| 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 |
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 | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk 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 | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk 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 | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk 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 | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk 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 |
|
|