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 12/03/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. B 10.00 261.50 267.00 267.00 256.00 262.00 0.19 5063 13.27 43 78.44 326.25 163.63
515147 Haldyn Glass X 1.00 87.31 86.06 88.94 85.50 86.66 -0.74 23080 20.13 141 21.24 154.65 78.23
544312 Hamps Bio M 10.00 17.02 16.30 17.40 16.30 17.40 2.23 12000 2.00 3 30.53 35.00 16.00
526407 Hampton Sky X 1.00 10.19 10.54 10.54 10.02 10.28 0.88 17226 1.78 111 -16.32 32.11 9.61
590113 Hang Seng Be E 1.00 512.49 512.72 515.28 504.63 510.93 -0.30 6253 31.92 337 -- 577.98 319.47
538731 Hanman Fit M 10.00 4.73 3.79 3.79 3.79 3.79 -19.87 4200 0.16 1 -0.94 6.60 2.90
544687 Hannah Josep M 10.00 57.49 56.00 57.90 55.99 57.90 0.71 8000 4.52 4 -- 71.66 55.99
543227 Happiest Min A1 2.00 411.40 410.90 432.85 398.75 408.75 -0.64 1956851 8119.17 30638 33.56 695.00 305.30
544057 Happy Forgin B 2.00 1284.30 1328.95 1328.95 1257.85 1281.70 -0.20 1146 14.68 190 57.94 1368.05 716.10
509597 Hardcastle W X 10.00 692.85 690.70 690.70 680.00 681.10 -1.70 19 0.13 5 15.59 899.00 618.54
541276 Hardwyn (I) T 1.00 17.66 17.80 17.98 17.25 17.76 0.57 107711 19.15 165 74.00 20.44 10.85
538081 Haria App. X 10.00 5.51 5.50 5.51 5.50 5.51 0.00 308 0.02 4 10.60 7.65 4.55
512604 Haria Export X 10.00 7.85 7.85 7.85 7.12 7.12 -9.30 246 0.02 4 64.73 10.25 4.73
543517 Hariom Pipe B 10.00 329.60 329.85 332.15 320.95 324.25 -1.62 11230 36.56 366 15.98 572.10 301.39
542682 Harish Text. X 10.00 66.86 62.60 65.00 62.30 62.95 -5.85 1968 1.25 46 4.04 84.00 52.40
526931 Hariyana Shp X 10.00 98.45 99.00 102.00 99.00 99.70 1.27 417 0.42 29 6.02 148.75 91.00
500467 Harr.Malayal B 10.00 182.95 179.90 188.90 179.85 182.15 -0.44 2792 5.14 69 13.33 237.55 156.00
543600 Harsha Engr. B 10.00 354.15 353.90 358.75 352.90 354.10 -0.01 1426 5.07 111 30.53 451.00 330.00
505336 Harshil Agro X 1.00 0.40 0.41 0.42 0.39 0.40 0.00 2764993 11.18 819 -13.33 4.68 0.35
532855 Haryana Capf X 10.00 134.65 132.05 144.95 132.05 136.35 1.26 79 0.11 21 15.18 232.95 129.95
524080 Haryana Lthr X 10.00 54.95 57.00 57.50 52.41 54.23 -1.31 304 0.17 22 14.09 88.80 52.00
531387 Hasti Financ X 10.00 8.36 8.20 8.20 8.20 8.20 -1.91 100 0.01 2 -0.70 9.77 4.85
509073 Hathway Bhaw X 10.00 11.39 11.42 12.17 10.55 12.08 6.06 1878 0.22 39 43.14 21.70 10.00
533162 Hathway Cabl B 2.00 10.08 10.08 10.18 9.90 10.05 -0.30 373061 37.55 632 16.75 17.95 9.67
531531 Hatsun Agro A1 1.00 917.85 917.90 953.10 907.20 934.95 1.86 653 6.03 90 59.78 1178.80 731.05
517354 Havells (I) A1 1.00 1367.20 1352.95 1364.15 1334.05 1353.50 -1.00 15256 205.96 3083 57.16 1673.20 1250.15
539176 Hawa Engg. X 10.00 73.33 73.33 78.99 73.33 75.05 2.35 574 0.43 24 11.88 159.90 70.00
508486 Hawkins Cook B 10.00 7540.80 7501.50 7544.00 7410.00 7472.85 -0.90 8484 632.56 365 31.43 9900.00 7025.85
532467 Hazoor Multi B 1.00 29.09 29.39 29.39 28.76 28.80 -1.00 111352 32.21 455 25.95 50.95 26.80
532334 HB Estate De X 10.00 64.90 68.50 68.50 63.30 64.40 -0.77 929 0.62 14 11.62 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.02 13.28 13.28 12.50 12.80 -1.69 1727 0.22 11 -45.71 17.60 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 58.72 58.72 67.00 58.00 62.79 6.93 2297 1.43 44 104.65 107.10 55.01
532216 HB Stockhold B 10.00 51.20 52.24 52.24 52.18 52.18 1.91 317 0.17 4 -4.63 135.00 48.05
517271 HBL Engg. A1 1.00 670.85 665.00 695.90 655.45 689.40 2.77 149725 1012.55 4102 24.00 1121.95 405.40
500185 HCC A1 1.00 16.00 15.92 16.31 15.47 16.11 0.69 1517509 241.88 2135 21.48 31.47 15.15
500179 HCL Infosys. B 2.00 12.25 12.44 12.48 12.04 12.13 -0.98 35797 4.39 266 -16.85 24.39 11.78
532281 HCL Techno. A1 2.00 1350.05 1347.05 1363.35 1340.75 1358.45 0.62 82029 1113.17 17660 22.39 1770.00 1304.00
526717 HCP Plastene X 10.00 179.05 180.00 183.70 172.55 175.15 -2.18 3399 5.99 54 9.33 215.95 88.75
544429 HDB Finl.Ser B 10.00 656.00 652.50 653.60 640.40 650.10 -0.90 48401 312.88 2668 24.80 891.65 640.40
541729 HDFC AMC A1 5.00 2448.90 2448.85 2476.20 2410.00 2428.05 -0.85 174978 4251.55 3043 36.19 2965.00 1762.52
500180 HDFC Bank A1 1.00 834.00 822.25 836.65 820.00 832.50 -0.18 2503832 20840.29 70670 17.20 1020.35 820.00
539517 HDFC BSE Sen A1 25.04 87.57 87.10 87.10 85.03 85.82 -2.00 33705 28.93 271 -- 98.40 80.60
543774 HDFC BSE500 B 23.86 35.57 35.32 35.89 34.93 35.36 -0.59 1276 0.45 50 -- 39.30 31.28
533230 HDFC Gold ET E 1.00 137.25 133.81 137.14 133.81 136.79 -0.34 181502 247.62 1980 -- 152.35 70.52
540777 HDFC Life In A1 10.00 647.75 646.00 648.75 636.45 645.65 -0.32 31343 201.25 1412 73.70 820.50 621.00
543627 HDFC N100LV B 12.62 19.97 19.86 19.86 19.67 19.67 -1.50 22 0.00 3 -- 21.90 17.91
543628 HDFC N200Mom B 19.06 29.82 29.37 30.05 29.13 29.39 -1.44 32054 9.39 262 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 57.30 56.47 57.05 56.24 56.63 -1.17 2271 1.29 68 -- 64.06 49.00
539516 HDFC Nifty50 B 76.13 267.59 269.60 269.60 264.27 265.11 -0.93 4598 12.21 284 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 89.59 87.64 90.22 87.41 88.88 -0.79 6482 5.72 96 -- 100.56 57.74
543605 HDFCN100Ql30 B 38.59 56.29 55.50 55.86 54.63 55.72 -1.01 4691 2.60 27 -- 63.31 50.06
543608 HDFCN50Val20 B 86.07 129.86 128.60 129.95 128.20 129.80 -0.05 138 0.18 9 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 114.95 112.90 115.42 112.53 112.82 -1.85 1856 2.10 52 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 25.36 25.59 25.59 25.01 25.17 -0.75 3038 0.77 44 -- 28.00 22.91
543665 HDFCNifITETF B 29.99 31.48 31.46 31.54 31.25 31.35 -0.41 2918 0.92 38 -- 42.35 31.08
543570 HDFCNifNXT50 B 41.82 68.26 66.86 68.13 66.46 67.92 -0.50 15617 10.54 182 -- 72.18 58.82
543666 HDFCNifPvETF B 21.68 26.98 26.30 26.82 26.30 26.50 -1.78 15393 4.09 71 -- 29.98 24.39
543776 HDFCNMid150 B 11.60 21.10 21.01 21.21 20.60 21.12 0.09 30907 6.47 311 -- 23.20 17.65
543775 HDFCNSML250 B 91.31 154.18 152.63 155.49 151.60 153.97 -0.14 57310 87.64 686 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 251.60 249.08 254.75 246.77 253.70 0.83 129176 323.70 1903 -- 392.00 84.99
540210 Heads Up Ven B 10.00 7.10 6.87 7.37 6.80 7.02 -1.13 667 0.05 17 3.71 13.48 6.37
539787 HealthCare G A1 10.00 577.15 577.20 577.20 555.50 560.20 -2.94 6246 34.99 547 441.10 799.35 489.27
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543546 Healthy Life M 10.00 6.73 6.90 7.04 6.40 6.57 -2.38 356000 24.34 66 8.64 46.66 6.40
526967 Heera Ispat X 10.00 6.00 6.96 6.96 6.27 6.27 4.50 154 0.01 9 -5.36 9.91 5.00
509631 HEG A1 2.00 524.90 523.65 531.05 510.65 519.50 -1.03 59550 309.34 1455 26.29 672.20 394.25
500292 HeidelbergC B 10.00 157.00 156.05 158.25 155.55 156.75 -0.16 999 1.57 76 25.53 224.60 150.50
544630 Helloji Holi M 10.00 125.25 127.00 127.00 127.00 127.00 1.40 16800 21.34 3 20.75 151.50 105.00
539174 Helpage Fin X 10.00 21.90 24.97 24.97 23.99 24.00 9.59 213 0.05 5 7.48 33.80 13.05
531178 Hemang Res. X 10.00 12.99 12.95 12.95 11.35 11.79 -9.24 5515 0.66 37 17.09 28.80 11.35
543916 Hemant Surg. M 10.00 270.95 274.00 275.00 271.00 272.00 0.39 22800 62.51 39 46.34 367.10 88.15
543242 Hemisphere P B 10.00 139.75 137.20 140.80 136.30 136.95 -2.00 26846 37.24 335 -370.14 190.85 109.30
524590 Hemo Organic XT 10.00 14.44 14.16 14.43 14.16 14.43 -0.07 54 0.01 4 55.50 22.51 8.08
543266 Heranba Inds B 10.00 186.65 184.05 185.00 182.10 182.85 -2.04 5660 10.37 138 -12.17 403.40 181.85
505720 Hercules Inv B 1.00 119.45 121.85 121.95 116.20 116.75 -2.26 15005 17.95 268 10.07 238.45 114.70
519552 Heritage Foo A1 5.00 308.50 308.60 323.70 300.70 321.25 4.13 33598 105.61 969 18.14 541.60 296.14
500182 Hero Motocor A1 2.00 5573.45 5510.05 5576.45 5380.00 5395.60 -3.19 31772 1730.71 4629 19.84 6390.00 3322.60
524669 Hester Biosc B 10.00 1443.50 1440.00 1458.15 1423.55 1441.45 -0.14 981 14.19 43 29.96 2347.70 1246.75
534328 Hexa Tradex B 2.00 160.00 160.00 165.90 158.35 165.90 3.69 50 0.08 6 -100.55 215.75 148.80
544362 Hexaware Tec A1 1.00 429.70 424.45 429.90 400.35 418.50 -2.61 393824 1615.35 7336 25.63 900.15 400.35
500183 HFCL A1 1.00 72.12 71.21 75.95 70.63 74.46 3.24 2166412 1609.45 8829 219.00 93.95 59.83
541019 HG Infra Eng B 10.00 520.70 520.70 520.70 496.80 507.70 -2.50 30769 156.06 1372 8.43 1272.10 471.45
542332 Hi-Klass Trd XT 5.00 44.07 46.27 46.27 46.27 46.27 4.99 2 0.00 1 1156.75 46.27 6.81
543411 Hi-Tech Pipe B 1.00 81.51 82.00 82.13 78.90 80.33 -1.45 52248 41.86 629 21.42 127.46 70.90
504176 High Enr.Bat X 2.00 546.30 540.00 565.00 537.00 546.95 0.12 7932 43.51 311 27.53 830.35 432.00
544477 Highway Infr B 5.00 50.69 51.70 51.70 49.69 50.70 0.02 5326 2.70 91 10.35 134.88 48.70
524735 Hikal B 2.00 179.40 179.50 182.10 174.15 180.50 0.61 41552 74.74 370 -171.90 456.60 171.50
539697 Hiliks Tech. XT 10.00 46.04 43.79 48.00 43.79 47.98 4.21 7795 3.63 35 299.88 89.60 41.60
544308 Hilltone Sof X 10.00 52.99 53.50 54.79 51.02 52.68 -0.59 53015 28.32 44 -210.72 93.00 25.85
532847 Hilton Metal B 10.00 16.86 16.90 17.29 16.78 16.80 -0.36 23822 4.05 106 11.05 70.68 16.11
505712 Him Teknofor X 2.00 191.45 194.50 196.85 194.05 194.60 1.65 4343 8.50 31 19.50 271.50 149.05
500184 Himadri Spl. A1 1.00 447.35 443.50 456.00 428.95 453.00 1.26 135496 599.32 2917 32.36 534.35 351.40
526899 Himalaya Fd. X 10.00 8.78 8.41 8.94 8.41 8.81 0.34 47656 4.18 137 14.21 17.87 8.01
514043 Himat. Seide B 5.00 88.28 87.99 89.64 86.21 88.09 -0.22 91506 80.61 958 15.27 168.85 85.57
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531979 Hind Alumini XT 10.00 94.82 97.00 97.00 92.00 93.44 -1.46 4780 4.49 76 6.22 162.55 57.25
504036 Hind Rect B 2.00 1433.50 1418.80 1538.40 1396.60 1505.00 4.99 3164 46.58 504 51.59 2101.00 817.25
539984 Hind Urban I X 10.00 2290.85 2306.90 2399.00 2201.10 2242.75 -2.10 2793 64.51 330 -12.01 2799.00 1651.30
514428 Hind.Adhesiv X 10.00 303.30 303.25 308.70 280.00 284.30 -6.26 3187 9.25 122 8.43 378.00 277.00
541154 Hind.Aeronau A1 5.00 4005.35 3950.70 4033.25 3940.90 4011.50 0.15 74342 2965.83 7381 30.16 5166.00 3391.00
519574 Hind.Agrigen X 10.00 40.20 43.50 43.50 40.02 40.28 0.20 3695 1.51 44 575.43 103.00 35.50
531918 Hind.Applian X 10.00 99.60 99.60 100.05 99.60 100.05 0.45 292 0.29 8 1000.50 238.00 85.05
532041 Hind.Bio-Sci XT 2.00 7.21 7.25 7.57 7.25 7.57 4.99 1935 0.15 20 54.07 10.32 5.00
509635 Hind.Compost B 5.00 404.75 406.60 406.60 401.50 402.45 -0.57 82 0.33 10 23.32 539.95 396.25
513599 Hind.Copper A1 5.00 542.95 541.50 541.50 519.00 527.45 -2.85 980272 5165.96 20632 77.11 759.20 183.90
519126 Hind.Foods B 2.00 472.55 471.00 483.70 468.60 481.85 1.97 3429 16.43 981 43.02 609.05 443.35
505893 Hind.Hardy X 10.00 776.70 800.00 800.00 777.60 780.85 0.53 244 1.91 12 12.82 1350.00 601.05
533217 Hind.Media V B 10.00 64.69 64.00 64.00 60.16 63.89 -1.24 5668 3.53 24 7.07 103.45 60.00
509895 Hind.Mills X 10.00 167.85 169.95 169.95 158.00 159.05 -5.24 1541 2.45 33 -5.03 201.00 154.00
500500 Hind.Motors B 5.00 14.47 14.50 15.35 14.30 14.68 1.45 282860 41.33 1187 86.35 35.83 14.07
500186 Hind.Oil Exp B 10.00 147.50 151.00 156.65 146.80 147.05 -0.31 67762 102.68 1412 18.31 197.80 129.40
500449 Hind.Org.Chm B 10.00 28.52 28.88 29.13 28.24 29.02 1.75 48245 13.88 192 0.40 45.00 23.80
530315 Hind.Tin Wrk X 10.00 100.65 100.65 104.80 99.10 100.90 0.25 11760 11.91 77 10.16 178.95 98.05
500696 Hind.Unileve A1 1.00 2161.75 2168.95 2168.95 2109.80 2135.45 -1.22 76101 1620.67 21693 34.58 2736.62 2106.88
500188 Hind.Zinc A1 2.00 587.45 584.95 585.70 569.00 582.95 -0.77 173093 997.91 3887 20.87 732.60 385.05
500440 Hindalco A1 1.00 959.00 965.00 971.65 934.50 969.85 1.13 135461 1296.31 4749 13.56 1029.60 546.25
543645 Hindprakash B 10.00 118.20 121.00 121.05 121.00 121.00 2.37 11 0.01 7 88.97 176.25 111.10
532859 Hinduja Glob B 10.00 379.80 380.00 380.00 366.20 375.00 -1.26 46004 172.28 295 39.39 628.80 341.60
542905 Hindware Hom B 2.00 207.10 207.20 211.85 199.00 211.45 2.10 406336 815.73 242 -34.27 392.10 180.00
530853 Hipolin X 10.00 50.95 53.48 53.48 53.48 53.48 4.97 1 0.00 1 -5.42 118.65 47.58
590018 Hisar Metal B 10.00 161.60 165.00 165.00 152.60 157.15 -2.75 100 0.16 10 28.26 228.00 150.20
532359 Hit Kit Glob XT 2.00 5.23 5.49 5.49 4.97 4.97 -4.97 4584459 238.99 1476 12.43 5.49 0.91
543187 Hitachi Engy A1 10.00 24922.85 24787.35 25296.50 24419.70 24877.05 -0.18 5049 1251.68 1681 26.35 26322.80 10897.55
526217 Hitech Corp. B 10.00 130.50 132.95 138.95 132.00 132.55 1.57 3846 5.15 46 31.19 235.00 117.30
531661 Hittco Tools X 10.00 11.85 10.25 11.80 10.25 11.80 -0.42 944 0.10 7 -22.69 16.00 10.00
522215 HLE Glasscoa B 2.00 308.85 308.90 313.05 295.95 306.35 -0.81 17833 54.44 570 41.91 662.00 218.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544349 HM Electro M 10.00 45.93 45.93 45.93 45.93 45.93 0.00 3200 1.47 2 7.68 100.99 42.75
543929 HMA Agro B 1.00 24.90 24.90 24.94 24.20 24.57 -1.33 3699 0.91 92 10.55 38.15 23.46
500191 HMT Z 10.00 58.87 58.87 59.40 55.94 57.22 -2.80 5103 2.96 61 -15.68 75.45 41.00
543259 Home First F A1 2.00 1052.80 1046.00 1046.00 1000.00 1002.95 -4.73 15840 161.07 1566 21.10 1518.80 838.65
544014 Honasa Cons. A1 10.00 289.05 288.60 288.60 278.95 280.10 -3.10 14447 40.85 1209 -60.37 334.00 190.00
522064 Honda (I) Po B 10.00 2071.35 2071.35 2071.35 1996.30 2027.15 -2.13 241 4.93 100 27.97 3251.00 1827.20
517174 Honeywell Au A1 10.00 30604.40 30548.15 30840.00 30200.00 30569.55 -0.11 131 40.00 90 53.49 41599.80 29389.00
500193 Hotel Leela B 2.00 7.57 7.46 7.83 7.46 7.73 2.11 49188 3.77 219 128.83 15.75 7.21
532145 Hotel Silver X 10.00 10.45 10.34 10.95 10.25 10.87 4.02 1788 0.19 14 13.59 15.30 10.13
543433 HP Adhesives B 2.00 33.37 34.00 34.00 32.37 33.25 -0.36 7444 2.48 144 22.47 57.50 32.00
502873 HP Cotton X 10.00 114.35 119.00 119.00 107.00 110.00 -3.80 1502 1.69 34 13.19 132.00 82.00
500104 HPCL A1 10.00 384.25 377.45 388.90 367.50 384.40 0.04 327421 1238.65 9113 5.31 508.45 319.75
540136 HPL Elec.Pow B 10.00 323.30 316.05 340.00 313.50 321.90 -0.43 10386 33.19 606 21.28 639.50 300.30
544656 HRS Aluglaze MT 10.00 254.10 254.20 254.65 254.05 254.20 0.04 60000 152.57 32 95.21 262.00 126.00
532662 HT Media B 2.00 20.70 21.00 21.68 20.99 21.02 1.55 19125 4.04 47 2102.00 28.20 14.51
532799 Hubtown B 10.00 212.30 208.70 212.55 203.00 203.30 -4.24 31065 64.55 538 21.98 366.00 149.90
540530 HUDCO A1 10.00 177.70 175.80 179.50 173.65 176.80 -0.51 170892 301.78 2946 12.73 253.80 167.60
509820 Huhtamaki (I B 2.00 170.05 167.10 170.05 163.55 167.20 -1.68 9542 16.01 343 14.93 272.45 163.55
500262 Hybrid Finan B 5.00 17.09 17.00 17.90 16.51 16.75 -1.99 1736 0.29 36 15.37 35.21 9.35
539724 Hypersoft Tc XT 10.00 101.39 106.45 106.45 106.45 106.45 4.99 8151 8.68 75 304.14 106.45 20.30
544274 Hyundai Mot. A1 10.00 2020.35 2002.85 2009.20 1968.00 1991.95 -1.41 50126 997.21 4129 26.71 2889.65 1542.95