| 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. |
T |
10.00 |
265.50 |
255.00 |
265.95 |
253.05 |
265.95 |
0.17 |
13 |
0.03 |
5 |
79.63 |
326.25 |
156.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
95.50 |
96.80 |
96.80 |
93.50 |
94.11 |
-1.46 |
23738 |
22.51 |
191 |
23.07 |
154.65 |
78.23 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
12.33 |
12.11 |
12.64 |
12.11 |
12.49 |
1.30 |
17407 |
2.15 |
75 |
-19.83 |
32.11 |
11.40 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
57.04 |
67.00 |
67.00 |
58.00 |
58.07 |
1.81 |
321 |
0.19 |
15 |
170.79 |
84.80 |
41.51 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
539.76 |
540.61 |
543.16 |
539.88 |
543.15 |
0.63 |
2721 |
14.77 |
153 |
-- |
577.98 |
319.47 |
|
|
538731 |
Hanman Fit |
M |
10.00 |
4.70 |
4.30 |
4.30 |
4.30 |
4.30 |
-8.51 |
4200 |
0.18 |
1 |
-1.06 |
6.60 |
2.90 |
|
|
544687 |
Hannah Josep |
M |
10.00 |
66.90 |
67.44 |
67.45 |
64.05 |
66.80 |
-0.15 |
34000 |
22.48 |
14 |
-- |
71.66 |
61.75 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
393.15 |
390.00 |
390.00 |
385.05 |
386.95 |
-1.58 |
18830 |
72.94 |
816 |
31.77 |
735.00 |
364.90 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1264.70 |
1245.20 |
1293.25 |
1245.20 |
1268.45 |
0.30 |
1425 |
18.16 |
277 |
57.34 |
1332.00 |
716.10 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
695.00 |
683.20 |
683.20 |
683.20 |
683.20 |
-1.70 |
1 |
0.01 |
1 |
15.64 |
899.00 |
600.00 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
17.46 |
17.80 |
17.80 |
16.76 |
16.80 |
-3.78 |
17387 |
2.98 |
73 |
70.00 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.48 |
5.48 |
5.65 |
5.30 |
5.65 |
3.10 |
2325 |
0.13 |
14 |
10.87 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
7.15 |
7.18 |
7.18 |
6.94 |
7.07 |
-1.12 |
559 |
0.04 |
12 |
64.27 |
10.25 |
4.73 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
379.15 |
381.65 |
382.50 |
373.60 |
373.75 |
-1.42 |
2009 |
7.60 |
134 |
18.42 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
64.00 |
65.28 |
67.00 |
62.21 |
66.04 |
3.19 |
15185 |
10.03 |
75 |
4.23 |
84.00 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
110.80 |
109.25 |
122.00 |
109.25 |
114.65 |
3.47 |
5513 |
6.42 |
110 |
6.93 |
148.75 |
91.00 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
189.00 |
189.35 |
190.35 |
184.80 |
187.85 |
-0.61 |
2681 |
5.06 |
255 |
13.75 |
237.55 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
381.30 |
380.05 |
389.00 |
379.60 |
386.50 |
1.36 |
1219 |
4.71 |
57 |
33.32 |
451.00 |
330.00 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.42 |
0.42 |
0.42 |
0.40 |
0.41 |
-2.38 |
5947004 |
24.43 |
1049 |
-13.67 |
4.68 |
0.40 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
144.30 |
157.05 |
157.05 |
145.90 |
148.85 |
3.15 |
292 |
0.43 |
27 |
16.58 |
232.95 |
137.00 |
|
|
530927 |
Haryana Fin. |
ZP |
10.00 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
0.00 |
100 |
0.08 |
1 |
205.13 |
93.97 |
27.67 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
59.52 |
63.90 |
63.90 |
57.11 |
60.10 |
0.97 |
716 |
0.42 |
32 |
15.61 |
88.80 |
52.00 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
12.53 |
12.38 |
12.38 |
11.13 |
11.97 |
-4.47 |
541 |
0.07 |
12 |
42.75 |
21.70 |
10.75 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
11.37 |
11.30 |
11.48 |
11.26 |
11.33 |
-0.35 |
43539 |
4.95 |
233 |
18.88 |
17.95 |
9.91 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
903.00 |
902.00 |
921.45 |
902.00 |
917.20 |
1.57 |
328 |
3.01 |
46 |
58.64 |
1178.80 |
731.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1434.40 |
1427.45 |
1441.40 |
1425.00 |
1434.30 |
-0.01 |
8942 |
128.24 |
1576 |
60.57 |
1673.20 |
1250.15 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
79.07 |
79.07 |
89.79 |
73.50 |
80.81 |
2.20 |
581 |
0.47 |
24 |
12.79 |
159.90 |
70.00 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7307.40 |
7301.00 |
7310.00 |
7210.10 |
7275.35 |
-0.44 |
1135 |
82.65 |
337 |
30.60 |
9900.00 |
7099.95 |
|
|
532467 |
Hazoor Multi |
B |
1.00 |
35.31 |
35.29 |
35.38 |
34.00 |
34.22 |
-3.09 |
265328 |
92.05 |
754 |
30.83 |
50.95 |
26.80 |
|
|
532334 |
HB Estate De |
X |
10.00 |
76.43 |
72.05 |
82.80 |
72.05 |
79.00 |
3.36 |
1499 |
1.22 |
35 |
14.26 |
110.92 |
62.00 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
12.80 |
12.80 |
13.80 |
12.65 |
12.77 |
-0.23 |
1397 |
0.18 |
19 |
-45.61 |
17.60 |
11.02 |
|
| 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 | |
|
532333 |
HB Portfolio |
X |
10.00 |
56.61 |
56.33 |
61.80 |
56.33 |
59.92 |
5.85 |
5655 |
3.38 |
93 |
99.87 |
107.10 |
55.10 |
|
|
532216 |
HB Stockhold |
T |
10.00 |
61.22 |
63.97 |
63.97 |
63.00 |
63.00 |
2.91 |
279 |
0.18 |
5 |
-5.60 |
135.00 |
60.00 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
746.05 |
749.40 |
752.00 |
726.90 |
730.80 |
-2.04 |
126155 |
926.98 |
4402 |
25.45 |
1121.95 |
404.30 |
|
|
500185 |
HCC |
A1 |
1.00 |
19.18 |
19.19 |
19.46 |
19.00 |
19.13 |
-0.26 |
618716 |
118.37 |
1065 |
25.51 |
31.47 |
16.93 |
|
|
539224 |
HCKK Venture |
XT |
10.00 |
34.00 |
35.60 |
35.60 |
32.35 |
34.60 |
1.76 |
1703 |
0.58 |
7 |
86.50 |
165.00 |
26.50 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
12.96 |
13.50 |
13.50 |
12.88 |
12.94 |
-0.15 |
15513 |
2.02 |
182 |
-17.97 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1482.65 |
1477.60 |
1483.90 |
1444.00 |
1466.90 |
-1.06 |
105038 |
1535.82 |
14088 |
24.18 |
1770.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
180.85 |
185.00 |
185.00 |
182.70 |
184.10 |
1.80 |
2735 |
5.04 |
57 |
9.81 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
717.90 |
717.05 |
726.45 |
717.05 |
723.80 |
0.82 |
26744 |
193.14 |
800 |
27.62 |
891.65 |
687.75 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2862.95 |
2873.85 |
2901.00 |
2801.00 |
2814.20 |
-1.70 |
22009 |
629.62 |
3712 |
41.94 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
925.60 |
923.00 |
925.95 |
919.80 |
924.65 |
-0.10 |
552660 |
5096.39 |
11974 |
19.10 |
1020.35 |
830.80 |
|
|
533230 |
HDFC Gold |
E |
1.00 |
128.69 |
129.82 |
131.70 |
128.23 |
128.58 |
-0.09 |
205851 |
265.43 |
1225 |
-- |
152.35 |
70.52 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
705.60 |
706.95 |
730.45 |
705.00 |
729.50 |
3.39 |
89252 |
642.31 |
4472 |
83.28 |
820.50 |
600.65 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
31.62 |
31.85 |
31.99 |
31.82 |
31.92 |
0.95 |
6947 |
2.22 |
26 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
62.93 |
62.67 |
63.25 |
62.56 |
63.13 |
0.32 |
902 |
0.57 |
34 |
-- |
64.06 |
48.72 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
288.44 |
288.02 |
289.74 |
287.06 |
289.34 |
0.31 |
7820 |
22.51 |
372 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
95.85 |
95.85 |
98.08 |
95.85 |
97.57 |
1.79 |
769 |
0.75 |
20 |
-- |
100.00 |
55.74 |
|
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
94.16 |
94.23 |
94.35 |
93.87 |
94.30 |
0.15 |
1529 |
1.44 |
48 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFCBSE500 |
B |
23.86 |
37.71 |
37.82 |
38.08 |
37.82 |
38.01 |
0.80 |
191 |
0.07 |
12 |
-- |
39.30 |
31.28 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
58.66 |
58.56 |
58.73 |
58.56 |
58.73 |
0.12 |
15 |
0.01 |
3 |
-- |
63.31 |
50.00 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
138.11 |
137.93 |
138.35 |
137.62 |
138.00 |
-0.08 |
89 |
0.12 |
6 |
-- |
143.10 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
122.31 |
121.50 |
121.82 |
120.94 |
121.46 |
-0.69 |
51 |
0.06 |
9 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
27.19 |
26.91 |
27.27 |
26.91 |
27.24 |
0.18 |
1687 |
0.46 |
35 |
-- |
28.00 |
22.80 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
35.11 |
34.94 |
35.02 |
34.18 |
34.72 |
-1.11 |
9584 |
3.33 |
165 |
-- |
43.85 |
33.00 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
71.09 |
71.10 |
71.73 |
70.25 |
70.40 |
-0.97 |
429 |
0.31 |
12 |
-- |
72.18 |
56.75 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
29.57 |
29.52 |
29.57 |
29.41 |
29.46 |
-0.37 |
600 |
0.18 |
8 |
-- |
29.98 |
24.10 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.27 |
22.00 |
22.56 |
22.00 |
22.49 |
0.99 |
15362 |
3.44 |
98 |
-- |
23.20 |
17.52 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
162.37 |
163.08 |
163.29 |
162.17 |
163.06 |
0.42 |
32929 |
53.63 |
461 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
219.74 |
215.09 |
226.37 |
215.09 |
223.60 |
1.76 |
263699 |
590.18 |
3515 |
-- |
392.00 |
84.99 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
8.55 |
8.23 |
8.23 |
8.01 |
8.01 |
-6.32 |
459 |
0.04 |
11 |
4.24 |
14.56 |
7.71 |
|
|
539787 |
HealthCare G |
A1 |
10.00 |
578.45 |
627.95 |
627.95 |
574.60 |
596.95 |
3.20 |
4350 |
25.50 |
248 |
445.49 |
804.30 |
478.85 |
|
| 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 |
M |
10.00 |
9.89 |
10.25 |
10.25 |
9.40 |
9.93 |
0.40 |
52000 |
4.96 |
26 |
13.07 |
46.66 |
8.85 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
7.25 |
7.00 |
7.97 |
7.00 |
7.97 |
9.93 |
369 |
0.03 |
6 |
-6.81 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
523.90 |
526.00 |
560.00 |
525.00 |
553.60 |
5.67 |
418390 |
2299.83 |
10487 |
28.02 |
672.20 |
335.75 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
167.90 |
167.15 |
167.20 |
165.50 |
166.90 |
-0.60 |
1141 |
1.90 |
51 |
27.18 |
224.60 |
160.15 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
21.45 |
21.45 |
22.00 |
21.45 |
21.88 |
2.00 |
97 |
0.02 |
3 |
6.82 |
33.80 |
13.05 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
13.99 |
14.85 |
14.85 |
13.80 |
14.50 |
3.65 |
627 |
0.09 |
17 |
21.01 |
28.80 |
13.01 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
296.05 |
296.00 |
308.00 |
296.00 |
302.05 |
2.03 |
117200 |
352.85 |
71 |
51.46 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
135.00 |
135.95 |
142.15 |
135.95 |
138.05 |
2.26 |
51907 |
72.52 |
945 |
-373.11 |
190.85 |
109.30 |
|
|
524590 |
Hemo Organic |
XT |
10.00 |
13.89 |
14.58 |
14.58 |
14.58 |
14.58 |
4.97 |
5576 |
0.81 |
25 |
56.08 |
22.51 |
8.05 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
210.95 |
211.95 |
220.50 |
211.95 |
215.85 |
2.32 |
5392 |
11.72 |
340 |
-14.37 |
403.40 |
204.50 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
127.60 |
127.65 |
130.00 |
126.10 |
129.40 |
1.41 |
11353 |
14.52 |
208 |
11.16 |
238.45 |
126.00 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
353.30 |
350.05 |
356.50 |
348.70 |
354.75 |
0.41 |
9788 |
34.52 |
247 |
20.03 |
541.60 |
339.15 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5577.30 |
5600.00 |
5630.00 |
5545.40 |
5592.80 |
0.28 |
7964 |
445.12 |
2025 |
20.56 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1567.00 |
1574.00 |
1575.00 |
1563.70 |
1575.00 |
0.51 |
16 |
0.25 |
5 |
32.73 |
2347.70 |
1246.75 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
161.20 |
165.00 |
166.95 |
162.05 |
166.95 |
3.57 |
38 |
0.06 |
4 |
-101.18 |
237.00 |
148.80 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
595.95 |
600.00 |
600.00 |
565.65 |
571.65 |
-4.08 |
106937 |
613.95 |
8731 |
35.01 |
900.15 |
521.25 |
|
|
500183 |
HFCL |
A1 |
1.00 |
72.03 |
72.09 |
74.08 |
71.50 |
73.82 |
2.49 |
1425555 |
1044.29 |
4737 |
217.12 |
93.95 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
640.75 |
632.00 |
642.80 |
619.20 |
622.95 |
-2.78 |
6562 |
41.09 |
468 |
10.35 |
1272.10 |
545.95 |
|
|
522073 |
Hi-Tech Gear |
T |
10.00 |
649.90 |
649.50 |
679.75 |
649.50 |
679.75 |
4.59 |
480 |
3.12 |
12 |
56.55 |
894.80 |
523.05 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
87.41 |
85.36 |
87.73 |
85.36 |
86.24 |
-1.34 |
17635 |
15.32 |
262 |
23.00 |
127.46 |
70.90 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
561.45 |
574.80 |
574.80 |
528.00 |
542.80 |
-3.32 |
5913 |
32.55 |
360 |
27.32 |
830.35 |
420.05 |
|
|
544477 |
Highway Infr |
B |
5.00 |
58.11 |
58.00 |
58.04 |
55.80 |
56.45 |
-2.86 |
34027 |
19.43 |
323 |
11.52 |
134.88 |
49.45 |
|
|
524735 |
Hikal |
B |
2.00 |
204.30 |
204.00 |
208.60 |
203.95 |
205.75 |
0.71 |
8459 |
17.46 |
250 |
-195.95 |
456.60 |
178.00 |
|
|
539697 |
Hiliks Tech. |
XT |
10.00 |
47.22 |
47.20 |
47.20 |
46.28 |
46.28 |
-1.99 |
591 |
0.27 |
10 |
289.25 |
89.60 |
41.60 |
|
|
544308 |
Hilltone Sof |
XT |
10.00 |
59.10 |
56.50 |
61.70 |
56.15 |
57.52 |
-2.67 |
10346 |
5.89 |
49 |
-230.08 |
93.00 |
25.83 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
24.17 |
24.12 |
24.95 |
23.27 |
23.73 |
-1.82 |
16496 |
3.98 |
116 |
10.50 |
84.16 |
23.27 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
210.05 |
210.00 |
212.00 |
207.05 |
209.70 |
-0.17 |
9509 |
19.77 |
35 |
21.01 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
466.40 |
468.55 |
479.45 |
464.00 |
472.50 |
1.31 |
76060 |
358.91 |
2101 |
33.75 |
534.35 |
351.40 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.08 |
9.34 |
9.42 |
9.10 |
9.25 |
1.87 |
67600 |
6.28 |
204 |
14.92 |
17.87 |
8.01 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
109.35 |
110.05 |
110.75 |
108.10 |
108.90 |
-0.41 |
7957 |
8.72 |
149 |
18.87 |
168.85 |
94.40 |
|
|
531979 |
Hind Alumini |
XT |
10.00 |
94.95 |
90.25 |
94.95 |
90.25 |
94.55 |
-0.42 |
9122 |
8.46 |
184 |
6.29 |
162.55 |
57.25 |
|
| 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 |
1293.90 |
1295.05 |
1344.75 |
1295.05 |
1339.65 |
3.54 |
1993 |
26.43 |
305 |
45.93 |
2101.00 |
801.15 |
|
|
539984 |
Hind Urban I |
X |
10.00 |
2347.25 |
2351.00 |
2510.00 |
2200.00 |
2241.50 |
-4.51 |
4760 |
110.02 |
456 |
-12.01 |
2799.00 |
1651.30 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
309.95 |
308.45 |
312.90 |
298.00 |
311.70 |
0.56 |
848 |
2.60 |
58 |
9.24 |
393.70 |
278.05 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4247.40 |
4239.00 |
4267.75 |
4184.55 |
4251.90 |
0.11 |
49529 |
2093.34 |
4529 |
31.96 |
5166.00 |
3045.95 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
44.46 |
49.50 |
49.50 |
38.60 |
42.25 |
-4.97 |
16031 |
6.85 |
100 |
603.57 |
103.00 |
38.60 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
107.10 |
107.10 |
114.85 |
96.40 |
102.30 |
-4.48 |
649 |
0.67 |
42 |
1023.00 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
7.67 |
7.29 |
7.29 |
7.29 |
7.29 |
-4.95 |
13150 |
0.96 |
33 |
52.07 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
437.10 |
437.45 |
447.00 |
435.05 |
439.95 |
0.65 |
40 |
0.18 |
16 |
25.49 |
539.95 |
397.55 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
549.60 |
547.90 |
579.20 |
545.00 |
569.25 |
3.58 |
3104993 |
17601.72 |
40113 |
83.22 |
759.20 |
183.90 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
498.40 |
498.50 |
500.00 |
487.60 |
494.85 |
-0.71 |
1981 |
9.75 |
131 |
44.18 |
609.05 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
876.90 |
899.95 |
899.95 |
860.00 |
878.85 |
0.22 |
207 |
1.81 |
28 |
14.42 |
1350.00 |
601.05 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
172.60 |
175.00 |
178.00 |
170.55 |
176.95 |
2.52 |
1335 |
2.34 |
23 |
-5.59 |
218.00 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
16.97 |
17.30 |
17.30 |
16.50 |
16.64 |
-1.94 |
216140 |
36.16 |
1269 |
97.88 |
35.83 |
16.00 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
133.25 |
133.90 |
134.70 |
131.75 |
132.35 |
-0.68 |
11482 |
15.34 |
267 |
16.48 |
213.75 |
129.40 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
30.61 |
30.10 |
30.70 |
30.10 |
30.31 |
-0.98 |
21091 |
6.39 |
257 |
0.41 |
45.00 |
22.36 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
123.75 |
125.10 |
128.45 |
121.00 |
122.25 |
-1.21 |
11176 |
13.74 |
175 |
12.31 |
178.95 |
106.90 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2312.20 |
2304.60 |
2329.60 |
2304.60 |
2323.70 |
0.50 |
99305 |
2298.35 |
9913 |
37.62 |
2736.62 |
2102.90 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
581.15 |
578.25 |
589.85 |
577.60 |
585.30 |
0.71 |
362350 |
2120.76 |
8931 |
20.96 |
732.60 |
378.65 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
891.50 |
891.00 |
906.90 |
891.00 |
899.00 |
0.84 |
200870 |
1805.69 |
9784 |
12.57 |
1029.60 |
546.25 |
|
|
543645 |
Hindprakash |
B |
10.00 |
130.00 |
140.55 |
140.55 |
125.05 |
128.85 |
-0.88 |
275 |
0.37 |
14 |
94.74 |
176.25 |
111.10 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
398.40 |
399.00 |
400.50 |
395.00 |
395.15 |
-0.82 |
383 |
1.52 |
79 |
41.51 |
628.80 |
393.00 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
241.50 |
240.45 |
240.70 |
235.00 |
238.60 |
-1.20 |
1061 |
2.53 |
89 |
-38.67 |
392.10 |
180.00 |
|
|
590018 |
Hisar Metal |
B |
10.00 |
173.00 |
168.55 |
172.50 |
168.55 |
172.50 |
-0.29 |
23 |
0.04 |
3 |
31.03 |
228.00 |
150.20 |
|
|
532359 |
Hit Kit Glob |
XT |
2.00 |
2.58 |
2.70 |
2.70 |
2.70 |
2.70 |
4.65 |
46672 |
1.26 |
23 |
6.75 |
2.70 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
22966.70 |
23066.70 |
23722.45 |
22885.00 |
23602.15 |
2.77 |
3417 |
798.71 |
1074 |
25.00 |
23722.45 |
10414.45 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
11.25 |
11.15 |
11.25 |
11.10 |
11.25 |
0.00 |
1286 |
0.14 |
9 |
-21.63 |
16.00 |
10.25 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
331.55 |
331.55 |
334.00 |
327.40 |
332.20 |
0.20 |
5112 |
16.89 |
174 |
45.44 |
662.00 |
218.00 |
|
|
544349 |
HM Electro |
MT |
10.00 |
53.25 |
53.00 |
53.00 |
53.00 |
53.00 |
-0.47 |
1600 |
0.85 |
1 |
8.86 |
100.99 |
42.75 |
|
|
543929 |
HMA Agro |
B |
1.00 |
27.67 |
27.37 |
28.90 |
27.37 |
28.67 |
3.61 |
4351 |
1.22 |
85 |
12.30 |
38.15 |
23.55 |
|
|
500191 |
HMT |
Z |
10.00 |
43.71 |
42.60 |
44.00 |
42.60 |
43.54 |
-0.39 |
623 |
0.27 |
13 |
-11.93 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1180.20 |
1180.30 |
1193.45 |
1173.95 |
1180.80 |
0.05 |
4205 |
49.72 |
710 |
24.80 |
1518.80 |
838.65 |
|
| 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 | |
|
544014 |
Honasa Cons. |
A1 |
10.00 |
301.05 |
295.65 |
303.05 |
295.65 |
301.85 |
0.27 |
45575 |
136.83 |
1045 |
-65.05 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2234.35 |
2255.40 |
2259.90 |
2225.25 |
2240.05 |
0.26 |
151 |
3.39 |
73 |
30.91 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
31388.25 |
31623.70 |
31623.70 |
31310.00 |
31384.15 |
-0.01 |
116 |
36.40 |
83 |
54.92 |
41599.80 |
30660.00 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
8.90 |
9.00 |
9.08 |
8.25 |
8.89 |
-0.11 |
10897 |
0.94 |
51 |
148.17 |
15.75 |
7.77 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
12.70 |
12.25 |
12.34 |
11.31 |
11.89 |
-6.38 |
23551 |
2.77 |
84 |
14.86 |
17.39 |
11.06 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
25.96 |
24.25 |
26.90 |
24.25 |
26.90 |
3.62 |
740 |
0.19 |
8 |
57.23 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
37.83 |
36.90 |
38.54 |
36.90 |
38.54 |
1.88 |
681 |
0.26 |
24 |
26.04 |
57.50 |
35.01 |
|
|
502873 |
HP Cotton |
X |
10.00 |
114.25 |
116.80 |
128.80 |
114.20 |
122.05 |
6.83 |
8291 |
10.07 |
82 |
14.63 |
131.90 |
82.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
454.30 |
455.50 |
458.20 |
454.00 |
457.35 |
0.67 |
52664 |
240.29 |
2069 |
6.32 |
508.45 |
287.55 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
354.00 |
350.00 |
376.50 |
350.00 |
366.30 |
3.47 |
35731 |
131.92 |
1489 |
24.21 |
639.50 |
308.20 |
|
|
544656 |
HRS Aluglaze |
MT |
10.00 |
235.00 |
233.45 |
236.95 |
233.05 |
234.20 |
-0.34 |
42000 |
98.11 |
13 |
87.72 |
237.95 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
21.70 |
20.60 |
22.24 |
20.60 |
22.24 |
2.49 |
3282 |
0.72 |
21 |
2224.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
211.60 |
212.65 |
215.10 |
211.85 |
214.30 |
1.28 |
5444 |
11.63 |
188 |
23.17 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
193.80 |
194.00 |
198.15 |
194.00 |
197.00 |
1.65 |
256668 |
504.10 |
3269 |
14.18 |
253.80 |
158.90 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
189.25 |
189.30 |
190.00 |
185.40 |
188.15 |
-0.58 |
3640 |
6.80 |
118 |
16.80 |
272.45 |
170.40 |
|
|
542592 |
Humming Bird |
M |
1.00 |
21.49 |
22.56 |
22.56 |
22.56 |
22.56 |
4.98 |
1250 |
0.28 |
1 |
36.98 |
102.00 |
15.26 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
19.36 |
20.98 |
20.98 |
18.10 |
18.84 |
-2.69 |
289 |
0.06 |
13 |
17.28 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
80.40 |
84.42 |
84.42 |
76.40 |
83.00 |
3.23 |
6752 |
5.47 |
64 |
11.79 |
100.60 |
19.35 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2190.20 |
2187.95 |
2241.05 |
2168.45 |
2226.35 |
1.65 |
17370 |
381.73 |
1549 |
29.85 |
2889.65 |
1542.95 |
|
|