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 09/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539854 Halder Vent. T 10.00 284.00 273.00 274.00 269.80 273.00 -3.87 1052 2.85 26 70.91 326.25 156.66
515147 Haldyn Glass X 1.00 89.26 88.55 96.50 88.55 93.79 5.08 49237 46.34 284 24.42 154.65 78.23
540679 Haleos Labs T 10.00 1290.00 1290.00 1333.00 1290.00 1290.00 0.00 11 0.14 3 20.83 1680.00 956.05
544312 Hamps Bio M 10.00 16.53 17.00 18.00 17.00 18.00 8.89 8000 1.40 2 31.58 35.00 16.01
526407 Hampton Sky X 1.00 12.68 12.99 12.99 12.48 12.65 -0.24 14425 1.83 96 -21.81 32.11 11.40
532761 HandsOn Glob B 10.00 62.43 66.00 66.00 66.00 66.00 5.72 10 0.01 1 17.05 84.80 41.51
590113 Hang Seng Be E 1.00 538.61 539.89 545.13 538.61 545.13 1.21 6058 32.91 349 -- 577.98 319.47
544687 Hannah Josep MT 10.00 67.40 67.40 68.00 65.50 66.60 -1.19 26000 17.57 13 -- 71.66 61.75
543227 Happiest Min A1 2.00 387.35 387.45 396.60 387.45 395.75 2.17 16900 66.58 927 30.87 766.00 381.65
544057 Happy Forgin B 2.00 1095.50 1082.15 1148.00 1082.15 1127.70 2.94 4971 55.84 635 50.98 1190.00 716.10
509597 Hardcastle W X 10.00 740.55 727.05 735.00 712.00 714.50 -3.52 242 1.75 27 16.36 899.00 600.00
541276 Hardwyn (I) T 1.00 16.31 16.31 17.12 16.31 17.05 4.54 30061 5.08 70 60.89 20.44 10.85
531971 Hari Govind XT 10.00 208.15 208.15 208.15 208.15 208.15 0.00 100 0.21 1 -946.14 208.15 44.62
538081 Haria App. X 10.00 5.68 5.65 5.65 5.20 5.20 -8.45 1060 0.06 8 7.12 7.65 4.55
512604 Haria Export X 10.00 6.57 6.70 6.70 5.92 6.00 -8.68 937 0.06 11 46.15 10.25 4.73
500178 Harig Crank XT 1.00 6.49 6.81 6.81 6.81 6.81 4.93 200 0.01 33 -6.25 6.81 1.50
543517 Hariom Pipe B 10.00 413.40 413.60 421.20 384.75 386.15 -6.59 13973 55.47 781 19.03 572.10 301.39
542682 Harish Text. X 10.00 65.33 65.07 66.98 58.63 62.99 -3.58 10504 6.54 67 6.36 92.68 52.40
526931 Hariyana Shp X 10.00 102.60 101.00 105.00 101.00 104.45 1.80 1177 1.23 61 16.90 148.75 91.00
530055 Harmony Cap. XT 10.00 76.69 80.52 80.52 80.52 80.52 4.99 3541 2.85 18 -67.10 80.52 42.42
500467 Harr.Malayal B 10.00 161.05 163.30 163.90 159.00 159.15 -1.18 2161 3.44 132 10.21 265.00 156.00
543600 Harsha Engr. B 10.00 385.80 385.85 399.00 384.00 384.70 -0.29 1824 7.09 134 33.16 451.00 330.00
544105 Harshdeep H. M 10.00 97.27 97.10 97.10 96.50 96.50 -0.79 3000 2.90 2 -- 116.00 56.00
505336 Harshil Agro X 1.00 0.43 0.43 0.43 0.42 0.42 -2.33 6126629 26.04 1176 -14.00 4.68 0.40
532855 Haryana Capf X 10.00 156.05 157.00 162.95 137.00 143.95 -7.75 16864 24.13 229 15.06 232.95 137.00
524080 Haryana Lthr X 10.00 63.06 59.06 64.98 59.06 62.00 -1.68 2399 1.49 28 15.78 88.80 52.00
531387 Hasti Financ X 10.00 7.20 7.15 7.15 7.06 7.06 -1.94 6192 0.44 10 -0.61 9.77 4.85
509073 Hathway Bhaw X 10.00 11.96 12.10 12.89 11.01 12.01 0.42 1942 0.24 35 42.89 21.70 10.75
533162 Hathway Cabl B 2.00 11.23 11.20 11.88 11.19 11.81 5.16 211692 24.56 552 19.68 17.95 9.91
531531 Hatsun Agro A1 1.00 913.80 924.55 945.95 919.10 937.00 2.54 3830 35.89 307 59.91 1178.80 817.05
517354 Havells (I) A1 1.00 1354.15 1357.50 1380.05 1347.00 1370.80 1.23 10381 141.64 988 57.89 1673.20 1250.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539176 Hawa Engg. X 10.00 80.03 92.40 92.40 82.00 82.50 3.09 1225 1.02 44 13.05 159.90 70.00
508486 Hawkins Cook B 10.00 7527.80 7684.90 7684.90 7470.00 7534.20 0.09 581 43.76 284 31.69 9900.00 7099.95
532467 Hazoor Multi B 1.00 35.20 35.01 36.00 34.03 35.84 1.82 485030 172.20 720 37.33 53.60 26.80
532334 HB Estate De X 10.00 69.68 69.34 69.34 66.00 68.55 -1.62 594 0.40 20 14.25 110.92 62.00
508956 HB Leas.&Fin X 10.00 12.53 12.47 13.45 12.47 12.81 2.23 2603 0.34 39 -55.70 17.60 11.02
532333 HB Portfolio X 10.00 57.68 59.61 60.00 57.70 58.05 0.64 498 0.29 32 -37.69 109.50 55.10
532216 HB Stockhold T 10.00 64.70 64.70 64.70 62.50 62.50 -3.40 628 0.41 6 -2.84 135.00 60.00
517271 HBL Engg. A1 1.00 785.80 785.85 807.60 753.55 773.35 -1.58 457181 3551.54 13898 26.93 1121.95 404.30
500185 HCC A1 1.00 19.09 19.19 20.03 19.19 19.87 4.09 1083716 214.58 2302 34.86 31.47 16.93
539224 HCKK Venture XT 10.00 33.80 33.50 33.80 33.50 33.80 0.00 1000 0.34 3 57.29 165.00 26.50
500179 HCL Infosys. B 2.00 12.73 13.24 13.60 12.75 13.38 5.11 59434 7.90 261 -23.07 24.39 11.78
532281 HCL Techno. A1 2.00 1593.55 1595.30 1619.70 1594.95 1602.05 0.53 30438 487.87 1789 26.41 1770.00 1304.00
526717 HCP Plastene X 10.00 165.65 168.50 170.00 160.00 160.70 -2.99 2807 4.61 36 11.82 215.95 88.75
544429 HDB Finl.Ser B 10.00 723.10 716.10 731.00 716.10 727.00 0.54 46833 340.65 2531 27.74 891.65 687.75
541729 HDFC AMC A1 5.00 2719.55 2774.75 2774.75 2717.10 2745.75 0.96 18985 520.56 1622 40.92 2965.00 1762.52
500180 HDFC Bank A1 1.00 941.15 944.05 950.55 935.35 937.25 -0.41 1069386 10043.53 29363 19.36 1020.35 830.80
533230 HDFC Gold E 1.00 129.36 133.34 133.67 131.52 132.02 2.06 384410 508.05 3554 -- 152.35 70.52
540777 HDFC Life In A1 10.00 703.60 703.75 711.95 703.00 707.95 0.62 45313 320.36 2712 80.82 820.50 600.65
543627 HDFC N100LV B 12.62 21.10 21.31 21.31 21.12 21.27 0.81 528 0.11 21 -- 21.90 17.68
543628 HDFC N200Mom B 19.06 31.20 31.44 31.65 31.31 31.62 1.35 14019 4.40 33 -- 32.65 25.45
543224 HDFC Nifty B B 22.33 61.49 61.57 62.30 61.57 62.10 0.99 1516 0.94 27 -- 62.31 48.72
539516 HDFC Nifty50 B 76.13 287.78 288.00 289.75 287.92 289.64 0.65 1521 4.40 111 -- 300.00 242.14
544110 HDFC PSU Bk B 62.78 94.73 92.60 95.00 91.70 92.05 -2.83 8712 8.05 47 -- 100.00 55.74
539517 HDFC S&P Sen A1 25.04 94.13 94.13 95.27 93.18 95.00 0.92 6847 6.48 89 -- 98.40 80.60
543774 HDFCBSE500 B 23.86 37.75 37.75 38.13 37.50 37.92 0.45 1811 0.69 16 -- 39.30 31.28
543608 HDFCN50Val20 B 86.07 139.31 139.72 140.00 139.72 140.00 0.50 86 0.12 3 -- 143.10 119.55
543607 HDFCNGrSec15 B 89.04 124.62 125.89 125.89 124.71 125.40 0.63 1922 2.41 76 -- 133.38 103.21
543569 HDFCNif100ET B 17.73 27.11 27.21 27.34 26.90 26.93 -0.66 5218 1.41 20 -- 28.00 22.80
543665 HDFCNifITETF B 29.99 37.81 37.76 38.00 37.66 37.86 0.13 11235 4.26 24 -- 44.42 33.00
543570 HDFCNifNXT50 B 41.82 69.80 69.80 71.09 69.80 70.73 1.33 2591 1.83 49 -- 72.18 56.75
543666 HDFCNifPvETF B 21.68 29.49 29.49 29.98 29.14 29.40 -0.31 12352 3.65 87 -- 29.98 24.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543776 HDFCNMid150 B 11.60 22.20 22.31 22.52 22.15 22.48 1.26 28984 6.49 259 -- 23.20 17.52
543775 HDFCNSML250 B 91.31 160.11 160.05 164.10 160.05 163.82 2.32 112232 182.59 1069 -- 182.00 134.75
543592 HDFCSILVETF E 52.52 224.83 242.00 246.48 241.00 244.50 8.75 910708 2224.67 11197 -- 392.00 84.99
532873 HDIL Z 10.00 2.62 2.70 2.75 2.49 2.74 4.58 162118 4.39 214 1.44 4.11 1.92
539787 HealthCare G A1 10.00 567.55 567.60 568.85 556.30 560.75 -1.20 8485 47.90 454 418.47 804.30 473.00
543546 Healthy Life M 10.00 10.28 9.77 10.50 9.77 9.77 -4.96 8000 0.80 4 13.03 46.66 8.85
526967 Heera Ispat X 10.00 7.00 7.00 7.69 7.00 7.57 8.14 1330 0.10 9 -6.47 9.91 5.00
509631 HEG A1 2.00 533.85 536.15 561.20 536.15 545.55 2.19 71818 394.72 2872 40.83 672.20 332.20
500292 HeidelbergC B 10.00 173.00 173.00 174.25 170.00 171.30 -0.98 11238 19.31 286 27.90 224.60 160.15
539174 Helpage Fin X 10.00 21.01 21.02 23.25 21.00 22.50 7.09 1024 0.23 23 8.46 33.80 12.73
531178 Hemang Res. X 10.00 15.20 15.85 15.85 15.45 15.45 1.64 106 0.02 3 14.71 28.80 13.65
543916 Hemant Surg. M 10.00 280.00 276.00 284.50 270.00 280.50 0.18 4800 13.30 12 47.79 367.10 88.15
543242 Hemisphere P B 10.00 131.65 131.70 135.50 131.70 135.05 2.58 15219 20.45 235 -365.00 190.85 109.30
524590 Hemo Organic XT 10.00 14.99 15.03 15.73 14.25 14.25 -4.94 17622 2.61 31 40.71 22.51 8.05
543266 Heranba Inds B 10.00 225.00 220.50 233.60 220.50 231.00 2.67 2900 6.63 194 -19.66 403.40 204.50
505720 Hercules Inv B 1.00 129.75 130.20 134.70 130.00 132.55 2.16 9568 12.61 202 11.44 238.45 126.00
519552 Heritage Foo A1 5.00 364.25 384.95 384.95 365.00 377.10 3.53 136786 516.86 830 21.29 541.60 339.15
500182 Hero Motocor A1 2.00 5755.70 5760.20 5811.50 5670.00 5755.20 -0.01 35192 2020.54 5533 21.16 6390.00 3322.60
524669 Hester Biosc B 10.00 1506.10 1500.60 1518.00 1500.00 1510.40 0.29 12 0.18 7 31.39 2347.70 1246.75
534328 Hexa Tradex B 2.00 159.65 160.10 160.30 160.10 160.15 0.31 130 0.21 3 -97.06 237.00 148.80
544362 Hexaware Tec A1 1.00 613.75 615.15 622.15 598.00 601.50 -2.00 72072 437.34 3901 36.83 900.15 572.25
500183 HFCL A1 1.00 70.93 71.05 72.50 70.50 72.29 1.92 915950 656.99 2977 212.62 101.00 59.83
541019 HG Infra Eng B 10.00 647.35 643.60 703.10 643.60 697.75 7.79 12102 82.58 669 11.01 1289.95 545.95
522073 Hi-Tech Gear T 10.00 675.00 645.00 665.00 645.00 665.00 -1.48 10 0.07 2 43.69 894.80 523.05
543411 Hi-Tech Pipe B 1.00 80.79 80.02 86.27 79.11 85.03 5.25 92387 77.14 930 22.67 130.85 70.90
504176 High Enr.Bat X 2.00 582.45 575.00 599.90 574.05 577.80 -0.80 5465 31.56 342 29.08 830.35 420.05
544477 Highway Infr B 5.00 53.41 53.19 54.37 53.00 53.90 0.92 32126 17.20 537 11.00 134.88 49.45
524735 Hikal B 2.00 179.55 179.60 192.65 179.60 184.45 2.73 15100 28.05 475 224.94 456.60 178.00
539697 Hiliks Tech. XT 10.00 52.83 53.88 53.88 53.00 53.00 0.32 2520 1.36 4 96.36 108.90 41.60
544308 Hilltone Sof XT 10.00 56.55 57.11 57.80 53.73 55.87 -1.20 128556 71.31 121 -48.58 93.00 25.83
532847 Hilton Metal B 10.00 25.31 26.70 27.19 26.11 26.20 3.52 9464 2.50 184 13.23 84.16 25.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505712 Him Teknofor X 2.00 210.90 210.90 211.00 206.00 209.95 -0.45 7445 15.64 44 21.04 271.50 149.05
500184 Himadri Spl. A1 1.00 455.20 456.45 464.00 452.25 456.85 0.36 73550 337.25 2397 32.63 534.35 351.40
526899 Himalaya Fd. X 10.00 9.47 9.26 9.46 9.15 9.39 -0.84 64464 6.00 244 15.15 17.87 8.01
514043 Himat. Seide B 5.00 119.00 119.30 124.35 119.30 120.05 0.88 53638 65.36 695 17.42 168.85 94.40
531979 Hind Alumini XT 10.00 101.20 98.65 103.00 97.20 100.75 -0.44 9209 9.19 295 7.30 162.55 57.25
504036 Hind Rect B 2.00 1347.25 1400.00 1442.00 1379.75 1431.50 6.25 5754 82.12 653 51.85 2101.00 801.15
539984 Hind Urban I X 10.00 1911.35 1910.30 1914.00 1891.00 1896.95 -0.75 84 1.60 23 -10.16 2970.00 1651.30
514428 Hind.Adhesiv X 10.00 303.75 305.25 313.65 300.05 308.20 1.47 690 2.12 49 9.09 400.90 278.05
541154 Hind.Aeronau A1 5.00 4068.10 4068.10 4149.95 4015.00 4126.45 1.43 153265 6276.59 17520 32.58 5166.00 3045.95
519574 Hind.Agrigen X 10.00 50.00 49.51 50.01 49.51 49.99 -0.02 1402 0.70 20 249.95 103.00 48.00
531918 Hind.Applian X 10.00 112.00 123.00 123.00 112.00 112.05 0.04 57 0.06 13 861.92 238.00 85.05
532041 Hind.Bio-Sci X 2.00 8.18 8.25 8.58 8.25 8.54 4.40 55087 4.71 54 61.00 10.32 5.00
509635 Hind.Compost B 5.00 406.80 420.40 422.60 420.40 422.60 3.88 9 0.04 5 20.94 539.95 397.55
513599 Hind.Copper A1 5.00 579.85 590.45 610.00 590.45 598.10 3.15 3806079 22923.79 50860 87.44 759.20 183.90
519126 Hind.Foods B 2.00 488.35 489.40 513.60 482.80 507.45 3.91 1351 6.74 104 47.96 609.05 443.35
505893 Hind.Hardy X 10.00 797.00 800.00 877.00 800.00 841.80 5.62 830 6.88 88 14.38 1350.00 601.05
533217 Hind.Media V B 10.00 72.99 69.25 73.00 69.25 72.54 -0.62 790 0.57 10 8.02 103.45 62.08
509895 Hind.Mills X 10.00 177.00 175.50 179.95 171.70 171.70 -2.99 193 0.34 12 -4.20 224.55 154.00
500500 Hind.Motors B 5.00 16.94 17.23 17.23 16.85 17.01 0.41 289916 49.29 1385 51.55 35.83 16.00
500186 Hind.Oil Exp B 10.00 155.10 155.20 158.40 154.00 154.50 -0.39 12754 19.86 303 14.47 214.15 135.65
500449 Hind.Org.Chm B 10.00 30.81 31.40 31.40 30.75 30.87 0.19 30738 9.54 225 0.50 45.00 22.36
530315 Hind.Tin Wrk X 10.00 131.55 133.40 134.50 130.95 133.90 1.79 6415 8.59 130 12.66 181.00 106.90
500696 Hind.Unileve A1 1.00 2423.75 2427.00 2438.95 2402.40 2433.95 0.42 72213 1749.50 3214 52.52 2736.62 2102.90
500188 Hind.Zinc A1 2.00 608.95 628.80 630.60 614.65 628.80 3.26 682136 4248.07 12454 22.51 732.60 378.65
500440 Hindalco A1 1.00 942.45 963.80 970.25 948.25 964.00 2.29 198525 1910.18 5603 12.19 1029.60 546.25
532859 Hinduja Glob B 10.00 409.35 411.95 429.75 409.40 426.00 4.07 2055 8.67 169 -2130.00 628.80 393.00
542905 Hindware Hom B 2.00 250.70 247.80 256.85 247.80 251.00 0.12 6517 16.42 137 -28.78 392.10 178.15
530853 Hipolin X 10.00 62.45 68.00 68.00 56.60 63.48 1.65 1086 0.68 24 -5.41 138.00 50.25
590018 Hisar Metal B 10.00 165.00 171.00 171.00 160.90 160.90 -2.48 691 1.12 10 35.21 228.00 150.20
532359 Hit Kit Glob X 2.00 2.03 2.13 2.13 2.07 2.13 4.93 640651 13.62 186 5.32 2.13 0.91
543187 Hitachi Engy A1 10.00 21937.90 21936.95 22540.00 21827.00 22511.65 2.62 14993 3329.68 4213 23.84 22837.45 10385.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526217 Hitech Corp. B 10.00 157.40 162.00 169.00 154.40 168.30 6.93 4288 7.08 65 25.85 235.00 150.00
531661 Hittco Tools X 10.00 11.45 11.00 11.35 10.55 10.55 -7.86 3278 0.36 10 -29.31 16.00 10.25
522215 HLE Glasscoa B 2.00 373.95 374.00 397.60 374.00 395.15 5.67 5355 21.01 297 48.54 662.00 218.00
543929 HMA Agro B 1.00 26.99 26.99 27.95 26.99 27.46 1.74 2577 0.71 47 11.79 38.15 23.55
500191 HMT Z 10.00 43.87 44.00 44.80 43.00 44.50 1.44 5550 2.46 52 -10.28 75.45 41.00
543259 Home First F A1 2.00 1177.05 1197.00 1205.00 1162.20 1168.65 -0.71 14679 174.19 1546 24.55 1518.80 838.65
544014 Honasa Cons. A1 10.00 285.20 285.40 295.50 285.40 293.85 3.03 13105 38.20 581 -63.33 334.00 190.00
522064 Honda (I) Po B 10.00 2189.20 2170.95 2298.10 2170.95 2269.65 3.67 333 7.51 129 30.32 3251.00 1827.20
517174 Honeywell Au A1 10.00 31976.60 32500.00 32700.00 32023.60 32490.00 1.61 194 63.10 115 56.85 41599.80 30660.00
500193 Hotel Leela B 2.00 8.30 8.30 8.70 8.30 8.70 4.82 12673 1.08 81 72.50 16.95 7.77
532145 Hotel Silver X 10.00 11.56 11.99 11.99 11.06 11.55 -0.09 1870 0.22 26 13.28 18.90 11.06
526761 Howard Hotel X 10.00 26.57 24.60 25.90 21.35 24.07 -9.41 8227 1.88 46 51.21 33.90 18.00
543433 HP Adhesives B 2.00 40.01 40.35 42.63 40.35 41.51 3.75 8940 3.69 160 23.59 66.15 35.01
502873 HP Cotton X 10.00 107.30 107.30 107.95 103.00 107.85 0.51 297 0.32 12 14.54 131.90 82.00
500104 HPCL A1 10.00 463.10 467.25 467.55 460.60 463.50 0.09 59884 278.06 2191 6.41 508.45 287.55
540136 HPL Elec.Pow B 10.00 315.60 328.80 353.60 320.45 345.40 9.44 27998 95.71 951 22.83 639.50 308.20
544656 HRS Aluglaze MT 10.00 210.05 212.05 217.00 212.05 213.00 1.40 26400 56.21 13 79.78 223.95 126.00
532662 HT Media B 2.00 22.80 22.46 22.70 22.06 22.08 -3.16 5452 1.22 53 2208.00 28.20 14.51
532799 Hubtown B 10.00 220.10 221.25 253.50 219.85 241.30 9.63 154278 377.20 2406 26.40 366.00 149.90
540530 HUDCO A1 10.00 192.10 192.70 195.50 192.70 194.90 1.46 113340 220.43 1269 14.03 253.80 158.90
509820 Huhtamaki (I B 2.00 183.90 184.00 192.35 184.00 191.00 3.86 5108 9.59 105 17.05 272.45 170.40
542592 Humming Bird M 1.00 16.06 15.26 16.86 15.26 16.86 4.98 8750 1.36 7 27.64 102.00 15.26
500262 Hybrid Finan B 5.00 20.89 19.40 20.14 18.81 20.14 -3.59 2083 0.42 34 18.48 35.21 9.35
539724 Hypersoft Tc XT 10.00 71.24 67.68 74.80 67.68 69.71 -2.15 10771 7.90 136 14.52 100.60 19.35
544274 Hyundai Mot. A1 10.00 2185.05 2187.10 2196.85 2164.00 2176.90 -0.37 36225 788.73 2505 29.19 2889.65 1542.95