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 26/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. XT 10.00 261.00 255.00 273.00 255.00 263.60 1.00 1956 5.14 112 11.19 326.25 156.66
515147 Haldyn Glass X 1.00 92.68 92.68 94.40 92.00 93.34 0.71 43944 40.98 186 24.31 154.65 84.01
540679 Haleos Labs T 10.00 1285.80 1260.00 1297.75 1221.55 1224.15 -4.79 493 6.04 37 19.77 1680.00 956.05
544312 Hamps Bio M 10.00 19.60 21.55 21.55 21.00 21.28 8.57 8000 1.70 2 37.33 45.80 17.10
526407 Hampton Sky X 1.00 15.08 15.35 16.00 15.13 15.81 4.84 74319 11.57 284 -27.26 35.80 12.30
532761 HandsOn Glob B 10.00 69.84 71.00 71.00 69.04 69.08 -1.09 66 0.05 4 17.85 88.98 41.51
590113 Hang Seng Be E 1.00 501.63 504.13 504.13 499.00 500.93 -0.14 9070 45.37 598 -- 542.16 308.98
543227 Happiest Min A1 2.00 484.10 482.10 485.65 475.90 477.70 -1.32 16881 81.25 1181 37.26 774.05 475.00
544057 Happy Forgin B 2.00 1090.65 1069.50 1092.80 1069.50 1086.40 -0.39 880 9.55 145 49.11 1116.70 716.10
509597 Hardcastle W X 10.00 729.95 737.95 737.95 737.95 737.95 1.10 1 0.01 1 23.13 934.95 600.00
541276 Hardwyn (I) B 1.00 17.50 17.84 17.98 17.33 17.92 2.40 33553 5.96 101 64.00 22.20 10.85
538081 Haria App. X 10.00 5.80 5.80 5.80 5.52 5.69 -1.90 3786 0.22 31 7.79 7.65 4.35
512604 Haria Export XT 10.00 6.70 6.73 6.73 6.37 6.56 -2.09 773 0.05 10 50.46 10.25 4.73
543517 Hariom Pipe B 10.00 350.50 357.40 357.40 347.25 348.20 -0.66 4701 16.48 147 17.26 572.10 301.39
542682 Harish Text. X 10.00 62.81 62.50 68.99 61.00 62.98 0.27 805 0.50 14 6.36 94.16 52.40
526931 Hariyana Shp X 10.00 114.30 114.30 114.30 111.00 113.00 -1.14 459 0.52 46 18.28 148.75 91.00
500467 Harr.Malayal B 10.00 159.75 160.50 160.50 157.50 159.00 -0.47 262 0.42 23 10.20 336.65 157.50
543600 Harsha Engr. B 10.00 377.35 370.05 379.50 370.05 376.50 -0.23 215 0.81 60 34.73 524.40 330.00
544105 Harshdeep H. M 10.00 96.00 94.26 94.26 94.26 94.26 -1.81 1500 1.41 1 -- 116.00 55.95
505336 Harshil Agro X 1.00 0.54 0.55 0.56 0.54 0.54 0.00 4054382 22.28 1321 6.00 4.68 0.48
532855 Haryana Capf X 10.00 170.00 176.00 176.80 169.95 170.65 0.38 1146 1.96 20 17.85 333.95 144.50
530927 Haryana Fin. ZP 10.00 85.03 89.28 89.28 89.28 89.28 5.00 200 0.18 2 -1785.60 93.97 26.36
524080 Haryana Lthr X 10.00 63.50 64.80 64.80 61.42 62.84 -1.04 719 0.45 25 15.99 91.90 56.00
531387 Hasti Financ X 10.00 9.15 9.15 9.15 9.15 9.15 0.00 2 0.00 2 -0.79 9.77 4.85
509073 Hathway Bhaw X 10.00 13.46 13.73 14.00 13.70 13.99 3.94 1734 0.24 22 69.95 21.70 13.00
533162 Hathway Cabl B 2.00 12.56 12.31 12.70 12.31 12.63 0.56 82276 10.34 297 22.96 17.95 11.56
531531 Hatsun Agro A1 1.00 983.95 987.90 987.90 966.05 971.10 -1.31 4739 46.33 394 65.79 1178.80 817.05
517354 Havells (I) A1 1.00 1424.80 1428.10 1435.85 1415.80 1418.50 -0.44 11032 157.40 1585 60.83 1727.10 1360.05
539176 Hawa Engg. X 10.00 99.65 95.00 109.80 95.00 98.65 -1.00 179 0.18 18 15.20 235.50 84.10
508486 Hawkins Cook B 10.00 8152.10 8175.95 8400.00 8119.95 8344.40 2.36 1016 84.41 243 38.91 9900.00 7099.95
532467 Hazoor Multi B 1.00 37.28 37.48 38.74 37.00 37.42 0.38 608828 231.07 1002 38.98 57.80 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 68.00 66.32 69.94 66.32 68.04 0.06 881 0.60 24 14.15 110.92 66.11
508956 HB Leas.&Fin X 10.00 13.13 13.20 14.35 12.63 12.90 -1.75 12221 1.58 56 -56.09 20.42 11.02
532333 HB Portfolio X 10.00 64.04 64.20 66.50 64.04 65.07 1.61 390 0.26 27 -42.25 109.98 60.06
532216 HB Stockhold T 10.00 75.00 75.99 75.99 72.32 74.11 -1.19 1006 0.74 17 -3.36 135.00 69.50
517271 HBL Engg. A1 1.00 881.75 882.55 914.00 876.10 897.60 1.80 202211 1817.81 7466 38.87 1121.95 404.30
500185 HCC A1 1.00 18.61 18.70 19.30 18.48 18.65 0.21 3225503 608.00 5181 32.72 34.87 16.93
539224 HCKK Venture X 10.00 32.50 31.99 31.99 28.26 31.59 -2.80 1921 0.56 31 53.54 165.00 26.50
500179 HCL Infosys. B 2.00 13.70 13.66 13.79 13.60 13.61 -0.66 7371 1.01 80 -23.47 24.39 11.78
532281 HCL Techno. A1 2.00 1674.90 1665.35 1676.00 1650.00 1661.15 -0.82 115183 1912.77 5646 26.55 2011.00 1304.00
526717 HCP Plastene X 10.00 173.80 182.00 182.00 175.20 178.85 2.91 412 0.74 24 13.15 215.95 88.75
544429 HDB Finl.Ser B 10.00 752.75 751.60 761.15 745.00 757.25 0.60 20385 153.30 1474 28.89 891.65 705.00
541729 HDFC AMC A1 5.00 2656.05 2659.95 2673.40 2645.00 2647.55 -0.32 10108 268.24 1627 41.30 2965.00 1762.52
500180 HDFC Bank A1 1.00 997.10 996.00 997.30 988.50 992.40 -0.47 144333 1432.60 5118 21.10 1020.35 812.12
533230 HDFC Gold E 1.00 117.07 117.16 120.29 116.95 119.12 1.75 420233 497.15 1417 -- 120.29 65.67
540777 HDFC Life In A1 10.00 755.50 752.15 754.45 745.50 748.40 -0.94 40969 307.40 2632 85.24 820.50 584.65
543627 HDFC N100LV B 12.62 21.66 21.60 21.60 21.58 21.58 -0.37 23 0.00 2 -- 21.85 17.68
543628 HDFC N200Mom B 19.06 31.70 31.36 31.76 31.35 31.50 -0.63 10704 3.38 108 -- 34.08 25.45
543224 HDFC Nifty B B 22.33 60.71 60.10 60.71 60.10 60.57 -0.23 3008 1.82 43 -- 61.72 48.56
539516 HDFC Nifty50 B 76.13 292.68 293.01 293.01 291.11 291.80 -0.30 4952 14.49 83 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 84.55 83.89 84.00 83.23 84.00 -0.65 350 0.29 11 -- 88.00 55.74
539517 HDFC S&P Sen A1 25.04 96.72 96.03 96.81 95.50 95.78 -0.97 8417 8.06 64 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 38.27 38.01 38.34 38.01 38.28 0.03 1324 0.50 17 -- 39.11 31.28
543605 HDFCN100Ql30 B 38.59 60.28 60.52 61.02 60.28 60.88 1.00 250 0.15 9 -- 61.20 50.00
543607 HDFCNGrSec15 B 89.04 130.60 130.06 130.14 130.06 130.14 -0.35 6 0.01 2 -- 132.18 103.21
543569 HDFCNif100ET B 17.73 27.52 27.24 27.46 27.24 27.41 -0.40 565 0.15 15 -- 27.97 22.80
543665 HDFCNifITETF B 29.99 41.18 41.15 41.16 40.80 40.80 -0.92 8677 3.55 76 -- 49.50 33.00
543570 HDFCNifNXT50 B 41.82 70.29 69.58 70.69 69.58 70.25 -0.06 3695 2.59 39 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.97 28.98 29.00 28.76 28.76 -0.72 1555 0.45 25 -- 29.66 23.66
543776 HDFCNMid150 B 11.60 22.54 22.39 22.70 22.23 22.47 -0.31 18521 4.17 178 -- 23.10 17.52
543775 HDFCNSML250 B 91.31 167.41 167.80 167.81 166.82 166.98 -0.26 57522 96.26 746 -- 182.49 134.75
543592 HDFCSILVETF E 52.52 210.27 217.31 225.00 217.25 221.31 5.25 689236 1509.01 4457 -- 225.00 83.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.39 2.39 2.45 2.35 2.40 0.42 145415 3.49 161 1.26 4.66 2.35
540210 Heads Up Ven B 10.00 9.28 9.20 9.87 9.00 9.00 -3.02 46169 4.43 54 3.93 14.56 8.02
539787 HealthCare G A1 10.00 678.40 677.25 680.10 663.80 671.95 -0.95 14278 95.62 1295 267.71 804.30 466.25
543546 Healthy Life M 10.00 14.20 13.61 14.90 13.61 13.69 -3.59 14000 1.95 6 19.84 61.16 11.80
526967 Heera Ispat X 10.00 8.25 8.25 8.25 8.15 8.15 -1.21 728 0.06 16 -6.97 9.91 5.00
509631 HEG A1 2.00 551.50 550.00 570.50 546.95 559.40 1.43 124096 696.91 4098 41.87 622.00 332.20
500292 HeidelbergC B 10.00 174.80 174.80 175.10 172.25 173.65 -0.66 2074 3.60 114 30.57 242.00 169.00
539174 Helpage Fin X 10.00 26.48 27.45 27.45 25.20 25.37 -4.19 20853 5.37 109 9.54 33.80 12.73
531178 Hemang Res. X 10.00 17.18 16.21 16.98 15.00 16.90 -1.63 14200 2.29 64 16.10 32.40 15.00
543916 Hemant Surg. MT 10.00 304.50 299.00 300.00 298.00 298.00 -2.13 5200 15.56 5 50.77 367.10 88.15
543242 Hemisphere P B 10.00 131.00 130.75 143.60 130.75 141.10 7.71 182768 253.74 2202 -415.00 190.85 109.30
524590 Hemo Organic XT 10.00 18.61 18.24 18.24 18.24 18.24 -1.99 565 0.10 6 52.11 22.51 8.05
543266 Heranba Inds B 10.00 254.00 255.00 256.30 246.20 247.65 -2.50 772 1.92 65 -130.34 436.90 205.20
505720 Hercules Inv B 1.00 158.20 162.25 162.25 156.90 157.75 -0.28 2522 3.99 147 13.61 238.45 126.00
519552 Heritage Foo A1 5.00 458.00 452.05 458.15 451.55 452.30 -1.24 5227 23.77 285 24.29 541.60 355.55
500182 Hero Motocor A1 2.00 5698.15 5703.00 5719.70 5613.55 5635.35 -1.10 9668 546.55 2098 21.34 6390.00 3322.60
524669 Hester Biosc B 10.00 1574.95 1574.90 1588.15 1574.90 1583.30 0.53 24 0.38 14 30.73 2489.65 1246.75
506390 Heubach Col. B 10.00 460.80 459.70 487.45 459.70 487.45 5.78 937 4.52 241 18.37 619.80 427.90
534328 Hexa Tradex B 2.00 160.50 160.00 170.00 160.00 161.00 0.31 31 0.05 3 41.49 285.50 156.15
544362 Hexaware Tec B 1.00 749.10 745.05 754.35 737.10 751.00 0.25 11616 86.63 898 45.99 900.15 592.95
500183 HFCL A1 1.00 64.20 64.53 64.97 60.73 61.51 -4.19 9748095 6118.84 9539 323.74 116.65 60.73
541019 HG Infra Eng A1 10.00 789.95 800.00 800.00 775.00 781.20 -1.11 9993 78.77 505 12.32 1560.95 720.00
522073 Hi-Tech Gear T 10.00 710.00 706.00 710.00 703.00 708.20 -0.25 258 1.83 11 46.53 894.80 523.05
543411 Hi-Tech Pipe B 1.00 89.85 91.30 93.30 90.00 91.55 1.89 64641 59.21 589 23.84 165.40 81.56
504176 High Enr.Bat X 2.00 544.05 535.05 552.00 535.05 544.10 0.01 4833 26.41 262 36.20 830.35 420.05
544477 Highway Infr B 5.00 57.73 57.76 58.40 57.50 57.89 0.28 20148 11.67 417 21.13 134.88 56.00
524735 Hikal B 2.00 238.70 236.20 237.90 233.45 233.90 -2.01 9656 22.73 264 285.24 456.60 217.35
539697 Hiliks Tech. XT 10.00 56.06 56.06 56.06 54.94 54.94 -2.00 2780 1.53 9 99.89 122.70 41.60
544308 Hilltone Sof XT 10.00 82.00 86.00 86.10 82.00 86.09 4.99 7095 6.06 51 -74.86 86.10 19.21
532847 Hilton Metal B 10.00 38.79 39.50 42.32 39.50 41.23 6.29 42318 17.51 614 20.82 108.82 33.09
505712 Him Teknofor X 2.00 216.30 219.00 228.60 216.00 217.95 0.76 7698 16.98 82 21.84 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 482.85 482.35 494.00 480.50 482.10 -0.16 59375 289.83 1798 37.08 606.54 351.40
526899 Himalaya Fd. X 10.00 9.67 9.67 9.80 9.49 9.71 0.41 39721 3.82 198 15.66 19.30 8.95
514043 Himat. Seide B 5.00 115.70 114.75 115.95 114.05 115.30 -0.35 10047 11.55 158 16.73 207.90 107.50
531979 Hind Alumini X 10.00 65.74 69.00 71.00 63.85 69.88 6.30 26549 18.12 431 5.06 83.85 57.25
504036 Hind Rect B 2.00 1463.45 1460.30 1547.00 1460.30 1515.75 3.57 1597 24.10 232 54.90 2101.00 801.15
539984 Hind Urban I X 10.00 2224.40 2280.00 2320.00 2202.00 2206.00 -0.83 506 11.51 89 -11.82 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 317.90 318.85 318.85 308.00 310.85 -2.22 685 2.15 58 9.17 424.90 281.25
541154 Hind.Aeronau A1 5.00 4420.15 4463.90 4476.40 4402.50 4411.15 -0.20 23252 1034.21 3553 34.83 5166.00 3045.95
519574 Hind.Agrigen X 10.00 53.95 53.95 54.00 52.20 53.84 -0.20 910 0.49 14 269.20 103.00 48.00
531918 Hind.Applian XT 10.00 126.15 123.65 123.65 123.65 123.65 -1.98 89 0.11 10 951.15 238.00 85.05
532041 Hind.Bio-Sci X 2.00 5.39 5.39 5.39 5.13 5.13 -4.82 10594 0.55 44 256.50 11.73 5.13
509635 Hind.Compost B 5.00 437.80 478.00 479.00 435.80 445.20 1.69 2932 13.90 63 22.06 584.90 402.15
513599 Hind.Copper A1 5.00 436.50 455.00 480.45 443.15 475.45 8.92 7709362 35880.61 83054 81.00 480.45 183.90
524013 Hind.Fluroca B 10.00 16.80 16.38 17.00 16.38 16.98 1.07 1886 0.31 17 283.00 19.57 10.80
519126 Hind.Foods B 2.00 509.20 509.00 518.95 506.00 517.90 1.71 1122 5.77 172 48.95 609.05 461.80
505893 Hind.Hardy X 10.00 902.40 902.40 919.95 885.00 892.65 -1.08 225 2.02 33 15.25 1350.00 601.05
533217 Hind.Media V B 10.00 70.41 77.00 77.00 68.55 69.70 -1.01 801 0.60 117 6.14 103.45 62.08
509895 Hind.Mills X 10.00 176.15 180.10 180.10 173.10 173.10 -1.73 108 0.19 7 -4.23 224.55 154.00
500500 Hind.Motors B 5.00 17.34 17.49 17.69 17.05 17.17 -0.98 273037 47.46 1561 52.03 35.83 16.55
500186 Hind.Oil Exp B 10.00 154.60 154.00 155.30 154.00 155.10 0.32 3243 5.01 84 14.52 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.83 31.20 32.80 31.06 31.51 -1.01 36248 11.46 337 0.51 45.00 22.36
530315 Hind.Tin Wrk X 10.00 121.10 125.75 125.75 119.50 120.75 -0.29 1751 2.12 45 11.41 224.70 106.90
500696 Hind.Unileve A1 1.00 2282.90 2280.00 2289.50 2275.20 2285.55 0.12 48290 1103.23 3929 49.32 2736.62 2102.90
500188 Hind.Zinc A1 2.00 624.85 642.30 646.00 634.10 636.75 1.90 1016620 6493.60 20789 25.47 646.00 378.65
500440 Hindalco A1 1.00 864.20 868.60 874.50 860.90 872.80 1.00 80634 700.94 2838 11.04 882.30 546.25
543645 Hindprakash B 10.00 136.05 133.50 133.70 133.50 133.50 -1.87 122 0.16 4 98.16 176.25 111.10
532859 Hinduja Glob B 10.00 452.35 452.40 456.15 448.00 449.85 -0.55 614 2.77 106 -2249.25 714.85 431.35
542905 Hindware Hom B 2.00 257.50 257.50 257.75 250.00 254.25 -1.26 3322 8.43 179 -29.16 392.10 178.15
530853 Hipolin X 10.00 53.23 53.00 55.89 53.00 55.89 5.00 1422 0.79 15 -4.76 178.05 51.55
590018 Hisar Metal B 10.00 166.00 190.00 190.00 160.00 160.00 -3.61 13 0.02 5 35.01 230.70 150.20
532359 Hit Kit Glob XT 2.00 1.11 1.09 1.12 1.09 1.12 0.90 29867 0.33 55 2.80 1.73 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543187 Hitachi Engy A1 10.00 18447.85 18447.90 18594.95 18160.00 18339.50 -0.59 2917 536.12 1199 22.78 22837.45 8738.05
526217 Hitech Corp. B 10.00 172.40 174.50 175.00 167.50 174.25 1.07 756 1.30 26 26.77 281.55 152.00
531661 Hittco Tools X 10.00 13.85 13.80 13.80 12.47 13.64 -1.52 708 0.09 7 -37.89 16.00 10.31
522215 HLE Glasscoa B 2.00 450.65 450.15 451.05 442.00 442.95 -1.71 2791 12.46 255 54.42 662.00 218.00
544349 HM Electro MT 10.00 55.90 55.91 57.00 53.11 53.50 -4.29 48000 26.01 27 8.95 100.99 50.00
543929 HMA Agro B 1.00 28.80 29.00 29.00 28.35 28.61 -0.66 10435 2.99 180 12.28 41.70 27.50
500191 HMT Z 10.00 48.11 48.00 48.80 47.15 47.70 -0.85 875 0.42 23 -11.02 79.50 44.95
543259 Home First F A1 2.00 1124.60 1111.10 1125.70 1111.10 1115.35 -0.82 2772 30.92 446 25.59 1518.80 838.65
544014 Honasa Cons. A1 10.00 275.25 272.15 278.80 267.40 268.70 -2.38 14766 40.30 704 -57.91 334.00 190.00
522064 Honda (I) Po B 10.00 2350.00 2370.00 2370.00 2310.85 2316.65 -1.42 267 6.22 66 30.95 3251.00 1827.20
517174 Honeywell Au A1 10.00 33197.35 33418.60 33418.60 32903.00 33021.90 -0.53 96 31.81 64 56.56 43799.90 31501.70
500193 Hotel Leela B 2.00 9.67 9.72 9.89 9.61 9.73 0.62 30906 3.01 234 81.08 19.50 8.60
532145 Hotel Silver X 10.00 12.44 12.50 12.50 12.25 12.49 0.40 1337 0.17 12 14.36 19.48 11.20
543433 HP Adhesives B 2.00 43.56 52.00 52.00 42.08 42.78 -1.79 10272 4.38 117 24.31 83.00 41.23
502873 HP Cotton X 10.00 104.00 104.00 104.20 104.00 104.05 0.05 754 0.78 4 14.02 141.90 82.00
500104 HPCL A1 10.00 470.45 470.05 470.80 465.05 467.65 -0.60 45673 213.40 1221 7.14 494.55 287.55
540136 HPL Elec.Pow B 10.00 412.50 409.05 411.00 400.00 402.55 -2.41 3845 15.59 260 26.98 639.50 338.75
544656 HRS Aluglaze MT 10.00 160.79 168.81 168.82 152.76 168.82 4.99 852000 1424.25 294 63.23 168.82 126.00
532662 HT Media B 2.00 23.06 23.52 23.99 23.00 23.29 1.00 14149 3.32 137 30.64 28.20 14.51
532799 Hubtown B 10.00 246.10 246.10 248.65 235.30 237.50 -3.49 23088 55.88 438 25.98 366.00 149.90
540530 HUDCO A1 10.00 216.35 215.50 222.45 215.50 221.55 2.40 432523 954.22 4686 15.83 254.20 158.90
509820 Huhtamaki (I B 2.00 210.75 208.05 211.45 208.05 208.40 -1.12 547 1.14 32 18.61 284.90 170.40
542592 Humming Bird M 1.00 24.00 22.80 22.80 22.80 22.80 -5.00 1250 0.29 1 37.38 102.00 20.56
500262 Hybrid Finan T 5.00 19.10 18.90 20.05 18.50 19.99 4.66 2292 0.45 16 18.34 35.21 9.35
539724 Hypersoft Tc XT 10.00 67.41 67.74 69.98 64.04 64.93 -3.68 20414 13.11 101 13.53 100.60 17.55
544274 Hyundai Mot. A1 10.00 2309.25 2306.00 2324.00 2301.70 2320.75 0.50 25443 589.22 2223 31.12 2889.65 1542.95