 0.24 141 0.20 8 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 125.05 123.75 125.28 123.50 125.28 0.18 1988 2.48 429 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.75 26.51 27.50 26.50 27.40 2.43 617 0.17 19 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.72 40.22 40.48 40.04 40.44 -0.69 461 0.19 18 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 69.65 68.73 69.31 68.73 68.96 -0.99 3329 2.30 45 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.12 28.85 29.16 28.82 29.01 -0.38 1143 0.33 30 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 21.69 21.81 21.86 21.45 21.73 0.18 22679 4.91 221 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 157.53 156.88 158.85 155.00 158.22 0.44 165585 260.79 1149 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 355.17 340.06 340.06 285.01 297.30 -16.29 3958849 12600.30 44298 -- 392.00 84.99
532873 HDIL Z 10.00 2.01 2.04 2.04 1.99 2.00 -0.50 33792 0.68 46 1.05 4.11 1.99
540210 Heads Up Ven B 10.00 8.24 8.24 8.24 8.10 8.10 -1.70 510 0.04 2 3.54 14.56 7.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 577.40 561.90 596.75 561.90 591.75 2.49 15143 89.08 875 235.76 804.30 473.00
543546 Healthy Life M 10.00 9.15 9.16 9.60 9.15 9.58 4.70 28000 2.64 10 12.77 50.95 8.85
526967 Heera Ispat X 10.00 6.72 6.51 6.51 6.51 6.51 -3.13 1590 0.10 5 -5.56 9.91 5.00
509631 HEG A1 2.00 570.45 564.90 564.90 532.25 541.40 -5.09 98880 536.79 2822 40.52 672.20 332.20
500292 HeidelbergC B 10.00 167.25 163.00 171.00 163.00 170.40 1.88 2962 5.00 104 30.00 224.60 160.15
539174 Helpage Fin X 10.00 21.70 21.70 21.70 20.50 21.25 -2.07 534 0.11 17 7.99 33.80 12.73
531178 Hemang Res. X 10.00 15.15 15.15 16.45 15.00 15.00 -0.99 1870 0.28 30 14.29 28.80 13.65
543916 Hemant Surg. M 10.00 266.25 266.25 266.25 266.25 266.25 0.00 400 1.07 1 45.36 367.10 88.15
543242 Hemisphere P B 10.00 130.40 129.95 131.70 128.70 129.65 -0.58 10112 13.19 197 -350.41 190.85 109.30
524590 Hemo Organic XT 10.00 14.34 14.06 14.33 14.06 14.33 -0.07 2 0.00 2 40.94 22.51 8.05
543266 Heranba Inds B 10.00 212.65 210.95 224.40 210.95 219.25 3.10 2570 5.67 171 -18.66 403.40 204.50
505720 Hercules Inv B 1.00 132.15 133.00 133.00 128.25 130.20 -1.48 14940 19.70 189 11.23 238.45 126.00
519552 Heritage Foo A1 5.00 362.85 361.00 362.90 350.65 359.15 -1.02 25559 90.92 857 20.28 541.60 350.65
500182 Hero Motocor A1 2.00 5576.90 5559.95 5591.70 5466.50 5534.95 -0.75 4211 233.42 1464 20.96 6390.00 3322.60
524669 Hester Biosc B 10.00 1436.90 1458.00 1509.00 1415.00 1482.80 3.19 829 12.08 208 28.78 2347.70 1246.75
534328 Hexa Tradex B 2.00 161.00 160.80 160.80 158.40 158.40 -1.61 480 0.77 9 40.82 237.00 149.75
544362 Hexaware Tec A1 1.00 695.90 689.25 700.00 688.70 697.60 0.24 16353 113.50 963 42.72 900.15 592.95
500183 HFCL A1 1.00 65.86 65.57 69.69 64.46 68.57 4.11 3237567 2203.04 5488 380.94 106.90 59.83
541019 HG Infra Eng B 10.00 628.70 619.00 644.90 612.90 641.35 2.01 5548 35.06 388 10.12 1340.00 545.95
542332 Hi-Klass Trd XT 5.00 27.12 28.45 28.45 28.45 28.45 4.90 6 0.00 1 -49.05 28.45 6.81
543411 Hi-Tech Pipe B 1.00 74.42 74.46 75.50 73.29 74.53 0.15 43116 32.17 468 19.41 134.50 72.41
504176 High Enr.Bat X 2.00 553.65 553.00 572.00 553.00 562.60 1.62 8618 48.53 380 37.43 830.35 420.05
544477 Highway Infr B 5.00 50.61 49.60 51.30 49.50 50.81 0.40 21752 10.98 319 11.39 134.88 49.45
524735 Hikal B 2.00 191.30 191.15 195.85 188.90 192.95 0.86 7107 13.66 208 235.30 456.60 188.90
539697 Hiliks Tech. XT 10.00 48.45 48.44 50.85 46.16 50.85 4.95 6688 3.35 46 92.45 108.90 41.60
544308 Hilltone Sof XT 10.00 55.55 52.81 58.32 52.78 56.00 0.81 56115 31.50 25 -48.70 93.00 25.83
532847 Hilton Metal B 10.00 28.37 29.23 29.23 28.20 28.28 -0.32 3672 1.05 67 14.28 84.16 27.54
505712 Him Teknofor X 2.00 198.65 199.00 207.85 199.00 203.95 2.67 3199 6.52 44 20.44 271.50 149.05
500184 Himadri Spl. A1 1.00 462.85 461.55 468.90 455.95 460.35 -0.54 58275 268.91 2193 32.88 534.35 351.40
526899 Himalaya Fd. X 10.00 8.92 8.99 9.15 8.80 9.04 1.35 45045 4.01 180 14.58 17.87 8.01
514043 Himat. Seide B 5.00 101.10 101.10 104.30 99.20 103.85 2.72 8422 8.67 217 15.07 172.15 94.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 104.50 109.70 109.70 106.60 109.70 4.98 89340 97.69 686 7.94 162.55 57.25
504036 Hind Rect B 2.00 1199.05 1204.05 1268.35 1177.70 1252.40 4.45 1236 15.22 210 45.36 2101.00 801.15
539984 Hind Urban I X 10.00 1915.00 1911.00 1935.00 1820.00 1911.15 -0.20 271 5.13 50 -10.24 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 295.65 300.00 306.85 287.30 291.85 -1.29 713 2.10 60 8.61 409.95 281.25
541154 Hind.Aeronau A1 5.00 4602.05 4616.05 4634.95 4541.00 4617.85 0.34 108720 5000.59 12424 36.46 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.00 54.32 54.32 49.00 52.49 -0.96 6120 3.14 62 262.45 103.00 48.00
531918 Hind.Applian XT 10.00 112.75 109.95 117.00 107.15 115.00 2.00 253 0.28 22 884.62 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.44 6.76 6.76 6.76 6.76 4.97 13694 0.93 17 338.00 10.32 5.00
509635 Hind.Compost B 5.00 410.05 424.95 424.95 403.00 405.25 -1.17 587 2.42 58 20.08 539.95 402.00
513599 Hind.Copper A1 5.00 759.20 733.00 736.75 671.30 686.55 -9.57 14456533 101264.93 202753 116.96 759.20 183.90
519126 Hind.Foods B 2.00 446.30 446.40 470.25 443.35 466.85 4.60 3462 15.87 209 44.13 609.05 443.35
505893 Hind.Hardy X 10.00 782.45 797.00 797.00 764.00 775.30 -0.91 646 5.00 34 13.25 1350.00 601.05
533217 Hind.Media V B 10.00 69.62 69.80 71.90 69.80 70.32 1.01 600 0.43 16 7.78 103.45 62.08
509895 Hind.Mills X 10.00 173.95 173.75 173.75 173.75 173.75 -0.11 1 0.00 1 -4.25 224.55 154.00
500500 Hind.Motors B 5.00 16.69 16.88 16.99 16.52 16.80 0.66 279951 47.04 1488 50.91 35.83 16.00
500186 Hind.Oil Exp B 10.00 155.95 156.80 156.80 154.00 155.35 -0.38 16456 25.56 267 14.55 218.90 135.65
500449 Hind.Org.Chm B 10.00 29.94 30.00 31.80 29.31 31.66 5.74 88295 27.56 495 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 135.55 126.30 138.95 126.30 136.05 0.37 9765 13.11 195 12.86 194.00 106.90
500696 Hind.Unileve A1 1.00 2351.65 2335.35 2382.60 2335.35 2373.65 0.94 33200 785.12 2916 51.22 2736.62 2102.90
500188 Hind.Zinc A1 2.00 715.60 691.05 691.10 622.20 628.85 -12.12 3874473 25442.98 76946 22.52 732.60 378.65
500440 Hindalco A1 1.00 1024.80 1002.90 1002.90 955.50 962.10 -6.12 435227 4218.21 18297 12.17 1029.60 546.25
532859 Hinduja Glob B 10.00 408.25 407.65 419.45 397.70 413.70 1.33 742 3.05 82 -2068.50 639.30 396.00
542905 Hindware Hom B 2.00 214.65 212.05 228.70 206.75 222.60 3.70 3492 7.56 132 -25.53 392.10 178.15
530853 Hipolin X 10.00 54.00 53.50 55.00 53.50 53.71 -0.54 356 0.19 4 -4.58 147.70 50.25
531743 Hira Automob P 10.00 204.95 204.95 204.95 204.95 204.95 0.00 100 0.20 1 128.09 489.65 74.78
590018 Hisar Metal B 10.00 153.70 167.00 167.00 156.25 160.85 4.65 852 1.37 40 35.20 228.00 150.20
521068 Hisar Spin. P 10.00 55.53 58.30 58.30 58.30 58.30 4.99 400 0.23 2 6.57 72.20 40.70
532359 Hit Kit Glob X 2.00 1.47 1.54 1.54 1.54 1.54 4.76 632244 9.74 180 3.85 1.73 0.91
543187 Hitachi Engy A1 10.00 18324.00 18297.95 18925.85 18160.00 18867.85 2.97 6172 1147.80 1953 23.44 22837.45 10385.20
526217 Hitech Corp. B 10.00 153.65 168.45 168.45 153.85 155.90 1.46 353 0.56 9 23.95 236.90 152.00
531661 Hittco Tools X 10.00 12.55 12.55 12.55 12.00 12.50 -0.40 848 0.10 9 -34.72 16.00 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 373.70 369.05 391.20 365.90 381.95 2.21 5915 22.32 433 46.92 662.00 218.00
544349 HM Electro MT 10.00 42.75 44.88 44.88 44.00 44.00 2.92 8000 3.58 5 7.36 100.99 42.75
543929 HMA Agro B 1.00 25.65 25.16 26.23 25.16 25.72 0.27 4646 1.20 97 11.04 40.00 25.05
500191 HMT Z 10.00 42.17 42.80 43.50 42.30 43.50 3.15 1405 0.60 32 -10.05 75.45 41.00
543259 Home First F A1 2.00 1229.15 1202.75 1220.70 1171.00 1177.30 -4.22 11689 139.15 1796 24.73 1518.80 838.65
544014 Honasa Cons. A1 10.00 268.35 256.00 277.65 256.00 276.40 3.00 11923 32.51 2059 -59.57 334.00 190.00
522064 Honda (I) Po B 10.00 2009.50 2024.00 2149.45 2006.00 2054.20 2.22 955 20.03 176 27.44 3251.00 1827.20
517174 Honeywell Au A1 10.00 32222.70 32280.00 34313.30 32280.00 33492.60 3.94 4284 1430.79 145 57.37 41599.80 30660.00
500193 Hotel Leela B 2.00 8.49 8.63 8.64 8.15 8.37 -1.41 142928 12.00 170 69.75 16.95 8.05
532145 Hotel Silver X 10.00 11.84 12.15 12.15 11.33 11.36 -4.05 2051 0.24 36 13.06 18.90 11.06
526761 Howard Hotel X 10.00 26.00 24.10 24.10 22.00 24.10 -7.31 2197 0.51 10 51.28 33.90 18.00
543433 HP Adhesives B 2.00 38.21 38.21 38.85 37.40 38.82 1.60 4101 1.57 101 22.06 71.20 36.50
502873 HP Cotton X 10.00 105.20 105.20 108.00 105.20 105.20 0.00 32 0.03 7 14.18 131.90 82.00
500104 HPCL A1 10.00 432.40 431.50 435.60 423.65 426.85 -1.28 82368 353.33 2609 5.90 508.45 287.55
540136 HPL Elec.Pow B 10.00 321.05 317.55 336.75 315.75 331.80 3.35 15510 50.95 659 22.24 639.50 308.20
544656 HRS Aluglaze M 10.00 183.55 185.25 186.00 185.05 185.30 0.95 49200 91.16 23 69.40 186.00 126.00
532662 HT Media B 2.00 22.77 22.30 22.79 21.31 22.69 -0.35 14897 3.30 47 2269.00 28.20 14.51
532799 Hubtown B 10.00 206.05 201.80 209.50 201.00 205.55 -0.24 11834 24.50 357 22.49 366.00 149.90
540530 HUDCO A1 10.00 203.80 198.60 198.60 188.75 191.65 -5.96 744845 1438.33 8378 13.69 253.80 158.90
509820 Huhtamaki (I B 2.00 184.85 182.60 188.10 177.55 179.55 -2.87 7317 13.30 249 16.03 272.45 170.40
542592 Humming Bird M 1.00 18.66 17.99 17.99 17.73 17.73 -4.98 3750 0.67 3 29.07 102.00 17.73
500262 Hybrid Finan B 5.00 22.61 20.35 23.80 20.35 22.99 1.68 2730 0.62 19 21.09 35.21 9.35
539724 Hypersoft Tc XT 10.00 56.77 53.94 53.94 53.94 53.94 -4.99 1603 0.86 39 11.24 100.60 19.35
544274 Hyundai Mot. A1 10.00 2150.00 2130.75 2222.95 2126.80 2199.40 2.30 50432 1092.95 7925 29.49 2889.65 1542.95