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 03/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 283.90 274.00 281.00 273.00 279.95 -1.39 2089 5.78 24 72.71 326.25 156.66
515147 Haldyn Glass X 1.00 80.29 86.00 93.87 85.00 91.71 14.22 156677 138.64 916 23.88 154.65 78.23
544312 Hamps Bio M 10.00 17.00 16.50 18.69 16.50 18.69 9.94 12000 2.13 3 32.79 35.00 16.01
526407 Hampton Sky X 1.00 12.38 13.00 13.39 12.54 12.84 3.72 30588 3.98 175 -22.14 32.11 11.66
532761 HandsOn Glob B 10.00 58.28 58.93 61.80 56.54 61.80 6.04 288 0.16 7 15.97 84.80 41.51
590113 Hang Seng Be E 1.00 527.02 529.00 542.75 522.19 536.71 1.84 12514 66.71 689 -- 577.98 319.47
544687 Hannah Josep MT 10.00 68.25 68.30 71.66 64.84 69.60 1.98 270000 185.28 89 -- 71.66 61.75
543227 Happiest Min A1 2.00 405.80 416.40 432.00 414.95 418.85 3.22 21917 92.28 908 32.67 766.00 395.25
544057 Happy Forgin B 2.00 1056.70 1150.00 1150.00 1096.40 1135.50 7.46 1763 19.92 358 51.33 1190.00 716.10
509597 Hardcastle W X 10.00 651.00 674.50 683.45 624.60 646.60 -0.68 33 0.21 8 20.26 899.00 600.00
541276 Hardwyn (I) T 1.00 16.00 15.85 16.80 15.50 16.18 1.13 65813 10.54 148 57.79 20.44 10.85
538081 Haria App. X 10.00 5.50 5.50 6.19 5.50 5.50 0.00 23540 1.34 41 7.53 7.65 4.55
512604 Haria Export X 10.00 6.25 6.25 6.56 6.25 6.56 4.96 412 0.03 11 50.46 10.25 4.73
543517 Hariom Pipe B 10.00 399.25 438.95 438.95 405.90 410.80 2.89 4331 17.82 147 20.37 572.10 301.39
542682 Harish Text. X 10.00 63.45 62.75 62.75 62.75 62.75 -1.10 245 0.15 3 6.33 94.16 52.40
526931 Hariyana Shp X 10.00 100.85 102.30 105.00 101.55 101.80 0.94 1078 1.12 52 16.47 148.75 91.00
500467 Harr.Malayal B 10.00 160.00 161.65 164.35 160.00 162.40 1.50 2172 3.48 83 10.42 267.65 156.00
543600 Harsha Engr. B 10.00 368.35 368.40 409.35 368.40 401.65 9.04 7937 31.43 1114 37.05 451.00 330.00
544105 Harshdeep H. M 10.00 96.00 100.00 102.00 98.00 98.00 2.08 9000 9.05 6 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.43 0.43 0.46 0.42 0.45 4.65 7012537 30.98 1205 5.00 4.68 0.40
532855 Haryana Capf X 10.00 147.30 150.10 155.95 150.00 150.20 1.97 579 0.87 35 15.71 232.95 144.50
524080 Haryana Lthr X 10.00 61.38 61.08 62.50 61.00 62.40 1.66 3154 1.94 30 15.88 88.80 52.00
509073 Hathway Bhaw X 10.00 12.49 12.32 12.98 12.06 12.46 -0.24 5900 0.73 48 44.50 21.70 10.75
533162 Hathway Cabl B 2.00 10.80 11.03 11.20 10.85 11.05 2.31 198225 21.71 454 18.42 17.95 9.91
531531 Hatsun Agro A1 1.00 885.30 885.40 915.00 885.40 903.50 2.06 1815 16.37 228 57.77 1178.80 817.05
517354 Havells (I) A1 1.00 1278.90 1310.05 1335.00 1310.05 1317.85 3.05 42260 558.70 3919 55.65 1681.90 1250.15
539176 Hawa Engg. X 10.00 83.16 80.01 83.99 79.01 80.04 -3.75 3547 2.87 80 12.66 159.90 70.00
508486 Hawkins Cook B 10.00 7501.55 7600.00 7648.75 7525.65 7569.05 0.90 996 75.69 615 31.84 9900.00 7099.95
532467 Hazoor Multi B 1.00 30.21 31.39 32.80 31.39 32.31 6.95 550935 176.16 896 33.66 54.28 26.80
532334 HB Estate De X 10.00 65.95 70.00 70.00 64.11 67.76 2.74 3338 2.27 46 14.09 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.55 12.55 13.47 12.50 12.51 -0.32 1498 0.19 23 -54.39 17.80 11.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532333 HB Portfolio X 10.00 57.65 57.66 62.50 57.65 58.83 2.05 688 0.41 34 -38.20 109.50 56.00
532216 HB Stockhold T 10.00 64.00 65.68 65.68 62.11 64.35 0.55 479 0.31 18 -2.92 135.00 60.00
517271 HBL Engg. A1 1.00 772.45 819.85 819.85 775.00 792.85 2.64 166983 1316.14 5922 34.34 1121.95 404.30
500185 HCC A1 1.00 19.24 20.07 20.30 19.46 19.64 2.08 1165920 231.12 1588 34.46 31.47 16.93
539224 HCKK Venture XT 10.00 30.69 32.22 32.22 32.19 32.19 4.89 12 0.00 3 54.56 165.00 26.50
500179 HCL Infosys. B 2.00 12.43 13.48 13.48 12.60 12.74 2.49 27376 3.52 255 -21.97 24.39 11.78
532281 HCL Techno. A1 2.00 1676.10 1750.85 1770.00 1689.00 1693.70 1.05 225961 3875.60 9019 27.92 1770.00 1304.00
526717 HCP Plastene X 10.00 145.50 150.00 157.40 150.00 150.05 3.13 406 0.63 13 11.03 215.95 88.75
544429 HDB Finl.Ser B 10.00 704.80 720.25 725.95 713.00 715.30 1.49 86619 623.49 6166 27.29 891.65 687.75
541729 HDFC AMC A1 5.00 2569.40 2710.20 2775.00 2659.00 2667.00 3.80 256321 6960.17 4958 39.75 2965.00 1762.52
500180 HDFC Bank A1 1.00 927.30 980.00 990.00 945.05 948.40 2.28 1062402 10144.55 26985 19.59 1020.35 830.80
533230 HDFC Gold E 1.00 121.77 121.18 130.75 121.18 129.42 6.28 1084910 1383.61 7702 -- 152.35 70.52
540777 HDFC Life In A1 10.00 717.35 717.55 734.75 717.55 720.40 0.43 52424 381.89 2815 82.24 820.50 600.65
543627 HDFC N100LV B 12.62 20.75 21.27 21.27 21.04 21.04 1.40 1657 0.35 21 -- 21.90 17.68
543973 HDFC N1DRLiq B 1000.00 1046.72 1046.96 1047.00 1046.96 1047.00 0.03 380 3.98 3 -- 1047.00 999.99
543628 HDFC N200Mom B 19.06 30.44 31.10 31.12 30.67 30.82 1.25 47508 14.63 172 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 60.01 61.85 61.85 61.00 61.43 2.37 20792 12.77 79 -- 62.08 48.72
539516 HDFC Nifty50 B 76.13 280.78 292.59 292.60 286.99 287.91 2.54 20823 59.97 498 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 86.37 89.10 89.21 87.50 88.73 2.73 6176 5.47 72 -- 92.99 55.74
539517 HDFC S&P Sen A1 25.04 92.36 94.00 94.86 94.00 94.53 2.35 10770 10.17 70 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.58 37.58 38.54 37.40 37.40 -0.48 3586 1.37 16 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 59.09 60.41 60.41 59.80 59.80 1.20 3119 1.87 18 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 136.61 143.10 143.10 140.38 141.58 3.64 1976 2.79 32 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 124.51 130.14 130.14 127.10 127.72 2.58 2870 3.67 57 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.50 27.18 27.36 27.06 27.24 2.79 12470 3.39 103 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.36 42.34 42.34 40.89 41.21 2.11 15821 6.54 83 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 69.30 70.32 70.51 69.33 70.01 1.02 6258 4.38 75 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.62 29.71 29.74 29.17 29.55 3.25 16755 4.92 162 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 21.49 22.31 22.49 21.79 22.17 3.16 54641 12.16 342 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 156.05 163.20 165.09 160.16 160.95 3.14 317288 513.72 2056 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 215.41 219.49 259.09 219.49 248.45 15.34 2674610 6483.59 29840 -- 392.00 84.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532873 HDIL Z 10.00 2.18 2.18 2.28 2.18 2.28 4.59 101955 2.31 111 1.20 4.11 1.92
540210 Heads Up Ven B 10.00 8.14 8.01 8.81 8.01 8.67 6.51 1123 0.09 15 3.79 14.56 7.71
539787 HealthCare G A1 10.00 587.25 587.75 605.05 587.75 599.00 2.00 5869 35.09 339 238.65 804.30 473.00
543546 Healthy Life M 10.00 8.92 9.36 9.36 9.29 9.36 4.93 10000 0.93 5 12.48 46.66 8.85
526967 Heera Ispat X 10.00 7.10 7.10 7.10 7.10 7.10 0.00 2077 0.15 22 -6.07 9.91 5.00
509631 HEG A1 2.00 526.70 551.05 557.95 530.00 540.65 2.65 58878 318.00 1705 40.47 672.20 332.20
500292 HeidelbergC B 10.00 168.50 168.75 171.90 168.75 171.20 1.60 2287 3.91 62 30.14 224.60 160.15
544630 Helloji Holi M 10.00 124.00 135.95 135.95 134.45 134.45 8.43 2400 3.24 2 21.97 151.50 105.00
539174 Helpage Fin X 10.00 21.25 21.25 23.00 21.25 22.28 4.85 2906 0.64 23 8.38 33.80 12.73
531178 Hemang Res. X 10.00 15.98 15.45 15.97 15.02 15.90 -0.50 1008 0.15 14 15.14 28.80 13.65
543916 Hemant Surg. M 10.00 275.60 280.00 303.00 280.00 290.00 5.22 20400 60.12 23 49.40 367.10 88.15
543242 Hemisphere P B 10.00 129.35 132.15 137.00 130.85 133.50 3.21 21998 29.33 349 -360.81 190.85 109.30
524590 Hemo Organic XT 10.00 12.99 12.73 13.62 12.35 13.41 3.23 25535 3.36 51 38.31 22.51 8.05
543266 Heranba Inds B 10.00 217.05 228.00 228.00 218.50 218.50 0.67 960 2.13 75 -18.60 403.40 204.50
505720 Hercules Inv B 1.00 129.95 133.60 141.00 133.10 136.80 5.27 19184 26.25 300 11.80 238.45 126.00
519552 Heritage Foo A1 5.00 343.70 360.00 360.00 339.15 348.65 1.44 30315 105.51 700 19.69 541.60 339.15
500182 Hero Motocor A1 2.00 5622.55 5712.20 5792.50 5675.30 5765.45 2.54 22437 1282.53 4924 21.84 6390.00 3322.60
524669 Hester Biosc B 10.00 1495.00 1524.00 1524.00 1500.10 1505.20 0.68 74 1.12 29 31.28 2347.70 1246.75
534328 Hexa Tradex B 2.00 160.70 159.00 169.00 148.80 159.95 -0.47 424 0.65 13 41.22 237.00 148.80
544362 Hexaware Tec A1 1.00 702.40 717.95 736.75 715.00 726.50 3.43 73006 530.63 8853 44.49 900.15 592.95
500183 HFCL A1 1.00 66.38 69.79 70.12 67.38 68.27 2.85 2690449 1843.90 4282 379.28 105.10 59.83
541019 HG Infra Eng B 10.00 631.80 651.70 658.95 642.10 654.20 3.55 8378 54.44 444 10.32 1311.00 545.95
542332 Hi-Klass Trd XT 5.00 28.45 29.87 29.87 29.87 29.87 4.99 6 0.00 1 -51.50 29.87 6.81
522073 Hi-Tech Gear T 10.00 678.50 689.90 689.90 689.90 689.90 1.68 5 0.03 1 45.33 894.80 523.05
543411 Hi-Tech Pipe B 1.00 73.14 76.50 81.50 75.59 81.10 10.88 188119 147.63 1151 21.12 134.50 70.90
504176 High Enr.Bat X 2.00 583.45 612.00 613.00 592.55 603.50 3.44 15438 93.44 487 30.37 830.35 420.05
544477 Highway Infr B 5.00 51.63 52.90 52.94 51.68 52.16 1.03 13338 6.95 246 11.70 134.88 49.45
524735 Hikal B 2.00 187.20 200.00 200.00 192.95 195.65 4.51 11137 21.92 382 238.60 456.60 182.50
539697 Hiliks Tech. XT 10.00 56.00 55.50 58.70 53.25 55.32 -1.21 3956 2.19 37 100.58 108.90 41.60
544308 Hilltone Sof XT 10.00 54.75 55.01 55.01 52.02 52.62 -3.89 13727 7.53 23 -45.76 93.00 25.83
532847 Hilton Metal B 10.00 26.39 29.00 29.00 27.00 27.35 3.64 13853 3.82 251 13.81 84.16 26.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 201.10 203.15 225.00 203.15 210.15 4.50 11912 25.57 189 21.06 271.50 149.05
500184 Himadri Spl. A1 1.00 460.30 471.70 479.20 459.75 461.65 0.29 87057 406.74 2118 32.98 534.35 351.40
526899 Himalaya Fd. X 10.00 9.04 9.81 10.13 9.09 9.58 5.97 159999 15.48 416 15.45 17.87 8.01
514043 Himat. Seide B 5.00 102.70 123.20 123.20 115.00 118.85 15.73 1110447 1319.53 6701 17.25 168.85 94.40
531979 Hind Alumini XT 10.00 108.90 106.10 111.70 103.50 103.65 -4.82 30617 31.95 547 7.51 162.55 57.25
504036 Hind Rect B 2.00 1242.95 1348.80 1367.20 1252.35 1334.95 7.40 2959 39.27 396 48.35 2101.00 801.15
539984 Hind Urban I X 10.00 1920.10 1920.00 1970.00 1920.00 1970.00 2.60 46 0.90 13 -10.55 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 297.50 314.90 314.90 300.00 309.95 4.18 2199 6.71 55 9.15 409.95 278.05
541154 Hind.Aeronau A1 5.00 4337.25 4498.95 4600.00 4410.00 4471.95 3.11 233715 10466.54 12436 35.31 5166.00 3045.95
519574 Hind.Agrigen X 10.00 51.51 57.80 57.80 51.00 51.96 0.87 800 0.43 26 259.80 103.00 48.00
531918 Hind.Applian X 10.00 118.95 113.00 115.80 107.35 112.35 -5.55 352 0.39 39 864.23 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.44 7.51 7.51 7.07 7.25 -2.55 21895 1.56 55 51.79 10.32 5.00
509635 Hind.Compost B 5.00 405.00 415.00 415.00 400.00 405.95 0.23 398 1.63 61 20.12 539.95 397.55
513599 Hind.Copper A1 5.00 610.75 640.00 658.75 610.00 615.25 0.74 6299220 39208.32 81378 104.81 759.20 183.90
519126 Hind.Foods B 2.00 458.35 478.00 499.85 473.00 484.60 5.73 3845 18.69 202 45.80 609.05 443.35
505893 Hind.Hardy X 10.00 761.55 802.00 802.00 770.00 781.85 2.67 355 2.78 32 13.36 1350.00 601.05
533217 Hind.Media V B 10.00 70.48 71.40 72.55 69.75 71.41 1.32 1647 1.17 41 7.90 103.45 62.08
509895 Hind.Mills X 10.00 170.45 178.90 178.90 175.00 175.00 2.67 62 0.11 6 -4.28 224.55 154.00
500500 Hind.Motors B 5.00 16.73 17.09 17.49 16.90 17.00 1.61 280601 47.93 1601 51.52 35.83 16.00
500186 Hind.Oil Exp B 10.00 152.85 154.00 155.50 149.50 154.05 0.79 16940 25.75 342 14.42 218.90 135.65
500449 Hind.Org.Chm B 10.00 30.73 30.73 31.95 30.11 30.97 0.78 52392 16.22 560 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 125.25 128.50 135.00 126.60 132.10 5.47 21701 28.39 230 12.49 194.00 106.90
500696 Hind.Unileve A1 1.00 2355.80 2399.60 2399.60 2344.65 2369.35 0.58 29697 703.13 4111 51.13 2736.62 2102.90
500188 Hind.Zinc A1 2.00 609.55 633.30 639.40 602.30 628.25 3.07 2041967 12667.48 32125 22.49 732.60 378.65
500440 Hindalco A1 1.00 932.15 949.95 972.45 945.55 955.30 2.48 241133 2311.39 11253 12.08 1029.60 546.25
543645 Hindprakash B 10.00 130.00 130.00 130.00 127.10 127.10 -2.23 54 0.07 2 93.46 176.25 111.10
532859 Hinduja Glob B 10.00 399.90 409.00 415.00 403.05 413.00 3.28 300 1.22 84 -2065.00 633.00 393.00
542905 Hindware Hom B 2.00 227.00 239.95 240.00 226.00 229.90 1.28 1459 3.41 65 -26.36 392.10 178.15
530853 Hipolin X 10.00 54.91 52.25 56.80 52.25 56.80 3.44 663 0.35 5 -4.84 141.00 50.25
590018 Hisar Metal B 10.00 161.35 167.05 167.05 166.00 166.00 2.88 10 0.02 2 36.32 228.00 150.20
521068 Hisar Spin. P 10.00 58.30 55.39 55.39 55.39 55.39 -4.99 2900 1.61 1 6.24 66.53 40.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532359 Hit Kit Glob X 2.00 1.69 1.77 1.77 1.77 1.77 4.73 216364 3.83 50 4.43 1.77 0.91
543187 Hitachi Engy A1 10.00 18980.30 19701.35 20399.95 19510.00 19704.20 3.81 9262 1833.72 3560 24.48 22837.45 10385.20
526217 Hitech Corp. B 10.00 151.85 153.05 163.85 153.00 157.50 3.72 4 0.01 4 24.19 236.90 150.00
531661 Hittco Tools X 10.00 11.90 11.90 12.00 11.85 11.85 -0.42 150 0.02 5 -32.92 16.00 10.31
522215 HLE Glasscoa B 2.00 371.85 372.05 385.95 372.05 379.90 2.16 4850 18.52 254 46.67 662.00 218.00
544349 HM Electro MT 10.00 48.51 48.50 48.50 48.10 48.10 -0.85 3200 1.55 2 8.04 100.99 42.75
543929 HMA Agro B 1.00 25.88 27.20 27.20 25.69 26.05 0.66 12801 3.37 139 11.18 39.07 24.67
500191 HMT Z 10.00 44.19 44.00 45.51 43.55 44.39 0.45 3660 1.65 40 -10.25 75.45 41.00
543259 Home First F A1 2.00 1130.85 1179.50 1202.70 1139.30 1153.35 1.99 18394 214.98 1880 24.22 1518.80 838.65
544014 Honasa Cons. A1 10.00 275.20 276.25 280.90 270.00 277.55 0.85 16477 45.53 904 -59.82 334.00 190.00
522064 Honda (I) Po B 10.00 2061.20 2093.70 2204.10 2089.05 2136.20 3.64 414 8.89 117 28.54 3251.00 1827.20
517174 Honeywell Au A1 10.00 33663.10 33501.40 34595.00 33370.65 33762.85 0.30 298 100.86 189 59.08 41599.80 30660.00
500193 Hotel Leela B 2.00 8.19 8.21 8.88 7.77 8.15 -0.49 64143 5.29 331 67.92 16.95 7.77
532145 Hotel Silver X 10.00 11.82 11.77 11.96 11.52 11.68 -1.18 3063 0.36 27 13.43 18.90 11.06
526761 Howard Hotel X 10.00 25.77 25.25 26.00 21.58 25.97 0.78 4402 1.13 23 55.26 33.90 18.00
543433 HP Adhesives B 2.00 37.69 40.00 40.00 38.04 38.54 2.26 32829 12.67 326 21.90 71.20 35.01
502873 HP Cotton X 10.00 101.00 113.90 113.90 103.05 109.85 8.76 264 0.29 18 14.80 131.90 82.00
500104 HPCL A1 10.00 452.95 469.20 475.20 444.30 451.00 -0.43 247946 1122.83 6980 6.23 508.45 287.55
540136 HPL Elec.Pow B 10.00 326.50 348.75 348.75 314.50 319.05 -2.28 24872 79.84 2009 21.38 639.50 308.20
544656 HRS Aluglaze M 10.00 202.90 206.40 223.95 204.20 204.70 0.89 50400 104.00 32 76.67 223.95 126.00
532662 HT Media B 2.00 21.50 22.08 22.50 21.70 21.75 1.16 32844 7.36 178 2175.00 28.20 14.51
532799 Hubtown B 10.00 204.60 209.90 213.85 206.15 212.15 3.69 21334 44.83 435 23.21 366.00 149.90
540530 HUDCO A1 10.00 187.85 198.35 198.35 188.45 191.45 1.92 600431 1149.14 6864 13.78 253.80 158.90
509820 Huhtamaki (I B 2.00 182.30 183.00 189.60 183.00 184.25 1.07 11271 20.92 239 16.45 272.45 170.40
542592 Humming Bird M 1.00 16.90 16.10 16.10 16.06 16.06 -4.97 3750 0.60 3 26.33 102.00 16.06
500262 Hybrid Finan B 5.00 22.00 21.78 22.90 21.01 22.68 3.09 5213 1.11 16 20.81 35.21 9.35
539724 Hypersoft Tc XT 10.00 59.46 62.43 62.43 56.49 61.84 4.00 7862 4.68 92 12.88 100.60 19.35
544274 Hyundai Mot. A1 10.00 2196.50 2224.60 2238.00 2159.40 2206.65 0.46 44998 989.59 5257 29.59 2889.65 1542.95