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 12/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 271.00 268.30 271.00 268.30 271.00 0.00 11 0.03 2 70.39 326.25 156.66
515147 Haldyn Glass X 1.00 94.71 94.58 97.00 92.50 95.99 1.35 29355 28.03 178 25.00 154.65 78.23
540679 Haleos Labs T 10.00 1318.00 1313.75 1313.80 1313.75 1313.80 -0.32 100 1.31 2 21.22 1680.00 956.05
544312 Hamps Bio M 10.00 18.00 18.50 18.50 18.50 18.50 2.78 4000 0.74 1 32.46 35.00 16.01
526407 Hampton Sky X 1.00 12.79 12.80 13.00 12.61 12.95 1.25 16597 2.14 88 -22.33 32.11 11.40
532761 HandsOn Glob B 10.00 63.88 64.10 65.79 60.00 62.00 -2.94 2502 1.56 29 16.02 84.80 41.51
590113 Hang Seng Be E 1.00 550.05 550.05 551.94 550.05 551.61 0.28 5585 30.80 328 -- 577.98 319.47
538731 Hanman Fit M 10.00 3.80 4.30 4.30 4.30 4.30 13.16 4200 0.18 1 -1.06 6.60 2.90
544687 Hannah Josep MT 10.00 65.01 65.99 68.26 65.10 65.10 0.14 68000 45.68 27 -- 71.66 61.75
543227 Happiest Min A1 2.00 392.25 392.25 392.25 379.50 381.10 -2.84 41260 157.38 1588 31.29 735.00 379.50
544057 Happy Forgin B 2.00 1171.10 1172.05 1288.20 1172.05 1288.20 10.00 43393 539.96 2893 58.24 1288.20 716.10
509597 Hardcastle W X 10.00 709.10 709.10 738.65 709.10 728.95 2.80 110 0.78 3 16.69 899.00 600.00
541276 Hardwyn (I) T 1.00 16.97 17.15 17.25 16.36 17.21 1.41 21669 3.64 46 61.46 20.44 10.85
538081 Haria App. X 10.00 5.70 5.69 5.70 5.69 5.70 0.00 137 0.01 7 7.81 7.65 4.55
512604 Haria Export X 10.00 6.10 6.71 6.71 6.71 6.71 10.00 1165 0.08 6 51.62 10.25 4.73
543517 Hariom Pipe B 10.00 378.95 379.05 386.00 375.00 380.40 0.38 4744 18.05 164 18.75 572.10 301.39
542682 Harish Text. X 10.00 61.39 59.95 64.00 59.95 63.46 3.37 1559 0.96 39 6.40 92.68 52.40
526931 Hariyana Shp X 10.00 106.90 105.00 106.10 103.15 105.60 -1.22 1005 1.05 45 17.09 148.75 91.00
500467 Harr.Malayal B 10.00 165.90 161.75 177.20 161.75 169.20 1.99 1209 2.06 103 12.39 265.00 156.00
543600 Harsha Engr. B 10.00 386.05 386.10 388.80 382.15 383.90 -0.56 563 2.17 155 33.09 451.00 330.00
544105 Harshdeep H. M 10.00 95.52 95.53 96.76 95.53 96.76 1.30 7500 7.20 4 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.43 0.43 0.43 0.41 0.43 0.00 6154011 26.04 961 -14.33 4.68 0.40
532855 Haryana Capf X 10.00 151.60 153.75 153.75 150.90 150.90 -0.46 147 0.22 10 15.78 232.95 137.00
524080 Haryana Lthr X 10.00 62.24 63.50 63.50 63.25 63.25 1.62 22 0.01 3 16.43 88.80 52.00
531387 Hasti Financ X 10.00 7.34 7.48 7.48 7.48 7.48 1.91 130 0.01 1 -0.64 9.77 4.85
509073 Hathway Bhaw X 10.00 12.40 12.00 13.49 12.00 12.98 4.68 821 0.10 27 46.36 21.70 10.75
533162 Hathway Cabl B 2.00 11.68 11.68 11.75 11.36 11.47 -1.80 139979 16.08 401 19.12 17.95 9.91
531531 Hatsun Agro A1 1.00 931.65 931.65 931.65 910.70 913.80 -1.92 708 6.49 106 58.43 1178.80 817.05
517354 Havells (I) A1 1.00 1383.55 1368.15 1404.75 1368.15 1399.70 1.17 5869 81.75 747 59.11 1673.20 1250.15
539176 Hawa Engg. X 10.00 80.07 80.14 87.60 79.01 86.04 7.46 3720 2.99 42 13.61 159.90 70.00
508486 Hawkins Cook B 10.00 7492.40 7598.85 7598.85 7480.00 7512.70 0.27 703 52.85 321 31.60 9900.00 7099.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532467 Hazoor Multi B 1.00 35.03 35.03 35.75 34.25 35.57 1.54 378313 132.73 678 37.05 50.95 26.80
532334 HB Estate De X 10.00 66.87 63.00 66.00 63.00 65.51 -2.03 309 0.20 14 13.62 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.14 12.61 13.00 12.60 12.99 -1.14 2473 0.32 25 -46.39 17.60 11.02
532333 HB Portfolio X 10.00 60.61 58.55 61.75 58.55 58.68 -3.18 419 0.25 18 -38.10 107.10 55.10
532216 HB Stockhold T 10.00 63.99 63.99 67.08 61.62 66.76 4.33 72 0.05 4 -5.93 135.00 60.00
517271 HBL Engg. A1 1.00 772.95 777.30 787.45 772.40 776.70 0.49 135292 1054.81 4707 27.04 1121.95 404.30
500185 HCC A1 1.00 19.91 19.87 20.35 19.54 20.14 1.16 1209004 241.31 2152 35.33 31.47 16.93
539224 HCKK Venture XT 10.00 33.30 33.30 33.30 31.64 33.10 -0.60 734 0.24 17 82.75 165.00 26.50
500179 HCL Infosys. B 2.00 13.83 13.33 14.25 13.33 13.94 0.80 23945 3.35 261 -24.03 24.39 11.78
532281 HCL Techno. A1 2.00 1551.20 1530.00 1530.05 1470.00 1476.10 -4.84 660309 9871.36 15778 24.33 1770.00 1304.00
526717 HCP Plastene X 10.00 186.60 198.60 198.60 182.35 184.70 -1.02 6017 11.41 155 13.58 215.95 88.75
544429 HDB Finl.Ser B 10.00 720.85 717.70 720.85 710.30 714.95 -0.82 35821 255.89 2045 27.28 891.65 687.75
541729 HDFC AMC A1 5.00 2826.40 2827.00 2843.00 2820.30 2835.55 0.32 7617 215.70 1049 42.26 2965.00 1762.52
500180 HDFC Bank A1 1.00 927.05 926.05 928.70 918.50 920.45 -0.71 2170350 19996.75 30238 19.01 1020.35 830.80
533230 HDFC Gold E 1.00 132.98 129.65 133.25 129.65 132.81 -0.13 146943 194.98 1403 -- 152.35 70.52
540777 HDFC Life In A1 10.00 700.90 697.95 704.75 689.35 702.80 0.27 78134 544.41 3596 80.23 820.50 600.65
543627 HDFC N100LV B 12.62 21.37 21.25 21.25 21.17 21.17 -0.94 8 0.00 2 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1047.76 1047.96 1047.96 1047.96 1047.96 0.02 1958 20.52 1 -- 1047.96 1000.83
543628 HDFC N200Mom B 19.06 31.92 31.86 32.19 31.86 32.07 0.47 2755 0.88 31 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 62.40 61.79 62.50 61.79 62.35 -0.08 1370 0.85 38 -- 62.50 48.72
539516 HDFC Nifty50 B 76.13 290.95 290.06 290.29 288.47 289.32 -0.56 1466 4.25 290 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 93.60 93.13 93.50 92.95 93.01 -0.63 275 0.26 13 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 95.07 94.67 95.82 94.25 95.03 -0.04 4419 4.18 166 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.43 38.07 38.70 37.90 38.31 -0.31 2675 1.02 16 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 59.56 59.35 59.35 58.47 58.82 -1.24 7704 4.51 41 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 140.00 139.51 139.51 138.94 138.99 -0.72 449 0.62 5 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 126.28 124.65 124.65 123.20 123.33 -2.34 4364 5.39 106 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.40 27.12 27.33 27.12 27.30 -0.36 679 0.19 22 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 37.30 36.44 36.79 35.15 35.29 -5.39 40557 14.50 212 -- 43.85 33.00
543666 HDFCNifPvETF B 21.68 29.39 29.56 29.56 29.41 29.54 0.51 1297 0.38 21 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 22.70 22.75 22.75 22.37 22.56 -0.62 15563 3.50 123 -- 23.20 17.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543775 HDFCNSML250 B 91.31 164.54 166.21 166.21 163.10 163.76 -0.47 24476 40.07 607 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 247.17 244.30 247.20 244.10 245.62 -0.63 222888 547.36 3050 -- 392.00 84.99
540210 Heads Up Ven B 10.00 8.78 8.82 8.82 8.06 8.78 0.00 5858 0.49 21 3.83 14.56 7.71
539787 HealthCare G A1 10.00 611.15 614.65 614.65 591.85 595.30 -2.59 5472 33.00 585 444.25 804.30 473.00
543546 Healthy Life M 10.00 10.05 10.45 10.45 10.10 10.31 2.59 46000 4.75 22 13.75 46.66 8.85
526967 Heera Ispat X 10.00 7.35 7.50 7.50 7.50 7.50 2.04 1076 0.08 7 -6.41 9.91 5.00
509631 HEG A1 2.00 530.75 530.00 539.15 525.60 532.10 0.25 155836 830.77 3862 39.83 672.20 332.20
500292 HeidelbergC B 10.00 170.70 170.70 170.70 169.00 169.10 -0.94 1144 1.94 62 27.54 224.60 160.15
539174 Helpage Fin X 10.00 20.42 20.42 21.00 20.42 20.42 0.00 497 0.10 8 7.68 33.80 12.73
531178 Hemang Res. X 10.00 14.84 16.25 16.25 14.20 15.00 1.08 1241 0.19 30 14.29 28.80 13.65
543916 Hemant Surg. M 10.00 293.40 281.00 293.50 281.00 293.50 0.03 6400 18.08 9 50.00 367.10 88.15
543242 Hemisphere P B 10.00 139.65 139.70 139.70 137.55 137.80 -1.32 11150 15.41 163 -372.43 190.85 109.30
543266 Heranba Inds B 10.00 229.65 221.05 224.10 212.05 213.20 -7.16 4788 10.34 299 -18.14 403.40 204.50
505720 Hercules Inv B 1.00 131.45 131.45 132.80 130.10 131.95 0.38 6485 8.55 134 11.38 238.45 126.00
519552 Heritage Foo A1 5.00 369.85 369.90 369.90 361.65 364.80 -1.37 10520 38.38 215 20.60 541.60 339.15
500182 Hero Motocor A1 2.00 5681.50 5682.25 5805.00 5682.25 5735.10 0.94 38219 2195.01 4461 21.08 6390.00 3322.60
524669 Hester Biosc B 10.00 1529.65 1558.00 1583.40 1558.00 1578.75 3.21 57 0.89 19 32.81 2347.70 1246.75
534328 Hexa Tradex B 2.00 165.45 160.10 161.20 160.05 161.20 -2.57 125 0.20 8 -97.70 237.00 148.80
544362 Hexaware Tec A1 1.00 571.95 572.00 572.00 540.00 543.95 -4.90 100185 550.15 4755 33.31 900.15 540.00
500183 HFCL A1 1.00 71.62 71.50 72.54 69.85 71.65 0.04 650639 462.33 2265 210.74 94.10 59.83
541019 HG Infra Eng B 10.00 697.40 697.50 702.15 670.50 672.30 -3.60 5739 38.92 452 10.60 1272.10 545.95
542332 Hi-Klass Trd XT 5.00 34.56 36.28 36.28 36.28 36.28 4.98 1 0.00 1 -62.55 36.28 6.81
543411 Hi-Tech Pipe B 1.00 89.21 87.86 89.15 86.51 87.44 -1.98 52829 46.10 574 23.32 127.46 70.90
504176 High Enr.Bat X 2.00 573.35 579.60 580.00 550.00 560.80 -2.19 5060 28.62 280 28.22 830.35 420.05
544477 Highway Infr B 5.00 56.82 56.07 56.99 55.54 56.91 0.16 14928 8.41 241 11.61 134.88 49.45
524735 Hikal B 2.00 191.25 196.50 228.00 193.55 216.55 13.23 2134525 4636.52 20079 264.09 456.60 178.00
539697 Hiliks Tech. XT 10.00 51.18 50.16 50.16 50.16 50.16 -1.99 1483 0.74 13 91.20 94.00 41.60
544308 Hilltone Sof XT 10.00 55.82 57.80 58.61 54.56 58.61 5.00 190272 111.46 172 -50.97 93.00 25.83
532847 Hilton Metal B 10.00 27.10 27.54 27.55 27.02 27.24 0.52 3062 0.83 17 13.76 84.16 25.11
505712 Him Teknofor X 2.00 211.20 214.45 217.85 205.00 207.90 -1.56 9484 20.04 60 20.83 271.50 149.05
500184 Himadri Spl. A1 1.00 455.30 455.40 455.45 450.00 452.25 -0.67 35711 161.38 1139 32.30 534.35 351.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526899 Himalaya Fd. X 10.00 9.91 10.01 10.20 9.51 9.90 -0.10 123864 12.41 400 15.97 17.87 8.01
514043 Himat. Seide B 5.00 111.00 110.20 113.50 106.75 109.90 -0.99 35808 39.41 543 15.95 168.85 94.40
531979 Hind Alumini XT 10.00 100.15 99.80 100.85 98.10 99.00 -1.15 8778 8.73 145 7.17 162.55 57.25
504036 Hind Rect B 2.00 1403.10 1416.65 1416.65 1357.95 1369.50 -2.39 5211 71.68 621 49.60 2101.00 801.15
539984 Hind Urban I X 10.00 1882.30 1944.80 1983.10 1891.05 1896.95 0.78 863 16.58 84 -10.16 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 312.60 318.00 318.00 297.40 302.05 -3.37 1754 5.26 68 8.91 393.70 278.05
541154 Hind.Aeronau A1 5.00 4132.15 4133.00 4190.00 4085.00 4158.65 0.64 259207 10670.04 16207 32.84 5166.00 3045.95
519574 Hind.Agrigen X 10.00 50.00 51.00 51.00 46.05 49.29 -1.42 8067 3.82 67 246.45 103.00 46.05
531918 Hind.Applian X 10.00 112.00 122.00 122.00 106.50 108.35 -3.26 288 0.32 19 833.46 238.00 85.05
532041 Hind.Bio-Sci X 2.00 9.40 9.40 9.40 8.93 8.93 -5.00 2571 0.24 46 63.79 10.32 5.00
509635 Hind.Compost B 5.00 431.95 437.95 441.30 428.85 438.60 1.54 618 2.70 95 21.73 539.95 397.55
513599 Hind.Copper A1 5.00 603.30 605.35 628.80 601.05 624.60 3.53 2910013 18048.44 39013 91.32 759.20 183.90
519126 Hind.Foods B 2.00 521.45 519.65 535.00 516.05 525.05 0.69 1780 9.34 136 49.63 609.05 443.35
505893 Hind.Hardy X 10.00 917.05 917.05 1000.00 917.00 925.10 0.88 1443 13.65 133 15.81 1350.00 601.05
533217 Hind.Media V B 10.00 71.05 72.17 73.15 72.17 72.84 2.52 506 0.37 18 8.06 103.45 62.08
509895 Hind.Mills X 10.00 175.65 172.00 180.00 172.00 172.40 -1.85 40 0.07 10 -5.45 218.00 154.00
500500 Hind.Motors B 5.00 17.16 17.25 17.25 17.00 17.01 -0.87 219387 37.48 1988 100.06 35.83 16.00
500186 Hind.Oil Exp B 10.00 156.05 159.00 159.00 151.90 152.05 -2.56 10238 15.77 197 14.24 213.75 135.65
500449 Hind.Org.Chm B 10.00 31.34 31.65 31.90 30.90 31.77 1.37 32049 10.10 198 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 132.40 132.40 134.95 126.95 129.00 -2.57 8918 11.54 150 12.99 178.95 106.90
500696 Hind.Unileve A1 1.00 2462.45 2462.95 2479.70 2350.35 2410.05 -2.13 201082 4857.26 28557 52.01 2736.62 2102.90
500188 Hind.Zinc A1 2.00 629.05 630.00 633.55 621.25 623.70 -0.85 343403 2152.24 7524 22.33 732.60 378.65
500440 Hindalco A1 1.00 965.70 957.85 966.30 943.45 964.30 -0.14 265849 2550.05 10684 12.20 1029.60 546.25
532859 Hinduja Glob B 10.00 418.05 423.00 423.00 417.00 418.35 0.07 212 0.89 39 -2091.75 628.80 393.00
542905 Hindware Hom B 2.00 243.55 243.60 243.60 236.95 239.05 -1.85 966 2.32 57 -27.41 392.10 178.15
532359 Hit Kit Glob XT 2.00 2.14 2.24 2.24 2.04 2.24 4.67 3605188 77.46 509 5.60 2.35 0.91
543187 Hitachi Engy A1 10.00 22726.95 22699.95 23142.50 22590.00 22705.65 -0.09 4910 1123.08 1581 24.05 23142.50 10385.20
526217 Hitech Corp. B 10.00 157.60 156.00 158.30 154.00 154.00 -2.28 3586 5.53 22 23.66 235.00 150.00
531661 Hittco Tools X 10.00 11.60 12.75 12.75 11.60 12.25 5.60 176 0.02 6 -34.03 16.00 10.25
522215 HLE Glasscoa B 2.00 363.65 363.70 363.70 334.60 337.30 -7.25 15369 53.51 1056 41.44 662.00 218.00
544349 HM Electro MT 10.00 51.15 53.70 53.70 52.50 52.50 2.64 6400 3.42 3 8.78 100.99 42.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 29.74 29.00 31.00 29.00 30.01 0.91 82316 24.76 564 12.88 38.15 23.55
500191 HMT Z 10.00 44.00 44.00 44.00 43.05 43.07 -2.11 1113 0.48 25 -11.80 75.45 41.00
543259 Home First F A1 2.00 1177.55 1180.85 1197.00 1166.50 1186.15 0.73 9294 110.02 919 24.91 1518.80 838.65
544014 Honasa Cons. A1 10.00 292.50 299.65 303.00 289.30 299.05 2.24 67641 202.14 1882 -64.45 334.00 190.00
522064 Honda (I) Po B 10.00 2329.50 2301.95 2336.95 2266.15 2318.85 -0.46 292 6.71 40 30.98 3251.00 1827.20
517174 Honeywell Au A1 10.00 32264.55 32035.65 32093.45 31733.65 31838.80 -1.32 151 48.22 94 55.71 41599.80 30660.00
500193 Hotel Leela B 2.00 9.05 9.23 9.23 8.61 9.00 -0.55 37032 3.31 194 75.00 15.75 7.77
532145 Hotel Silver X 10.00 12.49 12.44 12.44 11.72 11.75 -5.92 1834 0.22 22 14.69 18.90 11.06
526761 Howard Hotel X 10.00 24.78 24.00 26.50 24.00 26.50 6.94 1466 0.36 18 56.38 33.90 18.00
543433 HP Adhesives B 2.00 41.00 38.20 41.33 38.20 41.33 0.80 1605 0.66 48 23.48 63.50 35.01
500104 HPCL A1 10.00 461.95 461.55 464.50 448.25 452.10 -2.13 198056 900.24 6743 6.25 508.45 287.55
540136 HPL Elec.Pow B 10.00 358.80 362.10 368.50 353.85 363.65 1.35 13096 47.61 482 24.04 639.50 308.20
544656 HRS Aluglaze MT 10.00 225.35 225.35 230.00 225.35 227.20 0.82 7200 16.40 6 85.09 230.00 126.00
532662 HT Media B 2.00 21.73 21.97 22.25 21.52 21.62 -0.51 955 0.21 16 2162.00 28.20 14.51
532799 Hubtown B 10.00 233.65 232.10 236.15 230.00 232.10 -0.66 38659 89.46 493 25.39 366.00 149.90
540530 HUDCO A1 10.00 193.50 192.70 202.85 191.50 201.30 4.03 4399140 8757.22 10248 14.49 253.80 158.90
509820 Huhtamaki (I B 2.00 192.10 190.55 196.70 189.00 193.20 0.57 10096 19.46 366 17.25 272.45 170.40
542592 Humming Bird M 1.00 17.70 18.58 18.58 18.58 18.58 4.97 3750 0.70 3 30.46 102.00 15.26
500262 Hybrid Finan B 5.00 20.67 22.00 22.00 20.48 20.49 -0.87 2335 0.49 56 18.80 35.21 9.35
539724 Hypersoft Tc XT 10.00 76.84 80.68 80.68 79.00 80.68 5.00 13328 10.75 89 16.81 100.60 19.35
544274 Hyundai Mot. A1 10.00 2188.20 2184.05 2187.90 2144.10 2178.15 -0.46 14784 319.99 1218 29.21 2889.65 1542.95