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 04/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 256.25 248.00 248.00 245.00 246.05 -3.98 38 0.09 5 73.67 326.25 156.66
515147 Haldyn Glass X 1.00 90.61 91.00 91.00 89.12 89.62 -1.09 34435 31.02 139 21.97 154.65 78.23
540679 Haleos Labs B 10.00 1275.00 1314.85 1314.85 1212.10 1294.65 1.54 34 0.44 9 19.70 1680.00 956.05
544312 Hamps Bio M 10.00 18.81 16.00 16.00 16.00 16.00 -14.94 4000 0.64 1 28.07 35.00 16.00
526407 Hampton Sky X 1.00 10.75 10.70 10.70 9.76 10.39 -3.35 48748 5.05 173 -16.49 32.11 9.61
532761 HandsOn Glob B 10.00 54.55 48.01 58.00 48.01 51.02 -6.47 230 0.12 11 150.06 84.80 41.68
590113 Hang Seng Be E 1.00 518.76 523.94 523.94 502.60 507.19 -2.23 23634 119.89 1417 -- 577.98 319.47
544687 Hannah Josep M 10.00 61.11 57.60 61.50 57.60 59.92 -1.95 38000 22.90 16 -- 71.66 57.50
543227 Happiest Min A1 2.00 347.60 335.75 352.60 335.75 341.60 -1.73 41038 141.67 1266 28.05 714.15 305.30
544057 Happy Forgin B 2.00 1291.30 1267.20 1270.00 1232.50 1244.80 -3.60 1694 21.33 278 56.27 1368.05 716.10
509597 Hardcastle W X 10.00 652.90 625.00 635.00 625.00 635.00 -2.74 44 0.28 8 14.54 899.00 618.54
541276 Hardwyn (I) T 1.00 17.36 17.00 17.49 16.52 17.42 0.35 93178 16.15 141 72.58 20.44 10.85
538081 Haria App. X 10.00 5.39 5.37 5.37 4.73 5.29 -1.86 5634 0.27 14 10.17 7.65 4.55
512604 Haria Export X 10.00 7.65 7.80 7.80 6.90 7.80 1.96 1161 0.09 26 70.91 10.25 4.73
543517 Hariom Pipe B 10.00 358.80 341.10 353.55 341.10 351.20 -2.12 13014 45.18 424 17.31 572.10 301.39
542682 Harish Text. X 10.00 63.00 65.90 65.90 62.05 65.07 3.29 496 0.32 11 4.17 84.00 52.40
526931 Hariyana Shp X 10.00 108.60 103.35 107.70 103.35 104.45 -3.82 2833 2.95 113 6.31 148.75 91.00
500467 Harr.Malayal B 10.00 184.65 184.00 185.90 179.35 183.05 -0.87 1362 2.49 42 13.40 237.55 156.00
543600 Harsha Engr. B 10.00 356.90 356.90 358.00 348.80 355.05 -0.52 1226 4.33 131 30.61 451.00 330.00
544105 Harshdeep H. M 10.00 92.00 87.31 87.80 87.31 87.56 -4.83 3000 2.63 2 -- 116.00 60.05
505336 Harshil Agro X 1.00 0.38 0.37 0.38 0.35 0.37 -2.63 8651682 31.50 1430 -12.33 4.68 0.35
532855 Haryana Capf X 10.00 143.00 150.25 150.25 147.00 147.00 2.80 6 0.01 3 16.37 232.95 135.00
524080 Haryana Lthr X 10.00 57.50 53.20 59.00 52.00 53.13 -7.60 4817 2.54 41 13.80 88.80 52.00
531387 Hasti Financ X 10.00 8.12 8.10 8.28 7.96 8.28 1.97 2767 0.23 8 -0.71 9.77 4.85
509073 Hathway Bhaw X 10.00 11.69 11.01 11.64 10.75 11.01 -5.82 4343 0.48 44 39.32 21.70 10.75
533162 Hathway Cabl B 2.00 10.32 10.11 10.22 9.97 10.13 -1.84 369914 37.42 1068 16.88 17.95 9.67
531531 Hatsun Agro A1 1.00 911.75 911.75 911.75 890.10 899.20 -1.38 497 4.46 86 57.49 1178.80 731.05
517354 Havells (I) A1 1.00 1355.30 1328.25 1331.90 1315.00 1318.15 -2.74 27084 358.39 4660 55.67 1673.20 1250.15
539176 Hawa Engg. X 10.00 74.03 74.00 79.50 72.61 77.00 4.01 672 0.50 15 12.18 159.90 70.00
508486 Hawkins Cook B 10.00 7257.60 7249.55 7275.00 7151.00 7210.85 -0.64 788 56.88 245 30.33 9900.00 7025.85
532467 Hazoor Multi B 1.00 30.61 30.40 30.90 29.50 30.31 -0.98 135515 40.85 763 27.31 50.95 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 69.67 68.28 73.00 62.70 65.87 -5.45 2855 1.87 28 11.89 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.80 12.00 14.86 11.85 13.31 3.98 13651 1.81 27 -47.54 17.60 11.02
532333 HB Portfolio X 10.00 57.50 58.66 62.99 57.05 58.54 1.81 1475 0.86 46 97.57 107.10 55.10
532216 HB Stockhold B 10.00 55.00 56.00 56.00 52.25 52.93 -3.76 74 0.04 12 -4.70 135.00 52.25
517271 HBL Engg. A1 1.00 669.05 646.45 663.85 642.30 645.30 -3.55 183242 1196.27 6105 22.47 1121.95 405.40
500185 HCC A1 1.00 16.73 16.21 16.70 16.15 16.26 -2.81 1278808 208.67 2802 21.68 31.47 16.15
539224 HCKK Venture XT 10.00 34.19 33.33 33.33 32.51 32.51 -4.91 174 0.06 9 81.27 165.00 26.50
500179 HCL Infosys. B 2.00 12.50 12.37 12.49 12.01 12.20 -2.40 41010 5.04 390 -16.94 24.39 11.78
532281 HCL Techno. A1 2.00 1370.75 1364.95 1382.00 1360.00 1364.00 -0.49 58499 801.28 12629 22.49 1770.00 1304.00
526717 HCP Plastene X 10.00 182.15 175.00 184.95 170.10 179.00 -1.73 9330 16.81 99 9.54 215.95 88.75
544429 HDB Finl.Ser B 10.00 700.35 687.10 690.45 673.90 679.20 -3.02 77581 526.92 5281 25.91 891.65 655.65
541729 HDFC AMC A1 5.00 2648.85 2600.85 2613.35 2539.00 2545.40 -3.91 28440 729.01 3549 37.94 2965.00 1762.52
500180 HDFC Bank A1 1.00 881.75 847.00 879.25 847.00 868.40 -1.51 1684336 14665.81 47803 17.94 1020.35 835.15
539517 HDFC BSE Sen A1 25.04 90.52 88.25 90.00 88.25 89.37 -1.27 39498 35.07 277 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 37.51 36.55 36.72 35.81 36.32 -3.17 5434 1.96 86 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 142.63 140.63 140.63 136.00 138.31 -3.03 743732 1026.29 5191 -- 152.35 70.52
540777 HDFC Life In A1 10.00 706.85 700.00 707.25 681.40 684.20 -3.20 1811574 12626.24 5007 78.11 820.50 612.00
543627 HDFC N100LV B 12.62 20.64 20.48 20.48 20.20 20.44 -0.97 388 0.08 19 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1050.13 1050.55 1050.55 1050.51 1050.55 0.04 806 8.47 4 -- 1050.55 1000.83
543628 HDFC N200Mom B 19.06 31.18 30.50 30.70 29.98 30.39 -2.53 23220 7.04 304 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.40 60.61 60.72 59.91 60.37 -1.68 57489 34.46 108 -- 64.06 48.72
539516 HDFC Nifty50 B 76.13 279.00 278.20 278.20 272.54 274.46 -1.63 12990 35.57 330 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 97.39 97.39 97.39 93.34 94.15 -3.33 7653 7.23 187 -- 100.56 57.31
543605 HDFCN100Ql30 B 38.59 57.15 56.55 56.73 55.92 56.48 -1.17 758 0.43 34 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 134.73 137.00 137.00 132.79 134.54 -0.14 2210 2.96 19 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 118.56 117.15 117.47 116.03 117.23 -1.12 3054 3.57 88 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.41 26.12 26.12 25.77 25.93 -1.82 4528 1.17 68 -- 28.00 22.83
543665 HDFCNifITETF B 29.99 32.23 32.17 32.44 32.03 32.27 0.12 22015 7.08 133 -- 42.35 31.75
543570 HDFCNifNXT50 B 41.82 70.31 68.55 69.15 67.64 67.68 -3.74 25310 17.20 475 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 28.92 28.83 28.83 28.07 28.41 -1.76 5577 1.58 130 -- 29.98 24.10
543776 HDFCNMid150 B 11.60 21.79 21.71 22.23 21.11 21.27 -2.39 68460 14.57 686 -- 23.20 17.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543775 HDFCNSML250 B 91.31 157.14 153.21 156.01 152.80 153.84 -2.10 153126 235.55 3082 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 276.22 264.99 276.95 249.13 253.54 -8.21 925561 2340.55 9731 -- 392.00 84.99
540210 Heads Up Ven B 10.00 7.99 7.99 7.99 6.87 7.43 -7.01 5113 0.38 54 3.93 13.48 6.87
539787 HealthCare G A1 10.00 560.00 550.05 561.60 546.05 553.40 -1.18 12236 67.96 763 435.75 799.35 489.27
543546 Healthy Life M 10.00 8.42 8.00 8.71 8.00 8.02 -4.75 26000 2.10 12 10.55 46.66 8.00
526967 Heera Ispat X 10.00 6.68 6.75 6.75 6.69 6.69 0.15 783 0.05 18 -5.72 9.91 5.00
509631 HEG A1 2.00 572.90 563.15 563.95 539.25 543.40 -5.15 105716 578.56 3131 27.50 672.20 356.95
500292 HeidelbergC B 10.00 159.55 158.75 158.75 153.35 155.05 -2.82 16448 25.61 192 25.25 224.60 153.35
539174 Helpage Fin X 10.00 21.85 19.23 23.27 19.23 23.19 6.13 6896 1.45 22 7.22 33.80 13.05
531178 Hemang Res. X 10.00 13.84 12.01 13.35 12.01 13.18 -4.77 1241 0.16 31 19.10 28.80 12.00
543916 Hemant Surg. M 10.00 288.00 271.50 288.60 262.25 269.50 -6.42 29200 78.60 66 45.91 367.10 88.15
543242 Hemisphere P B 10.00 140.10 136.60 140.10 136.60 137.90 -1.57 35315 48.89 388 -372.70 190.85 109.30
524590 Hemo Organic XT 10.00 16.04 15.72 15.72 15.72 15.72 -2.00 3607 0.57 4 60.46 22.51 8.05
543266 Heranba Inds B 10.00 200.50 194.00 200.00 193.15 196.45 -2.02 2251 4.41 250 -13.08 403.40 193.15
505720 Hercules Inv B 1.00 126.65 124.00 128.95 121.00 122.55 -3.24 12373 15.20 311 10.57 238.45 121.00
519552 Heritage Foo A1 5.00 311.85 305.10 310.00 302.80 306.55 -1.70 18013 55.26 661 17.31 541.60 300.00
500182 Hero Motocor A1 2.00 5590.20 5554.00 5554.00 5430.00 5499.70 -1.62 7847 429.31 2501 20.22 6390.00 3322.60
524669 Hester Biosc B 10.00 1541.25 1516.00 1518.30 1489.70 1501.40 -2.59 366 5.49 66 31.20 2347.70 1246.75
534328 Hexa Tradex B 2.00 158.05 158.00 160.00 157.60 159.15 0.70 577 0.91 27 -96.45 216.45 148.80
544362 Hexaware Tec A1 1.00 466.30 464.30 468.80 452.10 455.60 -2.29 46890 214.83 6090 27.90 900.15 430.05
500183 HFCL A1 1.00 67.29 66.80 67.02 64.50 66.55 -1.10 558290 366.24 2260 195.74 93.95 59.83
541019 HG Infra Eng B 10.00 530.00 522.05 526.70 500.05 505.15 -4.69 14533 74.33 774 8.39 1272.10 500.05
522073 Hi-Tech Gear T 10.00 622.90 622.00 622.00 622.00 622.00 -0.14 65 0.40 1 51.79 894.80 523.05
543411 Hi-Tech Pipe B 1.00 83.49 80.47 83.11 79.41 81.69 -2.16 84451 68.31 814 21.78 127.46 70.90
504176 High Enr.Bat X 2.00 544.60 548.95 548.95 530.00 534.25 -1.90 6594 35.17 308 26.89 830.35 431.90
544477 Highway Infr B 5.00 52.66 51.01 52.34 50.80 51.68 -1.86 17559 9.02 224 10.55 134.88 49.45
524735 Hikal B 2.00 192.35 188.30 189.60 181.40 185.75 -3.43 34698 64.35 661 -176.90 456.60 178.00
539697 Hiliks Tech. XT 10.00 46.74 47.60 47.67 45.81 45.81 -1.99 19235 8.87 29 286.31 89.60 41.60
544308 Hilltone Sof X 10.00 55.00 52.30 55.99 52.25 54.90 -0.18 1799 0.94 25 -219.60 93.00 25.83
532847 Hilton Metal B 10.00 17.62 17.31 17.65 16.80 16.90 -4.09 14895 2.56 169 11.12 70.68 16.80
505712 Him Teknofor X 2.00 197.00 199.00 199.00 189.00 192.90 -2.08 5809 11.25 81 19.33 271.50 149.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500184 Himadri Spl. A1 1.00 457.90 448.40 454.75 438.00 442.20 -3.43 179732 794.60 4762 31.59 534.35 351.40
526899 Himalaya Fd. X 10.00 8.95 8.90 9.03 8.74 8.80 -1.68 52315 4.66 191 14.19 17.87 8.01
514043 Himat. Seide B 5.00 97.31 95.00 95.19 92.25 93.10 -4.33 44870 42.23 675 16.14 168.85 92.25
531979 Hind Alumini XT 10.00 91.14 91.14 91.14 86.68 89.19 -2.14 6954 6.13 233 5.93 162.55 57.25
504036 Hind Rect B 2.00 1357.30 1350.00 1350.00 1304.95 1326.95 -2.24 1937 25.66 302 45.49 2101.00 817.25
539984 Hind Urban I X 10.00 2301.00 2345.00 2388.00 2312.00 2336.30 1.53 994 23.30 113 -12.52 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 295.40 293.90 298.90 277.00 286.65 -2.96 6069 17.34 182 8.50 393.70 277.00
541154 Hind.Aeronau A1 5.00 3951.75 3977.50 3977.50 3862.00 3874.35 -1.96 223024 8685.55 20361 29.13 5166.00 3296.50
519574 Hind.Agrigen X 10.00 37.55 36.00 39.50 36.00 39.47 5.11 8250 3.17 57 563.86 103.00 35.50
531918 Hind.Applian X 10.00 98.05 100.05 107.85 100.05 107.60 9.74 968 1.04 18 1076.00 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.61 7.61 7.61 7.61 7.61 0.00 2809 0.21 20 54.36 10.32 5.00
509635 Hind.Compost B 5.00 404.35 409.20 440.00 398.75 408.50 1.03 1235 5.22 35 23.67 539.95 397.55
513599 Hind.Copper A1 5.00 576.05 571.50 574.15 540.00 546.65 -5.10 2092694 11544.07 38201 79.92 759.20 183.90
519126 Hind.Foods B 2.00 481.95 470.20 480.20 466.45 479.00 -0.61 2744 12.97 201 42.77 609.05 443.35
505893 Hind.Hardy X 10.00 807.80 829.50 829.50 760.00 790.60 -2.13 413 3.23 67 12.98 1350.00 601.05
533217 Hind.Media V B 10.00 66.01 67.66 72.48 63.26 65.75 -0.39 520 0.35 28 7.27 103.45 62.08
509895 Hind.Mills X 10.00 162.25 169.50 169.50 156.20 162.00 -0.15 42 0.07 16 -5.12 218.00 154.00
500500 Hind.Motors B 5.00 15.47 15.30 15.30 14.80 14.91 -3.62 350583 52.30 1887 87.71 35.83 14.80
500186 Hind.Oil Exp B 10.00 136.80 139.40 151.55 138.05 148.35 8.44 155348 223.05 1902 18.47 197.80 129.40
500449 Hind.Org.Chm B 10.00 29.48 29.30 29.31 28.89 29.01 -1.59 22502 6.54 218 0.40 45.00 23.80
530315 Hind.Tin Wrk X 10.00 115.85 117.90 117.90 108.00 109.90 -5.14 9443 10.45 189 11.07 178.95 98.05
500696 Hind.Unileve A1 1.00 2319.80 2300.10 2311.70 2252.50 2262.65 -2.46 66525 1522.37 12991 36.64 2736.62 2106.88
500188 Hind.Zinc A1 2.00 617.70 600.00 604.80 585.85 591.00 -4.32 547842 3254.16 17803 21.16 732.60 385.05
500440 Hindalco A1 1.00 940.15 922.20 944.95 912.15 922.10 -1.92 231056 2135.01 11041 12.89 1029.60 546.25
543645 Hindprakash B 10.00 124.00 128.15 128.15 128.10 128.10 3.31 2 0.00 2 94.19 176.25 111.10
532859 Hinduja Glob B 10.00 365.20 386.80 386.80 355.05 362.95 -0.62 146405 523.46 239 38.13 628.80 355.05
542905 Hindware Hom B 2.00 220.45 211.00 217.55 206.60 210.15 -4.67 5522 11.72 432 -34.06 392.10 180.00
530853 Hipolin X 10.00 54.63 51.95 51.95 51.90 51.90 -5.00 339 0.18 6 -5.26 118.65 50.25
590018 Hisar Metal B 10.00 160.85 161.00 161.60 157.00 157.00 -2.39 2582 4.08 54 28.24 228.00 150.20
532359 Hit Kit Glob XT 2.00 3.94 4.13 4.13 4.13 4.13 4.82 110763 4.57 60 10.33 4.13 0.91
543187 Hitachi Engy A1 10.00 25492.60 25000.05 25050.10 24200.00 24492.15 -3.92 7163 1756.86 1793 25.94 25845.00 10897.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 132.95 135.65 135.65 123.90 129.00 -2.97 1033 1.30 52 30.35 235.00 123.90
531661 Hittco Tools X 10.00 10.85 10.80 10.80 10.25 10.79 -0.55 505 0.05 9 -20.75 16.00 10.25
522215 HLE Glasscoa B 2.00 323.10 308.25 317.20 307.25 312.45 -3.30 6890 21.47 357 42.74 662.00 218.00
544349 HM Electro M 10.00 45.53 44.51 45.00 44.51 45.00 -1.16 3200 1.43 2 7.53 100.99 42.75
543929 HMA Agro B 1.00 25.03 25.65 25.65 24.00 24.34 -2.76 37398 9.13 330 10.45 38.15 23.46
500191 HMT Z 10.00 63.98 62.00 67.17 62.00 66.68 4.22 21836 14.30 391 -18.27 75.45 41.00
543259 Home First F A1 2.00 1096.20 1060.15 1105.60 1060.15 1074.20 -2.01 14062 152.51 976 22.60 1518.80 838.65
544014 Honasa Cons. A1 10.00 292.90 288.50 295.00 283.20 289.90 -1.02 45208 130.50 890 -62.48 334.00 190.00
522064 Honda (I) Po B 10.00 2074.30 2025.85 2045.30 2008.25 2030.00 -2.14 215 4.35 43 28.01 3251.00 1827.20
517174 Honeywell Au A1 10.00 30306.80 30290.95 30291.00 29836.05 30165.90 -0.46 147 44.16 118 52.78 41599.80 29836.05
500193 Hotel Leela B 2.00 7.74 7.69 7.98 7.53 7.61 -1.68 67514 5.22 172 126.83 15.75 7.53
532145 Hotel Silver X 10.00 11.79 11.70 11.70 11.11 11.21 -4.92 2019 0.24 7 14.01 15.30 11.06
526761 Howard Hotel X 10.00 24.50 23.66 26.75 23.54 25.17 2.73 3632 0.93 37 53.55 33.90 18.00
543433 HP Adhesives B 2.00 35.25 34.00 35.00 33.60 33.89 -3.86 18471 6.30 243 22.90 57.50 33.60
502873 HP Cotton X 10.00 109.65 102.00 109.85 102.00 105.30 -3.97 253 0.26 11 12.63 132.00 82.00
500104 HPCL A1 10.00 424.35 415.95 416.35 400.10 401.40 -5.41 217727 885.42 6284 5.55 508.45 313.95
540136 HPL Elec.Pow B 10.00 322.60 319.00 319.00 308.05 311.45 -3.46 13226 41.36 494 20.58 639.50 301.14
544656 HRS Aluglaze MT 10.00 248.00 250.00 253.00 250.00 250.30 0.93 37200 93.10 8 93.75 253.00 126.00
532662 HT Media B 2.00 21.28 20.70 21.01 20.19 20.87 -1.93 5972 1.23 56 2087.00 28.20 14.51
532799 Hubtown B 10.00 206.85 201.05 208.45 199.70 202.00 -2.34 17498 35.24 321 21.84 366.00 149.90
540530 HUDCO A1 10.00 181.65 174.45 178.40 174.45 176.05 -3.08 183793 323.81 6923 12.67 253.80 169.00
509820 Huhtamaki (I B 2.00 171.75 167.55 172.00 165.60 169.45 -1.34 9412 15.85 413 15.13 272.45 165.60
500262 Hybrid Finan B 5.00 19.69 18.60 19.27 18.00 19.08 -3.10 2452 0.45 41 17.50 35.21 9.35
539724 Hypersoft Tc XT 10.00 75.75 73.08 79.53 73.08 79.53 4.99 14362 11.24 95 227.23 100.60 19.35
544274 Hyundai Mot. A1 10.00 2148.55 2091.05 2104.60 2067.05 2077.30 -3.32 294475 6132.49 6011 27.85 2889.65 1542.95