| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
515147 |
Haldyn Glass |
B |
1.00 |
95.07 |
98.97 |
99.36 |
95.95 |
98.44 |
3.54 |
24517 |
23.97 |
309 |
24.13 |
154.65 |
70.40 |
|
|
544312 |
Hamps Bio |
M |
10.00 |
25.50 |
24.00 |
25.50 |
23.00 |
25.50 |
0.00 |
44000 |
10.76 |
5 |
44.74 |
35.00 |
13.36 |
|
|
526407 |
Hampton Sky |
XT |
1.00 |
11.25 |
11.74 |
11.74 |
10.71 |
11.57 |
2.84 |
222183 |
25.14 |
162 |
-18.37 |
32.11 |
7.50 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
53.00 |
52.20 |
56.98 |
50.20 |
55.00 |
3.77 |
1216 |
0.64 |
18 |
161.76 |
84.80 |
42.15 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
525.81 |
521.11 |
535.78 |
521.01 |
526.45 |
0.12 |
6350 |
33.51 |
396 |
-- |
577.98 |
365.49 |
|
|
538731 |
Hanman Fit |
M |
10.00 |
5.00 |
4.94 |
4.94 |
4.85 |
4.85 |
-3.00 |
8400 |
0.41 |
2 |
-1.20 |
6.60 |
3.08 |
|
|
544687 |
Hannah Josep |
M |
10.00 |
72.51 |
75.50 |
75.50 |
75.50 |
75.50 |
4.12 |
4000 |
3.02 |
1 |
-- |
88.80 |
55.99 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
361.25 |
362.00 |
378.65 |
362.00 |
375.95 |
4.07 |
57501 |
214.58 |
2316 |
30.87 |
674.00 |
305.30 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1322.65 |
1335.00 |
1347.45 |
1318.50 |
1336.30 |
1.03 |
5734 |
76.36 |
478 |
60.41 |
1391.10 |
755.45 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
727.50 |
728.00 |
734.05 |
728.00 |
732.45 |
0.68 |
12 |
0.09 |
3 |
16.77 |
854.00 |
602.25 |
|
|
541276 |
Hardwyn (I) |
B |
1.00 |
25.66 |
26.39 |
26.42 |
26.00 |
26.20 |
2.10 |
315448 |
83.14 |
207 |
109.17 |
26.42 |
10.90 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.54 |
6.20 |
6.20 |
5.46 |
5.46 |
-1.44 |
38562 |
2.37 |
19 |
10.50 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
6.11 |
6.11 |
6.11 |
6.11 |
6.11 |
0.00 |
287 |
0.02 |
3 |
55.55 |
10.25 |
4.73 |
|
|
500178 |
Harig Crank |
XT |
1.00 |
7.15 |
7.15 |
7.15 |
7.15 |
7.15 |
0.00 |
142 |
0.01 |
17 |
-16.63 |
7.15 |
1.50 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
307.75 |
305.90 |
338.60 |
305.90 |
326.70 |
6.16 |
44123 |
145.01 |
1241 |
16.10 |
572.10 |
268.25 |
|
|
542682 |
Harish Text. |
X |
10.00 |
66.50 |
74.99 |
74.99 |
65.00 |
66.47 |
-0.05 |
1961 |
1.31 |
21 |
4.26 |
74.99 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
103.93 |
103.93 |
105.80 |
103.93 |
105.00 |
1.03 |
748 |
0.78 |
18 |
6.34 |
148.75 |
82.25 |
|
|
530055 |
Harmony Cap. |
XT |
10.00 |
84.54 |
84.54 |
84.54 |
84.54 |
84.54 |
0.00 |
100 |
0.08 |
1 |
-105.68 |
84.54 |
42.42 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
230.30 |
225.70 |
230.00 |
220.20 |
228.10 |
-0.96 |
4727 |
10.81 |
160 |
16.70 |
237.55 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
380.85 |
386.60 |
394.00 |
374.45 |
393.10 |
3.22 |
884 |
3.42 |
40 |
33.89 |
451.00 |
311.05 |
|
|
544105 |
Harshdeep H. |
M |
10.00 |
91.81 |
92.00 |
92.00 |
92.00 |
92.00 |
0.21 |
1500 |
1.38 |
1 |
-- |
116.00 |
63.60 |
|
|
505336 |
Harshil Agro |
XT |
1.00 |
0.39 |
0.39 |
0.40 |
0.38 |
0.39 |
0.00 |
3842067 |
14.83 |
957 |
-13.00 |
2.35 |
0.31 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
161.85 |
152.20 |
160.50 |
151.40 |
158.00 |
-2.38 |
472 |
0.74 |
15 |
17.59 |
232.95 |
119.05 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
63.50 |
66.00 |
66.00 |
64.00 |
64.04 |
0.85 |
3619 |
2.35 |
35 |
16.63 |
88.80 |
50.15 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
11.94 |
11.94 |
12.50 |
11.94 |
12.50 |
4.69 |
870 |
0.11 |
12 |
-59.52 |
19.98 |
9.80 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
11.05 |
11.02 |
11.16 |
11.02 |
11.10 |
0.45 |
137564 |
15.25 |
579 |
23.62 |
17.95 |
8.78 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
991.60 |
989.70 |
1009.95 |
985.00 |
994.75 |
0.32 |
2558 |
25.46 |
234 |
63.60 |
1178.80 |
731.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1238.50 |
1254.60 |
1281.25 |
1244.40 |
1273.55 |
2.83 |
73526 |
928.54 |
4564 |
53.78 |
1632.90 |
1143.00 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
89.89 |
92.59 |
92.59 |
90.33 |
90.33 |
0.49 |
20 |
0.02 |
3 |
14.29 |
158.90 |
63.40 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7466.45 |
7549.00 |
7568.70 |
7441.25 |
7499.60 |
0.44 |
67 |
5.02 |
32 |
31.54 |
9900.00 |
7025.85 |
|
|
532467 |
Hazoor Multi |
B |
1.00 |
28.08 |
28.49 |
28.49 |
27.73 |
28.04 |
-0.14 |
405748 |
113.85 |
769 |
25.26 |
48.49 |
22.45 |
|
| 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 |
B |
10.00 |
78.00 |
75.51 |
75.51 |
75.00 |
75.00 |
-3.85 |
186 |
0.14 |
4 |
13.54 |
110.92 |
56.85 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
12.13 |
12.50 |
12.50 |
11.82 |
12.12 |
-0.08 |
4511 |
0.56 |
36 |
-43.29 |
17.60 |
10.25 |
|
|
532333 |
HB Portfolio |
X |
10.00 |
63.11 |
64.85 |
64.85 |
60.00 |
62.82 |
-0.46 |
3558 |
2.19 |
45 |
104.70 |
107.10 |
49.00 |
|
|
532216 |
HB Stockhold |
B |
10.00 |
62.70 |
66.75 |
66.75 |
58.90 |
61.73 |
-1.55 |
1053 |
0.68 |
12 |
-5.48 |
135.00 |
41.51 |
|
|
537839 |
HBG Hotels |
X |
10.00 |
88.00 |
89.70 |
95.89 |
89.70 |
94.71 |
7.63 |
4952 |
4.63 |
140 |
3.66 |
286.00 |
71.30 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
797.55 |
803.95 |
820.00 |
803.05 |
809.20 |
1.46 |
51260 |
416.75 |
2051 |
28.18 |
1121.95 |
452.05 |
|
|
500185 |
HCC |
A1 |
1.00 |
20.07 |
20.40 |
21.05 |
20.01 |
20.74 |
3.34 |
2704285 |
557.77 |
4917 |
27.65 |
31.47 |
13.60 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
12.58 |
13.25 |
13.25 |
12.39 |
12.49 |
-0.72 |
53839 |
6.81 |
201 |
-17.35 |
24.39 |
9.05 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1203.25 |
1202.10 |
1231.95 |
1201.10 |
1228.70 |
2.12 |
417240 |
5077.10 |
13355 |
20.03 |
1770.00 |
1198.50 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
213.55 |
214.90 |
251.00 |
214.90 |
240.25 |
12.50 |
24291 |
58.09 |
419 |
12.80 |
251.00 |
96.00 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
674.70 |
676.25 |
676.90 |
668.30 |
670.20 |
-0.67 |
29652 |
199.31 |
1096 |
25.57 |
891.65 |
557.00 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2735.35 |
2740.10 |
2777.35 |
2720.00 |
2756.45 |
0.77 |
29267 |
804.42 |
2471 |
41.32 |
2965.00 |
2080.87 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
784.90 |
787.20 |
793.00 |
785.35 |
789.90 |
0.64 |
1008626 |
7963.84 |
30793 |
15.99 |
1020.35 |
726.75 |
|
|
539517 |
HDFC BSE Sen |
A1 |
25.04 |
86.87 |
85.92 |
87.71 |
85.92 |
87.37 |
0.58 |
10365 |
9.00 |
153 |
-- |
98.40 |
80.78 |
|
|
543774 |
HDFC BSE500 |
B |
23.86 |
36.28 |
35.37 |
36.84 |
35.37 |
36.60 |
0.88 |
962 |
0.35 |
41 |
-- |
39.30 |
32.20 |
|
|
533230 |
HDFC Gold ET |
E |
1.00 |
127.96 |
127.30 |
131.15 |
127.30 |
128.30 |
0.27 |
106568 |
137.05 |
1355 |
-- |
152.35 |
78.80 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
588.05 |
594.40 |
603.25 |
590.05 |
597.15 |
1.55 |
174721 |
1044.97 |
7942 |
67.40 |
820.50 |
555.15 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
20.02 |
20.02 |
20.90 |
20.02 |
20.90 |
4.40 |
384 |
0.08 |
21 |
-- |
21.90 |
18.21 |
|
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1057.16 |
1058.00 |
1058.00 |
1058.00 |
1058.00 |
0.08 |
1 |
0.01 |
1 |
-- |
1062.61 |
1009.78 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
30.68 |
30.68 |
31.00 |
30.46 |
30.80 |
0.39 |
21349 |
6.59 |
141 |
-- |
32.65 |
27.15 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
57.65 |
57.13 |
57.89 |
57.13 |
57.50 |
-0.26 |
8539 |
4.91 |
54 |
-- |
64.06 |
51.31 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
268.36 |
266.05 |
270.55 |
266.05 |
269.52 |
0.43 |
5268 |
14.19 |
173 |
-- |
300.00 |
248.90 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
88.78 |
90.75 |
92.48 |
88.38 |
90.42 |
1.85 |
2390 |
2.15 |
124 |
-- |
100.56 |
61.65 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
56.75 |
56.04 |
56.04 |
56.04 |
56.04 |
-1.25 |
185 |
0.10 |
1 |
-- |
63.31 |
51.98 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
112.75 |
113.32 |
115.15 |
113.19 |
114.80 |
1.82 |
1272 |
1.45 |
51 |
-- |
133.38 |
107.92 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
25.97 |
25.97 |
26.00 |
25.50 |
25.87 |
-0.39 |
1135 |
0.29 |
38 |
-- |
28.00 |
23.15 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
30.46 |
30.18 |
31.41 |
30.18 |
31.10 |
2.10 |
8438 |
2.62 |
61 |
-- |
42.35 |
30.14 |
|
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
71.24 |
73.02 |
73.02 |
71.68 |
72.37 |
1.59 |
2074 |
1.49 |
56 |
-- |
73.02 |
61.00 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
27.00 |
27.67 |
27.68 |
26.82 |
27.04 |
0.15 |
214 |
0.06 |
19 |
-- |
29.98 |
24.20 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.14 |
21.58 |
22.57 |
21.58 |
22.46 |
1.45 |
41822 |
9.40 |
196 |
-- |
23.20 |
19.20 |
|
|
543775 |
HDFCNSML250 |
B |
91.31 |
165.20 |
168.10 |
168.58 |
163.81 |
168.40 |
1.94 |
76911 |
129.00 |
1179 |
-- |
182.00 |
142.80 |
|
| 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 | |
|
543592 |
HDFCSILVETF |
E |
52.52 |
227.87 |
230.26 |
233.05 |
230.26 |
230.81 |
1.29 |
91105 |
210.94 |
1348 |
-- |
392.00 |
90.11 |
|
|
532873 |
HDIL |
Z |
10.00 |
2.07 |
2.03 |
2.17 |
1.98 |
2.14 |
3.38 |
54490 |
1.16 |
89 |
1.13 |
4.11 |
1.85 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
7.40 |
6.76 |
7.45 |
6.76 |
7.21 |
-2.57 |
2238 |
0.16 |
37 |
3.81 |
12.95 |
5.77 |
|
|
539787 |
HealthCare G |
A1 |
10.00 |
569.05 |
580.45 |
584.35 |
575.00 |
577.25 |
1.44 |
3469 |
20.05 |
338 |
454.53 |
799.35 |
511.83 |
|
|
543546 |
Healthy Life |
M |
10.00 |
8.39 |
8.39 |
8.39 |
7.98 |
7.98 |
-4.89 |
118000 |
9.45 |
32 |
10.50 |
46.66 |
5.37 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
6.45 |
6.65 |
6.65 |
6.64 |
6.65 |
3.10 |
5799 |
0.39 |
5 |
-5.68 |
9.91 |
4.85 |
|
|
509631 |
HEG |
A1 |
2.00 |
654.05 |
660.00 |
682.00 |
659.00 |
664.00 |
1.52 |
150453 |
1013.27 |
5327 |
33.60 |
685.10 |
416.15 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
156.70 |
153.60 |
161.10 |
153.60 |
160.85 |
2.65 |
5250 |
8.36 |
332 |
26.20 |
224.60 |
136.60 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
22.46 |
22.46 |
22.50 |
22.00 |
22.50 |
0.18 |
318 |
0.07 |
16 |
7.01 |
33.80 |
15.17 |
|
|
531178 |
Hemang Res. |
XT |
10.00 |
17.58 |
17.15 |
18.24 |
17.15 |
17.23 |
-1.99 |
2523 |
0.44 |
7 |
24.97 |
28.80 |
9.00 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
288.25 |
286.00 |
294.95 |
283.00 |
286.15 |
-0.73 |
32800 |
94.52 |
57 |
48.75 |
367.10 |
89.99 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
125.50 |
125.70 |
129.70 |
125.70 |
129.10 |
2.87 |
18512 |
23.74 |
308 |
-348.92 |
190.85 |
111.10 |
|
|
524590 |
Hemo Organic |
X |
10.00 |
11.59 |
11.59 |
12.00 |
11.02 |
11.15 |
-3.80 |
1312 |
0.15 |
32 |
42.88 |
22.51 |
8.08 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
212.65 |
212.70 |
232.45 |
212.65 |
228.60 |
7.50 |
9807 |
22.25 |
554 |
-15.22 |
403.40 |
155.80 |
|
|
505720 |
Hercules Inv |
X |
1.00 |
131.47 |
133.99 |
136.95 |
130.01 |
135.74 |
3.25 |
14732 |
19.75 |
191 |
11.71 |
238.45 |
85.85 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
355.15 |
356.00 |
368.00 |
355.00 |
360.90 |
1.62 |
20092 |
72.86 |
783 |
20.38 |
541.60 |
292.05 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
4963.35 |
4980.90 |
5097.95 |
4980.90 |
5046.15 |
1.67 |
25985 |
1315.38 |
4057 |
18.55 |
6390.00 |
3710.10 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1498.00 |
1487.20 |
1695.00 |
1483.00 |
1666.95 |
11.28 |
1219 |
20.20 |
417 |
34.64 |
2347.70 |
1250.95 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
168.85 |
170.95 |
170.95 |
163.00 |
170.80 |
1.15 |
17 |
0.03 |
4 |
-103.52 |
210.00 |
148.80 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
444.65 |
453.35 |
454.90 |
444.75 |
451.35 |
1.51 |
16240 |
72.93 |
659 |
27.64 |
900.15 |
400.35 |
|
|
500183 |
HFCL |
A1 |
1.00 |
100.23 |
101.65 |
107.88 |
101.65 |
106.75 |
6.51 |
2728286 |
2884.90 |
13753 |
313.97 |
107.88 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
603.20 |
597.30 |
617.55 |
597.30 |
613.05 |
1.63 |
13226 |
80.56 |
655 |
10.19 |
1272.10 |
430.05 |
|
|
542332 |
Hi-Klass Trd |
XT |
5.00 |
92.61 |
94.46 |
94.46 |
94.46 |
94.46 |
2.00 |
1 |
0.00 |
1 |
2361.50 |
94.46 |
6.81 |
|
|
522073 |
Hi-Tech Gear |
T |
10.00 |
618.15 |
625.00 |
635.00 |
625.00 |
630.00 |
1.92 |
473 |
2.98 |
10 |
52.46 |
894.80 |
532.05 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
88.57 |
91.00 |
92.05 |
88.20 |
91.07 |
2.82 |
62236 |
56.72 |
762 |
24.29 |
127.46 |
70.15 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
611.75 |
620.00 |
670.25 |
617.00 |
654.10 |
6.92 |
18997 |
123.21 |
788 |
32.92 |
830.35 |
432.00 |
|
|
544741 |
Highness Mic |
M |
10.00 |
108.20 |
108.55 |
112.00 |
108.55 |
111.55 |
3.10 |
24000 |
26.62 |
20 |
23.29 |
132.10 |
107.50 |
|
|
544477 |
Highway Infr |
T |
5.00 |
52.74 |
51.10 |
53.50 |
51.01 |
52.37 |
-0.70 |
7200 |
3.78 |
94 |
10.69 |
134.88 |
40.80 |
|
|
524735 |
Hikal |
B |
2.00 |
181.55 |
181.55 |
190.00 |
181.55 |
189.35 |
4.30 |
19380 |
36.34 |
358 |
-180.33 |
449.30 |
145.95 |
|
|
539697 |
Hiliks Tech. |
X |
10.00 |
49.00 |
45.55 |
48.01 |
45.55 |
46.52 |
-5.06 |
7406 |
3.51 |
31 |
290.75 |
89.60 |
38.63 |
|
|
544308 |
Hilltone Sof |
X |
10.00 |
49.84 |
50.80 |
52.00 |
48.11 |
50.10 |
0.52 |
23388 |
11.75 |
47 |
-200.40 |
93.00 |
31.60 |
|
| 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 | |
|
532847 |
Hilton Metal |
B |
10.00 |
24.06 |
24.18 |
25.00 |
24.04 |
24.47 |
1.70 |
20827 |
5.10 |
201 |
16.10 |
70.68 |
13.50 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
216.00 |
224.75 |
224.75 |
211.20 |
213.10 |
-1.34 |
7540 |
16.24 |
62 |
23.39 |
271.50 |
151.90 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
566.35 |
575.05 |
584.00 |
544.35 |
570.60 |
0.75 |
1514887 |
8555.44 |
23568 |
40.76 |
605.40 |
407.05 |
|
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.71 |
9.90 |
10.15 |
9.80 |
10.04 |
3.40 |
27822 |
2.77 |
139 |
16.19 |
17.87 |
6.81 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
88.09 |
88.50 |
90.94 |
88.50 |
90.48 |
2.71 |
24475 |
22.06 |
473 |
15.68 |
168.85 |
71.91 |
|
|
531979 |
Hind Alumini |
X |
10.00 |
103.57 |
104.00 |
106.90 |
102.06 |
104.82 |
1.21 |
9428 |
9.90 |
208 |
6.97 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
910.45 |
916.05 |
989.90 |
916.05 |
933.75 |
2.56 |
16946 |
162.38 |
1495 |
63.91 |
1050.50 |
433.35 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
308.00 |
301.35 |
314.00 |
301.35 |
313.00 |
1.62 |
1653 |
5.13 |
41 |
9.28 |
378.00 |
247.60 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4264.35 |
4282.00 |
4340.90 |
4282.00 |
4310.55 |
1.08 |
26012 |
1121.75 |
3113 |
32.41 |
5166.00 |
3479.20 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
49.75 |
59.69 |
59.69 |
49.60 |
51.53 |
3.58 |
1894 |
0.95 |
26 |
736.14 |
103.00 |
35.50 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
118.00 |
118.00 |
118.00 |
112.10 |
112.10 |
-5.00 |
257 |
0.29 |
17 |
1121.00 |
238.00 |
75.35 |
|
|
532041 |
Hind.Bio-Sci |
XT |
2.00 |
9.43 |
9.90 |
9.90 |
9.02 |
9.21 |
-2.33 |
8497 |
0.81 |
83 |
65.79 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
482.35 |
491.50 |
491.55 |
464.40 |
470.30 |
-2.50 |
1049 |
5.06 |
158 |
27.25 |
548.95 |
346.25 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
541.25 |
549.55 |
562.00 |
545.95 |
559.40 |
3.35 |
385382 |
2147.90 |
7365 |
81.78 |
759.20 |
197.70 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
487.05 |
482.35 |
495.00 |
482.35 |
491.00 |
0.81 |
2432 |
11.92 |
348 |
43.84 |
585.00 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
810.60 |
835.00 |
889.00 |
801.50 |
864.75 |
6.68 |
1962 |
16.58 |
105 |
14.19 |
1350.00 |
665.00 |
|
|
539984 |
Hind.Insulat |
XT |
2.00 |
955.35 |
1003.10 |
1003.10 |
1003.10 |
1003.10 |
5.00 |
9312 |
93.41 |
64 |
-26.87 |
1003.10 |
330.26 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
65.97 |
69.70 |
69.70 |
65.00 |
67.53 |
2.36 |
1311 |
0.90 |
40 |
7.47 |
103.45 |
55.47 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
160.00 |
161.00 |
161.90 |
156.00 |
161.90 |
1.19 |
62 |
0.10 |
16 |
-5.12 |
201.00 |
135.00 |
|
|
500500 |
Hind.Motors |
XT |
5.00 |
16.44 |
16.41 |
17.10 |
16.40 |
17.00 |
3.41 |
540112 |
91.58 |
999 |
100.00 |
35.83 |
10.10 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
149.30 |
152.45 |
153.80 |
148.85 |
153.25 |
2.65 |
29522 |
44.46 |
373 |
19.08 |
195.65 |
117.80 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
31.32 |
31.58 |
33.45 |
31.58 |
33.19 |
5.97 |
124549 |
41.08 |
550 |
0.45 |
40.70 |
21.05 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
110.16 |
112.00 |
112.00 |
110.50 |
111.31 |
1.04 |
3567 |
3.97 |
64 |
11.21 |
178.95 |
87.05 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2329.00 |
2336.35 |
2361.00 |
2325.00 |
2327.60 |
-0.06 |
40527 |
948.67 |
4143 |
37.69 |
2736.62 |
2023.05 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
588.85 |
605.00 |
633.00 |
594.20 |
627.90 |
6.63 |
1526818 |
9429.27 |
26550 |
22.48 |
732.60 |
399.80 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
1048.20 |
1059.80 |
1066.60 |
1052.80 |
1061.90 |
1.31 |
186172 |
1972.11 |
7423 |
14.84 |
1066.60 |
602.10 |
|
|
543645 |
Hindprakash |
B |
10.00 |
136.10 |
136.75 |
138.10 |
136.00 |
136.00 |
-0.07 |
140 |
0.19 |
3 |
100.00 |
176.25 |
109.00 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
410.80 |
412.00 |
418.00 |
407.10 |
411.15 |
0.09 |
2841 |
11.68 |
164 |
43.19 |
628.80 |
341.60 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
226.60 |
221.75 |
236.20 |
221.75 |
223.05 |
-1.57 |
9208 |
21.02 |
248 |
-36.15 |
392.10 |
171.00 |
|
|
530853 |
Hipolin |
X |
10.00 |
75.40 |
75.35 |
79.17 |
75.35 |
79.17 |
5.00 |
1050 |
0.83 |
28 |
-8.02 |
118.65 |
44.83 |
|
|
590018 |
Hisar Metal |
B |
10.00 |
154.10 |
161.75 |
161.75 |
161.75 |
161.75 |
4.96 |
1 |
0.00 |
1 |
29.09 |
228.00 |
117.65 |
|
| 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 | |
|
532359 |
Hit Kit Glob |
XT |
2.00 |
3.36 |
3.52 |
3.52 |
3.52 |
3.52 |
4.76 |
60479 |
2.13 |
54 |
8.80 |
6.20 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
32204.00 |
32250.60 |
32581.20 |
31836.85 |
32062.05 |
-0.44 |
10771 |
3466.23 |
3209 |
33.96 |
32581.20 |
13265.00 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
139.70 |
144.50 |
144.50 |
136.00 |
142.95 |
2.33 |
635 |
0.89 |
5 |
33.64 |
235.00 |
112.10 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
11.55 |
11.00 |
12.48 |
11.00 |
11.95 |
3.46 |
412 |
0.05 |
9 |
-24.90 |
16.00 |
8.41 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
322.85 |
322.65 |
332.60 |
322.50 |
328.70 |
1.81 |
2670 |
8.76 |
224 |
44.97 |
662.00 |
246.05 |
|
|
544349 |
HM Electro |
M |
10.00 |
51.01 |
51.01 |
51.26 |
49.36 |
49.36 |
-3.23 |
9600 |
4.81 |
6 |
8.25 |
88.00 |
36.47 |
|
|
543929 |
HMA Agro |
B |
1.00 |
24.04 |
23.50 |
24.59 |
23.50 |
24.33 |
1.21 |
8862 |
2.14 |
252 |
10.44 |
38.15 |
20.00 |
|
|
500191 |
HMT |
Z |
10.00 |
62.31 |
63.99 |
63.99 |
62.31 |
63.10 |
1.27 |
3367 |
2.13 |
25 |
-17.29 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1135.05 |
1149.95 |
1159.00 |
1133.60 |
1150.45 |
1.36 |
2818 |
32.27 |
691 |
24.22 |
1518.80 |
893.95 |
|
|
523387 |
Homre |
XT |
1.00 |
2.17 |
2.27 |
2.27 |
2.27 |
2.27 |
4.61 |
112334 |
2.55 |
89 |
45.40 |
2.47 |
0.55 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
348.80 |
348.80 |
351.00 |
343.80 |
347.55 |
-0.36 |
37204 |
129.23 |
2411 |
-74.90 |
358.95 |
228.15 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2240.75 |
2260.90 |
2273.40 |
2237.50 |
2249.00 |
0.37 |
230 |
5.18 |
103 |
31.03 |
3251.00 |
1840.00 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
31333.80 |
31400.00 |
31895.00 |
31356.15 |
31856.50 |
1.67 |
107 |
33.92 |
85 |
55.74 |
41599.80 |
26250.05 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
8.47 |
8.88 |
8.88 |
8.56 |
8.81 |
4.01 |
25566 |
2.23 |
112 |
146.83 |
15.75 |
5.52 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
11.24 |
11.29 |
11.98 |
11.24 |
11.79 |
4.89 |
317 |
0.04 |
9 |
14.74 |
15.30 |
8.35 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
25.50 |
25.95 |
25.95 |
23.60 |
25.62 |
0.47 |
1152 |
0.27 |
13 |
54.51 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
38.28 |
38.28 |
39.48 |
37.59 |
38.11 |
-0.44 |
8076 |
3.07 |
209 |
25.75 |
54.65 |
26.35 |
|
|
502873 |
HP Cotton |
X |
10.00 |
110.06 |
109.50 |
110.14 |
109.50 |
110.14 |
0.07 |
101 |
0.11 |
3 |
13.21 |
132.00 |
89.00 |
|
|
500104 |
HPCL |
A1 |
10.00 |
373.40 |
376.00 |
385.00 |
372.95 |
381.05 |
2.05 |
139783 |
531.02 |
3313 |
5.27 |
508.45 |
316.20 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
353.65 |
347.70 |
378.00 |
347.70 |
376.25 |
6.39 |
38402 |
142.66 |
995 |
24.87 |
639.50 |
256.05 |
|
|
544656 |
HRS Aluglaze |
MT |
10.00 |
226.50 |
216.35 |
230.50 |
216.35 |
230.30 |
1.68 |
30000 |
67.77 |
17 |
86.25 |
292.60 |
126.00 |
|
|
544736 |
HSBC Gold ET |
E |
10.00 |
131.43 |
131.50 |
131.50 |
129.11 |
131.49 |
0.05 |
92 |
0.12 |
11 |
-- |
136.32 |
122.80 |
|
|
532662 |
HT Media |
B |
2.00 |
22.31 |
22.64 |
22.64 |
21.96 |
22.35 |
0.18 |
15130 |
3.38 |
67 |
2235.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
204.15 |
205.00 |
209.70 |
203.45 |
207.10 |
1.45 |
17171 |
35.36 |
398 |
22.39 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
211.45 |
212.35 |
216.80 |
211.50 |
215.65 |
1.99 |
1569379 |
3378.10 |
7419 |
15.53 |
253.80 |
158.95 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
177.80 |
180.05 |
182.95 |
178.65 |
179.90 |
1.18 |
16580 |
29.87 |
306 |
16.06 |
272.45 |
148.95 |
|
|
542592 |
Humming Bird |
M |
1.00 |
16.20 |
15.40 |
16.60 |
15.39 |
16.50 |
1.85 |
8750 |
1.42 |
4 |
27.05 |
102.00 |
13.30 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
20.03 |
20.00 |
20.48 |
18.01 |
20.16 |
0.65 |
1271 |
0.25 |
28 |
18.50 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
135.00 |
135.00 |
137.70 |
132.30 |
137.70 |
2.00 |
2994 |
4.08 |
29 |
393.43 |
137.75 |
20.30 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
1784.55 |
1791.35 |
1846.00 |
1789.75 |
1837.55 |
2.97 |
248369 |
4564.86 |
5344 |
24.64 |
2889.65 |
1635.45 |
|
|