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 17/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 265.00 255.20 265.50 255.20 265.50 0.19 9 0.02 6 79.49 326.25 156.66
515147 Haldyn Glass X 1.00 96.22 96.20 99.00 95.00 95.50 -0.75 19411 18.83 206 23.41 154.65 78.23
540679 Haleos Labs T 10.00 1355.75 1349.95 1349.95 1349.95 1349.95 -0.43 25 0.34 1 20.54 1680.00 956.05
526407 Hampton Sky X 1.00 12.20 11.90 12.60 11.90 12.33 1.07 21809 2.71 112 -19.57 32.11 11.40
532761 HandsOn Glob B 10.00 56.50 61.90 61.90 57.04 57.04 0.96 1401 0.82 15 167.76 84.80 41.51
590113 Hang Seng Be E 1.00 542.28 539.53 540.19 538.01 539.76 -0.46 2496 13.48 186 -- 577.98 319.47
544687 Hannah Josep M 10.00 65.00 63.26 68.00 63.26 66.90 2.92 14000 9.25 7 -- 71.66 61.75
543227 Happiest Min A1 2.00 386.00 385.65 409.35 384.95 393.15 1.85 95739 377.09 2952 32.28 735.00 364.90
544057 Happy Forgin B 2.00 1282.05 1286.35 1295.95 1242.00 1264.70 -1.35 6663 83.92 668 57.17 1332.00 716.10
509597 Hardcastle W X 10.00 683.00 695.00 695.00 695.00 695.00 1.76 75 0.52 1 15.91 899.00 600.00
541276 Hardwyn (I) T 1.00 17.25 17.69 17.69 16.63 17.46 1.22 50427 8.65 85 72.75 20.44 10.85
538081 Haria App. X 10.00 5.49 4.82 5.48 4.82 5.48 -0.18 5563 0.27 23 10.54 7.65 4.55
512604 Haria Export X 10.00 7.01 7.65 7.70 6.61 7.15 2.00 735 0.05 9 65.00 10.25 4.73
543517 Hariom Pipe B 10.00 367.15 366.00 389.40 366.00 379.15 3.27 5113 19.40 233 18.69 572.10 301.39
542682 Harish Text. X 10.00 64.59 62.75 66.00 62.75 64.00 -0.91 1071 0.70 24 4.10 84.00 52.40
526931 Hariyana Shp X 10.00 115.90 116.50 123.00 110.00 110.80 -4.40 4766 5.61 122 6.69 148.75 91.00
500467 Harr.Malayal B 10.00 181.95 183.75 191.70 182.40 189.00 3.87 1839 3.43 58 13.84 237.55 156.00
543600 Harsha Engr. B 10.00 379.30 400.00 404.00 378.00 381.30 0.53 721 2.81 28 32.87 451.00 330.00
505336 Harshil Agro X 1.00 0.41 0.41 0.42 0.41 0.42 2.44 2482904 10.33 619 -14.00 4.68 0.40
532855 Haryana Capf X 10.00 150.00 151.50 151.50 144.15 144.30 -3.80 265 0.40 10 16.07 232.95 137.00
524080 Haryana Lthr X 10.00 59.07 59.07 59.99 59.07 59.52 0.76 85 0.05 7 15.46 88.80 52.00
531387 Hasti Financ X 10.00 7.62 7.77 7.77 7.77 7.77 1.97 1001 0.08 2 -0.67 9.77 4.85
509073 Hathway Bhaw X 10.00 12.58 12.57 12.57 11.85 12.53 -0.40 1249 0.15 9 44.75 21.70 10.75
533162 Hathway Cabl B 2.00 11.17 11.00 11.42 10.99 11.37 1.79 215464 24.41 356 18.95 17.95 9.91
531531 Hatsun Agro A1 1.00 901.45 901.50 911.10 899.95 903.00 0.17 260 2.35 55 57.74 1178.80 731.05
517354 Havells (I) A1 1.00 1421.10 1419.95 1438.00 1413.50 1434.40 0.94 13366 191.39 1109 60.57 1673.20 1250.15
539176 Hawa Engg. X 10.00 79.65 78.00 83.00 78.00 79.07 -0.73 1080 0.87 14 12.51 159.90 70.00
508486 Hawkins Cook B 10.00 7376.30 7376.30 7439.00 7280.10 7307.40 -0.93 932 68.40 319 30.74 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.27 34.61 35.80 34.61 35.31 0.11 459247 163.23 622 31.81 50.95 26.80
532334 HB Estate De X 10.00 76.72 76.72 81.00 75.00 76.43 -0.38 3589 2.84 62 13.80 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.06 13.00 13.00 12.80 12.80 -1.99 12 0.00 3 -45.71 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 57.19 57.19 59.98 55.65 56.61 -1.01 2093 1.19 25 94.35 107.10 55.10
532216 HB Stockhold T 10.00 61.21 61.50 61.50 61.21 61.22 0.02 82 0.05 10 -5.44 135.00 60.00
517271 HBL Engg. A1 1.00 738.00 738.10 755.35 738.10 746.05 1.09 47665 356.90 1376 25.98 1121.95 404.30
500185 HCC A1 1.00 19.40 19.34 19.49 19.07 19.18 -1.13 1038620 199.90 1340 25.57 31.47 16.93
539224 HCKK Venture XT 10.00 34.73 36.46 36.46 34.00 34.00 -2.10 2247 0.77 18 85.00 165.00 26.50
500179 HCL Infosys. B 2.00 13.12 13.38 13.48 12.89 12.96 -1.22 24120 3.17 202 -18.00 24.39 11.78
532281 HCL Techno. A1 2.00 1463.00 1456.65 1510.50 1456.65 1482.65 1.34 181932 2719.49 7324 24.44 1770.00 1304.00
526717 HCP Plastene X 10.00 181.10 182.00 184.85 180.00 180.85 -0.14 3832 7.02 86 9.64 215.95 88.75
544429 HDB Finl.Ser B 10.00 711.90 706.50 719.75 706.50 717.90 0.84 281914 2014.22 3235 27.39 891.65 687.75
541729 HDFC AMC A1 5.00 2843.60 2816.15 2869.30 2816.15 2862.95 0.68 17250 491.85 1770 42.67 2965.00 1762.52
500180 HDFC Bank A1 1.00 925.45 922.95 928.25 918.65 925.60 0.02 621194 5735.36 10793 19.12 1020.35 830.80
533230 HDFC Gold E 1.00 131.14 130.44 130.44 127.48 128.69 -1.87 920992 1186.92 4945 -- 152.35 70.52
540777 HDFC Life In A1 10.00 704.90 704.85 710.30 700.00 705.60 0.10 26122 184.57 1591 80.55 820.50 600.65
543627 HDFC N100LV B 12.62 21.13 21.22 21.29 21.22 21.27 0.66 372 0.08 4 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1048.51 1048.64 1048.64 1048.64 1048.64 0.01 215 2.25 3 -- 1048.64 1000.83
543628 HDFC N200Mom B 19.06 31.62 31.59 31.70 31.58 31.62 0.00 9941 3.15 65 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.43 61.90 64.07 61.90 62.93 0.80 161345 101.49 928 -- 64.07 48.72
539516 HDFC Nifty50 B 76.13 287.66 286.42 288.61 286.42 288.44 0.27 2258 6.50 230 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 93.60 93.73 96.08 93.60 95.85 2.40 1123 1.07 18 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 93.80 92.86 95.61 92.86 94.16 0.38 704 0.66 91 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.60 37.48 37.95 37.21 37.71 0.29 185 0.07 10 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 58.49 58.50 58.73 58.34 58.66 0.29 144 0.08 6 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 136.69 137.93 139.21 137.93 138.11 1.04 2121 2.95 6 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 121.24 121.59 123.57 121.50 122.31 0.88 1199 1.46 37 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.77 27.03 27.20 26.83 27.19 1.57 705 0.19 25 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 34.80 35.58 35.98 34.71 35.11 0.89 33509 11.94 172 -- 43.85 33.00
543570 HDFCNifNXT50 B 41.82 70.79 70.73 71.25 70.73 71.09 0.42 4169 2.96 46 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.50 29.20 29.57 29.20 29.57 0.24 815 0.24 21 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.39 22.35 22.37 22.17 22.27 -0.54 10251 2.28 184 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 161.05 161.57 162.45 161.00 162.37 0.82 30512 49.42 282 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 227.09 224.44 225.36 217.50 219.74 -3.24 450640 999.29 5107 -- 392.00 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 8.25 8.48 8.59 8.07 8.55 3.64 6580 0.55 12 4.52 14.56 7.71
539787 HealthCare G A1 10.00 584.40 573.75 590.75 573.75 578.45 -1.02 6583 38.53 607 431.68 804.30 478.85
543546 Healthy Life M 10.00 9.80 10.15 10.15 9.36 9.89 0.92 6000 0.59 3 13.01 46.66 8.85
526967 Heera Ispat X 10.00 7.93 7.93 7.93 7.01 7.25 -8.58 922 0.07 12 -6.20 9.91 5.00
509631 HEG A1 2.00 530.85 534.00 537.40 521.20 523.90 -1.31 44524 236.57 1049 26.51 672.20 334.30
500292 HeidelbergC B 10.00 165.55 166.00 169.50 166.00 167.90 1.42 772 1.30 48 27.35 224.60 160.15
539174 Helpage Fin X 10.00 21.96 21.50 21.50 21.45 21.45 -2.32 155 0.03 3 6.68 33.80 13.01
531178 Hemang Res. X 10.00 13.72 14.25 14.79 13.01 13.99 1.97 1348 0.19 24 20.28 28.80 13.01
543916 Hemant Surg. M 10.00 282.00 280.00 302.00 280.00 296.05 4.98 7200 21.08 11 50.43 367.10 88.15
543242 Hemisphere P B 10.00 134.80 134.50 135.60 134.20 135.00 0.15 16156 21.82 298 -364.86 190.85 109.30
524590 Hemo Organic XT 10.00 13.80 13.12 13.89 13.11 13.89 0.65 4639 0.61 13 53.42 22.51 8.05
543266 Heranba Inds B 10.00 208.00 209.00 214.05 207.75 210.95 1.42 1115 2.35 71 -14.04 403.40 204.50
505720 Hercules Inv B 1.00 127.90 128.85 129.95 127.20 127.60 -0.23 10997 14.11 260 11.01 238.45 126.00
519552 Heritage Foo A1 5.00 350.00 350.10 356.45 348.35 353.30 0.94 7214 25.48 274 19.95 541.60 339.15
500182 Hero Motocor A1 2.00 5493.45 5470.75 5586.00 5448.75 5577.30 1.53 7315 404.43 1370 20.50 6390.00 3322.60
524669 Hester Biosc B 10.00 1562.00 1567.70 1567.70 1567.00 1567.00 0.32 2 0.03 2 32.56 2347.70 1246.75
544362 Hexaware Tec A1 1.00 576.00 576.20 597.95 568.05 595.95 3.46 59412 348.58 1861 36.49 900.15 521.25
500183 HFCL A1 1.00 69.02 69.01 73.00 69.01 72.03 4.36 1963570 1408.41 5495 211.85 93.95 59.83
541019 HG Infra Eng B 10.00 645.15 645.10 645.15 626.25 640.75 -0.68 11997 76.63 978 10.65 1272.10 545.95
542332 Hi-Klass Trd XT 5.00 39.99 41.98 41.98 41.98 41.98 4.98 1 0.00 1 839.60 41.98 6.81
543411 Hi-Tech Pipe B 1.00 83.64 83.60 88.21 83.26 87.41 4.51 58927 50.77 649 23.31 127.46 70.90
504176 High Enr.Bat X 2.00 562.30 562.30 574.90 555.00 561.45 -0.15 4329 24.53 267 28.26 830.35 420.05
544477 Highway Infr B 5.00 54.11 54.81 59.90 54.81 58.11 7.39 133843 77.18 1006 11.86 134.88 49.45
524735 Hikal B 2.00 209.70 209.45 211.65 203.60 204.30 -2.58 21146 44.07 497 -194.57 456.60 178.00
539697 Hiliks Tech. XT 10.00 48.18 47.22 47.22 47.22 47.22 -1.99 1311 0.62 9 295.13 89.60 41.60
544308 Hilltone Sof XT 10.00 60.81 60.81 63.20 57.80 59.10 -2.81 5136 3.07 40 -236.40 93.00 25.83
532847 Hilton Metal B 10.00 24.46 25.50 25.50 23.93 24.17 -1.19 48732 11.78 676 10.69 84.16 23.92
505712 Him Teknofor X 2.00 206.55 207.05 213.00 205.05 210.05 1.69 43789 91.03 70 21.05 271.50 149.05
500184 Himadri Spl. A1 1.00 471.15 469.45 477.00 463.80 466.40 -1.01 69932 329.41 1985 33.31 534.35 351.40
526899 Himalaya Fd. X 10.00 9.47 9.70 9.89 8.99 9.08 -4.12 148555 13.62 333 14.65 17.87 8.01
514043 Himat. Seide B 5.00 108.70 109.05 110.85 108.45 109.35 0.60 13081 14.36 227 18.95 168.85 94.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 98.45 97.00 98.00 93.55 94.95 -3.56 10987 10.41 320 6.32 162.55 57.25
504036 Hind Rect B 2.00 1286.45 1271.05 1317.40 1271.05 1293.90 0.58 2007 26.08 221 44.36 2101.00 801.15
539984 Hind Urban I X 10.00 2353.50 2630.00 2799.00 2290.00 2347.25 -0.27 10315 263.99 1082 -12.57 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 303.10 304.50 313.90 304.50 309.95 2.26 295 0.91 26 9.19 393.70 278.05
541154 Hind.Aeronau A1 5.00 4226.05 4226.05 4295.00 4225.00 4247.40 0.51 56145 2391.06 5112 31.93 5166.00 3045.95
519574 Hind.Agrigen X 10.00 46.50 46.50 51.98 44.00 44.46 -4.39 13107 5.94 73 635.14 103.00 44.00
531918 Hind.Applian X 10.00 107.10 107.10 107.10 107.10 107.10 0.00 112 0.12 6 1071.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 8.07 7.67 7.67 7.67 7.67 -4.96 2784 0.21 22 54.79 10.32 5.00
509635 Hind.Compost B 5.00 422.00 415.05 447.60 415.05 437.10 3.58 48 0.21 15 25.32 539.95 397.55
513599 Hind.Copper A1 5.00 574.45 573.75 574.40 547.00 549.60 -4.33 2293771 12772.87 46724 80.35 759.20 183.90
519126 Hind.Foods B 2.00 499.60 499.70 503.55 492.90 498.40 -0.24 790 3.94 117 44.50 609.05 443.35
505893 Hind.Hardy X 10.00 857.80 943.00 943.00 858.40 876.90 2.23 756 6.75 58 14.39 1350.00 601.05
533217 Hind.Media V B 10.00 71.50 74.99 74.99 70.92 71.14 -0.50 1133 0.83 81 7.87 103.45 62.08
509895 Hind.Mills X 10.00 173.45 178.00 178.00 172.05 172.60 -0.49 108 0.19 12 -5.46 218.00 154.00
500500 Hind.Motors B 5.00 16.43 16.83 17.01 16.50 16.97 3.29 195486 32.91 995 99.82 35.83 16.00
500186 Hind.Oil Exp B 10.00 130.00 131.00 133.65 130.25 133.25 2.50 32275 42.70 547 16.59 213.75 129.40
500449 Hind.Org.Chm B 10.00 30.64 30.75 30.89 30.00 30.61 -0.10 17508 5.33 244 0.42 45.00 22.36
530315 Hind.Tin Wrk X 10.00 123.95 126.00 126.40 123.00 123.75 -0.16 4137 5.16 85 12.46 178.95 106.90
500696 Hind.Unileve A1 1.00 2318.85 2300.75 2322.80 2300.75 2312.20 -0.29 19569 452.30 1088 37.44 2736.62 2102.90
500188 Hind.Zinc A1 2.00 594.00 588.40 590.00 574.95 581.15 -2.16 254342 1478.24 5894 20.81 732.60 378.65
500440 Hindalco A1 1.00 907.20 895.00 897.55 881.00 891.50 -1.73 271563 2412.78 6709 12.46 1029.60 546.25
532859 Hinduja Glob B 10.00 400.40 400.00 402.65 396.05 398.40 -0.50 760 3.03 89 41.85 628.80 393.00
542905 Hindware Hom B 2.00 238.35 238.35 246.30 235.15 241.50 1.32 1162 2.80 62 -39.14 392.10 178.15
521068 Hisar Spin. P 10.00 60.90 63.94 63.94 63.94 63.94 4.99 300 0.19 1 6.50 66.40 40.70
532359 Hit Kit Glob XT 2.00 2.46 2.58 2.58 2.58 2.58 4.88 107886 2.78 43 6.45 2.58 0.91
543187 Hitachi Engy A1 10.00 22826.10 22799.95 23023.80 22646.30 22966.70 0.62 2534 579.16 784 24.32 23142.50 10385.20
526217 Hitech Corp. B 10.00 152.40 157.40 157.40 150.40 154.00 1.05 724 1.11 25 36.24 235.00 150.00
531661 Hittco Tools X 10.00 11.65 11.50 11.50 11.25 11.25 -3.43 506 0.06 6 -21.63 16.00 10.25
522215 HLE Glasscoa B 2.00 325.70 326.00 334.00 324.15 331.55 1.80 4994 16.54 247 45.36 662.00 218.00
544349 HM Electro MT 10.00 55.10 54.10 54.10 53.25 53.25 -3.36 8000 4.30 5 8.90 100.99 42.75
543929 HMA Agro B 1.00 26.56 27.10 27.75 26.70 27.67 4.18 10279 2.82 237 11.88 38.15 23.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500191 HMT Z 10.00 43.77 43.75 44.00 43.05 43.71 -0.14 5825 2.55 20 -11.98 75.45 41.00
543259 Home First F A1 2.00 1168.30 1170.00 1190.00 1157.50 1180.20 1.02 7149 84.08 801 24.79 1518.80 838.65
544014 Honasa Cons. A1 10.00 306.05 305.10 306.25 295.25 301.05 -1.63 48867 146.11 913 -64.88 334.00 190.00
522064 Honda (I) Po B 10.00 2217.80 2253.90 2253.90 2228.80 2234.35 0.75 258 5.78 109 30.83 3251.00 1827.20
517174 Honeywell Au A1 10.00 31191.35 31200.00 31563.00 31105.00 31388.25 0.63 45 14.12 32 54.92 41599.80 30660.00
500193 Hotel Leela B 2.00 8.80 8.81 8.94 8.80 8.90 1.14 10247 0.91 28 148.33 15.75 7.77
532145 Hotel Silver X 10.00 12.46 12.00 13.00 12.00 12.70 1.93 1719 0.22 30 15.88 17.39 11.06
526761 Howard Hotel X 10.00 24.54 24.00 26.50 24.00 25.96 5.79 4590 1.18 38 55.23 33.90 18.00
543433 HP Adhesives B 2.00 38.25 38.35 38.57 37.65 37.83 -1.10 4766 1.82 137 25.56 61.00 35.01
502873 HP Cotton X 10.00 110.40 113.90 118.00 108.00 114.25 3.49 7430 8.38 62 13.70 131.90 82.00
500104 HPCL A1 10.00 451.90 452.45 455.20 444.30 454.30 0.53 45484 204.40 1228 6.28 508.45 287.55
540136 HPL Elec.Pow B 10.00 344.10 345.00 355.30 342.50 354.00 2.88 11546 40.34 333 23.40 639.50 308.20
544656 HRS Aluglaze MT 10.00 232.00 232.10 237.95 232.05 235.00 1.29 31200 72.81 16 88.01 237.95 126.00
532662 HT Media B 2.00 21.77 21.74 22.19 21.70 21.70 -0.32 17392 3.81 66 2170.00 28.20 14.51
532799 Hubtown B 10.00 215.55 215.85 217.30 210.90 211.60 -1.83 5709 12.19 222 22.88 366.00 149.90
540530 HUDCO A1 10.00 196.75 197.85 197.85 193.00 193.80 -1.50 217659 424.21 2828 13.95 253.80 158.90
509820 Huhtamaki (I B 2.00 180.60 180.00 193.95 180.00 189.25 4.79 10037 18.99 347 16.90 272.45 170.40
542592 Humming Bird M 1.00 20.47 21.49 21.49 21.49 21.49 4.98 6250 1.34 4 35.23 102.00 15.26
500262 Hybrid Finan B 5.00 20.05 18.61 20.39 18.50 19.36 -3.44 533 0.10 13 17.76 35.21 9.35
539724 Hypersoft Tc XT 10.00 77.52 73.65 81.39 73.65 80.40 3.72 15403 11.88 118 11.42 100.60 19.35
544274 Hyundai Mot. A1 10.00 2165.20 2160.00 2194.70 2152.05 2190.20 1.15 20492 446.93 1548 29.37 2889.65 1542.95