| 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. |
B |
10.00 |
262.00 |
261.95 |
261.95 |
249.00 |
258.95 |
-1.16 |
199 |
0.50 |
16 |
77.53 |
326.25 |
175.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
86.66 |
88.00 |
88.00 |
81.10 |
83.02 |
-4.20 |
62990 |
52.27 |
463 |
20.35 |
154.65 |
78.23 |
|
|
544312 |
Hamps Bio |
M |
10.00 |
17.40 |
17.50 |
17.50 |
17.50 |
17.50 |
0.57 |
4000 |
0.70 |
1 |
30.70 |
35.00 |
16.00 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
10.28 |
10.49 |
10.49 |
9.26 |
9.86 |
-4.09 |
44039 |
4.41 |
189 |
-15.65 |
32.11 |
9.26 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
510.93 |
515.53 |
515.53 |
498.62 |
500.24 |
-2.09 |
14313 |
71.99 |
876 |
-- |
577.98 |
319.47 |
|
|
544687 |
Hannah Josep |
M |
10.00 |
57.90 |
57.00 |
58.00 |
56.00 |
56.53 |
-2.37 |
76000 |
43.07 |
24 |
-- |
71.66 |
55.99 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
408.75 |
410.30 |
420.60 |
387.55 |
394.10 |
-3.58 |
336489 |
1345.69 |
6647 |
32.36 |
674.00 |
305.30 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1281.70 |
1281.65 |
1281.65 |
1215.00 |
1218.40 |
-4.94 |
5136 |
63.43 |
670 |
55.08 |
1368.05 |
716.10 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
681.10 |
670.00 |
670.00 |
670.00 |
670.00 |
-1.63 |
16 |
0.11 |
3 |
15.34 |
899.00 |
618.54 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
17.76 |
17.98 |
18.00 |
17.34 |
17.80 |
0.23 |
182106 |
32.27 |
69 |
74.17 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.51 |
5.49 |
6.15 |
5.08 |
6.15 |
11.62 |
1286 |
0.07 |
12 |
11.83 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
7.12 |
6.42 |
7.79 |
6.42 |
6.52 |
-8.43 |
1305 |
0.09 |
11 |
59.27 |
10.25 |
4.73 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
324.25 |
324.00 |
324.00 |
315.00 |
316.40 |
-2.42 |
5578 |
17.83 |
441 |
15.59 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
62.95 |
63.70 |
63.70 |
61.05 |
61.81 |
-1.81 |
349 |
0.22 |
19 |
3.96 |
84.00 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
99.70 |
101.40 |
102.95 |
100.00 |
100.25 |
0.55 |
2082 |
2.11 |
141 |
6.06 |
148.75 |
91.00 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
182.15 |
186.35 |
186.35 |
176.80 |
178.00 |
-2.28 |
782 |
1.40 |
73 |
13.03 |
237.55 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
354.10 |
355.50 |
356.65 |
345.75 |
348.70 |
-1.52 |
988 |
3.46 |
103 |
30.06 |
451.00 |
330.00 |
|
|
544105 |
Harshdeep H. |
M |
10.00 |
84.75 |
84.01 |
84.01 |
84.01 |
84.01 |
-0.87 |
3000 |
2.52 |
1 |
-- |
116.00 |
60.05 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.40 |
0.39 |
0.41 |
0.38 |
0.39 |
-2.50 |
3232876 |
12.70 |
796 |
-13.00 |
4.68 |
0.35 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
136.35 |
140.05 |
140.05 |
130.50 |
135.50 |
-0.62 |
2333 |
3.15 |
50 |
15.09 |
232.95 |
129.95 |
|
|
530927 |
Haryana Fin. |
ZP |
10.00 |
85.00 |
80.75 |
80.75 |
80.75 |
80.75 |
-5.00 |
100 |
0.08 |
1 |
207.05 |
93.97 |
27.67 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
54.23 |
52.20 |
57.80 |
52.20 |
52.36 |
-3.45 |
377 |
0.20 |
23 |
13.60 |
88.80 |
52.00 |
|
|
531387 |
Hasti Financ |
X |
10.00 |
8.20 |
8.04 |
8.04 |
8.04 |
8.04 |
-1.95 |
61 |
0.00 |
2 |
-0.69 |
9.77 |
4.85 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
12.08 |
11.27 |
12.46 |
11.07 |
11.14 |
-7.78 |
3530 |
0.40 |
33 |
39.79 |
21.70 |
10.00 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
10.05 |
9.96 |
10.07 |
9.81 |
9.86 |
-1.89 |
206936 |
20.57 |
733 |
16.43 |
17.95 |
9.67 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
934.95 |
930.15 |
959.00 |
924.50 |
952.35 |
1.86 |
1314 |
12.43 |
239 |
60.89 |
1178.80 |
731.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1353.50 |
1336.60 |
1348.10 |
1304.15 |
1312.00 |
-3.07 |
25191 |
331.57 |
3077 |
55.41 |
1673.20 |
1250.15 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
75.05 |
76.00 |
77.99 |
75.10 |
76.12 |
1.43 |
515 |
0.39 |
28 |
12.04 |
159.90 |
70.00 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7472.85 |
7485.00 |
7520.00 |
7410.00 |
7488.65 |
0.21 |
759 |
56.49 |
227 |
31.50 |
9900.00 |
7025.85 |
|
|
532467 |
Hazoor Multi |
B |
1.00 |
28.80 |
28.80 |
29.49 |
25.99 |
26.59 |
-7.67 |
451642 |
124.34 |
1399 |
23.95 |
50.95 |
25.99 |
|
|
532334 |
HB Estate De |
X |
10.00 |
64.40 |
65.50 |
65.50 |
62.02 |
62.61 |
-2.78 |
581 |
0.37 |
10 |
11.30 |
110.92 |
62.00 |
|
| 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 | |
|
508956 |
HB Leas.&Fin |
X |
10.00 |
12.80 |
12.80 |
13.39 |
12.52 |
12.90 |
0.78 |
6446 |
0.83 |
25 |
-46.07 |
17.60 |
11.02 |
|
|
532333 |
HB Portfolio |
X |
10.00 |
62.79 |
64.80 |
65.20 |
54.99 |
55.63 |
-11.40 |
8011 |
4.63 |
144 |
92.72 |
107.10 |
54.99 |
|
|
532216 |
HB Stockhold |
B |
10.00 |
52.18 |
49.61 |
51.29 |
49.61 |
49.74 |
-4.68 |
210 |
0.10 |
21 |
-4.42 |
135.00 |
48.05 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
689.40 |
686.20 |
686.20 |
656.45 |
658.35 |
-4.50 |
57955 |
386.00 |
1997 |
22.92 |
1121.95 |
405.40 |
|
|
500185 |
HCC |
A1 |
1.00 |
16.11 |
15.85 |
16.12 |
15.27 |
15.34 |
-4.78 |
1429120 |
222.09 |
2364 |
20.45 |
31.47 |
15.15 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
12.13 |
12.12 |
12.50 |
12.12 |
12.14 |
0.08 |
6555 |
0.80 |
98 |
-16.86 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1358.45 |
1345.70 |
1356.10 |
1320.60 |
1325.45 |
-2.43 |
98320 |
1314.60 |
6848 |
21.85 |
1770.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
175.15 |
175.15 |
175.90 |
175.00 |
175.05 |
-0.06 |
959 |
1.68 |
22 |
9.33 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
650.10 |
645.00 |
652.85 |
640.70 |
642.25 |
-1.21 |
39783 |
257.45 |
2553 |
24.50 |
891.65 |
640.40 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2428.05 |
2426.15 |
2426.15 |
2358.00 |
2381.10 |
-1.93 |
68409 |
1633.15 |
2214 |
35.49 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
832.50 |
818.00 |
824.15 |
812.00 |
817.00 |
-1.86 |
1204483 |
9845.95 |
35607 |
16.88 |
1020.35 |
812.00 |
|
|
539517 |
HDFC BSE Sen |
A1 |
25.04 |
85.82 |
85.66 |
85.72 |
84.10 |
84.24 |
-1.84 |
106312 |
90.07 |
317 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFC BSE500 |
B |
23.86 |
35.36 |
35.23 |
35.23 |
34.34 |
34.66 |
-1.98 |
2382 |
0.83 |
118 |
-- |
39.30 |
31.28 |
|
|
533230 |
HDFC Gold ET |
E |
1.00 |
136.79 |
135.76 |
135.97 |
134.07 |
134.66 |
-1.56 |
126606 |
170.58 |
1195 |
-- |
152.35 |
70.52 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
645.65 |
638.55 |
644.90 |
624.50 |
625.45 |
-3.13 |
36987 |
233.43 |
1806 |
71.40 |
820.50 |
622.05 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
19.67 |
19.39 |
19.57 |
19.34 |
19.51 |
-0.81 |
26 |
0.01 |
5 |
-- |
21.90 |
17.91 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
29.39 |
29.19 |
29.49 |
28.62 |
28.99 |
-1.36 |
4399 |
1.27 |
63 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
56.63 |
56.00 |
56.15 |
55.00 |
55.39 |
-2.19 |
2121 |
1.18 |
142 |
-- |
64.06 |
49.00 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
265.11 |
262.80 |
263.60 |
259.32 |
259.99 |
-1.93 |
15276 |
39.94 |
453 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
88.88 |
88.25 |
88.25 |
85.59 |
85.67 |
-3.61 |
3162 |
2.74 |
136 |
-- |
100.56 |
57.74 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
55.72 |
55.24 |
55.49 |
54.41 |
55.14 |
-1.04 |
2111 |
1.16 |
45 |
-- |
63.31 |
50.06 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
129.80 |
127.02 |
127.89 |
125.90 |
126.37 |
-2.64 |
2447 |
3.10 |
29 |
-- |
143.10 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
112.82 |
112.22 |
112.48 |
110.35 |
110.95 |
-1.66 |
11050 |
12.26 |
243 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
25.17 |
25.14 |
27.45 |
24.50 |
24.93 |
-0.95 |
17698 |
4.39 |
137 |
-- |
28.00 |
22.91 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
31.35 |
31.11 |
31.18 |
30.80 |
30.91 |
-1.40 |
4815 |
1.49 |
46 |
-- |
42.35 |
30.80 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
67.92 |
67.25 |
67.98 |
65.84 |
66.50 |
-2.09 |
9047 |
6.03 |
127 |
-- |
72.18 |
58.82 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
26.50 |
26.69 |
26.69 |
25.80 |
26.19 |
-1.17 |
2281 |
0.60 |
34 |
-- |
29.98 |
24.39 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
21.12 |
21.00 |
21.31 |
20.48 |
20.65 |
-2.23 |
62626 |
12.93 |
587 |
-- |
23.20 |
17.65 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
153.97 |
153.00 |
153.88 |
149.49 |
149.95 |
-2.61 |
117145 |
176.37 |
2655 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
253.70 |
249.03 |
249.49 |
242.01 |
244.29 |
-3.71 |
271934 |
668.03 |
2733 |
-- |
392.00 |
84.99 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
7.02 |
7.40 |
7.60 |
6.60 |
6.76 |
-3.70 |
106445 |
7.08 |
35 |
3.58 |
13.48 |
6.37 |
|
| 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 | |
|
539787 |
HealthCare G |
A1 |
10.00 |
560.20 |
555.50 |
555.50 |
538.15 |
542.45 |
-3.17 |
8208 |
44.71 |
415 |
427.13 |
799.35 |
489.27 |
|
|
543546 |
Healthy Life |
M |
10.00 |
6.57 |
6.58 |
6.70 |
6.25 |
6.25 |
-4.87 |
180000 |
11.33 |
56 |
8.22 |
46.66 |
6.25 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
6.27 |
6.97 |
6.97 |
6.67 |
6.67 |
6.38 |
4740 |
0.32 |
21 |
-5.70 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
519.50 |
516.70 |
519.10 |
492.70 |
495.75 |
-4.57 |
100589 |
506.33 |
2796 |
25.09 |
672.20 |
394.25 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
156.75 |
155.30 |
155.30 |
148.05 |
150.65 |
-3.89 |
31638 |
48.67 |
312 |
24.54 |
224.60 |
148.05 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
24.00 |
23.99 |
23.99 |
21.01 |
23.81 |
-0.79 |
54 |
0.01 |
6 |
7.42 |
33.80 |
13.05 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
11.79 |
12.50 |
12.50 |
11.11 |
12.34 |
4.66 |
3120 |
0.37 |
36 |
17.88 |
28.80 |
11.11 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
272.00 |
276.75 |
276.75 |
260.00 |
262.35 |
-3.55 |
8800 |
23.83 |
14 |
44.69 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
136.95 |
135.65 |
135.65 |
132.60 |
133.05 |
-2.85 |
29408 |
39.36 |
444 |
-359.59 |
190.85 |
109.30 |
|
|
524590 |
Hemo Organic |
XT |
10.00 |
14.43 |
14.15 |
14.15 |
14.15 |
14.15 |
-1.94 |
31 |
0.00 |
3 |
54.42 |
22.51 |
8.08 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
182.85 |
181.35 |
181.95 |
172.25 |
173.10 |
-5.33 |
8947 |
15.67 |
406 |
-11.52 |
403.40 |
172.25 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
116.75 |
119.85 |
119.85 |
107.05 |
110.20 |
-5.61 |
20652 |
23.36 |
419 |
9.51 |
238.45 |
107.05 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
321.25 |
321.60 |
326.60 |
304.75 |
306.45 |
-4.61 |
34588 |
107.63 |
783 |
17.30 |
541.60 |
296.14 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5395.60 |
5331.00 |
5379.40 |
5167.40 |
5204.35 |
-3.54 |
30652 |
1601.22 |
7305 |
19.13 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1441.45 |
1433.70 |
1440.00 |
1384.30 |
1410.00 |
-2.18 |
276 |
3.91 |
87 |
29.30 |
2347.70 |
1246.75 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
165.90 |
169.25 |
169.25 |
157.20 |
161.70 |
-2.53 |
209 |
0.34 |
21 |
-98.00 |
215.75 |
148.80 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
418.50 |
416.50 |
422.35 |
409.00 |
411.35 |
-1.71 |
23328 |
96.68 |
865 |
25.19 |
900.15 |
400.35 |
|
|
500183 |
HFCL |
A1 |
1.00 |
74.46 |
76.28 |
77.16 |
71.50 |
71.87 |
-3.48 |
2016013 |
1497.57 |
9602 |
211.38 |
93.95 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
507.70 |
502.95 |
505.80 |
485.00 |
487.55 |
-3.97 |
19268 |
95.04 |
886 |
8.10 |
1272.10 |
471.45 |
|
|
522073 |
Hi-Tech Gear |
T |
10.00 |
606.05 |
620.00 |
620.00 |
583.10 |
605.00 |
-0.17 |
146 |
0.87 |
18 |
50.37 |
894.80 |
523.05 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
80.33 |
80.74 |
80.74 |
78.01 |
78.68 |
-2.05 |
71564 |
56.63 |
664 |
20.98 |
127.46 |
70.90 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
546.95 |
553.40 |
553.40 |
535.00 |
535.80 |
-2.04 |
3066 |
16.57 |
260 |
26.97 |
830.35 |
432.00 |
|
|
544477 |
Highway Infr |
B |
5.00 |
50.70 |
51.96 |
51.96 |
49.79 |
50.05 |
-1.28 |
15321 |
7.71 |
101 |
10.21 |
134.88 |
48.70 |
|
|
524735 |
Hikal |
B |
2.00 |
180.50 |
178.00 |
178.70 |
172.00 |
172.35 |
-4.52 |
27926 |
48.62 |
456 |
-164.14 |
456.60 |
171.50 |
|
|
539697 |
Hiliks Tech. |
XT |
10.00 |
47.98 |
50.35 |
50.35 |
45.60 |
47.01 |
-2.02 |
7973 |
3.73 |
38 |
293.81 |
89.60 |
41.60 |
|
|
544308 |
Hilltone Sof |
X |
10.00 |
52.68 |
52.10 |
54.70 |
50.10 |
52.18 |
-0.95 |
130746 |
67.43 |
81 |
-208.72 |
93.00 |
27.15 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
16.80 |
16.94 |
16.95 |
16.60 |
16.74 |
-0.36 |
19770 |
3.30 |
218 |
11.01 |
70.68 |
16.11 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
194.60 |
194.60 |
197.85 |
191.25 |
193.00 |
-0.82 |
2576 |
4.98 |
35 |
19.34 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
453.00 |
445.35 |
446.90 |
434.00 |
439.15 |
-3.06 |
78846 |
346.25 |
1752 |
31.37 |
534.35 |
351.40 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
8.81 |
8.81 |
8.89 |
8.42 |
8.48 |
-3.75 |
34571 |
2.95 |
174 |
13.68 |
17.87 |
8.01 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
88.09 |
87.59 |
87.59 |
82.95 |
83.46 |
-5.26 |
84395 |
71.50 |
1034 |
14.46 |
168.85 |
82.95 |
|
| 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 | |
|
531979 |
Hind Alumini |
XT |
10.00 |
93.44 |
97.99 |
97.99 |
88.77 |
91.06 |
-2.55 |
7971 |
7.31 |
186 |
6.06 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
1505.00 |
1505.00 |
1505.00 |
1420.40 |
1430.40 |
-4.96 |
1335 |
19.21 |
269 |
49.04 |
2101.00 |
817.25 |
|
|
539984 |
Hind Urban I |
X |
2.00 |
448.55 |
474.00 |
474.00 |
412.00 |
433.65 |
-3.32 |
6461 |
28.91 |
393 |
-11.62 |
559.80 |
330.26 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
284.30 |
302.85 |
302.85 |
280.00 |
289.90 |
1.97 |
219 |
0.63 |
43 |
8.59 |
378.00 |
277.00 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4011.50 |
4000.00 |
4004.95 |
3891.70 |
3914.40 |
-2.42 |
57296 |
2252.70 |
6412 |
29.43 |
5166.00 |
3398.00 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
40.28 |
40.48 |
42.60 |
37.70 |
42.50 |
5.51 |
1628 |
0.65 |
22 |
607.14 |
103.00 |
35.50 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
100.05 |
100.05 |
100.05 |
95.00 |
95.00 |
-5.05 |
123 |
0.12 |
7 |
950.00 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
XT |
2.00 |
7.57 |
7.55 |
7.55 |
7.50 |
7.51 |
-0.79 |
125 |
0.01 |
14 |
53.64 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
402.45 |
401.00 |
405.50 |
383.70 |
383.70 |
-4.66 |
172 |
0.68 |
28 |
22.23 |
539.95 |
383.70 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
527.45 |
525.80 |
528.15 |
493.50 |
496.20 |
-5.92 |
1536226 |
7749.03 |
35181 |
72.54 |
759.20 |
183.90 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
481.85 |
472.75 |
479.05 |
462.70 |
473.40 |
-1.75 |
6411 |
30.27 |
613 |
42.27 |
609.05 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
780.85 |
790.00 |
790.00 |
751.20 |
782.35 |
0.19 |
223 |
1.71 |
40 |
12.84 |
1350.00 |
601.05 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
63.89 |
63.50 |
63.90 |
60.70 |
61.52 |
-3.71 |
1118 |
0.69 |
19 |
6.81 |
103.45 |
60.00 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
159.05 |
168.00 |
168.00 |
156.00 |
160.10 |
0.66 |
28 |
0.05 |
17 |
-5.06 |
201.00 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
14.68 |
14.92 |
14.92 |
14.10 |
14.23 |
-3.07 |
261228 |
37.82 |
1343 |
83.71 |
35.83 |
14.07 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
147.05 |
148.65 |
149.75 |
142.00 |
144.70 |
-1.60 |
44124 |
64.39 |
533 |
18.02 |
197.80 |
129.40 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
29.02 |
28.30 |
29.25 |
27.40 |
27.87 |
-3.96 |
35854 |
10.14 |
332 |
0.38 |
45.00 |
23.80 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
100.90 |
100.90 |
102.00 |
98.75 |
99.90 |
-0.99 |
34830 |
35.00 |
117 |
10.06 |
178.95 |
98.05 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2135.45 |
2144.85 |
2191.80 |
2121.40 |
2160.55 |
1.18 |
132817 |
2885.16 |
8514 |
34.98 |
2736.62 |
2106.88 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
582.95 |
581.10 |
581.10 |
545.90 |
551.85 |
-5.33 |
361263 |
2002.68 |
7313 |
19.76 |
732.60 |
385.05 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
969.85 |
968.75 |
968.75 |
905.00 |
909.45 |
-6.23 |
996022 |
9169.18 |
33793 |
12.71 |
1029.60 |
546.25 |
|
|
543645 |
Hindprakash |
B |
10.00 |
121.00 |
125.50 |
125.50 |
125.20 |
125.50 |
3.72 |
23 |
0.03 |
3 |
92.28 |
176.25 |
111.10 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
375.00 |
375.00 |
375.00 |
366.25 |
367.40 |
-2.03 |
1865 |
6.87 |
192 |
38.59 |
628.80 |
341.60 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
211.45 |
210.95 |
210.95 |
198.00 |
199.60 |
-5.60 |
5769 |
11.82 |
221 |
-32.35 |
392.10 |
180.00 |
|
|
530853 |
Hipolin |
X |
10.00 |
53.48 |
56.15 |
56.15 |
50.81 |
55.00 |
2.84 |
1659 |
0.85 |
15 |
-5.57 |
118.65 |
47.58 |
|
|
590018 |
Hisar Metal |
B |
10.00 |
157.15 |
157.65 |
157.65 |
153.00 |
153.00 |
-2.64 |
58 |
0.09 |
4 |
27.52 |
228.00 |
150.20 |
|
|
532359 |
Hit Kit Glob |
XT |
2.00 |
4.97 |
4.73 |
5.21 |
4.73 |
4.75 |
-4.43 |
5495647 |
261.05 |
582 |
11.88 |
5.49 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
24877.05 |
24900.05 |
25171.85 |
24100.00 |
24161.15 |
-2.88 |
8783 |
2150.14 |
2097 |
25.59 |
26322.80 |
10897.55 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
132.55 |
136.90 |
139.80 |
125.50 |
132.60 |
0.04 |
16618 |
22.22 |
342 |
31.20 |
235.00 |
117.30 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
11.80 |
11.80 |
11.80 |
9.45 |
11.00 |
-6.78 |
1832 |
0.18 |
12 |
-21.15 |
16.00 |
9.45 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
306.35 |
304.15 |
304.15 |
288.75 |
293.20 |
-4.29 |
11787 |
34.65 |
625 |
40.11 |
662.00 |
221.00 |
|
| 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 | |
|
544349 |
HM Electro |
M |
10.00 |
45.93 |
43.85 |
44.02 |
43.65 |
43.97 |
-4.27 |
12800 |
5.62 |
8 |
7.35 |
100.99 |
42.75 |
|
|
543929 |
HMA Agro |
B |
1.00 |
24.57 |
27.02 |
27.02 |
24.14 |
24.30 |
-1.10 |
4365 |
1.06 |
56 |
10.43 |
38.15 |
23.46 |
|
|
500191 |
HMT |
Z |
10.00 |
57.22 |
56.73 |
60.08 |
55.30 |
59.42 |
3.84 |
8886 |
5.31 |
119 |
-16.28 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1002.95 |
987.00 |
997.45 |
978.50 |
986.65 |
-1.63 |
20521 |
202.49 |
1923 |
20.75 |
1518.80 |
838.65 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
280.10 |
277.00 |
277.70 |
267.90 |
269.05 |
-3.95 |
32216 |
87.16 |
3023 |
-57.98 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2027.15 |
2022.00 |
2025.00 |
1984.50 |
1993.00 |
-1.68 |
292 |
5.85 |
93 |
27.50 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
30569.55 |
30600.00 |
30600.00 |
29970.05 |
30076.80 |
-1.61 |
66 |
19.94 |
55 |
52.63 |
41599.80 |
29389.00 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
7.73 |
7.70 |
7.71 |
7.11 |
7.27 |
-5.95 |
157828 |
11.61 |
638 |
121.17 |
15.75 |
7.11 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
10.87 |
10.87 |
10.87 |
10.25 |
10.65 |
-2.02 |
386 |
0.04 |
13 |
13.31 |
15.30 |
10.13 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
23.78 |
24.50 |
24.50 |
22.52 |
22.52 |
-5.30 |
22 |
0.01 |
5 |
47.91 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
33.25 |
31.10 |
33.20 |
30.32 |
31.66 |
-4.78 |
39407 |
12.33 |
483 |
21.39 |
57.50 |
30.32 |
|
|
502873 |
HP Cotton |
X |
10.00 |
110.00 |
109.45 |
109.45 |
108.00 |
109.40 |
-0.55 |
123 |
0.13 |
5 |
13.12 |
132.00 |
82.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
384.40 |
381.35 |
381.35 |
366.55 |
368.95 |
-4.02 |
889690 |
3273.39 |
5512 |
5.10 |
508.45 |
319.75 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
321.90 |
320.30 |
323.50 |
310.15 |
312.45 |
-2.94 |
6162 |
19.35 |
423 |
20.65 |
639.50 |
300.30 |
|
|
544656 |
HRS Aluglaze |
MT |
10.00 |
254.20 |
255.05 |
257.00 |
255.05 |
255.05 |
0.33 |
61200 |
156.37 |
25 |
95.52 |
262.00 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
21.02 |
21.15 |
21.31 |
20.24 |
20.50 |
-2.47 |
2034 |
0.42 |
12 |
2050.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
203.30 |
203.30 |
204.30 |
195.05 |
198.40 |
-2.41 |
67721 |
133.64 |
567 |
21.45 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
176.80 |
175.75 |
176.40 |
172.00 |
172.80 |
-2.26 |
196537 |
342.31 |
3586 |
12.44 |
253.80 |
167.60 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
167.20 |
166.75 |
167.95 |
161.00 |
161.45 |
-3.44 |
8580 |
14.02 |
361 |
14.42 |
272.45 |
161.00 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
16.75 |
17.09 |
17.90 |
15.81 |
16.04 |
-4.24 |
941 |
0.16 |
19 |
14.72 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
106.45 |
111.70 |
111.77 |
111.70 |
111.77 |
5.00 |
7952 |
8.89 |
40 |
319.34 |
111.77 |
20.30 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
1991.95 |
1981.25 |
2022.00 |
1981.25 |
2017.55 |
1.29 |
37583 |
754.00 |
2689 |
27.05 |
2889.65 |
1542.95 |
|
|