BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
539854 |
Halder Vent. |
XT |
10.00 |
784.15 |
789.65 |
789.85 |
789.10 |
789.15 |
0.64 |
4600 |
36.31 |
55 |
21.37 |
789.85 |
214.30 |
|
515147 |
Haldyn Glass |
X |
1.00 |
131.70 |
133.40 |
142.00 |
131.05 |
138.65 |
5.28 |
110120 |
151.95 |
1079 |
30.34 |
188.90 |
78.00 |
|
526407 |
Hampton Sky |
B |
1.00 |
30.26 |
31.04 |
31.35 |
30.03 |
30.12 |
-0.46 |
766872 |
234.69 |
1454 |
61.47 |
59.00 |
26.08 |
|
590113 |
Hang Seng Be |
E |
1.00 |
288.05 |
289.00 |
290.00 |
287.99 |
289.83 |
0.62 |
1553 |
4.48 |
129 |
-- |
337.53 |
225.91 |
|
538731 |
Hanman Fit |
M |
10.00 |
4.65 |
4.42 |
4.88 |
4.42 |
4.88 |
4.95 |
100800 |
4.71 |
18 |
-1.20 |
5.38 |
1.46 |
|
543227 |
Happiest Min |
A1 |
2.00 |
816.60 |
817.05 |
825.50 |
815.50 |
818.55 |
0.24 |
17793 |
146.00 |
1223 |
50.19 |
969.95 |
738.05 |
|
544057 |
Happy Forgin |
B |
2.00 |
1229.15 |
1254.00 |
1261.55 |
1218.00 |
1226.30 |
-0.23 |
1475 |
18.30 |
362 |
55.36 |
1298.95 |
813.55 |
|
509597 |
Hardcastle W |
XT |
10.00 |
900.00 |
880.55 |
939.90 |
880.20 |
939.90 |
4.43 |
224 |
2.02 |
26 |
24.77 |
1354.75 |
369.00 |
|
541276 |
Hardwyn (I) |
B |
1.00 |
29.95 |
29.99 |
30.14 |
29.83 |
29.96 |
0.03 |
3534 |
1.06 |
123 |
103.31 |
51.77 |
26.10 |
|
538081 |
Haria App. |
X |
10.00 |
5.74 |
5.41 |
5.50 |
5.31 |
5.50 |
-4.18 |
4833 |
0.26 |
66 |
9.48 |
6.30 |
3.60 |
|
512604 |
Haria Export |
X |
10.00 |
4.79 |
5.12 |
5.40 |
5.12 |
5.38 |
12.32 |
5943 |
0.31 |
20 |
67.25 |
6.32 |
3.73 |
|
543517 |
Hariom Pipe |
B |
10.00 |
691.00 |
693.00 |
730.00 |
692.95 |
707.40 |
2.37 |
18629 |
132.58 |
2189 |
35.96 |
745.00 |
441.05 |
|
542682 |
Harish Text. |
X |
10.00 |
50.87 |
53.00 |
53.00 |
49.32 |
49.36 |
-2.97 |
1607 |
0.79 |
14 |
-58.76 |
67.65 |
41.10 |
|
526931 |
Hariyana Shp |
XT |
10.00 |
181.35 |
184.35 |
184.35 |
173.00 |
173.35 |
-4.41 |
25335 |
44.54 |
580 |
33.08 |
239.95 |
75.00 |
|
530055 |
Harmony Cap. |
XT |
10.00 |
40.40 |
42.40 |
42.40 |
42.40 |
42.40 |
4.95 |
90 |
0.04 |
1 |
-184.35 |
73.40 |
21.05 |
|
500467 |
Harr.Malayal |
B |
10.00 |
234.30 |
235.00 |
237.35 |
231.35 |
234.55 |
0.11 |
1832 |
4.30 |
171 |
-59.38 |
258.80 |
129.44 |
|
543600 |
Harsha Engr. |
B |
10.00 |
538.25 |
538.25 |
543.00 |
530.00 |
530.95 |
-1.36 |
7549 |
40.48 |
707 |
43.38 |
610.75 |
360.00 |
|
544105 |
Harshdeep H. |
M |
10.00 |
72.00 |
71.00 |
72.00 |
70.80 |
71.60 |
-0.56 |
24000 |
17.19 |
8 |
-- |
79.50 |
39.00 |
|
505336 |
Harshil Agro |
XT |
10.00 |
32.04 |
32.68 |
32.68 |
32.68 |
32.68 |
2.00 |
100 |
0.03 |
1 |
44.16 |
32.68 |
2.31 |
|
532855 |
Haryana Capf |
X |
10.00 |
210.00 |
210.00 |
210.00 |
207.00 |
207.00 |
-1.43 |
136 |
0.28 |
10 |
38.26 |
245.00 |
62.51 |
|
524080 |
Haryana Lthr |
XT |
10.00 |
110.60 |
111.05 |
116.10 |
111.05 |
111.70 |
0.99 |
9223 |
10.62 |
101 |
11.87 |
116.10 |
43.65 |
|
509073 |
Hathway Bhaw |
X |
10.00 |
20.36 |
20.77 |
20.94 |
20.01 |
20.05 |
-1.52 |
6724 |
1.38 |
76 |
-125.31 |
23.08 |
15.37 |
|
533162 |
Hathway Cabl |
B |
2.00 |
23.83 |
24.28 |
24.60 |
23.81 |
23.90 |
0.29 |
2796241 |
676.24 |
6636 |
44.26 |
27.90 |
15.11 |
|
531531 |
Hatsun Agro |
A1 |
1.00 |
1222.20 |
1246.65 |
1246.65 |
1206.00 |
1214.10 |
-0.66 |
2511 |
30.60 |
416 |
85.14 |
1380.00 |
956.10 |
|
517354 |
Havells (I) |
A1 |
1.00 |
1831.05 |
1848.00 |
1856.65 |
1825.95 |
1837.75 |
0.37 |
32112 |
590.82 |
2837 |
82.74 |
1986.55 |
1233.10 |
|
539176 |
Hawa Engg. |
X |
10.00 |
162.10 |
158.90 |
169.95 |
158.90 |
166.95 |
2.99 |
360 |
0.60 |
23 |
29.60 |
210.65 |
90.50 |
|
508486 |
Hawkins Cook |
B |
10.00 |
8887.00 |
8900.00 |
9099.00 |
8900.00 |
8993.50 |
1.20 |
1514 |
136.02 |
403 |
43.31 |
9099.00 |
5810.05 |
|
532467 |
Hazoor Multi |
X |
10.00 |
366.45 |
371.70 |
384.75 |
362.10 |
384.75 |
4.99 |
217475 |
823.84 |
910 |
13.12 |
454.00 |
110.00 |
|
532334 |
HB Estate De |
X |
10.00 |
81.39 |
81.39 |
81.51 |
73.35 |
77.73 |
-4.50 |
14641 |
11.29 |
158 |
38.87 |
89.50 |
29.80 |
|
508956 |
HB Leas.&Fin |
XT |
10.00 |
20.74 |
21.76 |
21.77 |
21.67 |
21.77 |
4.97 |
4991 |
1.09 |
56 |
311.00 |
29.95 |
3.91 |
|
532333 |
HB Portfolio |
X |
10.00 |
73.48 |
77.00 |
78.00 |
75.00 |
76.07 |
3.52 |
18718 |
14.30 |
167 |
11.67 |
98.00 |
38.65 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532216 |
HB Stockhold |
B |
10.00 |
145.35 |
153.05 |
159.85 |
149.70 |
150.90 |
3.82 |
41616 |
65.84 |
1204 |
2.87 |
159.85 |
48.10 |
|
517271 |
HBL Pow.Sys. |
A1 |
1.00 |
631.10 |
636.95 |
660.00 |
620.20 |
628.30 |
-0.44 |
408007 |
2613.13 |
10638 |
62.02 |
684.40 |
167.00 |
|
500185 |
HCC |
A1 |
1.00 |
53.38 |
53.68 |
57.46 |
53.00 |
55.36 |
3.71 |
13934534 |
7737.85 |
32791 |
19.42 |
57.46 |
18.13 |
|
539224 |
HCKK Venture |
XT |
10.00 |
98.10 |
103.00 |
103.00 |
103.00 |
103.00 |
4.99 |
10 |
0.01 |
2 |
147.14 |
133.85 |
77.45 |
|
500179 |
HCL Infosys. |
B |
2.00 |
16.70 |
16.98 |
17.00 |
16.68 |
16.94 |
1.44 |
187779 |
31.79 |
973 |
-35.29 |
26.70 |
13.63 |
|
532281 |
HCL Techno. |
A1 |
2.00 |
1588.20 |
1591.05 |
1640.15 |
1591.05 |
1634.20 |
2.90 |
416453 |
6778.89 |
17923 |
27.00 |
1696.50 |
1095.95 |
|
526717 |
HCP Plastene |
X |
10.00 |
187.55 |
191.00 |
191.90 |
186.00 |
189.30 |
0.93 |
1154 |
2.18 |
36 |
-169.02 |
306.20 |
147.20 |
|
541729 |
HDFC AMC |
A1 |
5.00 |
4060.60 |
4081.00 |
4152.00 |
4063.20 |
4100.25 |
0.98 |
34069 |
1398.75 |
4081 |
42.33 |
4295.20 |
2372.20 |
|
500180 |
HDFC Bank |
A1 |
1.00 |
1616.30 |
1603.95 |
1621.90 |
1596.55 |
1617.80 |
0.09 |
1012409 |
16341.01 |
23665 |
18.06 |
1791.90 |
1363.45 |
|
533230 |
HDFC Gold |
E |
1.00 |
61.99 |
61.74 |
62.39 |
60.90 |
61.39 |
-0.97 |
165277 |
101.33 |
1988 |
-- |
65.12 |
49.52 |
|
540777 |
HDFC Life In |
A1 |
10.00 |
683.65 |
685.95 |
709.50 |
682.90 |
703.00 |
2.83 |
555978 |
3894.61 |
34599 |
92.38 |
710.60 |
511.10 |
|
543627 |
HDFC N100LV |
B |
12.62 |
19.86 |
19.99 |
20.30 |
19.99 |
20.30 |
2.22 |
322 |
0.06 |
21 |
-- |
20.70 |
12.74 |
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
999.99 |
999.99 |
999.99 |
999.99 |
999.99 |
0.00 |
2 |
0.02 |
1 |
-- |
1027.00 |
999.00 |
|
543628 |
HDFC N200Mom |
B |
19.06 |
35.39 |
35.65 |
36.30 |
35.55 |
36.21 |
2.32 |
106575 |
38.31 |
985 |
-- |
37.45 |
21.56 |
|
543224 |
HDFC Nifty B |
B |
22.33 |
51.80 |
51.97 |
52.35 |
51.01 |
52.35 |
1.06 |
2614 |
1.35 |
113 |
-- |
58.00 |
39.10 |
|
539516 |
HDFC Nifty50 |
B |
76.13 |
268.89 |
268.40 |
273.55 |
268.40 |
272.83 |
1.47 |
5937 |
16.12 |
188 |
-- |
282.39 |
177.45 |
|
544110 |
HDFC PSU Bk |
B |
62.78 |
72.15 |
73.59 |
73.63 |
71.87 |
72.74 |
0.82 |
4106 |
2.99 |
69 |
-- |
82.45 |
65.33 |
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
88.79 |
89.68 |
90.18 |
88.59 |
90.05 |
1.42 |
5917 |
5.31 |
84 |
-- |
91.08 |
69.60 |
|
543774 |
HDFCBSE500 |
B |
23.86 |
36.81 |
37.20 |
37.48 |
36.79 |
37.30 |
1.33 |
28899 |
10.75 |
219 |
-- |
43.80 |
22.27 |
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
59.63 |
59.80 |
60.58 |
59.80 |
60.58 |
1.59 |
4172 |
2.51 |
21 |
-- |
62.33 |
38.17 |
|
543608 |
HDFCN50Val20 |
B |
86.07 |
141.84 |
142.50 |
145.33 |
142.50 |
144.66 |
1.99 |
477 |
0.69 |
24 |
-- |
148.00 |
99.85 |
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
127.00 |
125.24 |
133.62 |
125.24 |
133.47 |
5.09 |
2586 |
3.29 |
65 |
-- |
133.62 |
93.00 |
|
543569 |
HDFCNif100ET |
B |
17.73 |
25.75 |
25.89 |
26.29 |
25.89 |
26.12 |
1.44 |
6443 |
1.68 |
92 |
-- |
26.70 |
18.50 |
|
543665 |
HDFCNifITETF |
B |
29.99 |
41.29 |
41.30 |
42.21 |
41.30 |
41.96 |
1.62 |
5213 |
2.18 |
28 |
-- |
44.00 |
29.43 |
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
72.48 |
73.99 |
74.29 |
73.01 |
74.29 |
2.50 |
465 |
0.34 |
27 |
-- |
76.90 |
37.10 |
|
543666 |
HDFCNifPvETF |
B |
21.68 |
25.69 |
26.17 |
26.17 |
25.39 |
25.72 |
0.12 |
9718 |
2.48 |
76 |
-- |
27.40 |
22.05 |
|
543776 |
HDFCNMid150 |
B |
11.60 |
21.21 |
21.49 |
21.54 |
21.25 |
21.50 |
1.37 |
48088 |
10.30 |
640 |
-- |
21.95 |
13.80 |
|
543775 |
HDFCNSML250 |
B |
91.31 |
176.05 |
176.36 |
177.90 |
175.61 |
177.31 |
0.72 |
72627 |
128.63 |
1451 |
-- |
181.00 |
111.00 |
|
543592 |
HDFCSILVETF |
E |
52.52 |
80.36 |
80.94 |
80.99 |
79.53 |
80.34 |
-0.02 |
39433 |
31.56 |
755 |
-- |
93.50 |
66.68 |
|
540210 |
Heads Up Ven |
T |
10.00 |
11.86 |
11.80 |
12.45 |
11.80 |
12.45 |
4.97 |
28214 |
3.51 |
15 |
-6.35 |
22.45 |
10.20 |
|
539787 |
HealthCare G |
B |
10.00 |
355.10 |
352.00 |
359.80 |
352.00 |
356.45 |
0.38 |
4284 |
15.33 |
433 |
103.32 |
401.00 |
310.10 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543546 |
Healthy Life |
MT |
10.00 |
36.65 |
34.82 |
38.48 |
34.82 |
38.44 |
4.88 |
50000 |
18.87 |
5 |
101.16 |
44.50 |
3.47 |
|
526967 |
Heera Ispat |
Z |
10.00 |
6.39 |
6.69 |
6.69 |
6.08 |
6.33 |
-0.94 |
2700 |
0.16 |
16 |
-23.44 |
12.22 |
5.86 |
|
509631 |
HEG |
A1 |
10.00 |
2126.10 |
2126.10 |
2139.00 |
2103.55 |
2112.10 |
-0.66 |
6504 |
137.72 |
1207 |
26.16 |
2744.60 |
1466.85 |
|
500292 |
HeidelbergC |
A1 |
10.00 |
234.20 |
237.70 |
237.75 |
232.95 |
234.00 |
-0.09 |
21669 |
50.79 |
1180 |
31.62 |
247.20 |
174.00 |
|
539174 |
Helpage Fin |
X |
10.00 |
20.18 |
20.18 |
20.18 |
20.00 |
20.00 |
-0.89 |
60 |
0.01 |
4 |
22.99 |
22.58 |
11.80 |
|
502133 |
Hemadri Cem |
X |
10.00 |
95.85 |
98.00 |
98.72 |
94.22 |
95.07 |
-0.81 |
3949 |
3.78 |
94 |
-5.80 |
157.60 |
36.92 |
|
531178 |
Hemang Res. |
X |
10.00 |
30.82 |
31.40 |
31.40 |
30.41 |
30.71 |
-0.36 |
2810 |
0.87 |
45 |
-37.00 |
49.44 |
29.65 |
|
543916 |
Hemant Surg. |
MT |
10.00 |
187.05 |
184.00 |
187.25 |
184.00 |
185.00 |
-1.10 |
4800 |
8.88 |
6 |
25.24 |
260.00 |
115.00 |
|
543242 |
Hemisphere P |
B |
10.00 |
217.20 |
219.80 |
226.70 |
219.35 |
220.30 |
1.43 |
91941 |
203.99 |
2859 |
-647.94 |
264.65 |
102.90 |
|
524590 |
Hemo Organic |
XT |
10.00 |
9.90 |
9.90 |
10.09 |
9.71 |
9.71 |
-1.92 |
1853 |
0.18 |
24 |
-12.95 |
12.60 |
5.57 |
|
543266 |
Heranba Inds |
B |
10.00 |
385.15 |
387.45 |
401.85 |
387.45 |
398.95 |
3.58 |
22769 |
90.14 |
1254 |
46.28 |
425.40 |
278.14 |
|
505720 |
Herc.Hoists |
B |
1.00 |
616.70 |
619.85 |
636.75 |
616.10 |
630.80 |
2.29 |
1892 |
11.89 |
257 |
56.12 |
655.05 |
284.25 |
|
519552 |
Heritage Foo |
B |
5.00 |
585.50 |
587.05 |
592.15 |
563.50 |
566.15 |
-3.30 |
169488 |
970.48 |
6527 |
35.45 |
727.90 |
209.45 |
|
500182 |
Hero Motocor |
A1 |
2.00 |
5404.25 |
5410.00 |
5545.00 |
5396.10 |
5475.45 |
1.32 |
90821 |
4987.35 |
10437 |
29.24 |
5894.30 |
2889.40 |
|
524669 |
Hester Biosc |
B |
10.00 |
3092.80 |
3073.95 |
3375.45 |
3052.60 |
3206.45 |
3.67 |
7164 |
232.28 |
1905 |
144.43 |
3375.45 |
1292.90 |
|
506390 |
Heubach Col. |
B |
10.00 |
491.75 |
499.95 |
502.60 |
485.00 |
500.80 |
1.84 |
17198 |
85.10 |
1327 |
38.17 |
654.00 |
355.15 |
|
534328 |
Hexa Tradex |
B |
2.00 |
182.85 |
179.20 |
191.95 |
179.20 |
191.95 |
4.98 |
8709 |
16.39 |
489 |
38.39 |
219.25 |
140.00 |
|
500183 |
HFCL |
A1 |
1.00 |
118.40 |
118.90 |
124.50 |
117.60 |
123.25 |
4.10 |
5224758 |
6288.31 |
15396 |
47.59 |
135.40 |
61.52 |
|
541019 |
HG Infra Eng |
A1 |
10.00 |
1703.25 |
1718.80 |
1718.80 |
1668.00 |
1670.10 |
-1.95 |
7290 |
122.60 |
994 |
20.21 |
1880.00 |
806.00 |
|
522073 |
Hi-Tech Gear |
T |
10.00 |
927.85 |
915.00 |
936.00 |
904.00 |
934.10 |
0.67 |
1571 |
14.44 |
57 |
15.35 |
1275.75 |
351.50 |
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
152.80 |
155.75 |
157.50 |
152.45 |
153.40 |
0.39 |
146382 |
227.25 |
1860 |
52.35 |
170.25 |
74.00 |
|
504176 |
High Enr.Bat |
X |
2.00 |
778.55 |
803.50 |
810.00 |
784.00 |
790.45 |
1.53 |
6736 |
53.52 |
556 |
50.22 |
1058.80 |
485.10 |
|
524735 |
Hikal |
A1 |
2.00 |
353.40 |
356.00 |
364.35 |
352.20 |
357.00 |
1.02 |
48233 |
173.14 |
2291 |
63.30 |
376.15 |
258.60 |
|
509675 |
HIL Ltd. |
B |
10.00 |
3096.75 |
3100.00 |
3135.00 |
3062.95 |
3075.95 |
-0.67 |
433 |
13.43 |
171 |
66.67 |
3213.00 |
2355.00 |
|
539697 |
Hiliks Tech. |
XT |
10.00 |
55.53 |
58.30 |
58.30 |
55.40 |
58.25 |
4.90 |
15964 |
9.20 |
36 |
728.13 |
73.45 |
10.40 |
|
532847 |
Hilton Metal |
B |
10.00 |
84.77 |
85.00 |
85.59 |
83.15 |
84.49 |
-0.33 |
54890 |
46.52 |
639 |
26.49 |
169.90 |
78.00 |
|
505712 |
Him Teknofor |
X |
2.00 |
182.90 |
184.85 |
189.90 |
179.50 |
183.15 |
0.14 |
35575 |
64.88 |
239 |
20.22 |
211.95 |
102.00 |
|
500184 |
Himadri Spl. |
A1 |
1.00 |
402.05 |
403.00 |
422.15 |
403.00 |
422.15 |
5.00 |
79625 |
332.93 |
2447 |
46.49 |
443.15 |
133.40 |
|
526899 |
Himalaya Fd. |
X |
10.00 |
23.06 |
23.00 |
23.40 |
22.71 |
22.86 |
-0.87 |
137490 |
31.68 |
531 |
25.40 |
29.95 |
17.55 |
|
514043 |
Himat. Seide |
B |
5.00 |
134.85 |
135.00 |
144.95 |
135.00 |
143.20 |
6.19 |
124147 |
176.84 |
2547 |
12.50 |
186.60 |
116.00 |
|
531979 |
Hind Alumini |
X |
10.00 |
59.52 |
61.70 |
61.70 |
58.60 |
60.23 |
1.19 |
10958 |
6.59 |
125 |
2.37 |
71.90 |
31.01 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
504036 |
Hind Rect |
B |
2.00 |
710.25 |
710.25 |
738.00 |
710.25 |
719.60 |
1.32 |
3931 |
28.68 |
497 |
98.71 |
815.35 |
285.10 |
|
539984 |
Hind Urban I |
X |
10.00 |
2744.00 |
2668.00 |
2794.00 |
2668.00 |
2756.00 |
0.44 |
64 |
1.75 |
34 |
-17.92 |
3299.00 |
1948.10 |
|
514428 |
Hind.Adhesiv |
X |
10.00 |
436.25 |
437.00 |
450.00 |
433.10 |
439.95 |
0.85 |
7722 |
34.07 |
272 |
13.73 |
538.80 |
181.00 |
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4829.15 |
4855.95 |
4931.95 |
4846.30 |
4906.35 |
1.60 |
50070 |
2452.42 |
5295 |
43.06 |
5675.00 |
1767.95 |
|
519574 |
Hind.Agrigen |
X |
10.00 |
47.91 |
47.91 |
48.95 |
46.50 |
47.41 |
-1.04 |
5691 |
2.70 |
106 |
44.31 |
63.35 |
23.22 |
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
7.71 |
7.71 |
7.76 |
7.63 |
7.65 |
-0.78 |
12341 |
0.94 |
48 |
127.50 |
15.18 |
5.15 |
|
509635 |
Hind.Compost |
B |
5.00 |
555.10 |
561.90 |
567.45 |
553.30 |
556.80 |
0.31 |
962 |
5.41 |
199 |
23.89 |
649.60 |
361.80 |
|
513599 |
Hind.Copper |
A1 |
5.00 |
308.90 |
309.05 |
317.75 |
309.05 |
315.45 |
2.12 |
410198 |
1293.95 |
6153 |
103.43 |
415.60 |
126.25 |
|
524013 |
Hind.Fluroca |
B |
10.00 |
20.97 |
21.00 |
21.80 |
20.41 |
20.85 |
-0.57 |
13659 |
2.85 |
144 |
33.10 |
23.74 |
11.61 |
|
519126 |
Hind.Foods |
A1 |
2.00 |
590.00 |
591.05 |
597.90 |
589.00 |
590.75 |
0.13 |
6226 |
36.89 |
508 |
72.75 |
629.95 |
460.75 |
|
505893 |
Hind.Hardy |
X |
10.00 |
601.60 |
614.00 |
620.90 |
599.15 |
615.25 |
2.27 |
730 |
4.46 |
61 |
18.95 |
654.90 |
377.25 |
|
533217 |
Hind.Media V |
B |
10.00 |
99.12 |
99.88 |
104.50 |
99.88 |
100.83 |
1.73 |
6555 |
6.70 |
178 |
180.05 |
128.00 |
60.00 |
|
509895 |
Hind.Mills |
X |
10.00 |
332.45 |
332.40 |
335.00 |
321.70 |
329.60 |
-0.86 |
226 |
0.74 |
23 |
43.08 |
411.00 |
209.00 |
|
500500 |
Hind.Motors |
B |
5.00 |
33.33 |
34.88 |
34.99 |
33.31 |
33.47 |
0.42 |
458160 |
157.78 |
2532 |
27.43 |
48.70 |
13.60 |
|
500186 |
Hind.Oil Exp |
A1 |
10.00 |
262.60 |
267.25 |
270.00 |
260.70 |
266.60 |
1.52 |
189437 |
500.56 |
3548 |
15.57 |
270.00 |
155.00 |
|
500449 |
Hind.Org.Chm |
B |
10.00 |
58.50 |
58.95 |
62.50 |
58.57 |
61.60 |
5.30 |
938375 |
569.55 |
2792 |
-7.58 |
65.95 |
28.00 |
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
222.80 |
222.80 |
229.40 |
215.00 |
218.90 |
-1.75 |
76942 |
169.97 |
763 |
13.36 |
248.85 |
104.00 |
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2709.25 |
2709.30 |
2726.10 |
2687.45 |
2711.75 |
0.09 |
329489 |
8928.03 |
16581 |
61.66 |
2812.00 |
2170.25 |
|
500188 |
Hind.Zinc |
A1 |
2.00 |
611.55 |
610.00 |
623.30 |
600.00 |
603.95 |
-1.24 |
93463 |
570.65 |
7530 |
32.89 |
807.00 |
285.00 |
|
500440 |
Hindalco |
A1 |
1.00 |
645.80 |
658.80 |
668.50 |
655.15 |
667.70 |
3.39 |
76264 |
505.56 |
2599 |
14.78 |
714.85 |
438.35 |
|
543645 |
Hindprakash |
B |
10.00 |
162.80 |
162.80 |
165.30 |
159.30 |
159.50 |
-2.03 |
243 |
0.39 |
30 |
107.05 |
210.00 |
90.01 |
|
532859 |
Hinduja Glob |
A1 |
10.00 |
819.90 |
835.00 |
835.00 |
820.00 |
829.80 |
1.21 |
5610 |
46.49 |
609 |
28.98 |
1076.00 |
720.25 |
|
542905 |
Hindware Hom |
A1 |
2.00 |
457.25 |
457.25 |
463.35 |
455.80 |
459.80 |
0.56 |
11437 |
52.51 |
908 |
129.16 |
664.15 |
315.10 |
|
530853 |
Hipolin |
X |
10.00 |
123.00 |
128.95 |
128.95 |
115.30 |
116.15 |
-5.57 |
935 |
1.09 |
36 |
-40.90 |
168.90 |
68.10 |
|
590018 |
Hisar Metal |
B |
10.00 |
200.00 |
201.30 |
202.25 |
200.40 |
202.25 |
1.13 |
323 |
0.65 |
28 |
16.88 |
251.50 |
144.95 |
|
521068 |
Hisar Spin. |
P |
10.00 |
48.28 |
46.51 |
46.86 |
45.87 |
46.70 |
-3.27 |
2200 |
1.02 |
7 |
8.65 |
60.72 |
36.60 |
|
543187 |
Hitachi Engy |
A1 |
10.00 |
11739.40 |
11730.00 |
11739.40 |
11345.95 |
11550.10 |
-1.61 |
1954 |
225.82 |
781 |
57.02 |
14389.90 |
3900.00 |
|
526217 |
Hitech Corp. |
B |
10.00 |
244.20 |
255.25 |
255.25 |
247.55 |
248.00 |
1.56 |
5384 |
13.45 |
196 |
40.13 |
308.85 |
180.00 |
|
531661 |
Hittco Tools |
X |
10.00 |
13.05 |
13.20 |
13.20 |
12.75 |
12.85 |
-1.53 |
9449 |
1.22 |
27 |
41.45 |
15.17 |
9.52 |
|
522215 |
HLE Glasscoa |
A1 |
2.00 |
436.65 |
431.05 |
459.00 |
431.05 |
451.60 |
3.42 |
21033 |
93.74 |
1732 |
103.82 |
664.10 |
397.00 |
|
543929 |
HMA Agro |
B |
1.00 |
54.58 |
55.68 |
56.00 |
53.25 |
53.65 |
-1.70 |
82275 |
44.54 |
1283 |
23.03 |
84.00 |
48.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500191 |
HMT |
Z |
10.00 |
86.28 |
83.00 |
87.90 |
82.10 |
84.95 |
-1.54 |
25066 |
21.38 |
330 |
-24.41 |
102.60 |
26.25 |
|
543259 |
Home First F |
A1 |
2.00 |
1029.55 |
1068.00 |
1140.05 |
1030.00 |
1057.30 |
2.70 |
86699 |
950.60 |
5761 |
28.98 |
1195.00 |
777.00 |
|
544014 |
Honasa Cons. |
B |
10.00 |
463.00 |
462.00 |
468.75 |
459.10 |
466.00 |
0.65 |
4973 |
23.04 |
375 |
-100.00 |
510.75 |
256.10 |
|
522064 |
Honda (I) Po |
B |
10.00 |
4122.60 |
4179.20 |
4181.30 |
3924.35 |
3991.85 |
-3.17 |
2106 |
84.69 |
489 |
43.90 |
4233.00 |
2131.05 |
|
517174 |
Honeywell Au |
A1 |
10.00 |
54070.40 |
55151.85 |
55151.85 |
53701.85 |
54533.10 |
0.86 |
135 |
73.78 |
107 |
96.15 |
59700.00 |
34990.00 |
|
500193 |
Hotel Leela |
B |
2.00 |
21.97 |
22.10 |
22.49 |
21.83 |
21.97 |
0.00 |
155255 |
34.30 |
1004 |
61.03 |
41.99 |
13.26 |
|
532145 |
Hotel Silver |
X |
10.00 |
17.98 |
18.79 |
18.79 |
17.32 |
17.51 |
-2.61 |
3672 |
0.65 |
13 |
21.35 |
20.85 |
10.11 |
|
532761 |
HOV Services |
B |
10.00 |
68.84 |
68.01 |
70.50 |
66.10 |
68.07 |
-1.12 |
6122 |
4.20 |
129 |
31.81 |
97.20 |
44.52 |
|
526761 |
Howard Hotel |
X |
10.00 |
23.00 |
23.00 |
23.00 |
22.57 |
22.57 |
-1.87 |
538 |
0.12 |
13 |
21.70 |
31.99 |
13.30 |
|
543433 |
HP Adhesives |
B |
2.00 |
101.76 |
103.69 |
105.00 |
100.69 |
101.39 |
-0.36 |
38186 |
39.50 |
724 |
45.26 |
131.00 |
85.24 |
|
502873 |
HP Cotton |
X |
10.00 |
121.35 |
125.00 |
127.90 |
125.00 |
126.20 |
4.00 |
850 |
1.07 |
19 |
54.87 |
170.00 |
85.55 |
|
500104 |
HPCL |
A1 |
10.00 |
374.40 |
378.50 |
379.35 |
370.40 |
376.45 |
0.55 |
719214 |
2697.94 |
14330 |
5.00 |
396.46 |
159.50 |
|
540136 |
HPL Elec.Pow |
B |
10.00 |
584.85 |
576.15 |
609.00 |
576.15 |
598.15 |
2.27 |
23457 |
140.80 |
1515 |
88.35 |
667.15 |
179.25 |
|
532662 |
HT Media |
B |
2.00 |
28.54 |
29.11 |
30.00 |
27.14 |
27.26 |
-4.48 |
188007 |
53.41 |
1314 |
-7.88 |
36.85 |
20.50 |
|
532799 |
Hubtown |
T |
10.00 |
210.45 |
220.95 |
220.95 |
220.95 |
220.95 |
4.99 |
42407 |
93.70 |
169 |
-20.69 |
220.95 |
41.65 |
|
540530 |
HUDCO |
A1 |
10.00 |
316.55 |
319.35 |
319.95 |
311.00 |
313.95 |
-0.82 |
813501 |
2577.23 |
8436 |
29.70 |
353.95 |
60.80 |
|
509820 |
Huhtamaki (I |
B |
2.00 |
378.60 |
380.40 |
382.50 |
373.45 |
375.70 |
-0.77 |
12642 |
47.72 |
779 |
33.54 |
406.85 |
243.90 |
|
500262 |
Hybrid Finan |
B |
5.00 |
11.52 |
11.89 |
11.89 |
11.05 |
11.34 |
-1.56 |
4521 |
0.51 |
140 |
17.18 |
15.05 |
7.40 |
|
|