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 16/01/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 247.05 247.05 259.40 245.00 259.40 5.00 10293 26.02 73 44.88 326.25 156.66
515147 Haldyn Glass X 1.00 89.57 89.61 89.61 88.34 88.71 -0.96 24690 21.98 185 23.10 154.65 84.01
540679 Haleos Labs T 10.00 1318.80 1340.00 1340.00 1335.00 1335.00 1.23 9 0.12 2 21.56 1680.00 956.05
526407 Hampton Sky X 1.00 13.35 13.01 13.59 12.80 12.97 -2.85 370724 48.57 152 -22.36 32.47 12.30
532761 HandsOn Glob B 10.00 61.60 64.90 64.90 61.62 61.63 0.05 31 0.02 4 15.93 84.80 41.51
590113 Hang Seng Be E 1.00 539.77 542.46 544.30 525.77 534.97 -0.89 19770 105.53 972 -- 544.30 319.47
543227 Happiest Min A1 2.00 427.70 427.80 435.85 426.00 427.30 -0.09 20795 89.57 855 33.33 766.00 423.90
544057 Happy Forgin B 2.00 1094.70 1104.05 1104.05 1080.00 1081.85 -1.17 2165 23.53 328 48.91 1190.00 716.10
509597 Hardcastle W X 10.00 659.15 689.45 689.45 689.45 689.45 4.60 1 0.01 1 21.61 907.20 600.00
541276 Hardwyn (I) T 1.00 17.31 17.99 17.99 17.14 17.60 1.68 22334 3.96 98 62.86 20.44 10.85
538081 Haria App. X 10.00 5.68 5.68 5.68 5.59 5.59 -1.58 815 0.05 12 7.66 7.65 4.35
512604 Haria Export X 10.00 6.70 6.39 6.39 6.37 6.37 -4.93 1167 0.07 16 49.00 10.25 4.73
543517 Hariom Pipe B 10.00 434.30 434.35 444.00 430.00 441.00 1.54 6112 26.76 297 21.86 572.10 301.39
542682 Harish Text. X 10.00 60.95 56.40 67.00 56.40 64.47 5.78 181 0.12 11 6.51 94.16 52.40
526931 Hariyana Shp X 10.00 107.05 107.10 110.95 107.10 107.95 0.84 1893 2.05 56 17.47 148.75 91.00
500467 Harr.Malayal B 10.00 161.75 161.30 163.10 158.00 163.10 0.83 391 0.62 17 10.46 297.30 156.80
543600 Harsha Engr. B 10.00 392.55 394.15 399.00 392.20 395.15 0.66 901 3.57 67 36.45 451.00 330.00
544105 Harshdeep H. M 10.00 100.00 100.00 100.00 98.51 98.51 -1.49 12000 11.89 3 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.49 0.49 0.49 0.48 0.48 -2.04 4798070 23.29 1097 5.33 4.68 0.48
532855 Haryana Capf X 10.00 162.65 165.95 169.95 160.00 161.05 -0.98 1880 3.06 75 16.85 258.90 144.50
530927 Haryana Fin. ZP 10.00 87.85 87.85 87.85 87.85 87.85 0.00 100 0.09 1 -1757.00 93.97 27.67
524080 Haryana Lthr X 10.00 58.70 59.50 59.50 58.90 59.00 0.51 255 0.15 11 15.01 88.80 55.05
531387 Hasti Financ X 10.00 8.19 8.15 8.15 8.03 8.03 -1.95 23 0.00 2 -0.69 9.77 4.85
509073 Hathway Bhaw X 10.00 13.41 10.75 14.00 10.75 13.81 2.98 47859 5.48 83 49.32 21.70 10.75
533162 Hathway Cabl B 2.00 12.02 12.07 12.16 11.97 12.05 0.25 356487 43.05 476 21.91 17.95 11.56
531531 Hatsun Agro A1 1.00 913.90 914.00 930.60 910.20 920.90 0.77 983 9.04 130 62.39 1178.80 817.05
517354 Havells (I) A1 1.00 1435.65 1436.60 1447.25 1420.00 1424.90 -0.75 19098 272.99 1678 61.10 1712.95 1360.05
539176 Hawa Engg. X 10.00 100.52 93.00 108.99 93.00 101.99 1.46 1146 1.17 46 16.14 208.30 81.50
508486 Hawkins Cook B 10.00 7823.95 7825.00 7899.00 7711.00 7749.60 -0.95 610 47.46 294 36.14 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.85 35.85 37.00 35.40 35.95 0.28 536265 194.31 788 37.45 57.80 26.80
532334 HB Estate De X 10.00 65.93 65.00 65.99 64.02 65.81 -0.18 620 0.40 21 13.68 110.92 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 13.02 13.28 13.70 12.51 12.77 -1.92 4306 0.55 53 -55.52 19.90 11.02
532333 HB Portfolio X 10.00 61.00 61.00 61.75 58.71 60.63 -0.61 100 0.06 16 -39.37 109.98 56.00
532216 HB Stockhold T 10.00 72.49 69.33 72.00 69.00 70.50 -2.75 121 0.08 11 -3.20 135.00 67.25
517271 HBL Engg. A1 1.00 878.20 780.05 819.50 758.30 797.70 -9.17 640351 5085.87 14760 34.55 1121.95 404.30
500185 HCC A1 1.00 20.12 20.28 21.31 20.22 20.68 2.78 4106949 851.77 5520 36.28 31.47 16.93
539224 HCKK Venture X 10.00 31.21 31.50 35.49 31.21 33.99 8.91 17407 5.79 84 57.61 165.00 26.50
500179 HCL Infosys. B 2.00 13.55 13.58 13.88 13.35 13.55 0.00 24023 3.27 259 -23.36 24.39 11.78
532281 HCL Techno. A1 2.00 1668.60 1670.00 1701.00 1664.45 1698.90 1.82 171173 2897.34 7253 28.01 1830.75 1304.00
526717 HCP Plastene X 10.00 159.30 151.00 163.90 151.00 152.70 -4.14 2286 3.58 65 11.23 215.95 88.75
544429 HDB Finl.Ser B 10.00 764.75 775.45 788.80 760.85 765.20 0.06 93660 724.92 5551 29.19 891.65 705.00
541729 HDFC AMC A1 5.00 2554.60 2577.35 2695.75 2577.35 2596.20 1.63 433972 11514.99 15306 40.50 2965.00 1762.52
500180 HDFC Bank A1 1.00 926.00 924.75 936.25 919.50 931.15 0.56 1820553 16951.61 22833 19.80 1020.35 812.65
533230 HDFC Gold E 1.00 122.20 122.00 122.01 120.27 121.63 -0.47 446352 540.82 2095 -- 123.26 68.11
540777 HDFC Life In A1 10.00 743.10 742.95 742.95 718.05 731.55 -1.55 213025 1551.84 9808 83.32 820.50 595.10
543627 HDFC N100LV B 12.62 21.42 21.49 21.49 21.43 21.43 0.05 221 0.05 7 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1044.06 1044.84 1044.84 1044.84 1044.84 0.07 4020 42.00 2 -- 1045.31 999.99
543628 HDFC N200Mom B 19.06 31.16 30.98 31.52 30.85 31.19 0.10 13922 4.34 73 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.13 61.43 61.76 60.66 61.66 0.87 19810 12.18 43 -- 62.08 48.56
539516 HDFC Nifty50 B 76.13 287.21 286.00 289.85 286.00 287.99 0.27 5838 16.82 598 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 90.47 90.50 91.00 90.04 90.64 0.19 6605 5.98 65 -- 91.00 55.74
539517 HDFC S&P Sen A1 25.04 94.13 94.09 95.02 93.01 94.00 -0.14 830357 785.47 108 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.80 37.98 37.98 37.65 37.68 -0.32 2284 0.86 15 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 60.36 60.33 60.83 60.33 60.56 0.33 1635 0.99 12 -- 61.50 50.00
543607 HDFCNGrSec15 B 89.04 128.85 130.47 130.51 129.31 129.49 0.50 1064 1.38 28 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.00 27.11 27.25 27.10 27.10 0.37 11670 3.16 67 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 39.92 40.72 41.56 40.72 41.44 3.81 18460 7.63 37 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 69.94 69.93 70.63 69.93 70.18 0.34 2575 1.81 130 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.11 29.11 29.27 28.67 29.26 0.52 1918 0.56 37 -- 29.75 23.66
543776 HDFCNMid150 B 11.60 22.24 22.24 22.40 22.12 22.19 -0.22 32411 7.21 241 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 164.00 164.82 164.82 163.26 163.42 -0.35 51099 83.78 806 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 264.79 266.14 272.18 261.01 270.85 2.29 1067556 2854.84 7414 -- 272.18 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.14 2.14 2.15 2.04 2.14 0.00 140222 2.92 65 1.13 4.66 2.04
540210 Heads Up Ven B 10.00 8.50 8.12 9.00 8.12 8.78 3.29 5916 0.51 8 3.83 14.56 8.02
539787 HealthCare G A1 10.00 652.95 651.35 659.90 638.35 646.65 -0.96 11602 74.91 917 257.63 804.30 473.00
543546 Healthy Life M 10.00 10.24 10.54 10.54 10.28 10.37 1.27 78000 8.07 19 13.83 55.47 10.00
526967 Heera Ispat X 10.00 7.01 7.11 7.16 7.11 7.15 2.00 3067 0.22 9 -6.11 9.91 5.00
509631 HEG A1 2.00 564.95 565.20 584.00 565.20 577.70 2.26 86643 499.65 2206 43.24 672.20 332.20
500292 HeidelbergC B 10.00 169.35 169.75 172.00 169.20 171.60 1.33 1188 2.02 46 30.21 242.00 165.10
544630 Helloji Holi M 10.00 147.75 145.00 145.00 144.80 144.80 -2.00 10800 15.64 6 23.66 147.75 105.00
539174 Helpage Fin X 10.00 21.97 23.98 23.98 20.30 22.79 3.73 3765 0.81 48 8.57 33.80 12.73
531178 Hemang Res. X 10.00 15.00 14.85 15.94 14.85 15.03 0.20 900 0.14 11 14.31 30.99 13.65
543916 Hemant Surg. MT 10.00 293.35 299.00 299.00 291.10 297.00 1.24 10800 32.19 14 50.60 367.10 88.15
543242 Hemisphere P B 10.00 135.95 135.95 143.15 135.90 138.60 1.95 53057 74.02 1286 -407.65 190.85 109.30
524590 Hemo Organic XT 10.00 17.15 16.81 16.81 16.81 16.81 -1.98 2 0.00 2 48.03 22.51 8.05
543266 Heranba Inds B 10.00 222.30 222.50 224.05 216.75 218.15 -1.87 1809 3.96 210 -18.57 410.00 205.20
505720 Hercules Inv B 1.00 144.95 144.95 147.95 143.95 144.80 -0.10 7126 10.39 167 12.49 238.45 126.00
519552 Heritage Foo A1 5.00 442.45 433.00 446.35 433.00 441.20 -0.28 3901 17.30 246 23.69 541.60 355.55
500182 Hero Motocor A1 2.00 5669.45 5714.65 5730.15 5624.70 5650.45 -0.34 10444 591.79 4106 21.40 6390.00 3322.60
524669 Hester Biosc B 10.00 1484.35 1480.10 1529.00 1480.10 1504.40 1.35 336 5.05 118 29.20 2347.70 1246.75
506390 Heubach Col. B 10.00 442.00 440.50 440.60 437.25 440.10 -0.43 152 0.67 32 16.59 619.80 427.90
534328 Hexa Tradex B 2.00 165.90 167.95 167.95 167.95 167.95 1.24 1 0.00 1 43.29 242.00 149.75
544362 Hexaware Tec B 1.00 712.60 712.70 744.90 710.00 738.00 3.56 19730 144.73 1608 45.19 900.15 592.95
500183 HFCL A1 1.00 64.39 64.75 69.00 63.95 67.91 5.47 2468544 1654.79 6757 377.28 106.90 60.73
541019 HG Infra Eng A1 10.00 695.30 693.50 702.05 679.05 681.05 -2.05 7285 50.37 603 10.74 1417.40 679.05
522073 Hi-Tech Gear T 10.00 734.00 735.00 768.60 735.00 768.60 4.71 5 0.04 2 50.50 894.80 523.05
543411 Hi-Tech Pipe B 1.00 85.22 84.04 88.10 84.04 86.47 1.47 45314 39.21 401 22.52 143.05 81.56
504176 High Enr.Bat X 2.00 561.35 554.90 564.95 545.00 545.45 -2.83 3468 19.12 259 36.29 830.35 420.05
544477 Highway Infr B 5.00 54.80 55.39 56.06 54.64 55.82 1.86 22555 12.44 244 12.52 134.88 54.51
524735 Hikal B 2.00 211.40 210.00 210.85 208.10 209.60 -0.85 9894 20.73 407 255.61 456.60 207.80
539697 Hiliks Tech. XT 10.00 47.94 46.99 48.00 46.99 48.00 0.13 1370 0.65 13 87.27 112.80 41.60
544308 Hilltone Sof XT 10.00 65.10 68.30 68.30 61.85 61.85 -4.99 20626 12.81 34 -53.78 93.00 25.83
532847 Hilton Metal B 10.00 31.52 31.00 31.00 30.00 30.15 -4.35 18201 5.53 251 15.23 95.01 29.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 202.15 203.10 207.95 197.70 204.00 0.92 4402 8.94 40 20.44 271.50 149.05
500184 Himadri Spl. A1 1.00 470.85 471.25 481.00 470.30 472.35 0.32 78907 373.84 1936 36.33 552.40 351.40
526899 Himalaya Fd. X 10.00 9.67 9.67 9.90 9.67 9.83 1.65 49079 4.79 126 15.85 17.87 8.95
514043 Himat. Seide B 5.00 103.20 103.20 105.95 103.15 105.15 1.89 7796 8.18 165 15.26 186.50 100.55
531979 Hind Alumini XT 10.00 132.50 125.90 133.00 125.90 125.90 -4.98 116620 148.53 1046 9.12 162.55 57.25
504036 Hind Rect B 2.00 1392.10 1390.00 1430.45 1390.00 1396.60 0.32 656 9.28 114 50.58 2101.00 801.15
539984 Hind Urban I X 10.00 2257.90 2260.00 2290.00 2260.00 2289.35 1.39 48 1.09 15 -12.26 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 306.05 301.05 317.00 301.05 308.90 0.93 636 1.95 63 9.11 417.00 281.25
541154 Hind.Aeronau A1 5.00 4465.25 4466.55 4484.85 4369.05 4428.75 -0.82 107240 4735.48 10090 34.97 5166.00 3045.95
519574 Hind.Agrigen X 10.00 52.58 53.00 60.68 53.00 55.38 5.33 4324 2.37 32 276.90 103.00 48.00
531918 Hind.Applian XT 10.00 116.90 122.70 122.70 111.10 112.35 -3.89 1513 1.70 28 864.23 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.55 6.55 6.55 6.23 6.23 -4.89 13026 0.85 25 311.50 10.32 5.00
509635 Hind.Compost B 5.00 429.10 439.40 444.90 436.05 442.95 3.23 337 1.49 50 21.95 539.95 402.15
513599 Hind.Copper A1 5.00 572.55 572.95 572.95 558.60 561.45 -1.94 2857862 16149.02 39018 95.65 575.60 183.90
524013 Hind.Fluroca B 10.00 16.40 16.39 16.39 15.75 16.39 -0.06 495 0.08 16 273.17 19.57 10.80
519126 Hind.Foods B 2.00 494.35 494.40 497.75 491.25 492.80 -0.31 995 4.92 110 46.58 609.05 461.80
505893 Hind.Hardy X 10.00 841.00 888.00 888.00 840.10 858.00 2.02 370 3.18 33 14.66 1350.00 601.05
533217 Hind.Media V B 10.00 71.10 66.65 71.05 66.65 69.25 -2.60 161 0.11 6 6.10 103.45 62.08
509895 Hind.Mills X 10.00 176.20 180.00 180.00 174.05 179.95 2.13 78 0.14 8 -4.40 224.55 154.00
500500 Hind.Motors B 5.00 18.86 19.25 19.34 17.85 18.29 -3.02 600504 111.48 2329 55.42 35.83 16.55
500186 Hind.Oil Exp B 10.00 152.65 152.00 153.20 147.50 149.35 -2.16 10670 16.02 196 13.98 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.66 31.99 33.00 31.99 32.43 2.43 91476 29.81 398 0.52 45.00 22.36
530315 Hind.Tin Wrk X 10.00 131.45 134.00 153.95 133.00 147.90 12.51 124808 183.23 1590 13.98 207.80 106.90
500696 Hind.Unileve A1 1.00 2353.45 2383.45 2383.45 2350.00 2359.65 0.26 84653 1999.96 3238 50.92 2736.62 2102.90
500188 Hind.Zinc A1 2.00 654.40 654.40 654.45 634.05 637.35 -2.61 875162 5617.04 21968 25.49 670.00 378.65
500440 Hindalco A1 1.00 955.40 968.05 968.05 930.00 934.70 -2.17 221166 2086.37 8732 11.82 970.60 546.25
532859 Hinduja Glob B 10.00 428.00 425.05 430.00 424.00 425.00 -0.70 580 2.47 144 -2125.00 660.00 423.90
542905 Hindware Hom B 2.00 233.50 233.60 236.00 229.50 232.15 -0.58 3144 7.33 90 -26.62 392.10 178.15
530853 Hipolin X 10.00 56.50 53.68 57.99 53.68 54.01 -4.41 326 0.18 7 -4.60 158.95 51.55
590018 Hisar Metal B 10.00 158.90 163.00 163.00 161.00 162.00 1.95 2113 3.43 29 35.45 230.70 150.20
532359 Hit Kit Glob X 2.00 1.03 1.04 1.08 1.01 1.07 3.88 238785 2.52 70 2.68 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 16957.55 16899.90 16940.00 16104.00 16225.35 -4.32 11004 1804.59 3179 20.16 22837.45 8738.05
526217 Hitech Corp. B 10.00 162.00 160.05 160.35 160.00 160.20 -1.11 1417 2.27 14 24.61 240.00 152.00
531661 Hittco Tools X 10.00 12.94 11.70 12.89 11.70 12.85 -0.70 805 0.10 18 -35.69 16.00 10.31
522215 HLE Glasscoa B 2.00 441.15 441.20 443.85 436.40 437.95 -0.73 1996 8.77 113 53.80 662.00 218.00
544349 HM Electro MT 10.00 51.00 51.10 51.10 51.00 51.00 0.00 4800 2.45 3 8.53 100.99 50.00
543929 HMA Agro B 1.00 27.30 27.44 27.65 27.10 27.12 -0.66 3525 0.96 50 11.64 40.00 26.80
500191 HMT Z 10.00 45.40 46.40 47.50 44.50 46.12 1.59 2561 1.18 83 -10.65 75.45 44.41
543259 Home First F A1 2.00 1082.35 1087.20 1093.55 1073.10 1082.55 0.02 3233 35.06 368 24.84 1518.80 838.65
544014 Honasa Cons. A1 10.00 288.00 288.75 288.75 282.75 286.30 -0.59 14688 41.92 1111 -61.70 334.00 190.00
522064 Honda (I) Po B 10.00 2176.05 2140.00 2205.90 2140.00 2172.80 -0.15 59 1.29 33 29.03 3251.00 1827.20
517174 Honeywell Au A1 10.00 33529.10 33699.45 34055.00 33348.15 33981.35 1.35 74 24.86 47 58.21 42000.00 31501.70
500193 Hotel Leela B 2.00 8.98 9.69 9.69 8.72 8.95 -0.33 47059 4.20 256 74.58 18.39 8.55
532145 Hotel Silver X 10.00 12.51 12.74 12.74 12.13 12.48 -0.24 1228 0.15 21 14.34 18.90 11.20
526761 Howard Hotel X 10.00 24.72 24.50 24.95 24.50 24.50 -0.89 2192 0.54 10 30.63 33.90 18.00
543433 HP Adhesives B 2.00 40.71 40.00 40.62 39.40 39.93 -1.92 10561 4.22 130 22.69 74.95 39.30
502873 HP Cotton X 10.00 102.05 103.15 109.90 103.15 109.80 7.59 262 0.29 16 14.80 131.90 82.00
500104 HPCL A1 10.00 439.95 441.50 458.75 441.50 457.80 4.06 158485 718.94 3797 6.99 508.45 287.55
540136 HPL Elec.Pow B 10.00 354.45 354.00 358.95 345.80 346.30 -2.30 11013 38.92 448 23.21 639.50 338.75
544656 HRS Aluglaze M 10.00 170.20 169.95 169.95 164.05 164.05 -3.61 140400 230.80 81 61.44 172.40 126.00
532662 HT Media B 2.00 23.72 23.48 24.14 23.46 23.46 -1.10 3770 0.89 53 30.87 28.20 14.51
532799 Hubtown B 10.00 224.65 224.95 227.75 221.90 227.25 1.16 9821 22.10 234 24.86 366.00 149.90
540530 HUDCO A1 10.00 216.80 217.35 219.00 214.30 215.25 -0.71 207825 450.84 3356 15.38 253.80 158.90
509820 Huhtamaki (I B 2.00 190.25 189.60 189.80 186.10 187.30 -1.55 4428 8.32 100 16.72 272.45 170.40
500262 Hybrid Finan T 5.00 19.34 18.85 18.85 18.62 18.62 -3.72 215 0.04 4 17.08 35.21 9.35
539724 Hypersoft Tc XT 10.00 77.37 79.70 79.70 73.51 73.51 -4.99 7171 5.30 35 15.31 100.60 18.43
544274 Hyundai Mot. A1 10.00 2316.10 2291.05 2350.00 2291.05 2340.40 1.05 54528 1271.37 5066 31.38 2889.65 1542.95