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 06/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 254.85 254.00 267.55 254.00 267.40 4.92 7921 20.68 30 80.06 326.25 156.66
515147 Haldyn Glass X 1.00 89.00 90.40 91.50 86.05 87.49 -1.70 37104 33.18 266 21.44 154.65 78.23
540679 Haleos Labs B 10.00 1272.00 1290.00 1290.00 1282.00 1282.00 0.79 7 0.09 6 19.50 1680.00 956.05
526407 Hampton Sky X 1.00 10.96 10.99 11.00 10.25 10.44 -4.74 50585 5.35 192 -16.57 32.11 9.61
532761 HandsOn Glob B 10.00 53.50 51.30 58.00 51.00 52.02 -2.77 45675 24.19 49 153.00 84.80 41.68
590113 Hang Seng Be E 1.00 517.18 518.24 520.80 510.56 513.74 -0.67 8924 46.13 643 -- 577.98 319.47
544687 Hannah Josep M 10.00 60.24 60.24 61.00 60.24 61.00 1.26 4000 2.42 2 -- 71.66 57.50
543227 Happiest Min A1 2.00 340.65 340.65 348.10 336.50 337.10 -1.04 38054 129.54 1369 27.68 709.55 305.30
544057 Happy Forgin B 2.00 1271.35 1270.00 1271.00 1251.00 1251.50 -1.56 737 9.32 89 56.58 1368.05 716.10
509597 Hardcastle W X 10.00 679.95 689.95 718.90 688.90 712.70 4.82 313 2.21 30 16.32 899.00 618.54
541276 Hardwyn (I) T 1.00 17.37 17.31 17.31 16.71 17.20 -0.98 29536 5.05 77 71.67 20.44 10.85
538081 Haria App. X 10.00 5.09 5.44 6.07 5.25 5.99 17.68 102506 6.10 39 11.52 7.65 4.55
512604 Haria Export X 10.00 7.91 7.51 8.70 7.51 7.55 -4.55 5829 0.48 20 68.64 10.25 4.73
543517 Hariom Pipe B 10.00 350.60 353.80 356.95 346.00 350.20 -0.11 1764 6.23 103 17.26 572.10 301.39
542682 Harish Text. X 10.00 65.07 66.99 66.99 66.99 66.99 2.95 1 0.00 1 4.29 84.00 52.40
526931 Hariyana Shp X 10.00 103.30 105.00 107.95 98.25 100.35 -2.86 9340 9.59 214 6.06 148.75 91.00
500467 Harr.Malayal B 10.00 181.00 181.85 182.75 177.20 180.65 -0.19 437 0.78 18 13.22 237.55 156.00
543600 Harsha Engr. B 10.00 359.65 372.95 372.95 357.65 360.80 0.32 748 2.74 33 31.10 451.00 330.00
544105 Harshdeep H. M 10.00 86.16 89.00 89.00 89.00 89.00 3.30 4500 4.01 3 -- 116.00 60.05
505336 Harshil Agro X 1.00 0.39 0.39 0.39 0.38 0.38 -2.56 1845041 7.12 570 -12.67 4.68 0.35
532855 Haryana Capf X 10.00 141.65 142.00 148.00 138.05 142.55 0.64 1114 1.61 64 15.87 232.95 135.00
531387 Hasti Financ X 10.00 8.44 8.60 8.60 8.28 8.28 -1.90 93 0.01 2 -0.71 9.77 4.85
509073 Hathway Bhaw X 10.00 11.30 11.07 11.50 10.00 10.56 -6.55 7239 0.76 59 37.71 21.70 10.00
533162 Hathway Cabl B 2.00 10.20 10.12 10.41 10.11 10.17 -0.29 7227259 740.38 1040 16.95 17.95 9.67
531531 Hatsun Agro A1 1.00 908.10 918.20 918.20 896.60 909.75 0.18 882 7.99 177 58.17 1178.80 731.05
517354 Havells (I) A1 1.00 1351.90 1352.00 1364.00 1340.35 1349.80 -0.16 17656 239.72 3050 57.00 1673.20 1250.15
539176 Hawa Engg. X 10.00 76.95 83.99 83.99 80.10 80.21 4.24 92 0.07 8 12.69 159.90 70.00
508486 Hawkins Cook B 10.00 7217.95 7210.05 7228.95 7100.00 7161.35 -0.78 449 32.14 150 30.12 9900.00 7025.85
532467 Hazoor Multi B 1.00 30.29 30.00 30.79 29.49 29.71 -1.91 264026 78.78 601 26.77 50.95 26.80
532334 HB Estate De X 10.00 68.48 68.97 69.00 67.25 67.27 -1.77 550 0.38 13 12.14 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.50 13.24 13.25 12.50 12.56 0.48 498 0.06 12 -44.86 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 57.68 62.45 62.45 58.60 58.60 1.60 2261 1.33 22 97.67 107.10 55.10
532216 HB Stockhold B 10.00 52.89 52.70 52.70 50.31 50.31 -4.88 173 0.09 9 -4.47 135.00 50.30
517271 HBL Engg. A1 1.00 664.10 662.35 689.90 657.05 676.70 1.90 187343 1270.39 4669 23.56 1121.95 405.40
500185 HCC A1 1.00 16.29 16.40 16.70 15.95 16.01 -1.72 6687275 1081.20 2684 21.35 31.47 15.90
539224 HCKK Venture XT 10.00 34.03 35.50 35.50 32.33 32.33 -5.00 6 0.00 3 80.82 165.00 26.50
500179 HCL Infosys. B 2.00 12.54 12.58 12.69 12.45 12.53 -0.08 68271 8.61 313 -17.40 24.39 11.78
532281 HCL Techno. A1 2.00 1354.00 1354.10 1380.50 1354.10 1356.85 0.21 147362 2013.05 3125 22.37 1770.00 1304.00
526717 HCP Plastene X 10.00 183.45 183.45 184.00 176.50 182.45 -0.55 2460 4.49 67 9.72 215.95 88.75
544429 HDB Finl.Ser B 10.00 683.25 683.30 683.30 669.10 670.95 -1.80 1492841 10084.03 5758 25.60 891.65 655.65
541729 HDFC AMC A1 5.00 2559.15 2557.00 2557.25 2492.75 2501.70 -2.24 42809 1078.55 6743 37.29 2965.00 1762.52
500180 HDFC Bank A1 1.00 878.05 869.90 871.95 855.15 857.10 -2.39 3384852 29190.39 37495 17.71 1020.35 835.15
539517 HDFC BSE Sen A1 25.04 90.25 89.18 90.00 89.00 89.06 -1.32 8758 7.83 217 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 36.40 37.31 37.31 36.06 36.26 -0.38 1072 0.39 25 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 135.98 136.93 136.93 134.90 135.01 -0.71 182732 247.90 1713 -- 152.35 70.52
540777 HDFC Life In A1 10.00 686.10 679.60 679.60 667.85 668.50 -2.57 96650 649.52 5795 76.31 820.50 614.70
543627 HDFC N100LV B 12.62 20.41 20.46 20.53 20.46 20.50 0.44 9938 2.04 7 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 30.74 30.70 30.85 30.50 30.52 -0.72 3269 1.00 48 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 60.56 59.92 60.18 59.24 59.39 -1.93 1598 0.95 93 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 277.57 279.45 279.45 274.00 275.26 -0.83 7042 19.42 160 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 94.56 93.91 94.39 92.50 92.70 -1.97 1763 1.65 75 -- 100.56 57.31
543605 HDFCN100Ql30 B 38.59 57.85 56.88 57.75 56.83 56.95 -1.56 1160 0.66 25 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 133.80 134.06 134.06 133.00 133.00 -0.60 145 0.19 9 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 118.11 118.38 118.38 117.51 118.07 -0.03 190 0.22 10 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.26 25.99 26.23 25.93 26.23 -0.11 3546 0.92 64 -- 28.00 22.83
543665 HDFCNifITETF B 29.99 32.05 32.04 32.64 32.00 32.02 -0.09 12652 4.12 50 -- 42.35 31.65
543570 HDFCNifNXT50 B 41.82 69.41 69.30 69.41 68.81 68.89 -0.75 5015 3.47 62 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 28.41 28.25 28.26 27.79 27.92 -1.72 5886 1.66 40 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 21.60 21.06 22.09 20.50 21.41 -0.88 36118 7.79 252 -- 23.20 17.65
543775 HDFCNSML250 B 91.31 155.86 151.96 157.56 151.96 155.62 -0.15 149174 232.51 1210 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 247.63 253.82 253.82 246.01 246.65 -0.40 189838 472.61 2242 -- 392.00 84.99
540210 Heads Up Ven B 10.00 7.43 7.91 7.91 7.37 7.90 6.33 23636 1.80 15 4.18 13.48 6.87
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 542.50 535.05 561.55 535.05 556.55 2.59 6570 36.11 376 438.23 799.35 489.27
543546 Healthy Life M 10.00 7.77 8.07 8.10 7.39 7.65 -1.54 116000 8.82 40 10.07 46.66 7.39
526967 Heera Ispat X 10.00 7.15 7.16 7.85 6.26 6.26 -12.45 3882 0.25 15 -5.35 9.91 5.00
509631 HEG A1 2.00 541.75 541.75 548.90 534.20 535.80 -1.10 30638 165.83 943 27.12 672.20 381.20
500292 HeidelbergC B 10.00 157.60 157.60 157.60 155.20 155.45 -1.36 3240 5.06 129 25.32 224.60 153.35
531178 Hemang Res. X 10.00 12.53 12.85 13.19 12.00 12.56 0.24 4191 0.51 19 18.20 28.80 12.00
543916 Hemant Surg. M 10.00 266.70 270.00 286.90 250.00 260.95 -2.16 18000 46.94 37 44.45 367.10 88.15
543242 Hemisphere P B 10.00 138.20 137.50 141.50 136.30 139.10 0.65 36631 50.87 474 -375.95 190.85 109.30
524590 Hemo Organic XT 10.00 15.41 15.11 15.33 15.11 15.33 -0.52 8 0.00 3 58.96 22.51 8.08
543266 Heranba Inds B 10.00 194.75 194.75 197.85 192.75 195.45 0.36 3435 6.72 200 -13.01 403.40 192.75
505720 Hercules Inv B 1.00 122.95 122.80 124.00 121.25 122.05 -0.73 20510 25.21 200 10.53 238.45 121.00
519552 Heritage Foo A1 5.00 309.80 309.80 315.50 305.75 307.00 -0.90 21052 65.69 653 17.33 541.60 300.00
500182 Hero Motocor A1 2.00 5585.80 5525.55 5555.95 5490.00 5508.30 -1.39 8792 485.89 2054 20.25 6390.00 3322.60
524669 Hester Biosc B 10.00 1506.30 1510.70 1510.80 1474.20 1484.75 -1.43 103 1.53 38 30.86 2347.70 1246.75
534328 Hexa Tradex B 2.00 161.00 162.00 165.85 160.00 160.05 -0.59 126 0.20 8 -97.00 215.75 148.80
544362 Hexaware Tec A1 1.00 462.30 463.95 470.70 458.00 459.90 -0.52 16310 75.57 655 28.16 900.15 430.05
500183 HFCL A1 1.00 70.05 69.09 71.05 69.09 69.75 -0.43 2105474 1469.97 1817 205.15 93.95 59.83
541019 HG Infra Eng B 10.00 500.70 498.00 515.00 495.00 498.00 -0.54 11303 56.69 886 8.27 1272.10 493.15
522073 Hi-Tech Gear T 10.00 622.00 640.00 640.00 603.00 603.00 -3.05 229 1.41 5 50.21 894.80 523.05
543411 Hi-Tech Pipe B 1.00 81.17 81.00 83.25 80.83 82.80 2.01 31028 25.47 310 22.08 127.46 70.90
504176 High Enr.Bat X 2.00 551.30 554.00 559.00 546.20 554.55 0.59 17677 98.14 275 27.91 830.35 432.00
544477 Highway Infr B 5.00 52.28 50.04 52.60 50.04 50.69 -3.04 15552 7.91 292 10.34 134.88 49.45
524735 Hikal B 2.00 184.05 184.10 186.90 180.95 181.10 -1.60 7268 13.31 162 -172.48 456.60 178.00
539697 Hiliks Tech. XT 10.00 44.90 44.01 44.01 44.01 44.01 -1.98 3743 1.65 12 275.06 89.60 41.60
544308 Hilltone Sof X 10.00 53.78 53.78 55.89 51.29 52.39 -2.58 14119 7.54 24 -209.56 93.00 25.83
532847 Hilton Metal B 10.00 17.05 16.87 17.37 16.82 17.11 0.35 17934 3.07 225 11.26 70.68 16.80
505712 Him Teknofor X 2.00 195.00 193.00 198.65 190.80 193.55 -0.74 2423 4.67 32 19.39 271.50 149.05
500184 Himadri Spl. A1 1.00 460.65 460.60 460.60 449.15 451.20 -2.05 72193 326.47 1993 32.23 534.35 351.40
526899 Himalaya Fd. X 10.00 8.93 8.88 9.09 8.88 8.98 0.56 22955 2.06 94 14.48 17.87 8.01
514043 Himat. Seide B 5.00 93.26 93.29 93.94 92.08 92.38 -0.94 19790 18.41 279 16.01 168.85 92.08
531979 Hind Alumini XT 10.00 91.32 93.00 95.70 91.77 94.95 3.98 9883 9.33 189 6.32 162.55 57.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504036 Hind Rect B 2.00 1358.45 1350.00 1468.20 1349.00 1453.00 6.96 3224 46.44 449 49.81 2101.00 817.25
539984 Hind Urban I X 10.00 2301.80 2349.00 2349.00 2306.05 2316.80 0.65 436 10.11 58 -12.41 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 292.40 296.20 299.90 291.35 292.00 -0.14 203 0.60 21 8.66 393.70 277.00
541154 Hind.Aeronau A1 5.00 3892.50 3874.95 4039.90 3855.05 4024.10 3.38 201402 7985.18 16042 30.25 5166.00 3354.10
519574 Hind.Agrigen X 10.00 42.42 44.00 44.00 40.00 41.03 -3.28 3215 1.33 34 586.14 103.00 35.50
531918 Hind.Applian X 10.00 112.00 114.25 114.25 103.70 110.50 -1.34 185 0.21 16 1105.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.99 7.99 8.38 7.99 8.38 4.88 2767 0.23 23 59.86 10.32 5.00
509635 Hind.Compost B 5.00 413.90 409.30 417.00 409.30 410.15 -0.91 29 0.12 14 23.76 539.95 397.55
513599 Hind.Copper A1 5.00 557.90 557.65 564.55 553.50 558.40 0.09 373094 2083.88 6187 81.64 759.20 183.90
519126 Hind.Foods B 2.00 473.75 471.55 479.85 470.05 475.80 0.43 594 2.82 80 42.48 609.05 443.35
505893 Hind.Hardy X 10.00 807.35 849.95 850.00 844.00 846.45 4.84 81 0.69 15 13.89 1350.00 601.05
533217 Hind.Media V B 10.00 69.30 65.09 69.20 65.00 66.30 -4.33 6308 4.14 90 7.33 103.45 62.08
509895 Hind.Mills X 10.00 164.95 173.00 174.90 161.00 165.00 0.03 1086 1.83 47 -5.22 218.00 154.00
500500 Hind.Motors B 5.00 15.10 14.82 15.15 14.79 14.95 -0.99 232499 34.90 1150 87.94 35.83 14.08
500186 Hind.Oil Exp B 10.00 152.75 154.80 157.85 151.25 156.75 2.62 63261 97.83 785 19.52 197.80 129.40
500449 Hind.Org.Chm B 10.00 29.13 28.86 29.88 28.86 29.01 -0.41 60048 17.60 225 0.40 45.00 23.80
530315 Hind.Tin Wrk X 10.00 111.30 111.90 114.00 110.55 111.70 0.36 7479 8.33 86 11.25 178.95 98.05
500696 Hind.Unileve A1 1.00 2253.80 2253.25 2253.25 2220.00 2226.10 -1.23 61648 1374.44 5674 36.04 2736.62 2106.88
500188 Hind.Zinc A1 2.00 595.75 595.75 596.90 585.50 586.75 -1.51 316240 1870.87 7216 21.01 732.60 385.05
500440 Hindalco A1 1.00 954.80 963.50 971.00 943.35 958.65 0.40 274991 2634.33 18135 13.40 1029.60 546.25
543645 Hindprakash B 10.00 128.10 125.90 125.90 121.00 122.95 -4.02 18 0.02 4 90.40 176.25 111.10
532859 Hinduja Glob B 10.00 356.25 365.00 365.00 348.15 350.50 -1.61 4319 15.20 313 36.82 628.80 348.15
542905 Hindware Hom B 2.00 212.65 210.95 216.10 206.00 207.35 -2.49 302005 640.60 869 -33.61 392.10 180.00
530853 Hipolin X 10.00 52.50 54.99 54.99 50.00 50.07 -4.63 237 0.12 6 -5.07 118.65 49.60
590018 Hisar Metal B 10.00 156.00 156.00 156.00 156.00 156.00 0.00 54 0.08 3 28.06 228.00 150.20
521068 Hisar Spin. P 10.00 63.63 60.45 60.45 60.45 60.45 -5.00 100 0.06 1 6.14 67.13 40.70
532359 Hit Kit Glob XT 2.00 4.33 4.54 4.54 4.54 4.54 4.85 69971 3.18 37 11.35 4.54 0.91
543187 Hitachi Engy A1 10.00 25307.10 25307.70 26144.95 25307.70 25871.00 2.23 11920 3077.57 3150 27.40 26144.95 10897.55
526217 Hitech Corp. B 10.00 125.50 121.50 127.00 121.50 122.00 -2.79 322 0.40 24 28.71 235.00 121.50
531661 Hittco Tools X 10.00 11.25 13.50 13.50 10.00 10.02 -10.93 2800 0.28 30 -19.27 16.00 10.00
522215 HLE Glasscoa B 2.00 312.90 313.00 316.15 306.65 308.80 -1.31 5125 16.03 227 42.24 662.00 218.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro M 10.00 47.18 49.50 49.53 46.12 46.12 -2.25 17600 8.66 7 7.71 100.99 42.75
543929 HMA Agro B 1.00 25.01 25.08 25.46 24.35 24.60 -1.64 6807 1.69 30 10.56 38.15 23.46
500191 HMT Z 10.00 70.01 70.01 72.50 68.00 68.65 -1.94 13346 9.27 153 -18.81 75.45 41.00
543259 Home First F A1 2.00 1038.80 1038.90 1068.10 1038.90 1047.70 0.86 14503 152.11 767 22.04 1518.80 838.65
544014 Honasa Cons. A1 10.00 298.20 293.95 302.95 287.00 290.65 -2.53 11695 34.62 505 -62.64 334.00 190.00
522064 Honda (I) Po B 10.00 2051.00 2042.40 2091.10 2039.80 2079.10 1.37 912 18.88 179 28.69 3251.00 1827.20
517174 Honeywell Au A1 10.00 29954.40 29995.00 30082.00 29891.30 29969.95 0.05 102 30.59 81 52.44 41599.80 29836.05
500193 Hotel Leela B 2.00 7.76 8.22 8.22 7.63 7.78 0.26 19566 1.54 187 129.67 15.75 7.50
532145 Hotel Silver X 10.00 10.93 10.93 10.97 10.25 10.47 -4.21 44706 4.82 38 13.09 15.30 10.13
526761 Howard Hotel X 10.00 25.15 23.72 26.24 23.66 25.79 2.54 762 0.19 13 54.87 33.90 18.00
543433 HP Adhesives B 2.00 34.12 34.65 34.69 33.91 34.69 1.67 2906 0.99 68 23.44 57.50 33.60
502873 HP Cotton X 10.00 104.05 103.00 103.55 103.00 103.50 -0.53 22 0.02 3 12.41 132.00 82.00
500104 HPCL A1 10.00 418.20 419.90 419.95 402.25 405.25 -3.10 219787 903.85 5714 5.60 508.45 319.75
540136 HPL Elec.Pow B 10.00 314.40 310.00 321.00 310.00 317.00 0.83 7253 23.05 319 20.95 639.50 301.14
544656 HRS Aluglaze MT 10.00 248.55 250.05 250.10 250.05 250.05 0.60 4800 12.00 4 93.65 262.00 126.00
532662 HT Media B 2.00 20.78 22.95 22.95 20.27 20.30 -2.31 2493 0.51 156 2030.00 28.20 14.51
532799 Hubtown B 10.00 218.15 217.00 225.70 211.10 213.95 -1.93 13795 30.11 580 23.13 366.00 149.90
540530 HUDCO A1 10.00 178.25 177.70 182.25 175.55 176.20 -1.15 243235 436.91 2676 12.69 253.80 173.35
509820 Huhtamaki (I B 2.00 170.35 171.95 173.80 169.65 172.10 1.03 12469 21.36 236 15.37 272.45 165.60
500262 Hybrid Finan B 5.00 18.44 18.40 20.25 18.40 18.88 2.39 419 0.08 17 17.32 35.21 9.35
539724 Hypersoft Tc XT 10.00 83.47 87.64 87.64 80.00 87.64 5.00 20771 18.10 94 250.40 100.60 19.35
544274 Hyundai Mot. A1 10.00 2135.10 2135.05 2137.00 2075.55 2089.35 -2.14 26610 560.28 3561 28.01 2889.65 1542.95