| 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 |
251.05 |
254.50 |
254.50 |
238.55 |
248.50 |
-1.02 |
602 |
1.48 |
29 |
42.99 |
326.25 |
156.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
89.98 |
91.40 |
91.40 |
88.00 |
89.73 |
-0.28 |
23533 |
20.99 |
193 |
23.37 |
154.65 |
84.01 |
|
|
540679 |
Haleos Labs |
T |
10.00 |
1267.00 |
1330.00 |
1330.00 |
1260.00 |
1260.00 |
-0.55 |
30 |
0.40 |
6 |
20.35 |
1680.00 |
956.05 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
13.86 |
14.20 |
14.20 |
13.40 |
13.43 |
-3.10 |
30937 |
4.19 |
178 |
-23.16 |
32.47 |
12.30 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
60.35 |
66.38 |
66.38 |
59.51 |
62.99 |
4.37 |
4 |
0.00 |
4 |
16.28 |
84.80 |
41.51 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
502.27 |
502.85 |
522.61 |
501.33 |
520.08 |
3.55 |
15977 |
82.21 |
717 |
-- |
542.16 |
308.98 |
|
|
538731 |
Hanman Fit |
M |
10.00 |
5.73 |
4.59 |
4.59 |
4.59 |
4.59 |
-19.90 |
4200 |
0.19 |
1 |
-1.13 |
6.60 |
2.90 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
440.45 |
435.70 |
440.45 |
430.90 |
433.45 |
-1.59 |
22750 |
98.94 |
1286 |
33.81 |
766.00 |
430.90 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1113.30 |
1110.05 |
1114.00 |
1073.35 |
1090.20 |
-2.07 |
2300 |
25.02 |
438 |
49.29 |
1190.00 |
716.10 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
714.75 |
686.85 |
716.05 |
686.85 |
704.10 |
-1.49 |
6 |
0.04 |
4 |
22.07 |
907.20 |
600.00 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
18.73 |
18.35 |
18.50 |
17.80 |
18.32 |
-2.19 |
30351 |
5.47 |
72 |
65.43 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.30 |
5.05 |
6.27 |
5.05 |
5.36 |
1.13 |
2086 |
0.11 |
12 |
7.34 |
7.65 |
4.35 |
|
|
512604 |
Haria Export |
X |
10.00 |
6.53 |
6.84 |
6.84 |
6.25 |
6.75 |
3.37 |
3120 |
0.20 |
13 |
51.92 |
10.25 |
4.73 |
|
|
500178 |
Harig Crank |
XT |
1.00 |
6.19 |
6.49 |
6.49 |
6.49 |
6.49 |
4.85 |
116 |
0.01 |
17 |
-5.95 |
6.49 |
1.50 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
400.95 |
400.00 |
408.30 |
392.45 |
400.35 |
-0.15 |
6856 |
27.49 |
422 |
19.85 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
60.89 |
60.90 |
60.99 |
57.50 |
60.98 |
0.15 |
119 |
0.07 |
6 |
6.15 |
94.16 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
107.95 |
110.05 |
111.80 |
104.00 |
105.60 |
-2.18 |
4294 |
4.61 |
85 |
17.09 |
148.75 |
91.00 |
|
|
530055 |
Harmony Cap. |
XT |
10.00 |
76.69 |
76.69 |
76.69 |
76.69 |
76.69 |
0.00 |
761 |
0.58 |
6 |
-63.91 |
76.70 |
42.42 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
163.70 |
156.80 |
166.10 |
156.80 |
161.00 |
-1.65 |
272 |
0.44 |
22 |
10.33 |
297.30 |
156.80 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
380.65 |
370.40 |
377.30 |
370.05 |
377.00 |
-0.96 |
744 |
2.77 |
73 |
34.78 |
470.15 |
330.00 |
|
|
544105 |
Harshdeep H. |
M |
10.00 |
99.00 |
96.51 |
98.00 |
94.25 |
94.28 |
-4.77 |
9000 |
8.63 |
6 |
-- |
116.00 |
55.95 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.50 |
0.50 |
0.51 |
0.49 |
0.50 |
0.00 |
6346779 |
31.68 |
1184 |
5.56 |
4.68 |
0.48 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
169.00 |
173.00 |
173.00 |
165.00 |
166.10 |
-1.72 |
125 |
0.21 |
13 |
17.37 |
258.90 |
144.50 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
58.15 |
58.58 |
60.00 |
58.58 |
60.00 |
3.18 |
159 |
0.09 |
13 |
15.27 |
88.80 |
55.05 |
|
|
531387 |
Hasti Financ |
X |
10.00 |
8.51 |
8.36 |
8.36 |
8.36 |
8.36 |
-1.76 |
2 |
0.00 |
2 |
-0.72 |
9.77 |
4.85 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
13.23 |
13.49 |
14.48 |
13.00 |
13.07 |
-1.21 |
5073 |
0.66 |
33 |
65.35 |
21.70 |
13.00 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
12.10 |
11.96 |
12.08 |
11.80 |
11.98 |
-0.99 |
149405 |
17.79 |
405 |
21.78 |
17.95 |
11.56 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
936.30 |
936.30 |
956.05 |
932.30 |
946.85 |
1.13 |
1552 |
14.67 |
199 |
64.15 |
1178.80 |
817.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1465.50 |
1464.95 |
1464.95 |
1437.70 |
1450.30 |
-1.04 |
89310 |
1295.66 |
6096 |
62.19 |
1712.95 |
1360.05 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
98.29 |
103.00 |
114.20 |
102.70 |
106.24 |
8.09 |
13295 |
14.39 |
224 |
16.81 |
227.00 |
81.50 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7824.90 |
7830.00 |
7894.70 |
7715.00 |
7749.65 |
-0.96 |
817 |
63.76 |
408 |
36.14 |
9900.00 |
7099.95 |
|
| 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 | |
|
532467 |
Hazoor Multi |
B |
1.00 |
32.64 |
32.75 |
33.88 |
32.40 |
32.99 |
1.07 |
185154 |
61.17 |
787 |
34.36 |
57.80 |
26.80 |
|
|
532334 |
HB Estate De |
X |
10.00 |
64.40 |
72.00 |
72.00 |
63.02 |
63.54 |
-1.34 |
1245 |
0.81 |
29 |
13.21 |
110.92 |
62.00 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
12.88 |
12.83 |
13.24 |
12.83 |
12.90 |
0.16 |
7975 |
1.03 |
35 |
-56.09 |
19.90 |
11.02 |
|
|
532333 |
HB Portfolio |
X |
10.00 |
58.17 |
59.35 |
60.00 |
58.17 |
58.38 |
0.36 |
828 |
0.49 |
30 |
-37.91 |
109.98 |
56.00 |
|
|
532216 |
HB Stockhold |
T |
10.00 |
71.90 |
71.26 |
75.45 |
70.50 |
72.75 |
1.18 |
375 |
0.28 |
11 |
-3.30 |
135.00 |
68.61 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
878.60 |
872.15 |
880.00 |
847.50 |
861.65 |
-1.93 |
250890 |
2164.52 |
9514 |
37.32 |
1121.95 |
404.30 |
|
|
500185 |
HCC |
A1 |
1.00 |
18.21 |
18.67 |
18.98 |
17.85 |
18.71 |
2.75 |
1858197 |
341.64 |
2460 |
32.82 |
31.47 |
16.93 |
|
|
539224 |
HCKK Venture |
X |
10.00 |
31.00 |
36.99 |
36.99 |
29.11 |
32.00 |
3.23 |
4755 |
1.56 |
39 |
54.24 |
165.00 |
26.50 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
13.66 |
13.34 |
13.47 |
13.00 |
13.37 |
-2.12 |
7011 |
0.93 |
66 |
-23.05 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1662.30 |
1661.90 |
1676.35 |
1641.20 |
1668.10 |
0.35 |
169979 |
2814.44 |
6914 |
26.66 |
2011.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
170.15 |
169.65 |
171.95 |
164.20 |
169.25 |
-0.53 |
2805 |
4.75 |
42 |
12.44 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
748.00 |
747.15 |
770.05 |
737.25 |
768.65 |
2.76 |
40519 |
307.07 |
2032 |
29.33 |
891.65 |
705.00 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2523.75 |
2503.35 |
2534.00 |
2465.00 |
2487.45 |
-1.44 |
21611 |
538.51 |
3075 |
38.80 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
938.70 |
938.70 |
942.00 |
929.55 |
936.65 |
-0.22 |
823824 |
7702.87 |
14366 |
19.92 |
1020.35 |
812.12 |
|
|
533230 |
HDFC Gold |
E |
1.00 |
117.24 |
118.35 |
120.87 |
118.35 |
120.40 |
2.70 |
588668 |
704.18 |
2222 |
-- |
122.10 |
67.51 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
750.00 |
748.35 |
766.60 |
748.35 |
753.95 |
0.53 |
67363 |
511.61 |
3197 |
85.87 |
820.50 |
584.65 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
21.53 |
21.36 |
21.46 |
21.36 |
21.46 |
-0.33 |
200 |
0.04 |
3 |
-- |
21.90 |
17.68 |
|
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1043.52 |
1044.06 |
1044.06 |
1044.06 |
1044.06 |
0.05 |
510 |
5.32 |
2 |
-- |
1045.31 |
999.99 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
31.18 |
31.18 |
31.58 |
30.72 |
31.28 |
0.32 |
27310 |
8.48 |
211 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
60.88 |
60.62 |
61.13 |
60.44 |
60.94 |
0.10 |
2350 |
1.43 |
123 |
-- |
62.08 |
48.56 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
287.73 |
287.49 |
289.14 |
285.40 |
288.83 |
0.38 |
6115 |
17.57 |
132 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
86.57 |
86.77 |
87.03 |
85.99 |
86.58 |
0.01 |
3484 |
3.02 |
71 |
-- |
89.37 |
55.74 |
|
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
94.28 |
95.70 |
95.70 |
93.16 |
94.34 |
0.06 |
9679 |
9.07 |
87 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFCBSE500 |
B |
23.86 |
38.18 |
37.51 |
37.76 |
37.11 |
37.74 |
-1.15 |
2681 |
1.00 |
49 |
-- |
39.30 |
31.28 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
60.56 |
60.67 |
60.67 |
60.12 |
60.59 |
0.05 |
522 |
0.32 |
34 |
-- |
61.50 |
50.00 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
139.07 |
138.47 |
139.38 |
138.43 |
139.38 |
0.22 |
124 |
0.17 |
6 |
-- |
141.28 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
130.04 |
130.06 |
130.31 |
128.86 |
130.31 |
0.21 |
5303 |
6.86 |
146 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
27.10 |
26.94 |
27.10 |
26.78 |
27.10 |
0.00 |
2186 |
0.59 |
54 |
-- |
28.00 |
22.80 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
40.03 |
40.20 |
40.23 |
39.88 |
40.08 |
0.12 |
2658 |
1.07 |
24 |
-- |
49.50 |
33.00 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
69.89 |
69.87 |
70.17 |
68.94 |
70.07 |
0.26 |
3864 |
2.69 |
49 |
-- |
72.18 |
56.75 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
28.93 |
28.86 |
29.12 |
28.70 |
28.91 |
-0.07 |
18044 |
5.20 |
35 |
-- |
29.75 |
23.66 |
|
| 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 | |
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.22 |
22.22 |
22.27 |
21.86 |
22.20 |
-0.09 |
85472 |
18.89 |
1762 |
-- |
23.10 |
17.52 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
163.48 |
163.05 |
163.76 |
158.11 |
162.33 |
-0.70 |
191388 |
307.57 |
1765 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
231.29 |
239.96 |
246.00 |
237.51 |
244.56 |
5.74 |
996998 |
2405.57 |
7165 |
-- |
246.00 |
84.99 |
|
|
532873 |
HDIL |
Z |
10.00 |
2.22 |
2.21 |
2.21 |
2.12 |
2.13 |
-4.05 |
38909 |
0.83 |
45 |
1.12 |
4.66 |
2.12 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
8.69 |
8.80 |
8.95 |
8.55 |
8.56 |
-1.50 |
15267 |
1.33 |
73 |
3.74 |
14.56 |
8.02 |
|
|
539787 |
HealthCare G |
A1 |
10.00 |
639.10 |
651.90 |
651.90 |
628.60 |
638.95 |
-0.02 |
8555 |
54.56 |
660 |
254.56 |
804.30 |
473.00 |
|
|
543546 |
Healthy Life |
M |
10.00 |
10.87 |
10.52 |
10.61 |
10.33 |
10.35 |
-4.78 |
208000 |
21.79 |
53 |
13.80 |
61.16 |
10.33 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
7.95 |
7.05 |
8.00 |
7.05 |
7.20 |
-9.43 |
5462 |
0.40 |
20 |
-6.15 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
574.60 |
574.85 |
582.20 |
562.05 |
570.00 |
-0.80 |
152942 |
873.14 |
3422 |
42.66 |
672.20 |
332.20 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
169.90 |
167.10 |
169.70 |
165.10 |
168.20 |
-1.00 |
6508 |
10.88 |
241 |
29.61 |
242.00 |
165.10 |
|
|
544630 |
Helloji Holi |
M |
10.00 |
128.90 |
135.00 |
135.00 |
135.00 |
135.00 |
4.73 |
1200 |
1.62 |
1 |
22.06 |
138.00 |
105.00 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
21.76 |
21.50 |
25.00 |
21.11 |
22.31 |
2.53 |
3076 |
0.72 |
56 |
8.39 |
33.80 |
12.73 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
14.51 |
14.31 |
14.95 |
14.22 |
14.95 |
3.03 |
1197 |
0.17 |
12 |
14.24 |
31.35 |
13.65 |
|
|
543916 |
Hemant Surg. |
MT |
10.00 |
275.95 |
279.90 |
289.70 |
271.00 |
289.70 |
4.98 |
20400 |
58.17 |
32 |
49.35 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
139.05 |
137.20 |
138.15 |
135.00 |
137.10 |
-1.40 |
13088 |
17.86 |
402 |
-403.24 |
190.85 |
109.30 |
|
|
524590 |
Hemo Organic |
XT |
10.00 |
18.20 |
17.84 |
17.84 |
17.84 |
17.84 |
-1.98 |
66 |
0.01 |
6 |
50.97 |
22.51 |
8.05 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
222.10 |
227.65 |
227.75 |
217.00 |
225.70 |
1.62 |
3488 |
7.81 |
184 |
-19.21 |
410.00 |
205.20 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
146.95 |
145.25 |
149.70 |
142.60 |
144.90 |
-1.40 |
10452 |
15.13 |
293 |
12.50 |
238.45 |
126.00 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
445.85 |
444.45 |
446.05 |
435.80 |
440.40 |
-1.22 |
8626 |
38.01 |
432 |
23.65 |
541.60 |
355.55 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5773.45 |
5765.85 |
5794.65 |
5625.00 |
5727.20 |
-0.80 |
13766 |
785.00 |
3488 |
21.69 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1557.60 |
1536.80 |
1556.00 |
1521.00 |
1544.35 |
-0.85 |
494 |
7.57 |
101 |
29.98 |
2347.70 |
1246.75 |
|
|
506390 |
Heubach Col. |
B |
10.00 |
456.00 |
450.00 |
450.00 |
434.10 |
443.15 |
-2.82 |
904 |
3.96 |
109 |
16.70 |
619.80 |
427.90 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
163.60 |
168.95 |
168.95 |
156.00 |
162.95 |
-0.40 |
561 |
0.88 |
24 |
42.00 |
242.40 |
149.75 |
|
|
544362 |
Hexaware Tec |
B |
1.00 |
732.20 |
723.20 |
731.70 |
709.85 |
729.60 |
-0.36 |
17694 |
127.19 |
1154 |
44.68 |
900.15 |
592.95 |
|
|
500183 |
HFCL |
A1 |
1.00 |
64.75 |
64.95 |
65.02 |
62.65 |
63.27 |
-2.29 |
1292823 |
820.84 |
4330 |
351.50 |
106.90 |
60.73 |
|
|
541019 |
HG Infra Eng |
A1 |
10.00 |
710.55 |
709.20 |
710.00 |
691.85 |
704.75 |
-0.82 |
31022 |
217.45 |
829 |
11.12 |
1417.40 |
691.85 |
|
|
522073 |
Hi-Tech Gear |
T |
10.00 |
753.90 |
739.00 |
751.00 |
735.00 |
741.75 |
-1.61 |
38 |
0.28 |
6 |
48.74 |
894.80 |
523.05 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
87.20 |
86.71 |
87.10 |
84.40 |
85.07 |
-2.44 |
87931 |
75.06 |
967 |
22.15 |
146.20 |
81.56 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
546.00 |
543.00 |
570.00 |
530.00 |
550.75 |
0.87 |
4658 |
25.35 |
339 |
36.64 |
830.35 |
420.05 |
|
|
544477 |
Highway Infr |
B |
5.00 |
58.43 |
58.37 |
58.37 |
54.80 |
55.35 |
-5.27 |
37773 |
21.36 |
614 |
12.41 |
134.88 |
54.80 |
|
|
524735 |
Hikal |
B |
2.00 |
215.45 |
213.15 |
215.70 |
209.30 |
214.90 |
-0.26 |
17565 |
37.26 |
1078 |
262.07 |
456.60 |
209.30 |
|
| 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 | |
|
539697 |
Hiliks Tech. |
XT |
10.00 |
48.00 |
47.05 |
47.05 |
47.04 |
47.04 |
-2.00 |
7244 |
3.41 |
24 |
85.53 |
112.80 |
41.60 |
|
|
544308 |
Hilltone Sof |
XT |
10.00 |
74.00 |
77.60 |
77.60 |
70.40 |
70.78 |
-4.35 |
3722 |
2.74 |
34 |
-61.55 |
93.00 |
25.83 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
31.10 |
31.10 |
31.42 |
29.57 |
30.75 |
-1.13 |
20307 |
6.25 |
313 |
15.53 |
95.01 |
29.57 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
202.10 |
201.00 |
203.90 |
191.75 |
197.10 |
-2.47 |
29355 |
57.86 |
109 |
19.75 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
470.55 |
465.35 |
472.90 |
457.65 |
470.15 |
-0.09 |
41480 |
193.14 |
1298 |
36.17 |
572.75 |
351.40 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.72 |
9.70 |
9.99 |
9.54 |
9.88 |
1.65 |
45182 |
4.40 |
221 |
15.94 |
17.87 |
8.95 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
105.75 |
105.80 |
106.80 |
100.55 |
104.15 |
-1.51 |
46207 |
47.37 |
511 |
15.12 |
186.50 |
100.55 |
|
|
531979 |
Hind Alumini |
XT |
10.00 |
154.45 |
146.75 |
146.75 |
146.75 |
146.75 |
-4.99 |
15783 |
23.16 |
308 |
10.63 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
1391.50 |
1380.50 |
1382.00 |
1320.00 |
1364.50 |
-1.94 |
1205 |
16.26 |
253 |
49.42 |
2101.00 |
801.15 |
|
|
539984 |
Hind Urban I |
X |
10.00 |
2230.10 |
2247.00 |
2274.90 |
2201.00 |
2250.95 |
0.93 |
134 |
2.99 |
19 |
-12.06 |
2970.00 |
1651.30 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
310.00 |
310.00 |
319.85 |
300.00 |
317.00 |
2.26 |
644 |
2.01 |
49 |
9.35 |
417.00 |
281.25 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4463.30 |
4471.40 |
4528.00 |
4416.40 |
4517.50 |
1.21 |
100760 |
4504.92 |
13333 |
35.67 |
5166.00 |
3045.95 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
52.25 |
52.25 |
56.98 |
51.25 |
54.93 |
5.13 |
6074 |
3.28 |
34 |
274.65 |
103.00 |
48.00 |
|
|
531918 |
Hind.Applian |
XT |
10.00 |
115.60 |
115.60 |
121.35 |
115.00 |
116.20 |
0.52 |
128 |
0.15 |
20 |
893.85 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
6.55 |
6.87 |
6.87 |
6.87 |
6.87 |
4.89 |
19079 |
1.31 |
42 |
343.50 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
425.35 |
427.60 |
429.15 |
417.50 |
419.55 |
-1.36 |
539 |
2.27 |
79 |
20.79 |
539.95 |
402.15 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
520.95 |
530.05 |
547.50 |
523.15 |
545.50 |
4.71 |
5956260 |
31920.65 |
65285 |
92.93 |
575.60 |
183.90 |
|
|
524013 |
Hind.Fluroca |
B |
10.00 |
16.52 |
16.21 |
17.25 |
16.21 |
16.37 |
-0.91 |
4782 |
0.81 |
26 |
272.83 |
19.57 |
10.80 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
509.75 |
501.95 |
509.95 |
490.00 |
507.30 |
-0.48 |
5681 |
28.26 |
490 |
47.95 |
609.05 |
461.80 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
870.10 |
867.00 |
877.00 |
833.00 |
858.35 |
-1.35 |
452 |
3.86 |
52 |
14.67 |
1350.00 |
601.05 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
66.26 |
65.34 |
66.87 |
63.39 |
66.87 |
0.92 |
521 |
0.34 |
12 |
5.89 |
103.45 |
62.08 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
170.50 |
170.55 |
178.95 |
170.55 |
175.95 |
3.20 |
28 |
0.05 |
7 |
-4.30 |
224.55 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
18.52 |
18.80 |
18.80 |
17.65 |
18.10 |
-2.27 |
462786 |
83.43 |
2108 |
54.85 |
35.83 |
16.55 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
150.85 |
150.90 |
151.85 |
148.35 |
150.10 |
-0.50 |
13230 |
19.87 |
176 |
14.05 |
218.90 |
135.65 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
30.83 |
30.51 |
30.51 |
28.99 |
29.22 |
-5.22 |
82132 |
24.22 |
485 |
0.47 |
45.00 |
22.36 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
117.35 |
116.45 |
120.00 |
115.05 |
118.65 |
1.11 |
6947 |
8.14 |
105 |
11.21 |
209.30 |
106.90 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2373.75 |
2355.30 |
2413.35 |
2355.30 |
2406.05 |
1.36 |
102420 |
2443.92 |
7015 |
51.92 |
2736.62 |
2102.90 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
606.95 |
622.20 |
632.45 |
615.35 |
627.60 |
3.40 |
1075208 |
6709.73 |
20922 |
25.10 |
656.25 |
378.65 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
901.55 |
907.10 |
921.60 |
896.70 |
919.95 |
2.04 |
204553 |
1860.89 |
8404 |
11.64 |
970.60 |
546.25 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
431.90 |
431.90 |
437.85 |
423.90 |
429.75 |
-0.50 |
2780 |
11.93 |
219 |
-2148.75 |
698.95 |
423.90 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
248.95 |
245.20 |
247.20 |
239.40 |
242.70 |
-2.51 |
1762 |
4.27 |
97 |
-27.83 |
392.10 |
178.15 |
|
| 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 | |
|
530853 |
Hipolin |
X |
10.00 |
57.70 |
56.25 |
59.95 |
54.85 |
58.70 |
1.73 |
249 |
0.14 |
10 |
-5.00 |
158.95 |
51.55 |
|
|
590018 |
Hisar Metal |
B |
10.00 |
158.50 |
152.75 |
161.75 |
151.00 |
158.60 |
0.06 |
3664 |
5.75 |
35 |
34.70 |
230.70 |
150.20 |
|
|
532359 |
Hit Kit Glob |
X |
2.00 |
1.02 |
1.06 |
1.06 |
0.96 |
1.01 |
-0.98 |
74770 |
0.75 |
95 |
2.53 |
1.73 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
17861.60 |
17819.95 |
17819.95 |
16741.15 |
17432.60 |
-2.40 |
9623 |
1649.75 |
2607 |
21.66 |
22837.45 |
8738.05 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
162.10 |
172.00 |
172.00 |
160.60 |
161.60 |
-0.31 |
2010 |
3.30 |
12 |
24.82 |
243.90 |
152.00 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
12.60 |
13.25 |
13.84 |
13.25 |
13.84 |
9.84 |
2600 |
0.35 |
6 |
-38.44 |
16.00 |
10.31 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
444.90 |
445.00 |
445.00 |
423.45 |
438.35 |
-1.47 |
4602 |
19.99 |
558 |
53.85 |
662.00 |
218.00 |
|
|
544349 |
HM Electro |
MT |
10.00 |
52.10 |
51.01 |
51.50 |
51.00 |
51.50 |
-1.15 |
9600 |
4.92 |
6 |
8.61 |
100.99 |
50.00 |
|
|
543929 |
HMA Agro |
B |
1.00 |
27.76 |
27.21 |
28.26 |
26.80 |
27.93 |
0.61 |
26797 |
7.32 |
189 |
11.99 |
40.00 |
26.80 |
|
|
500191 |
HMT |
Z |
10.00 |
46.10 |
46.07 |
46.88 |
45.00 |
46.71 |
1.32 |
1032 |
0.47 |
27 |
-10.79 |
75.45 |
44.95 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1026.70 |
1020.55 |
1064.95 |
1020.55 |
1061.80 |
3.42 |
13489 |
141.40 |
1225 |
24.36 |
1518.80 |
838.65 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
290.40 |
282.05 |
290.20 |
282.05 |
287.05 |
-1.15 |
20264 |
58.07 |
660 |
-61.86 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2233.95 |
2234.00 |
2234.00 |
2079.20 |
2202.15 |
-1.42 |
1683 |
36.26 |
355 |
29.42 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
33531.65 |
33400.00 |
33452.30 |
32990.95 |
33214.10 |
-0.95 |
7168 |
2382.96 |
133 |
56.89 |
42000.00 |
31501.70 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
9.10 |
9.14 |
9.14 |
8.80 |
9.04 |
-0.66 |
24819 |
2.22 |
115 |
75.33 |
18.39 |
8.60 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
12.52 |
12.30 |
14.00 |
11.45 |
12.05 |
-3.75 |
2907 |
0.36 |
43 |
13.85 |
18.90 |
11.20 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
24.38 |
23.89 |
25.00 |
21.19 |
24.77 |
1.60 |
271 |
0.06 |
17 |
30.96 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
40.64 |
40.84 |
40.84 |
39.31 |
39.46 |
-2.90 |
7279 |
2.90 |
159 |
22.42 |
76.83 |
39.31 |
|
|
502873 |
HP Cotton |
X |
10.00 |
108.95 |
108.95 |
108.95 |
107.85 |
108.95 |
0.00 |
32 |
0.03 |
4 |
14.68 |
131.90 |
82.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
449.35 |
449.75 |
451.90 |
441.65 |
451.15 |
0.40 |
85661 |
383.13 |
2759 |
6.89 |
508.45 |
287.55 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
378.20 |
376.45 |
381.50 |
355.00 |
362.25 |
-4.22 |
23743 |
86.53 |
1073 |
24.28 |
639.50 |
338.75 |
|
|
544656 |
HRS Aluglaze |
M |
10.00 |
164.10 |
166.10 |
167.50 |
166.05 |
166.30 |
1.34 |
33600 |
55.96 |
25 |
62.28 |
170.00 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
23.96 |
22.00 |
23.89 |
22.00 |
23.35 |
-2.55 |
3689 |
0.86 |
40 |
30.72 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
233.55 |
229.90 |
230.95 |
222.35 |
227.55 |
-2.57 |
21455 |
48.61 |
637 |
24.90 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
215.00 |
214.75 |
218.35 |
210.85 |
217.45 |
1.14 |
509193 |
1093.51 |
6227 |
15.53 |
253.80 |
158.90 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
200.85 |
200.00 |
200.00 |
191.65 |
194.20 |
-3.31 |
4260 |
8.27 |
214 |
17.34 |
272.45 |
170.40 |
|
|
500262 |
Hybrid Finan |
T |
5.00 |
19.48 |
20.45 |
20.45 |
18.51 |
19.49 |
0.05 |
2202 |
0.42 |
12 |
17.88 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
81.65 |
77.57 |
77.57 |
77.57 |
77.57 |
-5.00 |
2430 |
1.88 |
38 |
16.16 |
100.60 |
18.43 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2264.75 |
2260.20 |
2302.00 |
2232.35 |
2293.35 |
1.26 |
38022 |
861.63 |
3824 |
30.75 |
2889.65 |
1542.95 |
|
|