| 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 |
279.00 |
265.10 |
280.90 |
265.10 |
279.25 |
0.09 |
270 |
0.72 |
11 |
72.53 |
326.25 |
156.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
81.67 |
80.05 |
83.87 |
79.00 |
79.52 |
-2.63 |
60029 |
48.28 |
457 |
20.71 |
154.65 |
79.00 |
|
|
540679 |
Haleos Labs |
T |
10.00 |
1181.00 |
1238.50 |
1239.00 |
1238.50 |
1239.00 |
4.91 |
58 |
0.72 |
4 |
20.01 |
1680.00 |
956.05 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
13.14 |
13.60 |
13.60 |
12.30 |
12.60 |
-4.11 |
31333 |
3.99 |
171 |
-21.72 |
32.11 |
11.66 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
58.88 |
58.81 |
59.10 |
58.81 |
59.10 |
0.37 |
738 |
0.44 |
23 |
15.27 |
84.80 |
41.51 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
565.08 |
577.98 |
577.98 |
533.51 |
554.60 |
-1.85 |
20786 |
114.09 |
1549 |
-- |
577.98 |
319.47 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
413.40 |
404.65 |
427.55 |
404.65 |
415.10 |
0.41 |
23572 |
98.76 |
979 |
32.38 |
766.00 |
395.25 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1063.05 |
1063.10 |
1063.80 |
1034.20 |
1036.30 |
-2.52 |
137 |
1.44 |
36 |
46.85 |
1190.00 |
716.10 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
15.52 |
14.85 |
16.29 |
14.85 |
16.10 |
3.74 |
45152 |
7.27 |
67 |
57.50 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.50 |
5.90 |
5.90 |
5.88 |
5.88 |
6.91 |
728 |
0.04 |
14 |
8.05 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
6.25 |
6.25 |
6.25 |
6.25 |
6.25 |
0.00 |
15 |
0.00 |
4 |
48.08 |
10.25 |
4.73 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
413.10 |
413.90 |
414.55 |
400.30 |
406.30 |
-1.65 |
2476 |
10.07 |
145 |
20.14 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
63.62 |
67.51 |
67.51 |
63.45 |
64.70 |
1.70 |
94 |
0.06 |
15 |
6.53 |
94.16 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
105.95 |
104.20 |
110.50 |
93.00 |
101.55 |
-4.15 |
12942 |
13.21 |
310 |
16.43 |
148.75 |
91.00 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
162.00 |
164.75 |
165.45 |
160.70 |
165.45 |
2.13 |
313 |
0.51 |
19 |
10.61 |
267.65 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
376.35 |
373.05 |
376.90 |
365.05 |
367.75 |
-2.29 |
503 |
1.88 |
66 |
33.93 |
451.00 |
330.00 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.43 |
0.43 |
0.45 |
0.42 |
0.43 |
0.00 |
9106938 |
39.81 |
1429 |
4.78 |
4.68 |
0.40 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
156.95 |
156.95 |
159.95 |
148.00 |
149.70 |
-4.62 |
1685 |
2.54 |
63 |
15.66 |
232.95 |
144.50 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
56.43 |
56.50 |
59.99 |
56.50 |
59.96 |
6.26 |
804 |
0.48 |
29 |
15.26 |
88.80 |
52.00 |
|
|
531387 |
Hasti Financ |
X |
10.00 |
7.42 |
7.30 |
7.30 |
7.28 |
7.28 |
-1.89 |
780 |
0.06 |
3 |
-0.63 |
9.77 |
4.85 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
12.44 |
12.45 |
12.45 |
11.70 |
11.77 |
-5.39 |
3198 |
0.38 |
31 |
42.04 |
21.70 |
10.75 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
10.63 |
10.63 |
11.05 |
10.40 |
10.87 |
2.26 |
307671 |
32.89 |
668 |
18.12 |
17.95 |
9.91 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
878.15 |
898.85 |
898.85 |
876.00 |
891.55 |
1.53 |
313 |
2.79 |
46 |
57.00 |
1178.80 |
817.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1284.55 |
1297.50 |
1297.50 |
1263.75 |
1279.10 |
-0.42 |
14815 |
189.64 |
1251 |
54.02 |
1712.95 |
1257.45 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
88.00 |
89.80 |
89.80 |
88.00 |
88.00 |
0.00 |
257 |
0.23 |
9 |
13.92 |
159.90 |
70.00 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7521.00 |
7649.90 |
7649.90 |
7454.00 |
7495.60 |
-0.34 |
666 |
50.15 |
182 |
31.53 |
9900.00 |
7099.95 |
|
|
532467 |
Hazoor Multi |
B |
1.00 |
30.27 |
30.96 |
31.00 |
28.26 |
30.00 |
-0.89 |
300714 |
90.00 |
736 |
31.25 |
55.50 |
26.80 |
|
|
532334 |
HB Estate De |
X |
10.00 |
64.96 |
63.66 |
66.00 |
63.66 |
64.50 |
-0.71 |
2248 |
1.45 |
24 |
13.41 |
110.92 |
62.00 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
12.45 |
13.79 |
13.79 |
12.45 |
13.47 |
8.19 |
1333 |
0.18 |
16 |
-58.57 |
18.70 |
11.02 |
|
|
532333 |
HB Portfolio |
X |
10.00 |
57.58 |
57.58 |
59.49 |
57.56 |
57.85 |
0.47 |
285 |
0.17 |
11 |
-37.56 |
109.98 |
56.00 |
|
|
532216 |
HB Stockhold |
T |
10.00 |
63.89 |
60.82 |
63.80 |
60.82 |
63.07 |
-1.28 |
277 |
0.18 |
9 |
-2.86 |
135.00 |
60.00 |
|
| 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 | |
|
517271 |
HBL Engg. |
A1 |
1.00 |
783.20 |
801.35 |
828.40 |
726.00 |
760.65 |
-2.88 |
259918 |
2056.67 |
8120 |
32.94 |
1121.95 |
404.30 |
|
|
500185 |
HCC |
A1 |
1.00 |
20.02 |
20.06 |
20.50 |
19.10 |
19.43 |
-2.95 |
1783106 |
351.09 |
3070 |
34.09 |
31.47 |
16.93 |
|
|
539224 |
HCKK Venture |
XT |
10.00 |
33.99 |
33.99 |
34.98 |
32.30 |
32.30 |
-4.97 |
3898 |
1.26 |
12 |
54.75 |
165.00 |
26.50 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
13.07 |
13.01 |
13.46 |
12.99 |
13.03 |
-0.31 |
58169 |
7.70 |
611 |
-22.47 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1694.45 |
1695.05 |
1710.55 |
1614.10 |
1668.50 |
-1.53 |
90304 |
1508.57 |
6945 |
27.51 |
1752.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
153.85 |
145.00 |
158.45 |
145.00 |
153.60 |
-0.16 |
1657 |
2.53 |
18 |
11.29 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
707.20 |
707.10 |
714.05 |
702.00 |
710.75 |
0.50 |
19969 |
141.56 |
1249 |
27.12 |
891.65 |
687.75 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2517.85 |
2517.85 |
2565.05 |
2443.80 |
2461.10 |
-2.25 |
22774 |
568.06 |
4138 |
36.68 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
929.35 |
931.05 |
939.60 |
912.65 |
920.20 |
-0.98 |
677732 |
6302.48 |
24527 |
19.00 |
1020.35 |
830.80 |
|
|
533230 |
HDFC Gold |
E |
1.00 |
136.20 |
132.30 |
132.30 |
112.50 |
126.68 |
-6.99 |
2947124 |
3648.12 |
21340 |
-- |
152.35 |
70.52 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
731.00 |
719.35 |
733.00 |
708.00 |
711.30 |
-2.69 |
44899 |
324.60 |
3127 |
81.20 |
820.50 |
600.65 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
20.84 |
20.99 |
21.05 |
20.45 |
20.99 |
0.72 |
2230 |
0.46 |
35 |
-- |
21.90 |
17.68 |
|
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1046.08 |
1046.72 |
1046.72 |
1046.72 |
1046.72 |
0.06 |
105 |
1.10 |
1 |
-- |
1046.72 |
999.99 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
30.43 |
30.16 |
30.78 |
29.50 |
29.90 |
-1.74 |
9519 |
2.86 |
227 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
61.35 |
61.35 |
61.98 |
59.90 |
59.93 |
-2.31 |
1737 |
1.05 |
45 |
-- |
62.08 |
48.72 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
283.91 |
281.05 |
285.31 |
276.83 |
278.94 |
-1.75 |
32160 |
89.85 |
226 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
91.70 |
91.73 |
91.73 |
85.00 |
85.96 |
-6.26 |
61361 |
53.15 |
88 |
-- |
92.99 |
55.74 |
|
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
92.87 |
92.00 |
94.13 |
90.66 |
91.75 |
-1.21 |
9628 |
8.87 |
260 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFCBSE500 |
B |
23.86 |
37.00 |
37.08 |
37.12 |
36.52 |
36.71 |
-0.78 |
5998 |
2.21 |
31 |
-- |
39.30 |
31.28 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
60.16 |
59.48 |
59.88 |
59.00 |
59.07 |
-1.81 |
279 |
0.17 |
18 |
-- |
63.31 |
50.00 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
139.37 |
140.06 |
140.06 |
138.55 |
138.55 |
-0.59 |
1056 |
1.47 |
17 |
-- |
141.28 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
125.28 |
124.89 |
126.60 |
123.70 |
125.72 |
0.35 |
812 |
1.03 |
9 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
27.40 |
26.23 |
26.95 |
26.15 |
26.38 |
-3.72 |
11874 |
3.18 |
70 |
-- |
28.00 |
22.80 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
40.44 |
40.28 |
41.28 |
39.71 |
40.89 |
1.11 |
6349 |
2.58 |
93 |
-- |
44.73 |
33.00 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
68.96 |
68.90 |
69.46 |
67.00 |
68.40 |
-0.81 |
4538 |
3.11 |
250 |
-- |
72.18 |
56.75 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
29.01 |
29.56 |
29.56 |
28.80 |
28.84 |
-0.59 |
1797 |
0.52 |
45 |
-- |
29.75 |
24.10 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
21.73 |
21.96 |
21.96 |
21.19 |
21.38 |
-1.61 |
35936 |
7.75 |
444 |
-- |
23.20 |
17.52 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
158.22 |
158.78 |
158.78 |
152.99 |
155.52 |
-1.71 |
177256 |
275.94 |
2395 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
297.30 |
297.30 |
297.30 |
252.75 |
252.75 |
-14.98 |
419597 |
1073.31 |
3789 |
-- |
392.00 |
84.99 |
|
|
532873 |
HDIL |
Z |
10.00 |
2.00 |
2.02 |
2.10 |
1.92 |
2.08 |
4.00 |
36820 |
0.76 |
60 |
1.09 |
4.11 |
1.92 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
8.10 |
7.94 |
8.52 |
7.94 |
8.14 |
0.49 |
320 |
0.03 |
15 |
3.55 |
14.56 |
7.71 |
|
| 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 |
591.75 |
591.15 |
614.65 |
580.50 |
593.85 |
0.35 |
7660 |
45.85 |
430 |
236.59 |
804.30 |
473.00 |
|
|
543546 |
Healthy Life |
M |
10.00 |
9.58 |
9.57 |
9.57 |
9.11 |
9.15 |
-4.49 |
20000 |
1.85 |
9 |
12.20 |
48.11 |
8.85 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
6.51 |
6.01 |
6.99 |
6.01 |
6.99 |
7.37 |
200 |
0.01 |
3 |
-5.97 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
541.40 |
542.00 |
549.25 |
518.15 |
523.25 |
-3.35 |
53844 |
287.73 |
1342 |
39.17 |
672.20 |
332.20 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
170.40 |
170.50 |
170.95 |
166.50 |
166.80 |
-2.11 |
2466 |
4.13 |
150 |
29.37 |
224.60 |
160.15 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
21.25 |
21.15 |
22.00 |
20.75 |
21.50 |
1.18 |
201 |
0.04 |
10 |
8.08 |
33.80 |
12.73 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
15.00 |
14.00 |
17.50 |
14.00 |
15.00 |
0.00 |
782 |
0.12 |
23 |
14.29 |
28.80 |
13.65 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
266.25 |
266.25 |
266.25 |
266.25 |
266.25 |
0.00 |
400 |
1.07 |
1 |
45.36 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
129.65 |
129.60 |
135.00 |
129.00 |
130.20 |
0.42 |
29352 |
38.73 |
447 |
-351.89 |
190.85 |
109.30 |
|
|
524590 |
Hemo Organic |
XT |
10.00 |
14.33 |
13.63 |
13.63 |
13.62 |
13.62 |
-4.95 |
2681 |
0.37 |
12 |
38.91 |
22.51 |
8.05 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
219.25 |
219.25 |
222.90 |
215.35 |
216.20 |
-1.39 |
1074 |
2.35 |
173 |
-18.40 |
403.40 |
204.50 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
130.20 |
130.20 |
132.80 |
129.50 |
132.00 |
1.38 |
4997 |
6.54 |
142 |
11.39 |
238.45 |
126.00 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
359.15 |
359.20 |
367.90 |
351.40 |
353.75 |
-1.50 |
8219 |
29.53 |
345 |
19.97 |
541.60 |
350.65 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5534.95 |
5572.80 |
5695.75 |
5403.10 |
5508.10 |
-0.49 |
13741 |
769.35 |
3559 |
20.86 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1482.80 |
1509.00 |
1537.95 |
1491.00 |
1509.95 |
1.83 |
242 |
3.66 |
43 |
29.31 |
2347.70 |
1246.75 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
158.40 |
156.55 |
160.70 |
156.50 |
160.70 |
1.45 |
64 |
0.10 |
4 |
41.42 |
237.00 |
149.75 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
697.60 |
700.05 |
726.25 |
694.00 |
704.40 |
0.97 |
18701 |
132.88 |
1052 |
43.14 |
900.15 |
592.95 |
|
|
500183 |
HFCL |
A1 |
1.00 |
68.57 |
68.05 |
69.86 |
65.20 |
65.81 |
-4.03 |
1736526 |
1162.55 |
3666 |
365.61 |
105.10 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
641.35 |
641.75 |
659.25 |
617.20 |
623.05 |
-2.85 |
6367 |
41.07 |
549 |
9.83 |
1311.00 |
545.95 |
|
|
522073 |
Hi-Tech Gear |
T |
10.00 |
665.45 |
665.45 |
665.45 |
665.45 |
665.45 |
0.00 |
10 |
0.07 |
1 |
43.72 |
894.80 |
523.05 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
74.53 |
74.58 |
75.19 |
72.94 |
73.99 |
-0.72 |
40249 |
30.02 |
339 |
19.27 |
134.50 |
72.41 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
562.60 |
619.90 |
649.00 |
581.20 |
601.30 |
6.88 |
34184 |
209.40 |
1451 |
40.01 |
830.35 |
420.05 |
|
|
544477 |
Highway Infr |
B |
5.00 |
50.81 |
52.25 |
53.80 |
51.12 |
51.81 |
1.97 |
37367 |
19.51 |
560 |
11.62 |
134.88 |
49.45 |
|
|
524735 |
Hikal |
B |
2.00 |
192.95 |
193.10 |
194.10 |
188.20 |
190.45 |
-1.30 |
14198 |
27.09 |
261 |
232.26 |
456.60 |
188.20 |
|
|
539697 |
Hiliks Tech. |
XT |
10.00 |
50.85 |
53.30 |
53.39 |
50.00 |
53.39 |
5.00 |
5426 |
2.84 |
41 |
97.07 |
108.90 |
41.60 |
|
|
544308 |
Hilltone Sof |
XT |
10.00 |
56.00 |
57.12 |
57.12 |
54.90 |
54.90 |
-1.96 |
89 |
0.05 |
6 |
-47.74 |
93.00 |
25.83 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
28.28 |
28.42 |
28.91 |
26.60 |
26.99 |
-4.56 |
8779 |
2.44 |
224 |
13.63 |
84.16 |
26.60 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
203.95 |
206.20 |
217.00 |
205.00 |
207.10 |
1.54 |
12102 |
25.46 |
92 |
20.75 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
460.35 |
456.90 |
473.25 |
442.25 |
445.65 |
-3.19 |
76290 |
351.23 |
2138 |
31.83 |
534.35 |
351.40 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.04 |
9.04 |
9.10 |
8.05 |
8.82 |
-2.43 |
80905 |
6.94 |
317 |
14.23 |
17.87 |
8.01 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
103.85 |
103.90 |
108.90 |
102.05 |
105.30 |
1.40 |
18021 |
19.14 |
343 |
15.28 |
168.85 |
94.40 |
|
| 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 |
109.70 |
109.05 |
115.15 |
104.25 |
114.60 |
4.47 |
28383 |
30.78 |
623 |
8.30 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
1252.40 |
1349.95 |
1349.95 |
1205.65 |
1232.60 |
-1.58 |
796 |
9.87 |
149 |
44.64 |
2101.00 |
801.15 |
|
|
539984 |
Hind Urban I |
X |
10.00 |
1911.15 |
1911.15 |
1911.15 |
1900.00 |
1901.10 |
-0.53 |
28 |
0.53 |
5 |
-10.18 |
2970.00 |
1651.30 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
291.85 |
286.60 |
318.75 |
278.05 |
300.30 |
2.90 |
3402 |
10.52 |
202 |
8.86 |
409.95 |
278.05 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4617.85 |
4669.65 |
4712.60 |
4165.00 |
4378.25 |
-5.19 |
393094 |
17503.32 |
41203 |
34.57 |
5166.00 |
3045.95 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
52.49 |
53.54 |
54.95 |
48.51 |
50.01 |
-4.72 |
1295 |
0.65 |
51 |
250.05 |
103.00 |
48.00 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
115.00 |
120.75 |
120.75 |
118.30 |
118.30 |
2.87 |
373 |
0.45 |
23 |
910.00 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
6.76 |
7.09 |
7.09 |
7.09 |
7.09 |
4.88 |
46975 |
3.33 |
72 |
354.50 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
405.25 |
405.60 |
409.15 |
404.85 |
404.90 |
-0.09 |
239 |
0.97 |
27 |
20.06 |
539.95 |
402.00 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
686.55 |
618.00 |
623.45 |
554.65 |
598.70 |
-12.80 |
10084127 |
59622.53 |
165140 |
101.99 |
759.20 |
183.90 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
466.85 |
460.45 |
473.50 |
456.00 |
458.70 |
-1.75 |
688 |
3.19 |
105 |
43.36 |
609.05 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
775.30 |
751.00 |
817.00 |
751.00 |
786.30 |
1.42 |
144 |
1.14 |
20 |
13.43 |
1350.00 |
601.05 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
70.32 |
71.88 |
71.88 |
68.01 |
70.49 |
0.24 |
282 |
0.20 |
9 |
7.80 |
103.45 |
62.08 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
173.75 |
173.75 |
178.25 |
171.10 |
178.25 |
2.59 |
52 |
0.09 |
4 |
-4.36 |
224.55 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
16.80 |
17.14 |
17.44 |
16.80 |
17.06 |
1.55 |
245277 |
41.84 |
1381 |
51.70 |
35.83 |
16.00 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
155.35 |
154.15 |
159.45 |
154.15 |
156.15 |
0.51 |
18815 |
29.61 |
249 |
14.62 |
218.90 |
135.65 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
31.66 |
31.90 |
33.00 |
30.36 |
32.06 |
1.26 |
63364 |
20.44 |
409 |
0.52 |
45.00 |
22.36 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
136.05 |
130.25 |
135.60 |
124.30 |
126.20 |
-7.24 |
9369 |
11.98 |
272 |
11.93 |
194.00 |
106.90 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2373.65 |
2373.65 |
2384.30 |
2329.50 |
2351.15 |
-0.95 |
69373 |
1631.61 |
4698 |
50.74 |
2736.62 |
2102.90 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
628.85 |
576.00 |
590.00 |
546.25 |
568.95 |
-9.53 |
3904543 |
22106.77 |
64590 |
20.37 |
732.60 |
378.65 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
962.10 |
919.00 |
936.00 |
866.00 |
907.80 |
-5.64 |
351070 |
3205.94 |
15879 |
11.48 |
1029.60 |
546.25 |
|
|
543645 |
Hindprakash |
B |
10.00 |
134.90 |
128.05 |
128.05 |
128.05 |
128.05 |
-5.08 |
50 |
0.06 |
4 |
94.15 |
176.25 |
111.10 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
413.70 |
415.00 |
416.00 |
397.40 |
405.95 |
-1.87 |
785 |
3.20 |
60 |
-2029.75 |
633.00 |
396.00 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
222.60 |
222.70 |
237.00 |
222.40 |
231.50 |
4.00 |
2858 |
6.57 |
138 |
-26.55 |
392.10 |
178.15 |
|
|
590018 |
Hisar Metal |
B |
10.00 |
160.85 |
158.40 |
163.00 |
158.40 |
163.00 |
1.34 |
379 |
0.61 |
7 |
35.67 |
228.00 |
150.20 |
|
|
532359 |
Hit Kit Glob |
X |
2.00 |
1.54 |
1.61 |
1.61 |
1.61 |
1.61 |
4.55 |
88408 |
1.42 |
31 |
4.03 |
1.73 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
18867.85 |
19005.00 |
19005.00 |
17835.20 |
18116.70 |
-3.98 |
4692 |
865.55 |
1949 |
22.51 |
22837.45 |
10385.20 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
155.90 |
155.90 |
155.90 |
155.90 |
155.90 |
0.00 |
10 |
0.02 |
2 |
23.95 |
236.90 |
152.00 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
12.50 |
11.51 |
11.53 |
11.25 |
11.25 |
-10.00 |
7414 |
0.85 |
26 |
-31.25 |
16.00 |
10.31 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
381.95 |
368.00 |
384.35 |
368.00 |
378.05 |
-1.02 |
968 |
3.67 |
63 |
46.44 |
662.00 |
218.00 |
|
|
544349 |
HM Electro |
MT |
10.00 |
44.00 |
46.20 |
46.20 |
45.75 |
46.20 |
5.00 |
11200 |
5.17 |
7 |
7.73 |
100.99 |
42.75 |
|
| 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 | |
|
543929 |
HMA Agro |
B |
1.00 |
25.72 |
26.06 |
26.84 |
25.15 |
25.50 |
-0.86 |
8982 |
2.33 |
78 |
10.94 |
39.97 |
25.05 |
|
|
500191 |
HMT |
Z |
10.00 |
43.50 |
44.37 |
45.50 |
43.11 |
44.79 |
2.97 |
2673 |
1.19 |
63 |
-10.34 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1177.30 |
1177.40 |
1183.00 |
1116.45 |
1118.80 |
-4.97 |
5489 |
63.17 |
468 |
23.50 |
1518.80 |
838.65 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
276.40 |
276.50 |
283.20 |
271.25 |
277.30 |
0.33 |
4400 |
12.16 |
322 |
-59.76 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2054.20 |
2054.00 |
2068.95 |
2025.05 |
2031.50 |
-1.11 |
22 |
0.45 |
14 |
27.14 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
33492.60 |
33938.80 |
33938.80 |
32781.45 |
32959.60 |
-1.59 |
197 |
65.30 |
129 |
56.46 |
41599.80 |
30660.00 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
8.37 |
8.29 |
8.65 |
8.21 |
8.53 |
1.91 |
16979 |
1.44 |
258 |
71.08 |
16.95 |
8.05 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
11.36 |
11.99 |
11.99 |
11.40 |
11.52 |
1.41 |
1439 |
0.17 |
25 |
13.24 |
18.90 |
11.06 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
24.10 |
25.00 |
25.00 |
25.00 |
25.00 |
3.73 |
29 |
0.01 |
2 |
53.19 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
38.82 |
35.01 |
40.44 |
35.01 |
38.53 |
-0.75 |
10115 |
3.86 |
60 |
21.89 |
71.20 |
35.01 |
|
|
502873 |
HP Cotton |
X |
10.00 |
105.20 |
103.10 |
105.20 |
103.10 |
103.45 |
-1.66 |
77 |
0.08 |
5 |
13.94 |
131.90 |
82.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
426.85 |
428.75 |
435.80 |
402.50 |
431.65 |
1.12 |
185618 |
779.02 |
3962 |
5.97 |
508.45 |
287.55 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
331.80 |
342.95 |
344.80 |
324.45 |
330.50 |
-0.39 |
7665 |
25.90 |
407 |
22.15 |
639.50 |
308.20 |
|
|
544656 |
HRS Aluglaze |
M |
10.00 |
185.30 |
188.15 |
209.85 |
188.15 |
203.05 |
9.58 |
153600 |
299.61 |
73 |
76.05 |
209.85 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
22.69 |
21.84 |
22.29 |
21.84 |
21.92 |
-3.39 |
9437 |
2.07 |
22 |
2192.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
205.55 |
207.35 |
216.55 |
202.05 |
207.30 |
0.85 |
13507 |
28.30 |
455 |
22.68 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
191.65 |
194.50 |
200.70 |
188.15 |
192.70 |
0.55 |
646312 |
1259.99 |
8298 |
13.76 |
253.80 |
158.90 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
179.55 |
179.60 |
184.70 |
179.60 |
183.35 |
2.12 |
886 |
1.62 |
28 |
16.37 |
272.45 |
170.40 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
22.99 |
20.70 |
22.86 |
20.70 |
22.00 |
-4.31 |
1039 |
0.23 |
9 |
20.18 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
53.94 |
51.25 |
56.63 |
51.25 |
56.63 |
4.99 |
13963 |
7.27 |
114 |
11.80 |
100.60 |
19.35 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2199.40 |
2177.05 |
2228.75 |
2151.00 |
2183.40 |
-0.73 |
33096 |
723.88 |
2850 |
29.28 |
2889.65 |
1542.95 |
|
|