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 05/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 270.05 281.95 283.55 275.05 280.25 3.78 387 1.09 17 72.79 326.25 156.66
515147 Haldyn Glass X 1.00 92.43 92.90 93.90 92.26 92.92 0.53 16602 15.49 107 24.20 154.65 78.23
540679 Haleos Labs T 10.00 1255.00 1255.00 1255.00 1255.00 1255.00 0.00 20 0.25 1 20.27 1680.00 956.05
526407 Hampton Sky X 1.00 12.67 12.67 12.89 12.35 12.56 -0.87 15695 1.97 110 -21.66 32.11 11.40
532761 HandsOn Glob B 10.00 61.95 62.01 64.20 60.23 60.64 -2.11 149 0.09 6 15.67 84.80 41.51
590113 Hang Seng Be E 1.00 546.27 543.39 543.39 538.27 543.39 -0.53 2497 13.54 158 -- 577.98 319.47
544687 Hannah Josep MT 10.00 68.60 65.17 70.98 65.17 67.01 -2.32 134000 89.65 31 -- 71.66 61.75
543227 Happiest Min A1 2.00 397.45 399.15 399.65 390.15 393.60 -0.97 28201 111.08 1089 30.70 766.00 390.15
544057 Happy Forgin B 2.00 1127.75 1127.80 1134.60 1121.50 1124.75 -0.27 1418 16.01 129 50.85 1190.00 716.10
509597 Hardcastle W X 10.00 669.95 696.85 696.85 696.85 696.85 4.02 21 0.15 3 21.84 899.00 600.00
541276 Hardwyn (I) T 1.00 16.30 15.85 16.93 15.85 16.82 3.19 36535 6.01 48 60.07 20.44 10.85
538081 Haria App. X 10.00 6.00 5.87 5.87 5.80 5.80 -3.33 218 0.01 8 7.95 7.65 4.55
512604 Haria Export X 10.00 6.55 5.90 7.20 5.90 6.06 -7.48 1253 0.08 7 46.62 10.25 4.73
543517 Hariom Pipe B 10.00 408.25 411.00 411.65 405.35 408.10 -0.04 4432 18.11 183 20.23 572.10 301.39
542682 Harish Text. X 10.00 63.15 65.09 66.25 59.10 59.63 -5.57 360 0.23 25 6.02 92.68 52.40
526931 Hariyana Shp X 10.00 102.35 104.00 104.80 101.15 102.75 0.39 1479 1.52 50 16.63 148.75 91.00
500467 Harr.Malayal B 10.00 162.85 160.60 162.90 160.60 161.05 -1.11 377 0.61 142 10.33 267.65 156.00
543600 Harsha Engr. B 10.00 397.40 397.40 415.00 393.15 395.75 -0.42 4224 17.08 304 36.51 451.00 330.00
544105 Harshdeep H. M 10.00 104.98 100.00 100.00 100.00 100.00 -4.74 1500 1.50 1 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.49 0.47 0.47 0.41 0.43 -12.24 25948729 112.55 2648 4.78 4.68 0.40
532855 Haryana Capf X 10.00 152.55 155.60 166.05 150.60 153.60 0.69 703 1.12 35 16.07 232.95 144.50
524080 Haryana Lthr X 10.00 62.98 63.99 63.99 59.26 62.40 -0.92 181 0.11 13 15.88 88.80 52.00
531387 Hasti Financ X 10.00 7.28 7.29 7.29 7.14 7.14 -1.92 27 0.00 2 -0.61 9.77 4.85
509073 Hathway Bhaw X 10.00 12.84 11.60 12.99 11.60 12.04 -6.23 1769 0.22 24 43.00 21.70 10.75
533162 Hathway Cabl B 2.00 11.29 11.29 11.35 11.04 11.12 -1.51 66628 7.42 278 18.53 17.95 9.91
531531 Hatsun Agro A1 1.00 912.05 912.10 921.80 902.40 909.65 -0.26 757 6.89 98 58.16 1178.80 817.05
517354 Havells (I) A1 1.00 1344.30 1354.30 1354.30 1332.70 1350.15 0.44 8155 109.59 1154 57.02 1673.20 1250.15
539176 Hawa Engg. X 10.00 81.59 83.11 85.00 79.10 84.02 2.98 1973 1.63 29 13.29 159.90 70.00
508486 Hawkins Cook B 10.00 7557.60 7595.35 7595.35 7352.00 7500.00 -0.76 563 42.12 199 31.55 9900.00 7099.95
532467 Hazoor Multi B 1.00 33.94 33.94 34.59 32.90 33.62 -0.94 350710 117.41 522 35.02 54.00 26.80
532334 HB Estate De X 10.00 65.13 71.99 71.99 64.10 66.06 1.43 718 0.48 23 13.73 110.92 62.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508956 HB Leas.&Fin X 10.00 12.54 12.60 13.57 12.45 12.57 0.24 445 0.06 16 -54.65 17.60 11.02
532333 HB Portfolio X 10.00 57.52 57.54 60.00 57.00 59.79 3.95 426 0.25 19 -38.82 109.50 55.10
532216 HB Stockhold T 10.00 65.48 63.00 65.00 62.21 64.99 -0.75 597 0.38 10 -2.95 135.00 60.00
517271 HBL Engg. A1 1.00 798.95 797.00 797.00 775.80 778.75 -2.53 77796 609.41 2498 33.73 1121.95 404.30
500185 HCC A1 1.00 19.84 19.79 19.91 19.22 19.28 -2.82 919016 179.55 1189 33.82 31.47 16.93
500179 HCL Infosys. B 2.00 12.94 12.70 13.09 12.70 12.78 -1.24 14011 1.81 153 -22.03 24.39 11.78
532281 HCL Techno. A1 2.00 1622.30 1608.60 1631.95 1600.10 1608.80 -0.83 158532 2561.75 20973 26.52 1770.00 1304.00
526717 HCP Plastene X 10.00 153.95 155.00 183.45 155.00 167.80 9.00 7408 12.27 120 12.34 215.95 88.75
544429 HDB Finl.Ser B 10.00 711.45 711.25 711.90 698.35 700.30 -1.57 43785 307.81 2283 26.72 891.65 687.75
541729 HDFC AMC A1 5.00 2724.75 2745.60 2772.00 2722.70 2761.25 1.34 387625 10687.42 6270 41.15 2965.00 1762.52
500180 HDFC Bank A1 1.00 953.45 953.50 955.95 947.00 949.50 -0.41 4034302 38333.40 27914 19.61 1020.35 830.80
533230 HDFC Gold E 1.00 134.28 134.28 134.28 126.94 129.77 -3.36 914938 1181.91 5268 -- 152.35 70.52
540777 HDFC Life In A1 10.00 722.50 722.45 722.50 712.20 720.55 -0.27 25854 185.33 1692 82.25 820.50 600.65
543627 HDFC N100LV B 12.62 21.20 21.10 21.30 21.07 21.30 0.47 1012 0.21 9 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 31.14 31.10 31.10 30.80 31.04 -0.32 2266 0.70 50 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.85 62.17 62.31 61.25 61.45 -0.65 639 0.39 26 -- 62.31 48.72
539516 HDFC Nifty50 B 76.13 288.50 286.55 288.33 286.55 287.44 -0.37 1798 5.17 69 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 89.60 89.85 90.48 89.50 90.05 0.50 554 0.50 27 -- 92.99 55.74
539517 HDFC S&P Sen A1 25.04 94.43 93.45 95.37 93.45 93.76 -0.71 2736 2.57 117 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.71 38.75 38.75 37.32 37.57 -0.37 1901 0.71 17 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 59.31 58.84 59.38 58.84 59.38 0.12 68 0.04 3 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 139.65 139.00 139.31 138.50 139.31 -0.24 274 0.38 8 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 125.59 124.84 125.95 124.55 125.75 0.13 1665 2.08 62 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.22 27.08 27.26 27.04 27.09 -0.48 285 0.08 10 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 38.78 38.88 38.88 38.30 38.42 -0.93 20536 7.93 111 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 70.28 70.00 70.64 69.70 70.33 0.07 3311 2.31 45 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.44 29.30 29.49 29.11 29.18 -0.88 616 0.18 20 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 22.20 22.11 22.20 21.93 21.99 -0.95 8954 1.98 88 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 161.85 161.74 161.74 159.68 160.27 -0.98 40696 65.37 810 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 266.51 245.00 248.00 225.70 238.38 -10.55 1788213 4164.80 25735 -- 392.00 84.99
532873 HDIL Z 10.00 2.39 2.44 2.50 2.41 2.50 4.60 185578 4.64 120 1.32 4.11 1.92
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540210 Heads Up Ven B 10.00 8.72 8.39 8.76 8.39 8.50 -2.52 15978 1.40 33 3.71 14.56 7.71
539787 HealthCare G A1 10.00 608.65 602.05 603.60 585.75 597.00 -1.91 4242 25.15 517 237.85 804.30 473.00
543546 Healthy Life M 10.00 9.81 10.10 10.10 9.97 9.97 1.63 6000 0.60 3 13.29 46.66 8.85
526967 Heera Ispat X 10.00 7.10 8.00 8.00 7.15 7.89 11.13 320 0.02 14 -6.74 9.91 5.00
509631 HEG A1 2.00 542.75 541.80 544.95 531.35 535.80 -1.28 88760 478.12 1919 40.10 672.20 332.20
500292 HeidelbergC B 10.00 174.00 174.00 174.90 172.00 174.15 0.09 2439 4.24 116 30.66 224.60 160.15
539174 Helpage Fin X 10.00 22.25 22.25 22.25 22.25 22.25 0.00 20 0.00 4 8.36 33.80 12.73
531178 Hemang Res. X 10.00 15.17 15.20 15.20 14.60 15.17 0.00 210 0.03 7 14.45 28.80 13.65
543916 Hemant Surg. M 10.00 294.60 300.00 300.00 278.00 280.00 -4.96 13600 38.71 27 47.70 367.10 88.15
543242 Hemisphere P B 10.00 134.55 135.85 135.85 132.15 132.40 -1.60 8512 11.31 143 -357.84 190.85 109.30
524590 Hemo Organic XT 10.00 13.79 14.12 14.47 13.50 14.47 4.93 3943 0.56 21 41.34 22.51 8.05
543266 Heranba Inds B 10.00 225.55 230.00 243.20 221.80 235.85 4.57 6510 15.27 547 -20.07 403.40 204.50
505720 Hercules Inv B 1.00 139.65 141.95 142.80 135.00 135.80 -2.76 7840 10.77 162 11.72 238.45 126.00
519552 Heritage Foo A1 5.00 381.95 383.50 383.50 371.15 375.85 -1.60 15495 58.49 753 21.22 541.60 339.15
500182 Hero Motocor A1 2.00 5857.40 5898.95 5898.95 5743.00 5768.80 -1.51 16268 943.12 3834 21.85 6390.00 3322.60
524669 Hester Biosc B 10.00 1528.05 1514.50 1523.00 1513.50 1517.70 -0.68 16 0.24 11 31.54 2347.70 1246.75
544362 Hexaware Tec A1 1.00 690.30 674.75 674.75 621.00 640.25 -7.25 423038 2701.40 9550 39.21 900.15 592.95
500183 HFCL A1 1.00 68.87 68.53 72.74 67.67 71.04 3.15 2199147 1558.13 6450 208.94 102.92 59.83
541019 HG Infra Eng B 10.00 673.20 661.65 667.95 646.00 649.65 -3.50 9424 61.67 421 10.25 1311.00 545.95
542332 Hi-Klass Trd XT 5.00 29.87 31.36 31.36 31.36 31.36 4.99 4 0.00 2 -54.07 31.36 6.81
522073 Hi-Tech Gear T 10.00 689.90 684.00 684.00 684.00 684.00 -0.86 2 0.01 1 44.94 894.80 523.05
543411 Hi-Tech Pipe B 1.00 82.53 84.80 84.80 80.45 80.89 -1.99 30496 24.78 359 21.07 134.50 70.90
504176 High Enr.Bat X 2.00 594.00 594.00 599.90 584.50 586.60 -1.25 2960 17.46 197 29.52 830.35 420.05
544477 Highway Infr B 5.00 53.89 54.01 55.00 51.99 52.70 -2.21 17434 9.19 277 11.82 134.88 49.45
524735 Hikal B 2.00 196.20 197.95 197.95 190.50 191.05 -2.62 8227 15.87 336 232.99 456.60 182.50
539697 Hiliks Tech. XT 10.00 55.00 53.90 53.90 53.90 53.90 -2.00 1032 0.56 5 98.00 108.90 41.60
544308 Hilltone Sof XT 10.00 52.95 50.35 55.49 50.35 55.00 3.87 54572 29.61 49 -47.83 93.00 25.83
532847 Hilton Metal B 10.00 27.99 28.25 28.25 26.40 26.61 -4.93 15222 4.15 158 13.44 84.16 26.00
505712 Him Teknofor X 2.00 214.95 215.00 215.00 205.05 206.60 -3.88 1793 3.76 32 20.70 271.50 149.05
500184 Himadri Spl. A1 1.00 459.35 459.35 465.10 451.50 455.65 -0.81 75172 344.11 1866 32.55 534.35 351.40
526899 Himalaya Fd. X 10.00 9.78 9.93 9.93 9.70 9.82 0.41 12362 1.21 155 15.84 17.87 8.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 118.80 118.95 119.15 116.55 117.00 -1.52 33169 39.11 334 16.98 168.85 94.40
531979 Hind Alumini XT 10.00 102.00 103.85 103.85 99.00 100.60 -1.37 11078 11.08 243 7.28 162.55 57.25
504036 Hind Rect B 2.00 1356.60 1346.50 1361.25 1335.25 1357.50 0.07 514 6.92 81 49.17 2101.00 801.15
539984 Hind Urban I X 10.00 1946.70 1937.00 1960.00 1900.00 1916.85 -1.53 223 4.28 41 -10.27 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 302.70 302.70 305.00 298.05 301.20 -0.50 353 1.07 28 8.89 409.95 278.05
541154 Hind.Aeronau A1 5.00 4216.95 4139.95 4139.95 3952.00 4034.85 -4.32 405262 16228.86 31823 31.86 5166.00 3045.95
519574 Hind.Agrigen X 10.00 51.40 49.06 52.89 49.06 50.16 -2.41 1077 0.54 18 250.80 103.00 48.00
531918 Hind.Applian X 10.00 112.35 110.00 111.20 110.00 111.15 -1.07 56 0.06 7 855.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.43 7.46 7.80 7.46 7.80 4.98 19499 1.52 33 55.71 10.32 5.00
509635 Hind.Compost B 5.00 423.35 422.30 422.30 411.60 414.95 -1.98 171 0.72 51 20.56 539.95 397.55
513599 Hind.Copper A1 5.00 613.50 589.00 619.90 579.00 607.30 -1.01 2764596 16560.73 42783 103.46 759.20 183.90
519126 Hind.Foods B 2.00 491.40 491.40 492.85 485.00 490.70 -0.14 1241 6.07 108 46.38 609.05 443.35
505893 Hind.Hardy X 10.00 786.30 802.00 802.00 786.05 793.50 0.92 338 2.68 40 13.56 1350.00 601.05
533217 Hind.Media V B 10.00 71.97 73.00 73.49 72.00 72.55 0.81 3640 2.63 81 8.03 103.45 62.08
509895 Hind.Mills X 10.00 174.35 181.00 181.00 174.00 174.00 -0.20 291 0.51 19 -4.25 224.55 154.00
500500 Hind.Motors B 5.00 17.13 17.39 17.39 16.90 16.93 -1.17 204561 34.78 1072 51.30 35.83 16.00
500186 Hind.Oil Exp B 10.00 155.60 155.60 156.90 153.40 155.20 -0.26 6779 10.53 176 14.53 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.17 31.17 31.39 30.66 30.83 -1.09 22052 6.80 186 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 133.00 133.65 135.00 130.90 132.10 -0.68 4832 6.40 78 12.49 183.90 106.90
500696 Hind.Unileve A1 1.00 2371.35 2355.05 2423.85 2351.30 2354.00 -0.73 65747 1570.51 13677 50.80 2736.62 2102.90
500188 Hind.Zinc A1 2.00 639.15 600.70 612.60 594.05 610.75 -4.44 750190 4537.94 16204 21.87 732.60 378.65
500440 Hindalco A1 1.00 964.05 948.90 948.90 924.35 934.90 -3.02 208191 1944.71 7727 11.83 1029.60 546.25
532859 Hinduja Glob B 10.00 405.55 410.00 412.00 405.55 410.55 1.23 653 2.67 125 -2052.75 632.00 393.00
542905 Hindware Hom B 2.00 229.40 227.75 250.65 227.75 247.00 7.67 14530 35.39 248 -28.33 392.10 178.15
530853 Hipolin X 10.00 54.05 57.79 57.79 57.79 57.79 6.92 35 0.02 2 -4.93 140.95 50.25
532359 Hit Kit Glob X 2.00 1.85 1.94 1.94 1.94 1.94 4.86 241968 4.69 37 4.85 1.94 0.91
543187 Hitachi Engy A1 10.00 19033.05 19242.85 19299.00 18730.15 19194.10 0.85 4046 769.38 1275 23.84 22837.45 10385.20
526217 Hitech Corp. B 10.00 158.95 155.00 155.00 154.20 154.20 -2.99 25 0.04 2 23.69 236.90 150.00
531661 Hittco Tools X 10.00 11.25 13.00 13.00 10.25 10.25 -8.89 3463 0.36 16 -28.47 16.00 10.25
522215 HLE Glasscoa B 2.00 381.60 381.55 385.05 370.10 379.65 -0.51 2846 10.75 186 46.64 662.00 218.00
544349 HM Electro MT 10.00 50.25 48.55 48.55 48.55 48.55 -3.38 1600 0.78 1 8.12 100.99 42.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 27.24 27.30 27.66 26.90 27.39 0.55 11369 3.10 322 11.76 39.07 23.55
500191 HMT Z 10.00 44.14 43.95 44.79 43.26 43.30 -1.90 1105 0.49 30 -10.00 75.45 41.00
543259 Home First F A1 2.00 1189.05 1155.30 1180.00 1150.00 1160.60 -2.39 10787 124.90 1379 24.38 1518.80 838.65
544014 Honasa Cons. A1 10.00 277.55 282.25 282.25 276.05 281.20 1.32 6502 18.21 304 -60.60 334.00 190.00
522064 Honda (I) Po B 10.00 2208.60 2203.90 2225.60 2165.40 2193.25 -0.70 246 5.37 72 29.30 3251.00 1827.20
517174 Honeywell Au A1 10.00 33005.85 33005.85 33005.85 32428.35 32510.65 -1.50 44 14.37 40 56.89 41599.80 30660.00
500193 Hotel Leela B 2.00 8.44 8.53 8.53 8.28 8.43 -0.12 26071 2.18 115 70.25 16.95 7.77
532145 Hotel Silver X 10.00 11.94 11.94 12.15 11.75 12.08 1.17 200 0.02 10 13.89 18.90 11.06
526761 Howard Hotel X 10.00 26.92 25.51 26.99 25.06 25.56 -5.05 1574 0.41 18 54.38 33.90 18.00
543433 HP Adhesives B 2.00 38.90 39.04 40.70 38.25 40.52 4.16 5296 2.10 86 23.02 70.20 35.01
502873 HP Cotton X 10.00 104.05 104.05 105.05 104.05 105.05 0.96 340 0.36 4 14.16 131.90 82.00
500104 HPCL A1 10.00 459.10 464.65 473.50 455.10 458.75 -0.08 286646 1331.52 6490 6.34 508.45 287.55
540136 HPL Elec.Pow B 10.00 330.40 333.70 333.70 320.25 321.40 -2.72 7793 25.21 420 21.54 639.50 308.20
544656 HRS Aluglaze M 10.00 211.90 209.05 210.00 208.30 209.15 -1.30 13200 27.62 11 78.33 223.95 126.00
532662 HT Media B 2.00 22.01 21.85 22.58 21.85 22.07 0.27 3559 0.79 28 2207.00 28.20 14.51
532799 Hubtown B 10.00 220.45 220.10 227.00 213.25 223.60 1.43 6815 14.93 216 24.46 366.00 149.90
540530 HUDCO A1 10.00 197.20 196.80 198.45 192.80 194.60 -1.32 268002 523.47 3798 14.01 253.80 158.90
509820 Huhtamaki (I B 2.00 184.70 184.70 185.05 180.20 182.10 -1.41 3209 5.87 66 16.26 272.45 170.40
500262 Hybrid Finan B 5.00 23.04 23.04 23.04 20.78 21.37 -7.25 3332 0.70 14 19.61 35.21 9.35
539724 Hypersoft Tc XT 10.00 64.91 68.00 68.15 63.01 67.97 4.71 8101 5.44 59 14.16 100.60 19.35
544274 Hyundai Mot. A1 10.00 2189.50 2189.80 2189.80 2150.00 2163.50 -1.19 13982 302.23 1642 29.01 2889.65 1542.95