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 23/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 252.35 253.60 253.60 251.50 251.50 -0.34 31 0.08 11 75.30 326.25 175.66
515147 Haldyn Glass X 1.00 80.15 79.00 82.15 76.00 76.98 -3.96 60903 46.86 363 18.87 154.65 76.00
540679 Haleos Labs B 10.00 1285.00 1255.00 1255.00 1255.00 1255.00 -2.33 22 0.28 1 19.09 1680.00 1049.00
544312 Hamps Bio M 10.00 17.50 16.00 16.00 16.00 16.00 -8.57 4000 0.64 1 28.07 35.00 16.00
526407 Hampton Sky X 1.00 9.34 9.40 9.75 8.53 8.89 -4.82 73123 6.59 250 -14.11 32.11 8.53
532761 HandsOn Glob B 10.00 45.11 53.45 54.13 51.24 54.13 20.00 16463 8.91 107 159.21 84.80 43.01
590113 Hang Seng Be E 1.00 490.65 499.98 499.98 447.58 451.90 -7.90 26123 120.06 1861 -- 577.98 319.47
544687 Hannah Josep M 10.00 59.20 59.00 59.65 59.00 59.65 0.76 4000 2.37 2 -- 71.66 55.99
543227 Happiest Min A1 2.00 411.35 393.60 398.00 388.95 393.75 -4.28 324183 1274.57 5513 32.33 674.00 305.30
544057 Happy Forgin B 2.00 1266.05 1242.15 1242.30 1187.00 1211.40 -4.32 6381 77.09 801 54.76 1368.05 716.10
509597 Hardcastle W X 10.00 706.00 733.85 733.90 670.60 709.95 0.56 69 0.49 7 16.25 899.00 618.54
541276 Hardwyn (I) T 1.00 18.74 19.60 19.67 18.30 19.44 3.74 132287 25.64 193 81.00 20.44 10.85
512604 Haria Export X 10.00 7.87 7.15 8.49 7.09 7.16 -9.02 1805 0.13 23 65.09 10.25 4.73
500178 Harig Crank XT 1.00 7.15 7.15 7.15 7.15 7.15 0.00 132 0.01 20 -16.63 7.15 1.50
543517 Hariom Pipe B 10.00 305.05 301.05 305.90 299.50 303.35 -0.56 9844 29.74 259 14.95 572.10 299.50
542682 Harish Text. X 10.00 63.01 64.27 64.27 60.35 61.14 -2.97 862 0.53 23 3.92 84.00 52.40
526931 Hariyana Shp X 10.00 96.60 92.55 95.85 88.40 89.00 -7.87 4995 4.59 177 5.38 148.75 88.40
530055 Harmony Cap. XT 10.00 84.54 84.54 84.54 84.54 84.54 0.00 101 0.09 2 -105.68 84.54 42.42
500467 Harr.Malayal B 10.00 175.40 172.40 172.40 162.30 164.15 -6.41 1872 3.14 55 12.02 237.55 156.00
543600 Harsha Engr. B 10.00 339.15 339.65 345.00 325.00 328.05 -3.27 3045 10.05 166 28.28 451.00 325.00
505336 Harshil Agro X 1.00 0.38 0.38 0.39 0.36 0.36 -5.26 3923098 14.56 758 -12.00 4.41 0.35
532855 Haryana Capf X 10.00 136.90 140.30 140.30 125.00 126.15 -7.85 610 0.81 37 14.05 232.95 124.50
524080 Haryana Lthr X 10.00 54.77 52.56 55.68 52.00 55.03 0.47 1823 0.98 21 14.29 88.80 52.00
531387 Hasti Financ X 10.00 8.51 8.34 8.35 8.34 8.34 -2.00 1135 0.09 6 -0.72 9.77 4.85
509073 Hathway Bhaw X 10.00 11.70 11.70 11.70 10.17 10.35 -11.54 53870 5.61 39 36.96 21.70 10.00
533162 Hathway Cabl B 2.00 9.85 9.73 9.73 9.25 9.31 -5.48 336185 31.67 1329 15.52 17.95 9.25
531531 Hatsun Agro A1 1.00 957.95 949.60 949.60 885.00 889.55 -7.14 4465 40.29 444 56.88 1178.80 731.05
517354 Havells (I) A1 1.00 1281.40 1263.05 1273.00 1217.50 1230.15 -4.00 27062 334.04 3811 51.95 1673.20 1217.50
539176 Hawa Engg. X 10.00 71.05 71.00 71.00 64.00 66.99 -5.71 804 0.54 25 10.60 159.90 64.00
508486 Hawkins Cook B 10.00 7523.05 7480.50 7739.95 7302.00 7451.20 -0.96 1057 78.82 267 31.34 9900.00 7025.85
532467 Hazoor Multi B 1.00 27.56 27.01 28.49 24.70 25.80 -6.39 974958 257.59 1435 23.24 50.95 24.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 63.63 60.01 63.00 60.01 61.44 -3.44 114 0.07 9 11.09 110.92 60.01
508956 HB Leas.&Fin X 10.00 11.90 11.30 11.84 11.30 11.56 -2.86 701 0.08 18 -41.29 17.60 10.70
532333 HB Portfolio X 10.00 58.31 55.55 55.55 55.00 55.43 -4.94 152 0.08 17 92.38 107.10 54.99
532216 HB Stockhold B 10.00 48.56 46.30 46.50 46.14 46.49 -4.26 517 0.24 40 -4.13 135.00 46.14
517271 HBL Engg. A1 1.00 660.00 648.45 657.05 618.10 625.60 -5.21 175595 1111.18 6170 21.78 1121.95 421.15
500185 HCC A1 1.00 15.45 15.28 15.28 14.17 14.27 -7.64 1843311 267.35 4254 19.03 31.47 14.17
539224 HCKK Venture XT 10.00 30.28 31.79 31.79 29.00 31.60 4.36 12 0.00 5 79.00 165.00 26.50
500179 HCL Infosys. B 2.00 11.71 11.70 11.70 10.78 10.85 -7.34 83645 9.18 356 -15.07 24.39 10.78
532281 HCL Techno. A1 2.00 1334.05 1320.00 1365.25 1310.00 1358.45 1.83 247585 3342.85 13768 22.39 1770.00 1275.70
526717 HCP Plastene X 10.00 177.40 175.00 175.00 165.35 167.05 -5.83 3899 6.62 45 8.90 215.95 88.75
544429 HDB Finl.Ser B 10.00 634.10 628.80 628.80 600.60 606.10 -4.42 96429 590.58 8126 23.12 891.65 600.60
541729 HDFC AMC A1 5.00 2386.00 2364.30 2364.35 2236.90 2253.90 -5.54 60863 1392.68 8298 33.60 2965.00 1762.52
500180 HDFC Bank A1 1.00 780.45 766.95 768.30 740.95 743.75 -4.70 4002930 30110.06 106311 15.36 1020.35 740.95
539517 HDFC BSE Sen A1 25.04 84.33 82.22 85.32 81.83 82.66 -1.98 103313 85.26 533 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 34.66 33.79 35.40 32.97 33.56 -3.17 8721 2.94 129 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 125.12 120.10 120.10 111.08 114.02 -8.87 1525634 1755.45 9407 -- 152.35 70.52
540777 HDFC Life In A1 10.00 623.45 614.95 617.25 583.95 591.75 -5.08 214270 1280.86 7051 67.55 820.50 583.95
543627 HDFC N100LV B 12.62 19.14 19.10 19.14 18.78 18.94 -1.04 113 0.02 8 -- 21.90 17.91
543628 HDFC N200Mom B 19.06 28.73 27.97 28.04 27.39 27.58 -4.00 31437 8.70 393 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 54.84 53.62 54.07 52.54 52.84 -3.65 7661 4.07 171 -- 64.06 50.20
539516 HDFC Nifty50 B 76.13 258.75 255.79 259.00 252.00 252.56 -2.39 18742 47.44 354 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 85.95 84.16 84.24 82.63 82.85 -3.61 3123 2.61 50 -- 100.56 60.10
543605 HDFCN100Ql30 B 38.59 53.69 53.14 53.14 52.39 52.70 -1.84 645 0.34 32 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 125.66 126.91 147.00 123.07 142.59 13.47 3790 4.72 68 -- 147.00 119.55
543607 HDFCNGrSec15 B 89.04 111.51 109.00 109.53 108.35 108.83 -2.40 1917 2.09 155 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 24.82 25.06 25.06 23.71 24.04 -3.14 17844 4.28 172 -- 28.00 22.91
543665 HDFCNifITETF B 29.99 30.98 30.79 31.19 30.79 31.07 0.29 1714 0.53 44 -- 42.35 30.14
543570 HDFCNifNXT50 B 41.82 65.20 64.13 65.65 62.48 64.00 -1.84 32001 20.23 1091 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 25.78 26.42 26.42 24.72 24.91 -3.37 25606 6.40 342 -- 29.98 24.60
543776 HDFCNMid150 B 11.60 20.51 20.18 20.18 19.65 19.75 -3.71 70447 13.95 557 -- 23.20 17.65
543775 HDFCNSML250 B 91.31 149.23 145.49 148.88 142.79 143.87 -3.59 219283 316.45 3511 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 220.24 210.00 210.00 188.59 192.01 -12.82 1277031 2501.85 15593 -- 392.00 84.99
532873 HDIL Z 10.00 2.14 2.04 2.04 2.04 2.04 -4.67 1399 0.03 3 1.07 4.11 1.92
540210 Heads Up Ven B 10.00 6.55 6.99 6.99 6.04 6.46 -1.37 2368 0.15 48 3.42 12.95 6.04
539787 HealthCare G A1 10.00 543.00 530.95 537.85 520.00 520.90 -4.07 8211 43.16 411 410.16 799.35 497.72
543546 Healthy Life M 10.00 6.30 6.50 6.61 6.30 6.61 4.92 122000 7.96 29 8.70 46.66 5.37
526967 Heera Ispat X 10.00 6.96 6.24 7.44 6.24 6.24 -10.34 162 0.01 5 -5.33 9.91 5.00
509631 HEG A1 2.00 498.25 496.55 496.55 470.70 476.90 -4.28 59244 283.39 1818 24.13 672.20 405.40
500292 HeidelbergC B 10.00 149.35 148.05 149.25 141.95 147.40 -1.31 34220 49.84 410 24.01 224.60 141.95
539174 Helpage Fin X 10.00 25.06 25.31 25.31 22.95 24.50 -2.23 39 0.01 7 7.63 33.80 13.05
531178 Hemang Res. X 10.00 10.43 10.43 10.90 10.25 10.51 0.77 10384 1.08 15 15.23 28.80 10.10
543916 Hemant Surg. M 10.00 271.75 271.00 271.00 256.00 256.50 -5.61 11600 30.46 22 43.70 367.10 89.99
543242 Hemisphere P B 10.00 137.05 135.05 135.05 125.70 126.55 -7.66 47609 62.24 564 -342.03 190.85 109.30
524590 Hemo Organic XT 10.00 13.07 12.81 12.81 12.81 12.81 -1.99 3 0.00 2 49.27 22.51 8.08
543266 Heranba Inds B 10.00 179.10 187.60 187.60 167.00 169.45 -5.39 6328 10.78 352 -11.28 403.40 166.60
505720 Hercules Inv B 1.00 100.70 96.10 99.85 96.05 97.90 -2.78 20181 19.66 355 8.45 238.45 96.05
519552 Heritage Foo A1 5.00 309.35 304.05 306.70 300.15 301.00 -2.70 12586 37.98 514 17.00 541.60 296.14
500182 Hero Motocor A1 2.00 5277.45 5061.35 5199.65 5050.00 5066.50 -4.00 37799 1926.61 6976 18.63 6390.00 3322.60
524669 Hester Biosc B 10.00 1392.75 1375.10 1383.00 1335.20 1339.15 -3.85 262 3.56 95 27.83 2347.70 1246.75
534328 Hexa Tradex B 2.00 158.20 168.95 168.95 151.00 153.25 -3.13 121 0.19 9 -92.88 215.75 148.80
544362 Hexaware Tec A1 1.00 439.00 430.00 445.25 421.65 436.55 -0.56 79979 346.54 4218 26.73 900.15 400.35
500183 HFCL A1 1.00 70.93 69.65 69.91 66.13 66.52 -6.22 721239 488.90 3784 195.65 93.95 59.83
541019 HG Infra Eng B 10.00 488.95 481.75 481.75 457.90 469.35 -4.01 16797 78.50 729 7.80 1272.10 457.90
522073 Hi-Tech Gear T 10.00 605.00 590.00 605.00 580.00 580.00 -4.13 110 0.65 9 48.29 894.80 544.50
543411 Hi-Tech Pipe B 1.00 75.49 75.49 75.50 71.64 72.25 -4.29 78255 57.32 900 19.27 127.46 70.90
504176 High Enr.Bat X 2.00 520.35 520.50 522.90 495.00 498.00 -4.30 10476 53.13 579 25.06 830.35 432.00
544477 Highway Infr B 5.00 48.27 47.31 48.10 45.61 45.96 -4.79 33197 15.38 461 9.38 134.88 45.61
524735 Hikal B 2.00 168.75 165.00 166.10 155.15 156.80 -7.08 28383 45.25 695 -149.33 456.60 155.15
539697 Hiliks Tech. X 10.00 46.50 47.50 47.50 41.85 42.50 -8.60 6865 2.97 56 265.63 89.60 41.60
544308 Hilltone Sof X 10.00 50.63 51.40 51.49 48.10 48.10 -5.00 8249 4.02 20 -192.40 93.00 29.90
532847 Hilton Metal B 10.00 15.63 18.74 18.74 14.50 14.53 -7.04 29826 4.41 97 9.56 70.68 14.50
505712 Him Teknofor X 2.00 192.50 192.00 192.00 177.00 183.25 -4.81 4964 9.19 69 20.12 271.50 151.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 452.25 443.85 444.50 429.25 437.70 -3.22 161474 702.23 3984 31.26 534.35 351.40
526899 Himalaya Fd. X 10.00 8.11 7.99 8.10 7.71 7.91 -2.47 125394 9.97 223 12.76 17.87 7.30
514043 Himat. Seide B 5.00 78.88 78.00 78.89 73.00 73.35 -7.01 62928 46.97 836 12.71 168.85 73.00
531979 Hind Alumini XT 10.00 86.00 90.30 90.30 83.00 84.05 -2.27 3347 2.87 118 5.59 162.55 57.25
504036 Hind Rect B 2.00 1485.80 1558.00 1558.00 1420.10 1435.55 -3.38 1675 24.40 267 49.21 2101.00 817.25
539984 Hind Urban I X 2.00 512.35 514.00 514.00 452.05 463.75 -9.49 6512 30.96 353 -12.42 559.80 330.26
514428 Hind.Adhesiv X 10.00 298.45 290.05 297.45 275.00 276.70 -7.29 2098 5.98 110 8.20 378.00 275.00
541154 Hind.Aeronau A1 5.00 3783.10 3751.10 3754.55 3610.00 3632.45 -3.98 187033 6827.82 21445 27.31 5166.00 3610.00
519574 Hind.Agrigen X 10.00 41.79 41.79 42.51 40.00 40.05 -4.16 11346 4.66 60 572.14 103.00 35.50
531918 Hind.Applian X 10.00 93.00 93.00 93.00 89.80 89.80 -3.44 59 0.05 5 898.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.80 7.80 7.80 7.41 7.41 -5.00 3724 0.29 20 52.93 10.32 5.00
509635 Hind.Compost B 5.00 395.40 382.60 390.00 376.25 378.95 -4.16 237 0.90 42 21.96 539.95 376.25
513599 Hind.Copper A1 5.00 488.70 473.75 478.00 446.60 449.20 -8.08 1141897 5228.33 19739 65.67 759.20 183.90
519126 Hind.Foods B 2.00 481.70 475.60 476.00 462.25 468.60 -2.72 6111 28.52 329 41.84 609.05 443.35
505893 Hind.Hardy X 10.00 756.50 764.90 764.90 665.00 689.90 -8.80 1287 8.81 110 11.32 1350.00 625.00
533217 Hind.Media V B 10.00 64.08 62.14 63.90 61.00 63.44 -1.00 3258 2.07 23 7.02 103.45 60.00
509895 Hind.Mills X 10.00 142.00 144.00 146.95 144.00 146.50 3.17 1862 2.69 21 -4.63 201.00 141.55
500500 Hind.Motors B 5.00 13.06 13.65 13.65 11.67 12.18 -6.74 575040 72.81 2764 71.65 35.83 11.67
500186 Hind.Oil Exp B 10.00 128.60 128.60 128.60 121.10 121.85 -5.25 107882 133.33 1162 15.17 197.80 117.90
500449 Hind.Org.Chm B 10.00 27.13 26.60 27.89 26.01 26.65 -1.77 76749 20.54 415 0.36 45.00 26.01
530315 Hind.Tin Wrk X 10.00 98.80 97.50 100.05 95.20 97.95 -0.86 21068 20.71 135 9.86 178.95 93.40
500696 Hind.Unileve A1 1.00 2083.90 2050.30 2096.45 2033.00 2054.10 -1.43 164386 3378.43 13841 33.26 2736.62 2033.00
500188 Hind.Zinc A1 2.00 514.80 499.10 499.55 484.00 487.70 -5.26 743483 3646.44 18090 17.46 732.60 385.05
500440 Hindalco A1 1.00 874.00 859.70 859.70 835.80 839.30 -3.97 1083464 9135.19 12846 11.73 1029.60 546.25
532859 Hinduja Glob B 10.00 363.75 353.50 356.90 350.20 352.40 -3.12 1421 5.01 137 37.02 628.80 341.60
542905 Hindware Hom B 2.00 197.40 192.05 193.65 180.00 181.40 -8.11 11276 20.93 330 -29.40 392.10 180.00
530853 Hipolin X 10.00 49.66 48.75 50.00 47.18 47.18 -4.99 370 0.18 17 -4.78 118.65 47.18
590018 Hisar Metal B 10.00 140.80 140.50 141.25 139.30 140.25 -0.39 59 0.08 7 25.22 228.00 136.44
532359 Hit Kit Glob XT 2.00 5.91 6.20 6.20 5.62 6.19 4.74 3293291 194.99 1712 15.48 6.20 0.91
543187 Hitachi Engy A1 10.00 25032.40 24800.05 24969.80 23959.90 24246.45 -3.14 8552 2082.60 2447 25.68 26322.80 10897.55
526217 Hitech Corp. B 10.00 142.05 141.00 149.00 135.00 135.60 -4.54 2156 3.05 22 31.91 235.00 117.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531661 Hittco Tools X 10.00 10.50 8.41 10.35 8.41 10.29 -2.00 276 0.03 8 -19.79 16.00 8.41
522215 HLE Glasscoa B 2.00 285.90 287.30 287.30 274.10 276.40 -3.32 16672 46.56 654 37.81 662.00 229.70
544349 HM Electro M 10.00 42.39 42.01 42.50 40.51 41.75 -1.51 36800 15.37 13 6.98 100.99 40.51
543929 HMA Agro B 1.00 23.96 23.90 24.08 22.84 23.16 -3.34 42967 10.05 143 9.94 38.15 22.00
500191 HMT Z 10.00 59.00 56.50 59.50 56.05 56.07 -4.97 6983 3.95 105 -15.36 75.45 41.00
543259 Home First F A1 2.00 935.85 931.90 931.90 893.95 906.05 -3.18 13681 124.33 875 19.06 1518.80 838.65
544014 Honasa Cons. A1 10.00 289.35 288.45 288.45 278.00 281.15 -2.83 11002 30.93 824 -60.59 334.00 190.00
522064 Honda (I) Po B 10.00 2019.45 2043.85 2043.85 1925.00 1953.25 -3.28 228 4.47 78 26.95 3251.00 1827.20
517174 Honeywell Au A1 10.00 28366.55 28246.10 28246.10 27016.90 27224.15 -4.03 518 141.82 394 47.64 41599.80 27016.90
500193 Hotel Leela B 2.00 6.91 7.09 7.09 6.45 6.59 -4.63 66924 4.42 154 109.83 15.75 6.40
532145 Hotel Silver X 10.00 10.00 10.50 10.68 9.08 9.95 -0.50 1052 0.10 31 12.44 15.30 9.08
526761 Howard Hotel X 10.00 23.94 26.25 26.25 23.00 23.02 -3.84 318 0.08 13 48.98 33.90 18.00
543433 HP Adhesives B 2.00 30.73 33.50 33.50 29.35 29.50 -4.00 23195 6.90 341 19.93 57.50 29.06
502873 HP Cotton X 10.00 106.00 106.00 106.00 102.70 102.70 -3.11 100 0.10 8 12.31 132.00 82.00
500104 HPCL A1 10.00 336.25 326.85 329.40 316.20 319.25 -5.06 412082 1327.33 9066 4.41 508.45 316.20
540136 HPL Elec.Pow B 10.00 283.40 281.95 282.00 265.90 269.30 -4.98 15056 40.80 551 17.80 639.50 265.90
544656 HRS Aluglaze MT 10.00 265.40 270.00 270.00 267.05 267.10 0.64 69600 186.73 21 100.04 273.50 126.00
532662 HT Media B 2.00 20.26 20.00 20.17 19.55 19.55 -3.50 30752 6.12 123 1955.00 28.20 14.51
532799 Hubtown B 10.00 197.30 192.00 192.65 184.00 184.95 -6.26 16650 31.52 347 19.99 366.00 149.90
540530 HUDCO A1 10.00 172.50 169.70 170.00 164.15 165.05 -4.32 433688 720.43 6290 11.88 253.80 164.15
509820 Huhtamaki (I B 2.00 162.90 158.20 158.60 152.30 153.70 -5.65 16472 25.60 532 13.72 272.45 152.30
542592 Humming Bird M 1.00 16.80 16.80 16.80 16.46 16.46 -2.02 10000 1.66 3 26.98 102.00 15.26
500262 Hybrid Finan B 5.00 16.97 16.97 17.26 15.30 16.55 -2.47 729 0.12 21 15.18 35.21 9.35
539724 Hypersoft Tc XT 10.00 127.34 126.71 126.71 120.98 120.98 -4.99 2120 2.58 57 345.66 134.97 20.30
544274 Hyundai Mot. A1 10.00 1951.15 1921.50 1940.10 1860.00 1867.55 -4.28 161932 3050.31 6281 25.04 2889.65 1542.95