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 13/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 271.00 261.00 271.60 258.20 268.00 -1.11 129 0.34 8 69.61 326.25 156.66
515147 Haldyn Glass X 1.00 95.99 92.20 103.99 92.20 101.84 6.09 182691 181.54 920 26.52 154.65 78.23
540679 Haleos Labs T 10.00 1313.80 1360.00 1360.00 1355.75 1355.75 3.19 4 0.05 3 20.63 1680.00 956.05
544312 Hamps Bio M 10.00 18.50 18.95 18.95 18.95 18.95 2.43 4000 0.76 1 33.25 35.00 16.01
526407 Hampton Sky X 1.00 12.95 12.95 12.95 12.31 12.40 -4.25 27109 3.40 149 -19.68 32.11 11.40
532761 HandsOn Glob B 10.00 62.00 61.54 64.99 61.54 63.83 2.95 61 0.04 5 16.49 84.80 41.51
590113 Hang Seng Be E 1.00 551.61 554.35 554.35 538.53 545.48 -1.11 4463 24.29 360 -- 577.98 319.47
538731 Hanman Fit M 10.00 4.30 4.60 4.60 4.60 4.60 6.98 4200 0.19 1 -1.14 6.60 2.90
544687 Hannah Josep MT 10.00 65.10 66.00 67.89 65.00 66.34 1.90 80000 52.92 32 -- 71.66 61.75
543227 Happiest Min A1 2.00 381.10 371.85 377.00 364.90 372.25 -2.32 51715 192.22 1769 30.56 735.00 364.90
544057 Happy Forgin B 2.00 1288.20 1300.00 1332.00 1254.35 1299.00 0.84 13613 176.24 1930 58.73 1332.00 716.10
509597 Hardcastle W X 10.00 728.95 732.00 732.00 727.80 729.20 0.03 5 0.04 3 16.69 899.00 600.00
541276 Hardwyn (I) T 1.00 17.21 17.40 17.70 16.39 16.52 -4.01 52640 8.82 73 59.00 20.44 10.85
538081 Haria App. X 10.00 5.70 5.70 5.70 5.70 5.70 0.00 137 0.01 6 7.81 7.65 4.55
512604 Haria Export X 10.00 6.71 7.38 7.38 6.72 6.87 2.38 1539 0.11 17 52.85 10.25 4.73
543517 Hariom Pipe B 10.00 380.40 376.55 377.05 371.00 372.95 -1.96 2422 9.06 161 18.38 572.10 301.39
542682 Harish Text. X 10.00 63.46 65.00 65.00 60.55 62.58 -1.39 1638 1.03 28 6.31 92.68 52.40
526931 Hariyana Shp X 10.00 105.60 105.40 117.40 102.00 113.05 7.05 5697 6.29 120 18.29 148.75 91.00
500467 Harr.Malayal B 10.00 169.20 175.00 175.00 168.00 174.80 3.31 30 0.05 10 12.80 265.00 156.00
543600 Harsha Engr. B 10.00 383.90 383.90 384.90 377.50 381.95 -0.51 283 1.08 74 32.93 451.00 330.00
505336 Harshil Agro X 1.00 0.43 0.42 0.43 0.41 0.42 -2.33 4621765 19.43 892 -14.00 4.68 0.40
532855 Haryana Capf X 10.00 150.90 150.00 150.95 146.60 150.70 -0.13 229 0.34 12 15.76 232.95 137.00
524080 Haryana Lthr X 10.00 63.25 63.25 63.25 56.00 59.65 -5.69 635 0.40 24 15.49 88.80 52.00
509073 Hathway Bhaw X 10.00 12.98 12.94 12.94 12.80 12.80 -1.39 610 0.08 9 45.71 21.70 10.75
533162 Hathway Cabl B 2.00 11.47 11.36 11.45 11.15 11.22 -2.18 103925 11.70 240 18.70 17.95 9.91
531531 Hatsun Agro A1 1.00 913.80 731.05 921.80 731.05 912.20 -0.18 337 3.07 61 58.32 1178.80 731.05
517354 Havells (I) A1 1.00 1399.70 1388.20 1418.95 1378.50 1402.10 0.17 11854 166.07 1343 59.21 1673.20 1250.15
539176 Hawa Engg. X 10.00 86.04 87.00 87.00 79.61 80.38 -6.58 1234 0.99 29 12.72 159.90 70.00
508486 Hawkins Cook B 10.00 7512.70 7589.80 7706.60 7308.00 7370.10 -1.90 1455 108.18 414 31.00 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.57 35.39 35.39 34.00 34.64 -2.61 106233 36.77 437 31.21 50.95 26.80
532334 HB Estate De X 10.00 65.51 77.80 77.80 66.40 70.51 7.63 5759 4.08 70 14.66 110.92 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 12.99 13.00 13.00 12.98 12.99 0.00 174 0.02 5 -46.39 17.60 11.02
532333 HB Portfolio X 10.00 58.68 55.20 60.80 55.20 59.40 1.23 499 0.29 26 -38.57 107.10 55.10
532216 HB Stockhold T 10.00 66.76 63.43 63.43 63.43 63.43 -4.99 20 0.01 2 -5.63 135.00 60.00
517271 HBL Engg. A1 1.00 776.70 776.50 776.50 760.30 762.80 -1.79 44533 341.77 1769 26.56 1121.95 404.30
500185 HCC A1 1.00 20.14 20.14 20.40 19.66 19.82 -1.59 2044228 408.42 2914 26.43 31.47 16.93
539224 HCKK Venture XT 10.00 33.10 34.75 34.75 31.45 33.10 0.00 129 0.04 7 82.75 165.00 26.50
500179 HCL Infosys. B 2.00 13.94 14.05 14.17 12.98 13.21 -5.24 42988 5.89 436 -22.78 24.39 11.78
532281 HCL Techno. A1 2.00 1476.10 1414.05 1476.10 1396.00 1454.95 -1.43 1348208 19352.05 21249 23.99 1770.00 1304.00
526717 HCP Plastene X 10.00 184.70 185.00 190.00 176.10 181.10 -1.95 7161 13.06 123 9.65 215.95 88.75
544429 HDB Finl.Ser B 10.00 714.95 711.15 717.85 704.80 708.00 -0.97 32846 233.03 2584 27.01 891.65 687.75
541729 HDFC AMC A1 5.00 2835.55 2820.00 2832.90 2800.00 2813.60 -0.77 342173 9632.06 3228 41.93 2965.00 1762.52
500180 HDFC Bank A1 1.00 920.45 916.85 928.15 901.55 905.65 -1.61 4105639 37523.91 18605 18.70 1020.35 830.80
533230 HDFC Gold E 1.00 132.81 136.13 136.13 128.50 130.33 -1.87 447941 582.36 2296 -- 152.35 70.52
540777 HDFC Life In A1 10.00 702.80 702.00 707.45 695.25 696.65 -0.88 348087 2431.52 10398 79.53 820.50 600.65
543627 HDFC N100LV B 12.62 21.17 21.05 21.10 20.91 20.91 -1.23 50 0.01 5 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1047.96 1048.38 1048.38 1048.38 1048.38 0.04 2009 21.06 4 -- 1048.38 1000.83
543628 HDFC N200Mom B 19.06 32.07 31.82 31.84 31.55 31.65 -1.31 8687 2.75 67 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.35 61.82 62.16 61.82 61.88 -0.75 410 0.25 31 -- 62.50 48.72
539516 HDFC Nifty50 B 76.13 289.32 286.71 287.42 285.50 285.81 -1.21 4993 14.30 288 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 93.01 92.17 93.17 91.87 93.17 0.17 829 0.77 22 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 95.03 93.60 93.96 93.25 93.25 -1.87 8861 8.28 93 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.31 38.73 39.15 36.76 37.39 -2.40 1915 0.72 66 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.82 57.90 58.45 57.72 58.25 -0.97 5634 3.27 455 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 138.99 136.60 137.48 136.32 136.69 -1.65 571 0.78 13 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 123.33 120.16 122.07 120.16 121.22 -1.71 3235 3.92 71 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.30 27.00 27.03 26.72 26.97 -1.21 4461 1.19 26 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 35.29 34.00 34.91 33.27 34.67 -1.76 99301 33.58 618 -- 43.85 33.00
543570 HDFCNifNXT50 B 41.82 71.49 70.12 70.45 69.81 70.38 -1.55 4345 3.05 51 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.54 29.24 29.36 29.13 29.13 -1.39 14 0.00 7 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.56 22.59 22.59 22.05 22.17 -1.73 35906 7.97 237 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 163.76 162.80 162.84 160.60 161.14 -1.60 67864 109.59 987 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 245.62 251.76 251.76 226.08 232.10 -5.50 657607 1514.06 6692 -- 392.00 84.99
540210 Heads Up Ven B 10.00 8.78 8.50 8.75 8.50 8.74 -0.46 3609 0.32 12 3.82 14.56 7.71
539787 HealthCare G A1 10.00 595.30 591.90 596.95 579.65 581.75 -2.28 9279 54.21 693 434.14 804.30 473.00
543546 Healthy Life M 10.00 10.31 10.31 10.31 10.31 10.31 0.00 2000 0.21 1 13.75 46.66 8.85
526967 Heera Ispat X 10.00 7.50 7.50 7.52 7.50 7.52 0.27 330 0.02 5 -6.43 9.91 5.00
509631 HEG A1 2.00 532.10 526.15 544.90 524.00 526.80 -1.00 153169 820.31 4211 26.66 672.20 332.20
500292 HeidelbergC B 10.00 169.10 169.10 169.10 165.60 166.70 -1.42 2017 3.38 357 27.15 224.60 160.15
544630 Helloji Holi M 10.00 130.00 130.00 130.00 120.95 129.00 -0.77 4800 6.12 4 21.08 151.50 105.00
539174 Helpage Fin X 10.00 20.42 20.83 21.50 20.01 21.25 4.06 1219 0.25 15 7.99 33.80 12.73
531178 Hemang Res. X 10.00 15.00 15.00 16.48 13.50 13.84 -7.73 13071 1.82 67 20.06 28.80 13.50
543916 Hemant Surg. M 10.00 293.50 281.00 285.00 280.50 285.00 -2.90 2000 5.65 5 48.55 367.10 88.15
543242 Hemisphere P B 10.00 137.80 136.25 136.25 134.40 134.80 -2.18 19750 26.66 303 -364.32 190.85 109.30
524590 Hemo Organic XT 10.00 13.25 12.65 13.84 12.59 13.71 3.47 8642 1.18 15 39.17 22.51 8.05
543266 Heranba Inds B 10.00 213.20 208.00 212.00 206.00 207.70 -2.58 2568 5.36 181 -13.83 403.40 204.50
505720 Hercules Inv B 1.00 131.95 132.95 133.00 128.20 130.40 -1.17 7610 9.91 176 11.25 238.45 126.00
519552 Heritage Foo A1 5.00 364.80 362.00 362.00 354.00 355.70 -2.49 8902 31.76 444 20.08 541.60 339.15
500182 Hero Motocor A1 2.00 5735.10 5700.00 5720.00 5553.00 5579.65 -2.71 15167 854.78 3192 20.51 6390.00 3322.60
524669 Hester Biosc B 10.00 1578.75 1553.70 1569.45 1545.50 1559.95 -1.19 16 0.25 12 32.42 2347.70 1246.75
544362 Hexaware Tec A1 1.00 543.95 526.80 589.70 521.25 560.95 3.13 1054557 5960.97 8924 34.35 900.15 521.25
500183 HFCL A1 1.00 71.65 70.54 70.71 69.22 69.72 -2.69 371971 259.83 1714 205.06 93.95 59.83
541019 HG Infra Eng B 10.00 672.30 663.00 692.30 647.60 665.10 -1.07 17257 115.44 922 11.05 1272.10 545.95
542332 Hi-Klass Trd XT 5.00 36.28 38.09 38.09 38.09 38.09 4.99 1 0.00 1 -65.67 38.09 6.81
522073 Hi-Tech Gear T 10.00 648.50 623.00 654.00 623.00 647.10 -0.22 146 0.94 13 53.84 894.80 523.05
543411 Hi-Tech Pipe B 1.00 87.44 87.00 88.29 84.81 87.86 0.48 124219 108.33 892 23.43 127.46 70.90
504176 High Enr.Bat X 2.00 560.80 560.00 560.00 540.00 545.70 -2.69 8783 48.05 413 27.46 830.35 420.05
544477 Highway Infr B 5.00 56.91 55.00 56.55 55.00 55.43 -2.60 13353 7.42 286 11.31 134.88 49.45
524735 Hikal B 2.00 216.55 210.75 219.75 206.00 213.35 -1.48 310208 660.12 4071 -203.19 456.60 178.00
539697 Hiliks Tech. XT 10.00 50.16 49.16 49.16 49.16 49.16 -1.99 677 0.33 12 307.25 89.60 41.60
544308 Hilltone Sof XT 10.00 58.61 60.40 61.54 59.00 61.54 5.00 53869 33.00 96 -246.16 93.00 25.83
532847 Hilton Metal B 10.00 27.24 28.97 28.97 26.67 27.06 -0.66 5072 1.37 67 13.67 84.16 25.11
505712 Him Teknofor X 2.00 207.90 203.00 220.00 203.00 216.05 3.92 9607 20.18 79 21.65 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 452.25 451.90 457.75 447.65 449.95 -0.51 64392 290.99 1823 32.14 534.35 351.40
526899 Himalaya Fd. X 10.00 9.90 9.99 10.24 9.90 10.18 2.83 138233 14.01 287 16.42 17.87 8.01
514043 Himat. Seide B 5.00 109.90 109.90 116.45 108.15 110.90 0.91 33936 38.27 662 19.22 168.85 94.40
531979 Hind Alumini XT 10.00 99.00 101.45 102.00 97.55 99.45 0.45 6607 6.60 140 7.20 162.55 57.25
504036 Hind Rect B 2.00 1369.50 1362.50 1402.85 1327.55 1356.70 -0.93 2225 30.41 408 46.51 2101.00 801.15
539984 Hind Urban I X 10.00 1896.95 1939.80 1980.00 1900.00 1961.25 3.39 505 9.91 45 -10.51 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 302.05 302.00 309.85 295.45 297.90 -1.37 1114 3.34 70 8.79 393.70 278.05
541154 Hind.Aeronau A1 5.00 4158.65 4199.80 4261.50 4156.05 4212.75 1.30 239958 10122.29 20668 31.67 5166.00 3045.95
519574 Hind.Agrigen X 10.00 49.29 49.90 49.90 46.25 46.25 -6.17 3810 1.78 44 231.25 103.00 46.05
531918 Hind.Applian X 10.00 108.35 108.35 118.90 105.65 118.90 9.74 291 0.31 16 1189.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 8.93 8.49 8.49 8.49 8.49 -4.93 835 0.07 21 60.64 10.32 5.00
509635 Hind.Compost B 5.00 438.60 427.10 438.60 418.30 420.80 -4.06 313 1.32 27 24.38 539.95 397.55
513599 Hind.Copper A1 5.00 624.60 603.20 613.75 585.35 590.35 -5.48 1709833 10290.18 24994 86.31 759.20 183.90
519126 Hind.Foods B 2.00 525.05 524.85 524.85 501.60 505.65 -3.69 2040 10.42 223 45.15 609.05 443.35
505893 Hind.Hardy X 10.00 925.10 925.00 925.00 866.05 867.85 -6.19 1449 12.79 94 14.24 1350.00 601.05
533217 Hind.Media V B 10.00 72.84 71.81 72.11 71.58 71.70 -1.57 345 0.25 8 7.93 103.45 62.08
509895 Hind.Mills X 10.00 172.40 180.00 180.00 172.05 176.95 2.64 56 0.10 7 -5.59 218.00 154.00
500500 Hind.Motors B 5.00 17.01 17.10 17.10 16.75 16.79 -1.29 217897 36.71 1122 98.76 35.83 16.00
500186 Hind.Oil Exp B 10.00 152.05 151.00 156.00 140.40 142.00 -6.61 35835 52.73 766 13.30 213.75 135.65
500449 Hind.Org.Chm B 10.00 31.77 31.74 31.74 30.50 30.72 -3.31 17668 5.46 182 0.42 45.00 22.36
530315 Hind.Tin Wrk X 10.00 129.00 129.60 129.60 125.00 126.50 -1.94 4158 5.26 92 12.74 178.95 106.90
500696 Hind.Unileve A1 1.00 2410.05 2400.00 2400.00 2300.00 2305.20 -4.35 165331 3871.99 11906 37.33 2736.62 2102.90
500188 Hind.Zinc A1 2.00 623.70 597.05 608.20 591.20 593.15 -4.90 719884 4297.18 17709 21.24 732.60 378.65
500440 Hindalco A1 1.00 964.30 922.00 930.00 901.90 908.65 -5.77 461823 4223.52 20195 12.70 1029.60 546.25
543645 Hindprakash B 10.00 131.25 130.00 130.00 130.00 130.00 -0.95 1001 1.30 3 95.59 176.25 111.10
532859 Hinduja Glob B 10.00 418.35 420.00 420.00 406.00 406.65 -2.80 1828 7.47 114 42.72 628.80 393.00
542905 Hindware Hom B 2.00 239.05 226.30 250.70 226.30 247.55 3.56 5535 13.55 201 -40.12 392.10 178.15
530853 Hipolin X 10.00 65.60 68.80 68.80 63.80 64.89 -1.08 861 0.56 8 -5.53 125.60 50.25
590018 Hisar Metal B 10.00 177.15 173.00 173.00 173.00 173.00 -2.34 16 0.03 4 31.12 228.00 150.20
532359 Hit Kit Glob XT 2.00 2.24 2.35 2.35 2.13 2.35 4.91 1979237 46.48 335 5.88 2.35 0.91
543187 Hitachi Engy A1 10.00 22705.65 22500.00 22664.95 22238.20 22421.35 -1.25 6477 1451.90 1924 23.75 23142.50 10385.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 154.00 153.65 154.00 150.00 152.00 -1.30 2782 4.19 18 35.76 235.00 150.00
531661 Hittco Tools X 10.00 12.25 12.00 12.06 11.05 11.99 -2.12 641 0.07 8 -33.31 16.00 10.25
522215 HLE Glasscoa B 2.00 337.30 332.15 333.80 321.65 323.85 -3.99 14251 46.62 509 44.30 662.00 218.00
544349 HM Electro MT 10.00 52.50 53.00 53.39 53.00 53.39 1.70 3200 1.70 2 8.93 100.99 42.75
543929 HMA Agro B 1.00 30.01 30.49 30.49 27.60 28.04 -6.56 133822 38.84 710 12.03 38.15 23.55
500191 HMT Z 10.00 43.07 42.30 43.50 42.30 43.50 1.00 1404 0.60 16 -11.92 75.45 41.00
543259 Home First F A1 2.00 1186.15 1185.10 1198.35 1169.00 1179.85 -0.53 12133 143.41 2741 24.78 1518.80 838.65
544014 Honasa Cons. A1 10.00 299.05 309.05 319.55 296.10 301.50 0.82 1648310 5095.77 34809 -64.98 334.00 190.00
522064 Honda (I) Po B 10.00 2318.85 2277.80 2487.00 2223.70 2325.90 0.30 1546 36.92 360 31.07 3251.00 1827.20
517174 Honeywell Au A1 10.00 31838.80 31690.00 31690.00 31229.10 31360.00 -1.50 103 32.27 91 54.87 41599.80 30660.00
500193 Hotel Leela B 2.00 9.00 9.00 9.02 8.62 8.82 -2.00 16486 1.45 120 147.00 15.75 7.77
532145 Hotel Silver X 10.00 11.75 12.25 12.25 12.18 12.24 4.17 185 0.02 9 15.30 18.90 11.06
526761 Howard Hotel X 10.00 26.50 24.60 25.01 23.20 23.92 -9.74 1127 0.28 24 50.89 33.90 18.00
543433 HP Adhesives B 2.00 41.33 40.00 40.00 37.80 38.49 -6.87 6808 2.60 114 26.01 62.51 35.01
502873 HP Cotton X 10.00 108.00 103.00 108.00 103.00 108.00 0.00 823 0.88 12 12.95 131.90 82.00
500104 HPCL A1 10.00 452.10 452.25 455.00 449.00 450.30 -0.40 67763 305.76 2033 6.22 508.45 287.55
540136 HPL Elec.Pow B 10.00 363.65 359.05 365.05 353.00 354.00 -2.65 7751 27.78 355 23.40 639.50 308.20
544656 HRS Aluglaze MT 10.00 227.20 228.10 234.95 228.10 230.20 1.32 34800 80.26 13 86.22 234.95 126.00
532662 HT Media B 2.00 21.62 21.32 22.10 21.00 21.70 0.37 10645 2.26 45 2170.00 28.20 14.51
532799 Hubtown B 10.00 232.10 229.75 230.00 220.00 220.85 -4.85 26695 60.54 609 24.16 366.00 149.90
540530 HUDCO A1 10.00 201.30 201.95 201.95 193.85 195.60 -2.83 1371539 2687.10 5079 14.08 253.80 158.90
509820 Huhtamaki (I B 2.00 193.20 191.60 194.55 187.25 187.85 -2.77 5203 9.90 260 16.77 272.45 170.40
542592 Humming Bird M 1.00 18.58 19.50 19.50 19.50 19.50 4.95 1250 0.24 1 31.97 102.00 15.26
500262 Hybrid Finan B 5.00 20.49 19.01 22.50 19.01 20.05 -2.15 1989 0.40 40 18.39 35.21 9.35
539724 Hypersoft Tc XT 10.00 80.68 80.68 84.71 76.65 81.60 1.14 14952 12.10 142 17.00 100.60 19.35
544274 Hyundai Mot. A1 10.00 2178.15 2163.05 2185.90 2135.25 2175.80 -0.11 16330 353.67 1675 29.17 2889.65 1542.95