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 01/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 279.00 265.10 280.90 265.10 279.25 0.09 270 0.72 11 72.53 326.25 156.66
515147 Haldyn Glass X 1.00 81.67 80.05 83.87 79.00 79.52 -2.63 60029 48.28 457 20.71 154.65 79.00
540679 Haleos Labs T 10.00 1181.00 1238.50 1239.00 1238.50 1239.00 4.91 58 0.72 4 20.01 1680.00 956.05
526407 Hampton Sky X 1.00 13.14 13.60 13.60 12.30 12.60 -4.11 31333 3.99 171 -21.72 32.11 11.66
532761 HandsOn Glob B 10.00 58.88 58.81 59.10 58.81 59.10 0.37 738 0.44 23 15.27 84.80 41.51
590113 Hang Seng Be E 1.00 565.08 577.98 577.98 533.51 554.60 -1.85 20786 114.09 1549 -- 577.98 319.47
543227 Happiest Min A1 2.00 413.40 404.65 427.55 404.65 415.10 0.41 23572 98.76 979 32.38 766.00 395.25
544057 Happy Forgin B 2.00 1063.05 1063.10 1063.80 1034.20 1036.30 -2.52 137 1.44 36 46.85 1190.00 716.10
541276 Hardwyn (I) T 1.00 15.52 14.85 16.29 14.85 16.10 3.74 45152 7.27 67 57.50 20.44 10.85
538081 Haria App. X 10.00 5.50 5.90 5.90 5.88 5.88 6.91 728 0.04 14 8.05 7.65 4.55
512604 Haria Export X 10.00 6.25 6.25 6.25 6.25 6.25 0.00 15 0.00 4 48.08 10.25 4.73
543517 Hariom Pipe B 10.00 413.10 413.90 414.55 400.30 406.30 -1.65 2476 10.07 145 20.14 572.10 301.39
542682 Harish Text. X 10.00 63.62 67.51 67.51 63.45 64.70 1.70 94 0.06 15 6.53 94.16 52.40
526931 Hariyana Shp X 10.00 105.95 104.20 110.50 93.00 101.55 -4.15 12942 13.21 310 16.43 148.75 91.00
500467 Harr.Malayal B 10.00 162.00 164.75 165.45 160.70 165.45 2.13 313 0.51 19 10.61 267.65 156.00
543600 Harsha Engr. B 10.00 376.35 373.05 376.90 365.05 367.75 -2.29 503 1.88 66 33.93 451.00 330.00
505336 Harshil Agro X 1.00 0.43 0.43 0.45 0.42 0.43 0.00 9106938 39.81 1429 4.78 4.68 0.40
532855 Haryana Capf X 10.00 156.95 156.95 159.95 148.00 149.70 -4.62 1685 2.54 63 15.66 232.95 144.50
524080 Haryana Lthr X 10.00 56.43 56.50 59.99 56.50 59.96 6.26 804 0.48 29 15.26 88.80 52.00
531387 Hasti Financ X 10.00 7.42 7.30 7.30 7.28 7.28 -1.89 780 0.06 3 -0.63 9.77 4.85
509073 Hathway Bhaw X 10.00 12.44 12.45 12.45 11.70 11.77 -5.39 3198 0.38 31 42.04 21.70 10.75
533162 Hathway Cabl B 2.00 10.63 10.63 11.05 10.40 10.87 2.26 307671 32.89 668 18.12 17.95 9.91
531531 Hatsun Agro A1 1.00 878.15 898.85 898.85 876.00 891.55 1.53 313 2.79 46 57.00 1178.80 817.05
517354 Havells (I) A1 1.00 1284.55 1297.50 1297.50 1263.75 1279.10 -0.42 14815 189.64 1251 54.02 1712.95 1257.45
539176 Hawa Engg. X 10.00 88.00 89.80 89.80 88.00 88.00 0.00 257 0.23 9 13.92 159.90 70.00
508486 Hawkins Cook B 10.00 7521.00 7649.90 7649.90 7454.00 7495.60 -0.34 666 50.15 182 31.53 9900.00 7099.95
532467 Hazoor Multi B 1.00 30.27 30.96 31.00 28.26 30.00 -0.89 300714 90.00 736 31.25 55.50 26.80
532334 HB Estate De X 10.00 64.96 63.66 66.00 63.66 64.50 -0.71 2248 1.45 24 13.41 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.45 13.79 13.79 12.45 13.47 8.19 1333 0.18 16 -58.57 18.70 11.02
532333 HB Portfolio X 10.00 57.58 57.58 59.49 57.56 57.85 0.47 285 0.17 11 -37.56 109.98 56.00
532216 HB Stockhold T 10.00 63.89 60.82 63.80 60.82 63.07 -1.28 277 0.18 9 -2.86 135.00 60.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517271 HBL Engg. A1 1.00 783.20 801.35 828.40 726.00 760.65 -2.88 259918 2056.67 8120 32.94 1121.95 404.30
500185 HCC A1 1.00 20.02 20.06 20.50 19.10 19.43 -2.95 1783106 351.09 3070 34.09 31.47 16.93
539224 HCKK Venture XT 10.00 33.99 33.99 34.98 32.30 32.30 -4.97 3898 1.26 12 54.75 165.00 26.50
500179 HCL Infosys. B 2.00 13.07 13.01 13.46 12.99 13.03 -0.31 58169 7.70 611 -22.47 24.39 11.78
532281 HCL Techno. A1 2.00 1694.45 1695.05 1710.55 1614.10 1668.50 -1.53 90304 1508.57 6945 27.51 1752.00 1304.00
526717 HCP Plastene X 10.00 153.85 145.00 158.45 145.00 153.60 -0.16 1657 2.53 18 11.29 215.95 88.75
544429 HDB Finl.Ser B 10.00 707.20 707.10 714.05 702.00 710.75 0.50 19969 141.56 1249 27.12 891.65 687.75
541729 HDFC AMC A1 5.00 2517.85 2517.85 2565.05 2443.80 2461.10 -2.25 22774 568.06 4138 36.68 2965.00 1762.52
500180 HDFC Bank A1 1.00 929.35 931.05 939.60 912.65 920.20 -0.98 677732 6302.48 24527 19.00 1020.35 830.80
533230 HDFC Gold E 1.00 136.20 132.30 132.30 112.50 126.68 -6.99 2947124 3648.12 21340 -- 152.35 70.52
540777 HDFC Life In A1 10.00 731.00 719.35 733.00 708.00 711.30 -2.69 44899 324.60 3127 81.20 820.50 600.65
543627 HDFC N100LV B 12.62 20.84 20.99 21.05 20.45 20.99 0.72 2230 0.46 35 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1046.08 1046.72 1046.72 1046.72 1046.72 0.06 105 1.10 1 -- 1046.72 999.99
543628 HDFC N200Mom B 19.06 30.43 30.16 30.78 29.50 29.90 -1.74 9519 2.86 227 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.35 61.35 61.98 59.90 59.93 -2.31 1737 1.05 45 -- 62.08 48.72
539516 HDFC Nifty50 B 76.13 283.91 281.05 285.31 276.83 278.94 -1.75 32160 89.85 226 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 91.70 91.73 91.73 85.00 85.96 -6.26 61361 53.15 88 -- 92.99 55.74
539517 HDFC S&P Sen A1 25.04 92.87 92.00 94.13 90.66 91.75 -1.21 9628 8.87 260 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.00 37.08 37.12 36.52 36.71 -0.78 5998 2.21 31 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 60.16 59.48 59.88 59.00 59.07 -1.81 279 0.17 18 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 139.37 140.06 140.06 138.55 138.55 -0.59 1056 1.47 17 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 125.28 124.89 126.60 123.70 125.72 0.35 812 1.03 9 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.40 26.23 26.95 26.15 26.38 -3.72 11874 3.18 70 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.44 40.28 41.28 39.71 40.89 1.11 6349 2.58 93 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 68.96 68.90 69.46 67.00 68.40 -0.81 4538 3.11 250 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.01 29.56 29.56 28.80 28.84 -0.59 1797 0.52 45 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 21.73 21.96 21.96 21.19 21.38 -1.61 35936 7.75 444 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 158.22 158.78 158.78 152.99 155.52 -1.71 177256 275.94 2395 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 297.30 297.30 297.30 252.75 252.75 -14.98 419597 1073.31 3789 -- 392.00 84.99
532873 HDIL Z 10.00 2.00 2.02 2.10 1.92 2.08 4.00 36820 0.76 60 1.09 4.11 1.92
540210 Heads Up Ven B 10.00 8.10 7.94 8.52 7.94 8.14 0.49 320 0.03 15 3.55 14.56 7.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539787 HealthCare G A1 10.00 591.75 591.15 614.65 580.50 593.85 0.35 7660 45.85 430 236.59 804.30 473.00
543546 Healthy Life M 10.00 9.58 9.57 9.57 9.11 9.15 -4.49 20000 1.85 9 12.20 48.11 8.85
526967 Heera Ispat X 10.00 6.51 6.01 6.99 6.01 6.99 7.37 200 0.01 3 -5.97 9.91 5.00
509631 HEG A1 2.00 541.40 542.00 549.25 518.15 523.25 -3.35 53844 287.73 1342 39.17 672.20 332.20
500292 HeidelbergC B 10.00 170.40 170.50 170.95 166.50 166.80 -2.11 2466 4.13 150 29.37 224.60 160.15
539174 Helpage Fin X 10.00 21.25 21.15 22.00 20.75 21.50 1.18 201 0.04 10 8.08 33.80 12.73
531178 Hemang Res. X 10.00 15.00 14.00 17.50 14.00 15.00 0.00 782 0.12 23 14.29 28.80 13.65
543916 Hemant Surg. M 10.00 266.25 266.25 266.25 266.25 266.25 0.00 400 1.07 1 45.36 367.10 88.15
543242 Hemisphere P B 10.00 129.65 129.60 135.00 129.00 130.20 0.42 29352 38.73 447 -351.89 190.85 109.30
524590 Hemo Organic XT 10.00 14.33 13.63 13.63 13.62 13.62 -4.95 2681 0.37 12 38.91 22.51 8.05
543266 Heranba Inds B 10.00 219.25 219.25 222.90 215.35 216.20 -1.39 1074 2.35 173 -18.40 403.40 204.50
505720 Hercules Inv B 1.00 130.20 130.20 132.80 129.50 132.00 1.38 4997 6.54 142 11.39 238.45 126.00
519552 Heritage Foo A1 5.00 359.15 359.20 367.90 351.40 353.75 -1.50 8219 29.53 345 19.97 541.60 350.65
500182 Hero Motocor A1 2.00 5534.95 5572.80 5695.75 5403.10 5508.10 -0.49 13741 769.35 3559 20.86 6390.00 3322.60
524669 Hester Biosc B 10.00 1482.80 1509.00 1537.95 1491.00 1509.95 1.83 242 3.66 43 29.31 2347.70 1246.75
534328 Hexa Tradex B 2.00 158.40 156.55 160.70 156.50 160.70 1.45 64 0.10 4 41.42 237.00 149.75
544362 Hexaware Tec A1 1.00 697.60 700.05 726.25 694.00 704.40 0.97 18701 132.88 1052 43.14 900.15 592.95
500183 HFCL A1 1.00 68.57 68.05 69.86 65.20 65.81 -4.03 1736526 1162.55 3666 365.61 105.10 59.83
541019 HG Infra Eng B 10.00 641.35 641.75 659.25 617.20 623.05 -2.85 6367 41.07 549 9.83 1311.00 545.95
522073 Hi-Tech Gear T 10.00 665.45 665.45 665.45 665.45 665.45 0.00 10 0.07 1 43.72 894.80 523.05
543411 Hi-Tech Pipe B 1.00 74.53 74.58 75.19 72.94 73.99 -0.72 40249 30.02 339 19.27 134.50 72.41
504176 High Enr.Bat X 2.00 562.60 619.90 649.00 581.20 601.30 6.88 34184 209.40 1451 40.01 830.35 420.05
544477 Highway Infr B 5.00 50.81 52.25 53.80 51.12 51.81 1.97 37367 19.51 560 11.62 134.88 49.45
524735 Hikal B 2.00 192.95 193.10 194.10 188.20 190.45 -1.30 14198 27.09 261 232.26 456.60 188.20
539697 Hiliks Tech. XT 10.00 50.85 53.30 53.39 50.00 53.39 5.00 5426 2.84 41 97.07 108.90 41.60
544308 Hilltone Sof XT 10.00 56.00 57.12 57.12 54.90 54.90 -1.96 89 0.05 6 -47.74 93.00 25.83
532847 Hilton Metal B 10.00 28.28 28.42 28.91 26.60 26.99 -4.56 8779 2.44 224 13.63 84.16 26.60
505712 Him Teknofor X 2.00 203.95 206.20 217.00 205.00 207.10 1.54 12102 25.46 92 20.75 271.50 149.05
500184 Himadri Spl. A1 1.00 460.35 456.90 473.25 442.25 445.65 -3.19 76290 351.23 2138 31.83 534.35 351.40
526899 Himalaya Fd. X 10.00 9.04 9.04 9.10 8.05 8.82 -2.43 80905 6.94 317 14.23 17.87 8.01
514043 Himat. Seide B 5.00 103.85 103.90 108.90 102.05 105.30 1.40 18021 19.14 343 15.28 168.85 94.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 109.70 109.05 115.15 104.25 114.60 4.47 28383 30.78 623 8.30 162.55 57.25
504036 Hind Rect B 2.00 1252.40 1349.95 1349.95 1205.65 1232.60 -1.58 796 9.87 149 44.64 2101.00 801.15
539984 Hind Urban I X 10.00 1911.15 1911.15 1911.15 1900.00 1901.10 -0.53 28 0.53 5 -10.18 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 291.85 286.60 318.75 278.05 300.30 2.90 3402 10.52 202 8.86 409.95 278.05
541154 Hind.Aeronau A1 5.00 4617.85 4669.65 4712.60 4165.00 4378.25 -5.19 393094 17503.32 41203 34.57 5166.00 3045.95
519574 Hind.Agrigen X 10.00 52.49 53.54 54.95 48.51 50.01 -4.72 1295 0.65 51 250.05 103.00 48.00
531918 Hind.Applian X 10.00 115.00 120.75 120.75 118.30 118.30 2.87 373 0.45 23 910.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 6.76 7.09 7.09 7.09 7.09 4.88 46975 3.33 72 354.50 10.32 5.00
509635 Hind.Compost B 5.00 405.25 405.60 409.15 404.85 404.90 -0.09 239 0.97 27 20.06 539.95 402.00
513599 Hind.Copper A1 5.00 686.55 618.00 623.45 554.65 598.70 -12.80 10084127 59622.53 165140 101.99 759.20 183.90
519126 Hind.Foods B 2.00 466.85 460.45 473.50 456.00 458.70 -1.75 688 3.19 105 43.36 609.05 443.35
505893 Hind.Hardy X 10.00 775.30 751.00 817.00 751.00 786.30 1.42 144 1.14 20 13.43 1350.00 601.05
533217 Hind.Media V B 10.00 70.32 71.88 71.88 68.01 70.49 0.24 282 0.20 9 7.80 103.45 62.08
509895 Hind.Mills X 10.00 173.75 173.75 178.25 171.10 178.25 2.59 52 0.09 4 -4.36 224.55 154.00
500500 Hind.Motors B 5.00 16.80 17.14 17.44 16.80 17.06 1.55 245277 41.84 1381 51.70 35.83 16.00
500186 Hind.Oil Exp B 10.00 155.35 154.15 159.45 154.15 156.15 0.51 18815 29.61 249 14.62 218.90 135.65
500449 Hind.Org.Chm B 10.00 31.66 31.90 33.00 30.36 32.06 1.26 63364 20.44 409 0.52 45.00 22.36
530315 Hind.Tin Wrk X 10.00 136.05 130.25 135.60 124.30 126.20 -7.24 9369 11.98 272 11.93 194.00 106.90
500696 Hind.Unileve A1 1.00 2373.65 2373.65 2384.30 2329.50 2351.15 -0.95 69373 1631.61 4698 50.74 2736.62 2102.90
500188 Hind.Zinc A1 2.00 628.85 576.00 590.00 546.25 568.95 -9.53 3904543 22106.77 64590 20.37 732.60 378.65
500440 Hindalco A1 1.00 962.10 919.00 936.00 866.00 907.80 -5.64 351070 3205.94 15879 11.48 1029.60 546.25
543645 Hindprakash B 10.00 134.90 128.05 128.05 128.05 128.05 -5.08 50 0.06 4 94.15 176.25 111.10
532859 Hinduja Glob B 10.00 413.70 415.00 416.00 397.40 405.95 -1.87 785 3.20 60 -2029.75 633.00 396.00
542905 Hindware Hom B 2.00 222.60 222.70 237.00 222.40 231.50 4.00 2858 6.57 138 -26.55 392.10 178.15
590018 Hisar Metal B 10.00 160.85 158.40 163.00 158.40 163.00 1.34 379 0.61 7 35.67 228.00 150.20
532359 Hit Kit Glob X 2.00 1.54 1.61 1.61 1.61 1.61 4.55 88408 1.42 31 4.03 1.73 0.91
543187 Hitachi Engy A1 10.00 18867.85 19005.00 19005.00 17835.20 18116.70 -3.98 4692 865.55 1949 22.51 22837.45 10385.20
526217 Hitech Corp. B 10.00 155.90 155.90 155.90 155.90 155.90 0.00 10 0.02 2 23.95 236.90 152.00
531661 Hittco Tools X 10.00 12.50 11.51 11.53 11.25 11.25 -10.00 7414 0.85 26 -31.25 16.00 10.31
522215 HLE Glasscoa B 2.00 381.95 368.00 384.35 368.00 378.05 -1.02 968 3.67 63 46.44 662.00 218.00
544349 HM Electro MT 10.00 44.00 46.20 46.20 45.75 46.20 5.00 11200 5.17 7 7.73 100.99 42.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543929 HMA Agro B 1.00 25.72 26.06 26.84 25.15 25.50 -0.86 8982 2.33 78 10.94 39.97 25.05
500191 HMT Z 10.00 43.50 44.37 45.50 43.11 44.79 2.97 2673 1.19 63 -10.34 75.45 41.00
543259 Home First F A1 2.00 1177.30 1177.40 1183.00 1116.45 1118.80 -4.97 5489 63.17 468 23.50 1518.80 838.65
544014 Honasa Cons. A1 10.00 276.40 276.50 283.20 271.25 277.30 0.33 4400 12.16 322 -59.76 334.00 190.00
522064 Honda (I) Po B 10.00 2054.20 2054.00 2068.95 2025.05 2031.50 -1.11 22 0.45 14 27.14 3251.00 1827.20
517174 Honeywell Au A1 10.00 33492.60 33938.80 33938.80 32781.45 32959.60 -1.59 197 65.30 129 56.46 41599.80 30660.00
500193 Hotel Leela B 2.00 8.37 8.29 8.65 8.21 8.53 1.91 16979 1.44 258 71.08 16.95 8.05
532145 Hotel Silver X 10.00 11.36 11.99 11.99 11.40 11.52 1.41 1439 0.17 25 13.24 18.90 11.06
526761 Howard Hotel X 10.00 24.10 25.00 25.00 25.00 25.00 3.73 29 0.01 2 53.19 33.90 18.00
543433 HP Adhesives B 2.00 38.82 35.01 40.44 35.01 38.53 -0.75 10115 3.86 60 21.89 71.20 35.01
502873 HP Cotton X 10.00 105.20 103.10 105.20 103.10 103.45 -1.66 77 0.08 5 13.94 131.90 82.00
500104 HPCL A1 10.00 426.85 428.75 435.80 402.50 431.65 1.12 185618 779.02 3962 5.97 508.45 287.55
540136 HPL Elec.Pow B 10.00 331.80 342.95 344.80 324.45 330.50 -0.39 7665 25.90 407 22.15 639.50 308.20
544656 HRS Aluglaze M 10.00 185.30 188.15 209.85 188.15 203.05 9.58 153600 299.61 73 76.05 209.85 126.00
532662 HT Media B 2.00 22.69 21.84 22.29 21.84 21.92 -3.39 9437 2.07 22 2192.00 28.20 14.51
532799 Hubtown B 10.00 205.55 207.35 216.55 202.05 207.30 0.85 13507 28.30 455 22.68 366.00 149.90
540530 HUDCO A1 10.00 191.65 194.50 200.70 188.15 192.70 0.55 646312 1259.99 8298 13.76 253.80 158.90
509820 Huhtamaki (I B 2.00 179.55 179.60 184.70 179.60 183.35 2.12 886 1.62 28 16.37 272.45 170.40
500262 Hybrid Finan B 5.00 22.99 20.70 22.86 20.70 22.00 -4.31 1039 0.23 9 20.18 35.21 9.35
539724 Hypersoft Tc XT 10.00 53.94 51.25 56.63 51.25 56.63 4.99 13963 7.27 114 11.80 100.60 19.35
544274 Hyundai Mot. A1 10.00 2199.40 2177.05 2228.75 2151.00 2183.40 -0.73 33096 723.88 2850 29.28 2889.65 1542.95