| 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 |
265.00 |
255.20 |
265.50 |
255.20 |
265.50 |
0.19 |
9 |
0.02 |
6 |
79.49 |
326.25 |
156.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
96.22 |
96.20 |
99.00 |
95.00 |
95.50 |
-0.75 |
19411 |
18.83 |
206 |
23.41 |
154.65 |
78.23 |
|
|
540679 |
Haleos Labs |
T |
10.00 |
1355.75 |
1349.95 |
1349.95 |
1349.95 |
1349.95 |
-0.43 |
25 |
0.34 |
1 |
20.54 |
1680.00 |
956.05 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
12.20 |
11.90 |
12.60 |
11.90 |
12.33 |
1.07 |
21809 |
2.71 |
112 |
-19.57 |
32.11 |
11.40 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
56.50 |
61.90 |
61.90 |
57.04 |
57.04 |
0.96 |
1401 |
0.82 |
15 |
167.76 |
84.80 |
41.51 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
542.28 |
539.53 |
540.19 |
538.01 |
539.76 |
-0.46 |
2496 |
13.48 |
186 |
-- |
577.98 |
319.47 |
|
|
544687 |
Hannah Josep |
M |
10.00 |
65.00 |
63.26 |
68.00 |
63.26 |
66.90 |
2.92 |
14000 |
9.25 |
7 |
-- |
71.66 |
61.75 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
386.00 |
385.65 |
409.35 |
384.95 |
393.15 |
1.85 |
95739 |
377.09 |
2952 |
32.28 |
735.00 |
364.90 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1282.05 |
1286.35 |
1295.95 |
1242.00 |
1264.70 |
-1.35 |
6663 |
83.92 |
668 |
57.17 |
1332.00 |
716.10 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
683.00 |
695.00 |
695.00 |
695.00 |
695.00 |
1.76 |
75 |
0.52 |
1 |
15.91 |
899.00 |
600.00 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
17.25 |
17.69 |
17.69 |
16.63 |
17.46 |
1.22 |
50427 |
8.65 |
85 |
72.75 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.49 |
4.82 |
5.48 |
4.82 |
5.48 |
-0.18 |
5563 |
0.27 |
23 |
10.54 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
7.01 |
7.65 |
7.70 |
6.61 |
7.15 |
2.00 |
735 |
0.05 |
9 |
65.00 |
10.25 |
4.73 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
367.15 |
366.00 |
389.40 |
366.00 |
379.15 |
3.27 |
5113 |
19.40 |
233 |
18.69 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
64.59 |
62.75 |
66.00 |
62.75 |
64.00 |
-0.91 |
1071 |
0.70 |
24 |
4.10 |
84.00 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
115.90 |
116.50 |
123.00 |
110.00 |
110.80 |
-4.40 |
4766 |
5.61 |
122 |
6.69 |
148.75 |
91.00 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
181.95 |
183.75 |
191.70 |
182.40 |
189.00 |
3.87 |
1839 |
3.43 |
58 |
13.84 |
237.55 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
379.30 |
400.00 |
404.00 |
378.00 |
381.30 |
0.53 |
721 |
2.81 |
28 |
32.87 |
451.00 |
330.00 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.41 |
0.41 |
0.42 |
0.41 |
0.42 |
2.44 |
2482904 |
10.33 |
619 |
-14.00 |
4.68 |
0.40 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
150.00 |
151.50 |
151.50 |
144.15 |
144.30 |
-3.80 |
265 |
0.40 |
10 |
16.07 |
232.95 |
137.00 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
59.07 |
59.07 |
59.99 |
59.07 |
59.52 |
0.76 |
85 |
0.05 |
7 |
15.46 |
88.80 |
52.00 |
|
|
531387 |
Hasti Financ |
X |
10.00 |
7.62 |
7.77 |
7.77 |
7.77 |
7.77 |
1.97 |
1001 |
0.08 |
2 |
-0.67 |
9.77 |
4.85 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
12.58 |
12.57 |
12.57 |
11.85 |
12.53 |
-0.40 |
1249 |
0.15 |
9 |
44.75 |
21.70 |
10.75 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
11.17 |
11.00 |
11.42 |
10.99 |
11.37 |
1.79 |
215464 |
24.41 |
356 |
18.95 |
17.95 |
9.91 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
901.45 |
901.50 |
911.10 |
899.95 |
903.00 |
0.17 |
260 |
2.35 |
55 |
57.74 |
1178.80 |
731.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1421.10 |
1419.95 |
1438.00 |
1413.50 |
1434.40 |
0.94 |
13366 |
191.39 |
1109 |
60.57 |
1673.20 |
1250.15 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
79.65 |
78.00 |
83.00 |
78.00 |
79.07 |
-0.73 |
1080 |
0.87 |
14 |
12.51 |
159.90 |
70.00 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7376.30 |
7376.30 |
7439.00 |
7280.10 |
7307.40 |
-0.93 |
932 |
68.40 |
319 |
30.74 |
9900.00 |
7099.95 |
|
|
532467 |
Hazoor Multi |
B |
1.00 |
35.27 |
34.61 |
35.80 |
34.61 |
35.31 |
0.11 |
459247 |
163.23 |
622 |
31.81 |
50.95 |
26.80 |
|
|
532334 |
HB Estate De |
X |
10.00 |
76.72 |
76.72 |
81.00 |
75.00 |
76.43 |
-0.38 |
3589 |
2.84 |
62 |
13.80 |
110.92 |
62.00 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
13.06 |
13.00 |
13.00 |
12.80 |
12.80 |
-1.99 |
12 |
0.00 |
3 |
-45.71 |
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 |
57.19 |
57.19 |
59.98 |
55.65 |
56.61 |
-1.01 |
2093 |
1.19 |
25 |
94.35 |
107.10 |
55.10 |
|
|
532216 |
HB Stockhold |
T |
10.00 |
61.21 |
61.50 |
61.50 |
61.21 |
61.22 |
0.02 |
82 |
0.05 |
10 |
-5.44 |
135.00 |
60.00 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
738.00 |
738.10 |
755.35 |
738.10 |
746.05 |
1.09 |
47665 |
356.90 |
1376 |
25.98 |
1121.95 |
404.30 |
|
|
500185 |
HCC |
A1 |
1.00 |
19.40 |
19.34 |
19.49 |
19.07 |
19.18 |
-1.13 |
1038620 |
199.90 |
1340 |
25.57 |
31.47 |
16.93 |
|
|
539224 |
HCKK Venture |
XT |
10.00 |
34.73 |
36.46 |
36.46 |
34.00 |
34.00 |
-2.10 |
2247 |
0.77 |
18 |
85.00 |
165.00 |
26.50 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
13.12 |
13.38 |
13.48 |
12.89 |
12.96 |
-1.22 |
24120 |
3.17 |
202 |
-18.00 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1463.00 |
1456.65 |
1510.50 |
1456.65 |
1482.65 |
1.34 |
181932 |
2719.49 |
7324 |
24.44 |
1770.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
181.10 |
182.00 |
184.85 |
180.00 |
180.85 |
-0.14 |
3832 |
7.02 |
86 |
9.64 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
711.90 |
706.50 |
719.75 |
706.50 |
717.90 |
0.84 |
281914 |
2014.22 |
3235 |
27.39 |
891.65 |
687.75 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2843.60 |
2816.15 |
2869.30 |
2816.15 |
2862.95 |
0.68 |
17250 |
491.85 |
1770 |
42.67 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
925.45 |
922.95 |
928.25 |
918.65 |
925.60 |
0.02 |
621194 |
5735.36 |
10793 |
19.12 |
1020.35 |
830.80 |
|
|
533230 |
HDFC Gold |
E |
1.00 |
131.14 |
130.44 |
130.44 |
127.48 |
128.69 |
-1.87 |
920992 |
1186.92 |
4945 |
-- |
152.35 |
70.52 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
704.90 |
704.85 |
710.30 |
700.00 |
705.60 |
0.10 |
26122 |
184.57 |
1591 |
80.55 |
820.50 |
600.65 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
21.13 |
21.22 |
21.29 |
21.22 |
21.27 |
0.66 |
372 |
0.08 |
4 |
-- |
21.90 |
17.68 |
|
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1048.51 |
1048.64 |
1048.64 |
1048.64 |
1048.64 |
0.01 |
215 |
2.25 |
3 |
-- |
1048.64 |
1000.83 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
31.62 |
31.59 |
31.70 |
31.58 |
31.62 |
0.00 |
9941 |
3.15 |
65 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
62.43 |
61.90 |
64.07 |
61.90 |
62.93 |
0.80 |
161345 |
101.49 |
928 |
-- |
64.07 |
48.72 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
287.66 |
286.42 |
288.61 |
286.42 |
288.44 |
0.27 |
2258 |
6.50 |
230 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
93.60 |
93.73 |
96.08 |
93.60 |
95.85 |
2.40 |
1123 |
1.07 |
18 |
-- |
100.00 |
55.74 |
|
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
93.80 |
92.86 |
95.61 |
92.86 |
94.16 |
0.38 |
704 |
0.66 |
91 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFCBSE500 |
B |
23.86 |
37.60 |
37.48 |
37.95 |
37.21 |
37.71 |
0.29 |
185 |
0.07 |
10 |
-- |
39.30 |
31.28 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
58.49 |
58.50 |
58.73 |
58.34 |
58.66 |
0.29 |
144 |
0.08 |
6 |
-- |
63.31 |
50.00 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
136.69 |
137.93 |
139.21 |
137.93 |
138.11 |
1.04 |
2121 |
2.95 |
6 |
-- |
143.10 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
121.24 |
121.59 |
123.57 |
121.50 |
122.31 |
0.88 |
1199 |
1.46 |
37 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
26.77 |
27.03 |
27.20 |
26.83 |
27.19 |
1.57 |
705 |
0.19 |
25 |
-- |
28.00 |
22.80 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
34.80 |
35.58 |
35.98 |
34.71 |
35.11 |
0.89 |
33509 |
11.94 |
172 |
-- |
43.85 |
33.00 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
70.79 |
70.73 |
71.25 |
70.73 |
71.09 |
0.42 |
4169 |
2.96 |
46 |
-- |
72.18 |
56.75 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
29.50 |
29.20 |
29.57 |
29.20 |
29.57 |
0.24 |
815 |
0.24 |
21 |
-- |
29.98 |
24.10 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.39 |
22.35 |
22.37 |
22.17 |
22.27 |
-0.54 |
10251 |
2.28 |
184 |
-- |
23.20 |
17.52 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
161.05 |
161.57 |
162.45 |
161.00 |
162.37 |
0.82 |
30512 |
49.42 |
282 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
227.09 |
224.44 |
225.36 |
217.50 |
219.74 |
-3.24 |
450640 |
999.29 |
5107 |
-- |
392.00 |
84.99 |
|
| 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 | |
|
540210 |
Heads Up Ven |
B |
10.00 |
8.25 |
8.48 |
8.59 |
8.07 |
8.55 |
3.64 |
6580 |
0.55 |
12 |
4.52 |
14.56 |
7.71 |
|
|
539787 |
HealthCare G |
A1 |
10.00 |
584.40 |
573.75 |
590.75 |
573.75 |
578.45 |
-1.02 |
6583 |
38.53 |
607 |
431.68 |
804.30 |
478.85 |
|
|
543546 |
Healthy Life |
M |
10.00 |
9.80 |
10.15 |
10.15 |
9.36 |
9.89 |
0.92 |
6000 |
0.59 |
3 |
13.01 |
46.66 |
8.85 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
7.93 |
7.93 |
7.93 |
7.01 |
7.25 |
-8.58 |
922 |
0.07 |
12 |
-6.20 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
530.85 |
534.00 |
537.40 |
521.20 |
523.90 |
-1.31 |
44524 |
236.57 |
1049 |
26.51 |
672.20 |
334.30 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
165.55 |
166.00 |
169.50 |
166.00 |
167.90 |
1.42 |
772 |
1.30 |
48 |
27.35 |
224.60 |
160.15 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
21.96 |
21.50 |
21.50 |
21.45 |
21.45 |
-2.32 |
155 |
0.03 |
3 |
6.68 |
33.80 |
13.01 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
13.72 |
14.25 |
14.79 |
13.01 |
13.99 |
1.97 |
1348 |
0.19 |
24 |
20.28 |
28.80 |
13.01 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
282.00 |
280.00 |
302.00 |
280.00 |
296.05 |
4.98 |
7200 |
21.08 |
11 |
50.43 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
134.80 |
134.50 |
135.60 |
134.20 |
135.00 |
0.15 |
16156 |
21.82 |
298 |
-364.86 |
190.85 |
109.30 |
|
|
524590 |
Hemo Organic |
XT |
10.00 |
13.80 |
13.12 |
13.89 |
13.11 |
13.89 |
0.65 |
4639 |
0.61 |
13 |
53.42 |
22.51 |
8.05 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
208.00 |
209.00 |
214.05 |
207.75 |
210.95 |
1.42 |
1115 |
2.35 |
71 |
-14.04 |
403.40 |
204.50 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
127.90 |
128.85 |
129.95 |
127.20 |
127.60 |
-0.23 |
10997 |
14.11 |
260 |
11.01 |
238.45 |
126.00 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
350.00 |
350.10 |
356.45 |
348.35 |
353.30 |
0.94 |
7214 |
25.48 |
274 |
19.95 |
541.60 |
339.15 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5493.45 |
5470.75 |
5586.00 |
5448.75 |
5577.30 |
1.53 |
7315 |
404.43 |
1370 |
20.50 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1562.00 |
1567.70 |
1567.70 |
1567.00 |
1567.00 |
0.32 |
2 |
0.03 |
2 |
32.56 |
2347.70 |
1246.75 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
576.00 |
576.20 |
597.95 |
568.05 |
595.95 |
3.46 |
59412 |
348.58 |
1861 |
36.49 |
900.15 |
521.25 |
|
|
500183 |
HFCL |
A1 |
1.00 |
69.02 |
69.01 |
73.00 |
69.01 |
72.03 |
4.36 |
1963570 |
1408.41 |
5495 |
211.85 |
93.95 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
645.15 |
645.10 |
645.15 |
626.25 |
640.75 |
-0.68 |
11997 |
76.63 |
978 |
10.65 |
1272.10 |
545.95 |
|
|
542332 |
Hi-Klass Trd |
XT |
5.00 |
39.99 |
41.98 |
41.98 |
41.98 |
41.98 |
4.98 |
1 |
0.00 |
1 |
839.60 |
41.98 |
6.81 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
83.64 |
83.60 |
88.21 |
83.26 |
87.41 |
4.51 |
58927 |
50.77 |
649 |
23.31 |
127.46 |
70.90 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
562.30 |
562.30 |
574.90 |
555.00 |
561.45 |
-0.15 |
4329 |
24.53 |
267 |
28.26 |
830.35 |
420.05 |
|
|
544477 |
Highway Infr |
B |
5.00 |
54.11 |
54.81 |
59.90 |
54.81 |
58.11 |
7.39 |
133843 |
77.18 |
1006 |
11.86 |
134.88 |
49.45 |
|
|
524735 |
Hikal |
B |
2.00 |
209.70 |
209.45 |
211.65 |
203.60 |
204.30 |
-2.58 |
21146 |
44.07 |
497 |
-194.57 |
456.60 |
178.00 |
|
|
539697 |
Hiliks Tech. |
XT |
10.00 |
48.18 |
47.22 |
47.22 |
47.22 |
47.22 |
-1.99 |
1311 |
0.62 |
9 |
295.13 |
89.60 |
41.60 |
|
|
544308 |
Hilltone Sof |
XT |
10.00 |
60.81 |
60.81 |
63.20 |
57.80 |
59.10 |
-2.81 |
5136 |
3.07 |
40 |
-236.40 |
93.00 |
25.83 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
24.46 |
25.50 |
25.50 |
23.93 |
24.17 |
-1.19 |
48732 |
11.78 |
676 |
10.69 |
84.16 |
23.92 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
206.55 |
207.05 |
213.00 |
205.05 |
210.05 |
1.69 |
43789 |
91.03 |
70 |
21.05 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
471.15 |
469.45 |
477.00 |
463.80 |
466.40 |
-1.01 |
69932 |
329.41 |
1985 |
33.31 |
534.35 |
351.40 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.47 |
9.70 |
9.89 |
8.99 |
9.08 |
-4.12 |
148555 |
13.62 |
333 |
14.65 |
17.87 |
8.01 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
108.70 |
109.05 |
110.85 |
108.45 |
109.35 |
0.60 |
13081 |
14.36 |
227 |
18.95 |
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 |
98.45 |
97.00 |
98.00 |
93.55 |
94.95 |
-3.56 |
10987 |
10.41 |
320 |
6.32 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
1286.45 |
1271.05 |
1317.40 |
1271.05 |
1293.90 |
0.58 |
2007 |
26.08 |
221 |
44.36 |
2101.00 |
801.15 |
|
|
539984 |
Hind Urban I |
X |
10.00 |
2353.50 |
2630.00 |
2799.00 |
2290.00 |
2347.25 |
-0.27 |
10315 |
263.99 |
1082 |
-12.57 |
2799.00 |
1651.30 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
303.10 |
304.50 |
313.90 |
304.50 |
309.95 |
2.26 |
295 |
0.91 |
26 |
9.19 |
393.70 |
278.05 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4226.05 |
4226.05 |
4295.00 |
4225.00 |
4247.40 |
0.51 |
56145 |
2391.06 |
5112 |
31.93 |
5166.00 |
3045.95 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
46.50 |
46.50 |
51.98 |
44.00 |
44.46 |
-4.39 |
13107 |
5.94 |
73 |
635.14 |
103.00 |
44.00 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
107.10 |
107.10 |
107.10 |
107.10 |
107.10 |
0.00 |
112 |
0.12 |
6 |
1071.00 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
8.07 |
7.67 |
7.67 |
7.67 |
7.67 |
-4.96 |
2784 |
0.21 |
22 |
54.79 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
422.00 |
415.05 |
447.60 |
415.05 |
437.10 |
3.58 |
48 |
0.21 |
15 |
25.32 |
539.95 |
397.55 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
574.45 |
573.75 |
574.40 |
547.00 |
549.60 |
-4.33 |
2293771 |
12772.87 |
46724 |
80.35 |
759.20 |
183.90 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
499.60 |
499.70 |
503.55 |
492.90 |
498.40 |
-0.24 |
790 |
3.94 |
117 |
44.50 |
609.05 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
857.80 |
943.00 |
943.00 |
858.40 |
876.90 |
2.23 |
756 |
6.75 |
58 |
14.39 |
1350.00 |
601.05 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
71.50 |
74.99 |
74.99 |
70.92 |
71.14 |
-0.50 |
1133 |
0.83 |
81 |
7.87 |
103.45 |
62.08 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
173.45 |
178.00 |
178.00 |
172.05 |
172.60 |
-0.49 |
108 |
0.19 |
12 |
-5.46 |
218.00 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
16.43 |
16.83 |
17.01 |
16.50 |
16.97 |
3.29 |
195486 |
32.91 |
995 |
99.82 |
35.83 |
16.00 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
130.00 |
131.00 |
133.65 |
130.25 |
133.25 |
2.50 |
32275 |
42.70 |
547 |
16.59 |
213.75 |
129.40 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
30.64 |
30.75 |
30.89 |
30.00 |
30.61 |
-0.10 |
17508 |
5.33 |
244 |
0.42 |
45.00 |
22.36 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
123.95 |
126.00 |
126.40 |
123.00 |
123.75 |
-0.16 |
4137 |
5.16 |
85 |
12.46 |
178.95 |
106.90 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2318.85 |
2300.75 |
2322.80 |
2300.75 |
2312.20 |
-0.29 |
19569 |
452.30 |
1088 |
37.44 |
2736.62 |
2102.90 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
594.00 |
588.40 |
590.00 |
574.95 |
581.15 |
-2.16 |
254342 |
1478.24 |
5894 |
20.81 |
732.60 |
378.65 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
907.20 |
895.00 |
897.55 |
881.00 |
891.50 |
-1.73 |
271563 |
2412.78 |
6709 |
12.46 |
1029.60 |
546.25 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
400.40 |
400.00 |
402.65 |
396.05 |
398.40 |
-0.50 |
760 |
3.03 |
89 |
41.85 |
628.80 |
393.00 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
238.35 |
238.35 |
246.30 |
235.15 |
241.50 |
1.32 |
1162 |
2.80 |
62 |
-39.14 |
392.10 |
178.15 |
|
|
521068 |
Hisar Spin. |
P |
10.00 |
60.90 |
63.94 |
63.94 |
63.94 |
63.94 |
4.99 |
300 |
0.19 |
1 |
6.50 |
66.40 |
40.70 |
|
|
532359 |
Hit Kit Glob |
XT |
2.00 |
2.46 |
2.58 |
2.58 |
2.58 |
2.58 |
4.88 |
107886 |
2.78 |
43 |
6.45 |
2.58 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
22826.10 |
22799.95 |
23023.80 |
22646.30 |
22966.70 |
0.62 |
2534 |
579.16 |
784 |
24.32 |
23142.50 |
10385.20 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
152.40 |
157.40 |
157.40 |
150.40 |
154.00 |
1.05 |
724 |
1.11 |
25 |
36.24 |
235.00 |
150.00 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
11.65 |
11.50 |
11.50 |
11.25 |
11.25 |
-3.43 |
506 |
0.06 |
6 |
-21.63 |
16.00 |
10.25 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
325.70 |
326.00 |
334.00 |
324.15 |
331.55 |
1.80 |
4994 |
16.54 |
247 |
45.36 |
662.00 |
218.00 |
|
|
544349 |
HM Electro |
MT |
10.00 |
55.10 |
54.10 |
54.10 |
53.25 |
53.25 |
-3.36 |
8000 |
4.30 |
5 |
8.90 |
100.99 |
42.75 |
|
|
543929 |
HMA Agro |
B |
1.00 |
26.56 |
27.10 |
27.75 |
26.70 |
27.67 |
4.18 |
10279 |
2.82 |
237 |
11.88 |
38.15 |
23.55 |
|
| 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 | |
|
500191 |
HMT |
Z |
10.00 |
43.77 |
43.75 |
44.00 |
43.05 |
43.71 |
-0.14 |
5825 |
2.55 |
20 |
-11.98 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1168.30 |
1170.00 |
1190.00 |
1157.50 |
1180.20 |
1.02 |
7149 |
84.08 |
801 |
24.79 |
1518.80 |
838.65 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
306.05 |
305.10 |
306.25 |
295.25 |
301.05 |
-1.63 |
48867 |
146.11 |
913 |
-64.88 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2217.80 |
2253.90 |
2253.90 |
2228.80 |
2234.35 |
0.75 |
258 |
5.78 |
109 |
30.83 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
31191.35 |
31200.00 |
31563.00 |
31105.00 |
31388.25 |
0.63 |
45 |
14.12 |
32 |
54.92 |
41599.80 |
30660.00 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
8.80 |
8.81 |
8.94 |
8.80 |
8.90 |
1.14 |
10247 |
0.91 |
28 |
148.33 |
15.75 |
7.77 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
12.46 |
12.00 |
13.00 |
12.00 |
12.70 |
1.93 |
1719 |
0.22 |
30 |
15.88 |
17.39 |
11.06 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
24.54 |
24.00 |
26.50 |
24.00 |
25.96 |
5.79 |
4590 |
1.18 |
38 |
55.23 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
38.25 |
38.35 |
38.57 |
37.65 |
37.83 |
-1.10 |
4766 |
1.82 |
137 |
25.56 |
61.00 |
35.01 |
|
|
502873 |
HP Cotton |
X |
10.00 |
110.40 |
113.90 |
118.00 |
108.00 |
114.25 |
3.49 |
7430 |
8.38 |
62 |
13.70 |
131.90 |
82.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
451.90 |
452.45 |
455.20 |
444.30 |
454.30 |
0.53 |
45484 |
204.40 |
1228 |
6.28 |
508.45 |
287.55 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
344.10 |
345.00 |
355.30 |
342.50 |
354.00 |
2.88 |
11546 |
40.34 |
333 |
23.40 |
639.50 |
308.20 |
|
|
544656 |
HRS Aluglaze |
MT |
10.00 |
232.00 |
232.10 |
237.95 |
232.05 |
235.00 |
1.29 |
31200 |
72.81 |
16 |
88.01 |
237.95 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
21.77 |
21.74 |
22.19 |
21.70 |
21.70 |
-0.32 |
17392 |
3.81 |
66 |
2170.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
215.55 |
215.85 |
217.30 |
210.90 |
211.60 |
-1.83 |
5709 |
12.19 |
222 |
22.88 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
196.75 |
197.85 |
197.85 |
193.00 |
193.80 |
-1.50 |
217659 |
424.21 |
2828 |
13.95 |
253.80 |
158.90 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
180.60 |
180.00 |
193.95 |
180.00 |
189.25 |
4.79 |
10037 |
18.99 |
347 |
16.90 |
272.45 |
170.40 |
|
|
542592 |
Humming Bird |
M |
1.00 |
20.47 |
21.49 |
21.49 |
21.49 |
21.49 |
4.98 |
6250 |
1.34 |
4 |
35.23 |
102.00 |
15.26 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
20.05 |
18.61 |
20.39 |
18.50 |
19.36 |
-3.44 |
533 |
0.10 |
13 |
17.76 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
77.52 |
73.65 |
81.39 |
73.65 |
80.40 |
3.72 |
15403 |
11.88 |
118 |
11.42 |
100.60 |
19.35 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2165.20 |
2160.00 |
2194.70 |
2152.05 |
2190.20 |
1.15 |
20492 |
446.93 |
1548 |
29.37 |
2889.65 |
1542.95 |
|
|