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 02/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 279.25 279.25 283.90 266.10 283.90 1.67 369 1.01 19 73.74 326.25 156.66
515147 Haldyn Glass X 1.00 79.52 78.40 80.88 78.24 80.29 0.97 13328 10.62 209 20.91 154.65 78.24
540679 Haleos Labs T 10.00 1239.00 1260.00 1284.70 1250.00 1284.70 3.69 103 1.29 3 20.75 1680.00 956.05
526407 Hampton Sky X 1.00 12.60 13.10 13.10 12.22 12.38 -1.75 70248 8.68 142 -21.34 32.11 11.66
532761 HandsOn Glob B 10.00 59.10 61.20 61.20 58.28 58.28 -1.39 100 0.06 7 15.06 84.80 41.51
590113 Hang Seng Be E 1.00 554.60 540.73 550.92 516.98 527.02 -4.97 34857 182.81 1114 -- 577.98 319.47
544687 Hannah Josep MT 10.00 70.00 65.00 68.25 61.75 68.25 -2.50 1874000 1253.36 306 -- 68.25 61.75
543227 Happiest Min A1 2.00 415.10 415.20 415.25 401.50 405.80 -2.24 22659 91.77 855 31.65 766.00 395.25
544057 Happy Forgin B 2.00 1036.30 1034.20 1066.40 1021.10 1056.70 1.97 1522 15.86 291 47.77 1190.00 716.10
509597 Hardcastle W X 10.00 639.05 618.55 670.45 618.55 651.00 1.87 6 0.04 4 20.40 899.00 600.00
541276 Hardwyn (I) T 1.00 16.10 16.09 16.70 15.30 16.00 -0.62 78209 12.21 110 57.14 20.44 10.85
531971 Hari Govind XT 10.00 208.15 208.15 208.15 208.15 208.15 0.00 163 0.34 3 -946.14 208.15 44.62
538081 Haria App. X 10.00 5.88 5.88 5.88 5.50 5.50 -6.46 2962 0.16 19 7.53 7.65 4.55
500178 Harig Crank XT 1.00 6.49 6.49 6.49 6.49 6.49 0.00 940 0.06 14 -5.95 6.49 1.50
543517 Hariom Pipe B 10.00 406.30 401.65 403.55 393.95 399.25 -1.74 2518 10.04 163 19.79 572.10 301.39
542682 Harish Text. X 10.00 64.70 63.45 63.45 63.45 63.45 -1.93 1 0.00 1 6.40 94.16 52.40
526931 Hariyana Shp X 10.00 101.55 101.00 103.95 97.50 100.85 -0.69 1384 1.39 60 16.32 148.75 91.00
530055 Harmony Cap. XT 10.00 76.69 76.69 76.69 76.69 76.69 0.00 2681 2.06 10 -63.91 76.70 42.42
500467 Harr.Malayal B 10.00 165.45 159.35 164.20 159.35 160.00 -3.29 296 0.47 24 10.26 267.65 156.00
543600 Harsha Engr. B 10.00 367.75 367.80 369.45 360.50 368.35 0.16 357 1.30 57 33.98 451.00 330.00
544105 Harshdeep H. M 10.00 95.44 96.11 96.11 96.00 96.00 0.59 15000 14.40 10 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.43 0.43 0.44 0.42 0.43 0.00 4485849 19.30 944 4.78 4.68 0.40
532855 Haryana Capf X 10.00 149.70 150.00 169.95 146.60 147.30 -1.60 1393 2.09 86 15.41 232.95 144.50
524080 Haryana Lthr X 10.00 59.96 62.79 62.79 59.60 61.38 2.37 1300 0.80 18 15.62 88.80 52.00
509073 Hathway Bhaw X 10.00 11.77 12.55 12.73 12.49 12.49 6.12 98 0.01 6 44.61 21.70 10.75
533162 Hathway Cabl B 2.00 10.87 10.77 10.90 10.39 10.80 -0.64 149022 15.79 342 18.00 17.95 9.91
531531 Hatsun Agro A1 1.00 891.55 874.20 886.95 865.00 885.30 -0.70 995 8.70 147 56.60 1178.80 817.05
517354 Havells (I) A1 1.00 1279.10 1272.85 1282.45 1250.15 1278.90 -0.02 17554 221.83 2185 54.01 1712.95 1250.15
539176 Hawa Engg. X 10.00 88.00 82.02 87.93 80.30 83.16 -5.50 1023 0.84 35 13.16 159.90 70.00
508486 Hawkins Cook B 10.00 7495.60 7599.00 7599.00 7353.05 7501.55 0.08 1141 85.49 347 31.55 9900.00 7099.95
532467 Hazoor Multi B 1.00 30.00 29.99 30.66 28.50 30.21 0.70 451873 134.49 846 31.47 55.50 26.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532334 HB Estate De X 10.00 64.50 63.20 65.95 63.18 65.95 2.25 380 0.24 11 13.71 110.92 62.00
508956 HB Leas.&Fin X 10.00 13.47 13.29 13.29 12.21 12.55 -6.83 1835 0.23 30 -54.57 18.70 11.02
532333 HB Portfolio X 10.00 57.85 56.69 58.98 56.69 57.65 -0.35 318 0.18 19 -37.44 109.98 56.00
532216 HB Stockhold T 10.00 63.07 60.25 64.00 60.25 64.00 1.47 9 0.01 4 -2.90 135.00 60.00
517271 HBL Engg. A1 1.00 760.65 758.95 778.30 742.65 772.45 1.55 54098 411.77 1983 33.45 1121.95 404.30
500185 HCC A1 1.00 19.43 19.77 19.77 18.84 19.24 -0.98 1203335 231.29 1982 33.75 31.47 16.93
539224 HCKK Venture XT 10.00 32.30 33.70 33.70 30.69 30.69 -4.98 2175 0.67 17 52.02 165.00 26.50
500179 HCL Infosys. B 2.00 13.03 13.28 13.29 12.40 12.43 -4.60 31654 3.98 242 -21.43 24.39 11.78
532281 HCL Techno. A1 2.00 1668.50 1668.45 1688.85 1654.80 1676.10 0.46 103750 1742.76 7157 27.63 1752.00 1304.00
526717 HCP Plastene X 10.00 153.60 153.15 153.60 142.30 145.50 -5.27 2573 3.74 57 10.70 215.95 88.75
544429 HDB Finl.Ser B 10.00 710.75 704.80 710.35 701.00 704.80 -0.84 31154 219.62 3340 26.89 891.65 687.75
541729 HDFC AMC A1 5.00 2461.10 2459.10 2580.00 2432.85 2569.40 4.40 24127 607.15 3966 38.29 2965.00 1762.52
500180 HDFC Bank A1 1.00 920.20 914.05 930.00 909.90 927.30 0.77 668631 6181.06 13659 19.15 1020.35 830.80
533230 HDFC Gold E 1.00 126.68 123.51 125.40 115.21 121.77 -3.88 2809611 3361.24 17537 -- 152.35 70.52
540777 HDFC Life In A1 10.00 711.30 712.40 721.30 709.10 717.35 0.85 22464 160.71 2183 81.89 820.50 600.65
543627 HDFC N100LV B 12.62 20.99 20.52 20.75 20.45 20.75 -1.14 362 0.07 8 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 29.90 29.57 30.57 29.30 30.44 1.81 28938 8.56 208 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 59.93 59.62 60.22 59.56 60.01 0.13 3873 2.31 56 -- 62.08 48.72
539516 HDFC Nifty50 B 76.13 278.94 277.55 281.10 276.60 280.78 0.66 5492 15.30 306 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 85.96 85.90 88.25 83.96 86.37 0.48 923 0.79 17 -- 92.99 55.74
539517 HDFC S&P Sen A1 25.04 91.75 90.91 92.51 90.79 92.36 0.66 7367 6.73 176 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 36.71 37.90 37.90 36.53 37.58 2.37 1409 0.52 32 -- 39.30 31.28
543605 HDFCN100Ql30 B 38.59 59.07 58.56 59.23 58.22 59.09 0.03 116 0.07 13 -- 63.31 50.00
543608 HDFCN50Val20 B 86.07 138.55 137.20 137.20 135.40 136.61 -1.40 1276 1.74 14 -- 141.28 119.55
543607 HDFCNGrSec15 B 89.04 125.72 124.22 124.51 123.60 124.51 -0.96 3145 3.90 63 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 26.38 25.99 26.50 25.98 26.50 0.45 4648 1.22 45 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 40.89 40.69 40.69 40.05 40.36 -1.30 593 0.24 21 -- 44.73 33.00
543570 HDFCNifNXT50 B 41.82 68.40 67.66 69.36 66.99 69.30 1.32 5929 4.00 135 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 28.84 28.53 28.76 28.37 28.62 -0.76 4237 1.21 65 -- 29.75 24.10
543776 HDFCNMid150 B 11.60 21.38 21.28 21.58 21.00 21.49 0.51 55441 11.75 436 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 155.52 156.18 157.04 152.83 156.05 0.34 124088 191.40 1273 -- 182.00 134.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543592 HDFCSILVETF E 52.52 252.75 246.43 246.43 202.26 215.41 -14.77 4312322 9162.43 37513 -- 392.00 84.99
532873 HDIL Z 10.00 2.08 2.16 2.18 2.12 2.18 4.81 117312 2.56 71 1.15 4.11 1.92
539787 HealthCare G A1 10.00 593.85 593.85 597.35 576.70 587.25 -1.11 21149 123.31 1017 233.96 804.30 473.00
543546 Healthy Life M 10.00 9.15 9.15 9.15 8.90 8.92 -2.51 40000 3.61 10 11.89 48.11 8.85
526967 Heera Ispat X 10.00 6.99 7.10 7.10 7.00 7.10 1.57 309 0.02 12 -6.07 9.91 5.00
509631 HEG A1 2.00 523.25 523.40 529.00 506.30 526.70 0.66 52391 271.23 1527 39.42 672.20 332.20
500292 HeidelbergC B 10.00 166.80 164.15 168.90 164.15 168.50 1.02 641 1.07 64 29.67 224.60 160.15
539174 Helpage Fin X 10.00 21.50 21.50 21.50 20.75 21.25 -1.16 43 0.01 4 7.99 33.80 12.73
531178 Hemang Res. X 10.00 15.00 15.00 16.60 14.15 15.98 6.53 785 0.12 19 15.22 28.80 13.65
543916 Hemant Surg. M 10.00 266.25 261.50 280.00 251.30 275.60 3.51 15200 40.48 25 46.95 367.10 88.15
543242 Hemisphere P B 10.00 130.20 129.35 130.40 126.60 129.35 -0.65 15804 20.18 318 -349.59 190.85 109.30
524590 Hemo Organic XT 10.00 13.62 12.94 13.35 12.94 12.99 -4.63 7114 0.92 22 37.11 22.51 8.05
543266 Heranba Inds B 10.00 216.20 214.85 220.70 208.90 217.05 0.39 3522 7.54 153 -18.47 403.40 204.50
505720 Hercules Inv B 1.00 132.00 133.55 133.65 127.00 129.95 -1.55 7830 10.28 191 11.21 238.45 126.00
519552 Heritage Foo A1 5.00 353.75 353.75 353.75 341.15 343.70 -2.84 13251 45.87 543 19.41 541.60 341.15
500182 Hero Motocor A1 2.00 5508.10 5578.90 5649.15 5415.30 5622.55 2.08 40097 2200.73 6858 21.30 6390.00 3322.60
524669 Hester Biosc B 10.00 1509.95 1501.30 1508.10 1476.70 1495.00 -0.99 140 2.08 63 31.07 2347.70 1246.75
544362 Hexaware Tec A1 1.00 704.40 704.90 709.55 690.55 702.40 -0.28 112685 785.45 1747 43.01 900.15 592.95
500183 HFCL A1 1.00 65.81 65.70 67.16 63.50 66.38 0.87 520910 337.72 2227 368.78 105.10 59.83
541019 HG Infra Eng B 10.00 623.05 626.05 636.20 616.45 631.80 1.40 5757 35.95 482 9.97 1311.00 545.95
522073 Hi-Tech Gear T 10.00 665.45 678.80 678.80 678.50 678.50 1.96 54 0.37 4 44.58 894.80 523.05
543411 Hi-Tech Pipe B 1.00 73.99 72.00 74.02 70.90 73.14 -1.15 57453 41.43 645 19.05 134.50 70.90
504176 High Enr.Bat X 2.00 601.30 612.95 612.95 575.85 583.45 -2.97 11106 66.11 830 29.36 830.35 420.05
544477 Highway Infr B 5.00 51.81 52.50 53.75 50.90 51.63 -0.35 14365 7.44 226 11.58 134.88 49.45
524735 Hikal B 2.00 190.45 188.00 190.00 182.50 187.20 -1.71 11634 21.62 394 228.29 456.60 182.50
539697 Hiliks Tech. XT 10.00 53.39 53.39 56.05 52.00 56.00 4.89 11433 6.29 53 101.82 108.90 41.60
544308 Hilltone Sof XT 10.00 54.90 52.25 54.89 52.25 54.75 -0.27 106226 57.63 19 -47.61 93.00 25.83
532847 Hilton Metal B 10.00 26.99 26.99 28.40 26.00 26.39 -2.22 27491 7.33 498 13.33 84.16 26.00
505712 Him Teknofor X 2.00 207.10 212.00 212.00 197.00 201.10 -2.90 14310 29.09 95 20.15 271.50 149.05
500184 Himadri Spl. A1 1.00 445.65 442.45 471.75 442.45 460.30 3.29 241184 1109.72 4975 32.88 534.35 351.40
526899 Himalaya Fd. X 10.00 8.82 8.65 9.08 8.65 9.04 2.49 20448 1.81 162 14.58 17.87 8.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514043 Himat. Seide B 5.00 105.30 104.00 104.00 100.35 102.70 -2.47 9791 10.04 235 14.91 168.85 94.40
531979 Hind Alumini XT 10.00 114.60 117.55 117.55 108.90 108.90 -4.97 21153 23.61 324 7.89 162.55 57.25
504036 Hind Rect B 2.00 1232.60 1212.00 1247.25 1170.70 1242.95 0.84 450 5.42 124 45.02 2101.00 801.15
539984 Hind Urban I X 10.00 1901.10 1901.15 1968.30 1901.10 1920.10 1.00 320 6.15 12 -10.29 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 300.30 304.00 306.00 293.00 297.50 -0.93 351 1.04 62 8.78 409.95 278.05
541154 Hind.Aeronau A1 5.00 4378.25 4432.65 4453.30 4210.00 4337.25 -0.94 260202 11124.03 29793 34.25 5166.00 3045.95
519574 Hind.Agrigen X 10.00 50.01 50.01 51.76 49.05 51.51 3.00 1374 0.70 21 257.55 103.00 48.00
531918 Hind.Applian X 10.00 118.30 129.95 129.95 117.45 118.95 0.55 227 0.28 18 915.00 238.00 85.05
532041 Hind.Bio-Sci X 2.00 7.09 7.44 7.44 7.44 7.44 4.94 16143 1.20 26 53.14 10.32 5.00
509635 Hind.Compost B 5.00 404.90 402.00 407.00 397.55 405.00 0.02 161 0.65 32 20.07 539.95 397.55
513599 Hind.Copper A1 5.00 598.70 588.10 638.35 581.65 610.75 2.01 7534652 45885.34 95719 104.05 759.20 183.90
519126 Hind.Foods B 2.00 458.70 454.10 462.00 449.80 458.35 -0.08 605 2.76 85 43.32 609.05 443.35
505893 Hind.Hardy X 10.00 786.30 790.00 790.00 756.00 761.55 -3.15 445 3.43 52 13.01 1350.00 601.05
533217 Hind.Media V B 10.00 70.49 70.26 71.15 70.10 70.48 -0.01 3273 2.31 81 7.80 103.45 62.08
509895 Hind.Mills X 10.00 178.25 170.20 177.80 170.00 170.45 -4.38 21 0.04 3 -4.17 224.55 154.00
500500 Hind.Motors B 5.00 17.06 17.00 17.29 16.50 16.73 -1.93 199621 33.61 1468 50.70 35.83 16.00
500186 Hind.Oil Exp B 10.00 156.15 156.15 156.15 146.80 152.85 -2.11 9590 14.49 240 14.31 218.90 135.65
500449 Hind.Org.Chm B 10.00 32.06 32.85 32.85 30.50 30.73 -4.15 24725 7.67 251 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 126.20 130.60 130.60 116.90 125.25 -0.75 10936 13.41 242 11.84 194.00 106.90
500696 Hind.Unileve A1 1.00 2351.15 2351.25 2359.35 2302.35 2355.80 0.20 35820 835.69 4549 50.84 2736.62 2102.90
500188 Hind.Zinc A1 2.00 568.95 565.00 614.30 561.00 609.55 7.14 1904738 11248.74 31858 21.82 732.60 378.65
500440 Hindalco A1 1.00 907.80 904.75 937.25 898.00 932.15 2.68 182507 1661.96 7213 11.79 1029.60 546.25
543645 Hindprakash B 10.00 128.05 127.00 130.00 127.00 130.00 1.52 4 0.01 3 95.59 176.25 111.10
532859 Hinduja Glob B 10.00 405.95 415.00 415.00 393.00 399.90 -1.49 1309 5.20 64 -1999.50 633.00 393.00
542905 Hindware Hom B 2.00 231.50 226.80 227.55 221.95 227.00 -1.94 891 2.00 65 -26.03 392.10 178.15
530853 Hipolin X 10.00 53.71 51.05 55.00 51.05 54.91 2.23 220 0.11 11 -4.68 141.00 50.25
590018 Hisar Metal B 10.00 163.00 161.35 161.35 161.35 161.35 -1.01 2 0.00 1 35.31 228.00 150.20
532359 Hit Kit Glob X 2.00 1.61 1.69 1.69 1.69 1.69 4.97 158819 2.68 52 4.23 1.73 0.91
543187 Hitachi Engy A1 10.00 18116.70 18200.80 19050.00 18200.80 18980.30 4.77 5661 1054.34 2310 23.58 22837.45 10385.20
526217 Hitech Corp. B 10.00 155.90 150.10 151.85 150.00 151.85 -2.60 315 0.47 7 23.33 236.90 150.00
531661 Hittco Tools X 10.00 11.25 11.20 11.99 11.20 11.90 5.78 856 0.10 8 -33.06 16.00 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522215 HLE Glasscoa B 2.00 378.05 372.00 372.00 351.25 371.85 -1.64 7685 27.65 322 45.68 662.00 218.00
544349 HM Electro MT 10.00 46.20 48.50 48.51 48.25 48.51 5.00 14400 6.98 9 8.11 100.99 42.75
543929 HMA Agro B 1.00 25.50 25.33 26.25 24.67 25.88 1.49 8896 2.24 117 11.11 39.97 24.67
500191 HMT Z 10.00 44.79 45.00 45.50 43.00 44.19 -1.34 2555 1.13 29 -10.21 75.45 41.00
543259 Home First F A1 2.00 1118.80 1107.70 1144.00 1107.70 1130.85 1.08 9567 107.99 853 23.75 1518.80 838.65
544014 Honasa Cons. A1 10.00 277.30 275.95 277.00 269.80 275.20 -0.76 7116 19.47 644 -59.31 334.00 190.00
522064 Honda (I) Po B 10.00 2031.50 2031.50 2086.95 1974.15 2061.20 1.46 496 10.06 104 27.54 3251.00 1827.20
517174 Honeywell Au A1 10.00 32959.60 32960.00 33900.00 32315.45 33663.10 2.13 215 71.12 150 57.66 41599.80 30660.00
500193 Hotel Leela B 2.00 8.53 8.53 8.53 8.09 8.19 -3.99 33855 2.79 173 68.25 16.95 8.05
532145 Hotel Silver X 10.00 11.52 11.98 11.98 11.50 11.82 2.60 873 0.10 11 13.59 18.90 11.06
526761 Howard Hotel X 10.00 25.00 24.93 26.00 24.93 25.77 3.08 963 0.25 9 54.83 33.90 18.00
543433 HP Adhesives B 2.00 38.53 38.62 38.72 37.15 37.69 -2.18 2936 1.10 123 21.41 71.20 35.01
502873 HP Cotton X 10.00 103.45 103.45 103.45 100.15 101.00 -2.37 210 0.21 12 13.61 131.90 82.00
500104 HPCL A1 10.00 431.65 438.30 454.95 434.35 452.95 4.93 484749 2161.11 10331 6.26 508.45 287.55
540136 HPL Elec.Pow B 10.00 330.50 332.15 333.20 316.00 326.50 -1.21 3825 12.30 256 21.88 639.50 308.20
544656 HRS Aluglaze M 10.00 203.05 205.00 213.00 201.50 202.90 -0.07 97200 198.83 51 75.99 213.00 126.00
532662 HT Media B 2.00 21.92 22.15 22.30 20.98 21.50 -1.92 72434 15.52 61 2150.00 28.20 14.51
532799 Hubtown B 10.00 207.30 205.30 206.05 200.00 204.60 -1.30 8466 17.19 320 22.39 366.00 149.90
540530 HUDCO A1 10.00 192.70 192.65 192.65 178.10 187.85 -2.52 875836 1608.19 13108 13.52 253.80 158.90
509820 Huhtamaki (I B 2.00 183.35 180.85 183.65 176.25 182.30 -0.57 8145 14.62 265 16.28 272.45 170.40
542592 Humming Bird M 1.00 17.73 16.90 16.90 16.90 16.90 -4.68 1250 0.21 1 27.70 102.00 16.90
500262 Hybrid Finan B 5.00 22.00 21.70 23.00 20.88 22.00 0.00 3329 0.72 30 20.18 35.21 9.35
539724 Hypersoft Tc XT 10.00 56.63 59.27 59.46 53.80 59.46 5.00 9038 5.17 70 12.39 100.60 19.35
544274 Hyundai Mot. A1 10.00 2183.40 2185.00 2207.00 2125.00 2196.50 0.60 128589 2766.00 4819 29.45 2889.65 1542.95