| 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 |
271.00 |
268.30 |
271.00 |
268.30 |
271.00 |
0.00 |
11 |
0.03 |
2 |
70.39 |
326.25 |
156.66 |
|
|
515147 |
Haldyn Glass |
X |
1.00 |
94.71 |
94.58 |
97.00 |
92.50 |
95.99 |
1.35 |
29355 |
28.03 |
178 |
25.00 |
154.65 |
78.23 |
|
|
540679 |
Haleos Labs |
T |
10.00 |
1318.00 |
1313.75 |
1313.80 |
1313.75 |
1313.80 |
-0.32 |
100 |
1.31 |
2 |
21.22 |
1680.00 |
956.05 |
|
|
544312 |
Hamps Bio |
M |
10.00 |
18.00 |
18.50 |
18.50 |
18.50 |
18.50 |
2.78 |
4000 |
0.74 |
1 |
32.46 |
35.00 |
16.01 |
|
|
526407 |
Hampton Sky |
X |
1.00 |
12.79 |
12.80 |
13.00 |
12.61 |
12.95 |
1.25 |
16597 |
2.14 |
88 |
-22.33 |
32.11 |
11.40 |
|
|
532761 |
HandsOn Glob |
B |
10.00 |
63.88 |
64.10 |
65.79 |
60.00 |
62.00 |
-2.94 |
2502 |
1.56 |
29 |
16.02 |
84.80 |
41.51 |
|
|
590113 |
Hang Seng Be |
E |
1.00 |
550.05 |
550.05 |
551.94 |
550.05 |
551.61 |
0.28 |
5585 |
30.80 |
328 |
-- |
577.98 |
319.47 |
|
|
538731 |
Hanman Fit |
M |
10.00 |
3.80 |
4.30 |
4.30 |
4.30 |
4.30 |
13.16 |
4200 |
0.18 |
1 |
-1.06 |
6.60 |
2.90 |
|
|
544687 |
Hannah Josep |
MT |
10.00 |
65.01 |
65.99 |
68.26 |
65.10 |
65.10 |
0.14 |
68000 |
45.68 |
27 |
-- |
71.66 |
61.75 |
|
|
543227 |
Happiest Min |
A1 |
2.00 |
392.25 |
392.25 |
392.25 |
379.50 |
381.10 |
-2.84 |
41260 |
157.38 |
1588 |
31.29 |
735.00 |
379.50 |
|
|
544057 |
Happy Forgin |
B |
2.00 |
1171.10 |
1172.05 |
1288.20 |
1172.05 |
1288.20 |
10.00 |
43393 |
539.96 |
2893 |
58.24 |
1288.20 |
716.10 |
|
|
509597 |
Hardcastle W |
X |
10.00 |
709.10 |
709.10 |
738.65 |
709.10 |
728.95 |
2.80 |
110 |
0.78 |
3 |
16.69 |
899.00 |
600.00 |
|
|
541276 |
Hardwyn (I) |
T |
1.00 |
16.97 |
17.15 |
17.25 |
16.36 |
17.21 |
1.41 |
21669 |
3.64 |
46 |
61.46 |
20.44 |
10.85 |
|
|
538081 |
Haria App. |
X |
10.00 |
5.70 |
5.69 |
5.70 |
5.69 |
5.70 |
0.00 |
137 |
0.01 |
7 |
7.81 |
7.65 |
4.55 |
|
|
512604 |
Haria Export |
X |
10.00 |
6.10 |
6.71 |
6.71 |
6.71 |
6.71 |
10.00 |
1165 |
0.08 |
6 |
51.62 |
10.25 |
4.73 |
|
|
543517 |
Hariom Pipe |
B |
10.00 |
378.95 |
379.05 |
386.00 |
375.00 |
380.40 |
0.38 |
4744 |
18.05 |
164 |
18.75 |
572.10 |
301.39 |
|
|
542682 |
Harish Text. |
X |
10.00 |
61.39 |
59.95 |
64.00 |
59.95 |
63.46 |
3.37 |
1559 |
0.96 |
39 |
6.40 |
92.68 |
52.40 |
|
|
526931 |
Hariyana Shp |
X |
10.00 |
106.90 |
105.00 |
106.10 |
103.15 |
105.60 |
-1.22 |
1005 |
1.05 |
45 |
17.09 |
148.75 |
91.00 |
|
|
500467 |
Harr.Malayal |
B |
10.00 |
165.90 |
161.75 |
177.20 |
161.75 |
169.20 |
1.99 |
1209 |
2.06 |
103 |
12.39 |
265.00 |
156.00 |
|
|
543600 |
Harsha Engr. |
B |
10.00 |
386.05 |
386.10 |
388.80 |
382.15 |
383.90 |
-0.56 |
563 |
2.17 |
155 |
33.09 |
451.00 |
330.00 |
|
|
544105 |
Harshdeep H. |
M |
10.00 |
95.52 |
95.53 |
96.76 |
95.53 |
96.76 |
1.30 |
7500 |
7.20 |
4 |
-- |
116.00 |
56.00 |
|
|
505336 |
Harshil Agro |
X |
1.00 |
0.43 |
0.43 |
0.43 |
0.41 |
0.43 |
0.00 |
6154011 |
26.04 |
961 |
-14.33 |
4.68 |
0.40 |
|
|
532855 |
Haryana Capf |
X |
10.00 |
151.60 |
153.75 |
153.75 |
150.90 |
150.90 |
-0.46 |
147 |
0.22 |
10 |
15.78 |
232.95 |
137.00 |
|
|
524080 |
Haryana Lthr |
X |
10.00 |
62.24 |
63.50 |
63.50 |
63.25 |
63.25 |
1.62 |
22 |
0.01 |
3 |
16.43 |
88.80 |
52.00 |
|
|
531387 |
Hasti Financ |
X |
10.00 |
7.34 |
7.48 |
7.48 |
7.48 |
7.48 |
1.91 |
130 |
0.01 |
1 |
-0.64 |
9.77 |
4.85 |
|
|
509073 |
Hathway Bhaw |
X |
10.00 |
12.40 |
12.00 |
13.49 |
12.00 |
12.98 |
4.68 |
821 |
0.10 |
27 |
46.36 |
21.70 |
10.75 |
|
|
533162 |
Hathway Cabl |
B |
2.00 |
11.68 |
11.68 |
11.75 |
11.36 |
11.47 |
-1.80 |
139979 |
16.08 |
401 |
19.12 |
17.95 |
9.91 |
|
|
531531 |
Hatsun Agro |
A1 |
1.00 |
931.65 |
931.65 |
931.65 |
910.70 |
913.80 |
-1.92 |
708 |
6.49 |
106 |
58.43 |
1178.80 |
817.05 |
|
|
517354 |
Havells (I) |
A1 |
1.00 |
1383.55 |
1368.15 |
1404.75 |
1368.15 |
1399.70 |
1.17 |
5869 |
81.75 |
747 |
59.11 |
1673.20 |
1250.15 |
|
|
539176 |
Hawa Engg. |
X |
10.00 |
80.07 |
80.14 |
87.60 |
79.01 |
86.04 |
7.46 |
3720 |
2.99 |
42 |
13.61 |
159.90 |
70.00 |
|
|
508486 |
Hawkins Cook |
B |
10.00 |
7492.40 |
7598.85 |
7598.85 |
7480.00 |
7512.70 |
0.27 |
703 |
52.85 |
321 |
31.60 |
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 |
35.03 |
35.03 |
35.75 |
34.25 |
35.57 |
1.54 |
378313 |
132.73 |
678 |
37.05 |
50.95 |
26.80 |
|
|
532334 |
HB Estate De |
X |
10.00 |
66.87 |
63.00 |
66.00 |
63.00 |
65.51 |
-2.03 |
309 |
0.20 |
14 |
13.62 |
110.92 |
62.00 |
|
|
508956 |
HB Leas.&Fin |
X |
10.00 |
13.14 |
12.61 |
13.00 |
12.60 |
12.99 |
-1.14 |
2473 |
0.32 |
25 |
-46.39 |
17.60 |
11.02 |
|
|
532333 |
HB Portfolio |
X |
10.00 |
60.61 |
58.55 |
61.75 |
58.55 |
58.68 |
-3.18 |
419 |
0.25 |
18 |
-38.10 |
107.10 |
55.10 |
|
|
532216 |
HB Stockhold |
T |
10.00 |
63.99 |
63.99 |
67.08 |
61.62 |
66.76 |
4.33 |
72 |
0.05 |
4 |
-5.93 |
135.00 |
60.00 |
|
|
517271 |
HBL Engg. |
A1 |
1.00 |
772.95 |
777.30 |
787.45 |
772.40 |
776.70 |
0.49 |
135292 |
1054.81 |
4707 |
27.04 |
1121.95 |
404.30 |
|
|
500185 |
HCC |
A1 |
1.00 |
19.91 |
19.87 |
20.35 |
19.54 |
20.14 |
1.16 |
1209004 |
241.31 |
2152 |
35.33 |
31.47 |
16.93 |
|
|
539224 |
HCKK Venture |
XT |
10.00 |
33.30 |
33.30 |
33.30 |
31.64 |
33.10 |
-0.60 |
734 |
0.24 |
17 |
82.75 |
165.00 |
26.50 |
|
|
500179 |
HCL Infosys. |
B |
2.00 |
13.83 |
13.33 |
14.25 |
13.33 |
13.94 |
0.80 |
23945 |
3.35 |
261 |
-24.03 |
24.39 |
11.78 |
|
|
532281 |
HCL Techno. |
A1 |
2.00 |
1551.20 |
1530.00 |
1530.05 |
1470.00 |
1476.10 |
-4.84 |
660309 |
9871.36 |
15778 |
24.33 |
1770.00 |
1304.00 |
|
|
526717 |
HCP Plastene |
X |
10.00 |
186.60 |
198.60 |
198.60 |
182.35 |
184.70 |
-1.02 |
6017 |
11.41 |
155 |
13.58 |
215.95 |
88.75 |
|
|
544429 |
HDB Finl.Ser |
B |
10.00 |
720.85 |
717.70 |
720.85 |
710.30 |
714.95 |
-0.82 |
35821 |
255.89 |
2045 |
27.28 |
891.65 |
687.75 |
|
|
541729 |
HDFC AMC |
A1 |
5.00 |
2826.40 |
2827.00 |
2843.00 |
2820.30 |
2835.55 |
0.32 |
7617 |
215.70 |
1049 |
42.26 |
2965.00 |
1762.52 |
|
|
500180 |
HDFC Bank |
A1 |
1.00 |
927.05 |
926.05 |
928.70 |
918.50 |
920.45 |
-0.71 |
2170350 |
19996.75 |
30238 |
19.01 |
1020.35 |
830.80 |
|
|
533230 |
HDFC Gold |
E |
1.00 |
132.98 |
129.65 |
133.25 |
129.65 |
132.81 |
-0.13 |
146943 |
194.98 |
1403 |
-- |
152.35 |
70.52 |
|
|
540777 |
HDFC Life In |
A1 |
10.00 |
700.90 |
697.95 |
704.75 |
689.35 |
702.80 |
0.27 |
78134 |
544.41 |
3596 |
80.23 |
820.50 |
600.65 |
|
|
543627 |
HDFC N100LV |
B |
12.62 |
21.37 |
21.25 |
21.25 |
21.17 |
21.17 |
-0.94 |
8 |
0.00 |
2 |
-- |
21.90 |
17.68 |
|
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1047.76 |
1047.96 |
1047.96 |
1047.96 |
1047.96 |
0.02 |
1958 |
20.52 |
1 |
-- |
1047.96 |
1000.83 |
|
|
543628 |
HDFC N200Mom |
B |
19.06 |
31.92 |
31.86 |
32.19 |
31.86 |
32.07 |
0.47 |
2755 |
0.88 |
31 |
-- |
32.65 |
25.45 |
|
|
543224 |
HDFC Nifty B |
B |
22.33 |
62.40 |
61.79 |
62.50 |
61.79 |
62.35 |
-0.08 |
1370 |
0.85 |
38 |
-- |
62.50 |
48.72 |
|
|
539516 |
HDFC Nifty50 |
B |
76.13 |
290.95 |
290.06 |
290.29 |
288.47 |
289.32 |
-0.56 |
1466 |
4.25 |
290 |
-- |
300.00 |
242.14 |
|
|
544110 |
HDFC PSU Bk |
B |
62.78 |
93.60 |
93.13 |
93.50 |
92.95 |
93.01 |
-0.63 |
275 |
0.26 |
13 |
-- |
100.00 |
55.74 |
|
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
95.07 |
94.67 |
95.82 |
94.25 |
95.03 |
-0.04 |
4419 |
4.18 |
166 |
-- |
98.40 |
80.60 |
|
|
543774 |
HDFCBSE500 |
B |
23.86 |
38.43 |
38.07 |
38.70 |
37.90 |
38.31 |
-0.31 |
2675 |
1.02 |
16 |
-- |
39.30 |
31.28 |
|
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
59.56 |
59.35 |
59.35 |
58.47 |
58.82 |
-1.24 |
7704 |
4.51 |
41 |
-- |
63.31 |
50.00 |
|
|
543608 |
HDFCN50Val20 |
B |
86.07 |
140.00 |
139.51 |
139.51 |
138.94 |
138.99 |
-0.72 |
449 |
0.62 |
5 |
-- |
143.10 |
119.55 |
|
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
126.28 |
124.65 |
124.65 |
123.20 |
123.33 |
-2.34 |
4364 |
5.39 |
106 |
-- |
133.38 |
103.21 |
|
|
543569 |
HDFCNif100ET |
B |
17.73 |
27.40 |
27.12 |
27.33 |
27.12 |
27.30 |
-0.36 |
679 |
0.19 |
22 |
-- |
28.00 |
22.80 |
|
|
543665 |
HDFCNifITETF |
B |
29.99 |
37.30 |
36.44 |
36.79 |
35.15 |
35.29 |
-5.39 |
40557 |
14.50 |
212 |
-- |
43.85 |
33.00 |
|
|
543666 |
HDFCNifPvETF |
B |
21.68 |
29.39 |
29.56 |
29.56 |
29.41 |
29.54 |
0.51 |
1297 |
0.38 |
21 |
-- |
29.98 |
24.10 |
|
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.70 |
22.75 |
22.75 |
22.37 |
22.56 |
-0.62 |
15563 |
3.50 |
123 |
-- |
23.20 |
17.52 |
|
| 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 | |
|
543775 |
HDFCNSML250 |
B |
91.31 |
164.54 |
166.21 |
166.21 |
163.10 |
163.76 |
-0.47 |
24476 |
40.07 |
607 |
-- |
182.00 |
134.75 |
|
|
543592 |
HDFCSILVETF |
E |
52.52 |
247.17 |
244.30 |
247.20 |
244.10 |
245.62 |
-0.63 |
222888 |
547.36 |
3050 |
-- |
392.00 |
84.99 |
|
|
540210 |
Heads Up Ven |
B |
10.00 |
8.78 |
8.82 |
8.82 |
8.06 |
8.78 |
0.00 |
5858 |
0.49 |
21 |
3.83 |
14.56 |
7.71 |
|
|
539787 |
HealthCare G |
A1 |
10.00 |
611.15 |
614.65 |
614.65 |
591.85 |
595.30 |
-2.59 |
5472 |
33.00 |
585 |
444.25 |
804.30 |
473.00 |
|
|
543546 |
Healthy Life |
M |
10.00 |
10.05 |
10.45 |
10.45 |
10.10 |
10.31 |
2.59 |
46000 |
4.75 |
22 |
13.75 |
46.66 |
8.85 |
|
|
526967 |
Heera Ispat |
X |
10.00 |
7.35 |
7.50 |
7.50 |
7.50 |
7.50 |
2.04 |
1076 |
0.08 |
7 |
-6.41 |
9.91 |
5.00 |
|
|
509631 |
HEG |
A1 |
2.00 |
530.75 |
530.00 |
539.15 |
525.60 |
532.10 |
0.25 |
155836 |
830.77 |
3862 |
39.83 |
672.20 |
332.20 |
|
|
500292 |
HeidelbergC |
B |
10.00 |
170.70 |
170.70 |
170.70 |
169.00 |
169.10 |
-0.94 |
1144 |
1.94 |
62 |
27.54 |
224.60 |
160.15 |
|
|
539174 |
Helpage Fin |
X |
10.00 |
20.42 |
20.42 |
21.00 |
20.42 |
20.42 |
0.00 |
497 |
0.10 |
8 |
7.68 |
33.80 |
12.73 |
|
|
531178 |
Hemang Res. |
X |
10.00 |
14.84 |
16.25 |
16.25 |
14.20 |
15.00 |
1.08 |
1241 |
0.19 |
30 |
14.29 |
28.80 |
13.65 |
|
|
543916 |
Hemant Surg. |
M |
10.00 |
293.40 |
281.00 |
293.50 |
281.00 |
293.50 |
0.03 |
6400 |
18.08 |
9 |
50.00 |
367.10 |
88.15 |
|
|
543242 |
Hemisphere P |
B |
10.00 |
139.65 |
139.70 |
139.70 |
137.55 |
137.80 |
-1.32 |
11150 |
15.41 |
163 |
-372.43 |
190.85 |
109.30 |
|
|
543266 |
Heranba Inds |
B |
10.00 |
229.65 |
221.05 |
224.10 |
212.05 |
213.20 |
-7.16 |
4788 |
10.34 |
299 |
-18.14 |
403.40 |
204.50 |
|
|
505720 |
Hercules Inv |
B |
1.00 |
131.45 |
131.45 |
132.80 |
130.10 |
131.95 |
0.38 |
6485 |
8.55 |
134 |
11.38 |
238.45 |
126.00 |
|
|
519552 |
Heritage Foo |
A1 |
5.00 |
369.85 |
369.90 |
369.90 |
361.65 |
364.80 |
-1.37 |
10520 |
38.38 |
215 |
20.60 |
541.60 |
339.15 |
|
|
500182 |
Hero Motocor |
A1 |
2.00 |
5681.50 |
5682.25 |
5805.00 |
5682.25 |
5735.10 |
0.94 |
38219 |
2195.01 |
4461 |
21.08 |
6390.00 |
3322.60 |
|
|
524669 |
Hester Biosc |
B |
10.00 |
1529.65 |
1558.00 |
1583.40 |
1558.00 |
1578.75 |
3.21 |
57 |
0.89 |
19 |
32.81 |
2347.70 |
1246.75 |
|
|
534328 |
Hexa Tradex |
B |
2.00 |
165.45 |
160.10 |
161.20 |
160.05 |
161.20 |
-2.57 |
125 |
0.20 |
8 |
-97.70 |
237.00 |
148.80 |
|
|
544362 |
Hexaware Tec |
A1 |
1.00 |
571.95 |
572.00 |
572.00 |
540.00 |
543.95 |
-4.90 |
100185 |
550.15 |
4755 |
33.31 |
900.15 |
540.00 |
|
|
500183 |
HFCL |
A1 |
1.00 |
71.62 |
71.50 |
72.54 |
69.85 |
71.65 |
0.04 |
650639 |
462.33 |
2265 |
210.74 |
94.10 |
59.83 |
|
|
541019 |
HG Infra Eng |
B |
10.00 |
697.40 |
697.50 |
702.15 |
670.50 |
672.30 |
-3.60 |
5739 |
38.92 |
452 |
10.60 |
1272.10 |
545.95 |
|
|
542332 |
Hi-Klass Trd |
XT |
5.00 |
34.56 |
36.28 |
36.28 |
36.28 |
36.28 |
4.98 |
1 |
0.00 |
1 |
-62.55 |
36.28 |
6.81 |
|
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
89.21 |
87.86 |
89.15 |
86.51 |
87.44 |
-1.98 |
52829 |
46.10 |
574 |
23.32 |
127.46 |
70.90 |
|
|
504176 |
High Enr.Bat |
X |
2.00 |
573.35 |
579.60 |
580.00 |
550.00 |
560.80 |
-2.19 |
5060 |
28.62 |
280 |
28.22 |
830.35 |
420.05 |
|
|
544477 |
Highway Infr |
B |
5.00 |
56.82 |
56.07 |
56.99 |
55.54 |
56.91 |
0.16 |
14928 |
8.41 |
241 |
11.61 |
134.88 |
49.45 |
|
|
524735 |
Hikal |
B |
2.00 |
191.25 |
196.50 |
228.00 |
193.55 |
216.55 |
13.23 |
2134525 |
4636.52 |
20079 |
264.09 |
456.60 |
178.00 |
|
|
539697 |
Hiliks Tech. |
XT |
10.00 |
51.18 |
50.16 |
50.16 |
50.16 |
50.16 |
-1.99 |
1483 |
0.74 |
13 |
91.20 |
94.00 |
41.60 |
|
|
544308 |
Hilltone Sof |
XT |
10.00 |
55.82 |
57.80 |
58.61 |
54.56 |
58.61 |
5.00 |
190272 |
111.46 |
172 |
-50.97 |
93.00 |
25.83 |
|
|
532847 |
Hilton Metal |
B |
10.00 |
27.10 |
27.54 |
27.55 |
27.02 |
27.24 |
0.52 |
3062 |
0.83 |
17 |
13.76 |
84.16 |
25.11 |
|
|
505712 |
Him Teknofor |
X |
2.00 |
211.20 |
214.45 |
217.85 |
205.00 |
207.90 |
-1.56 |
9484 |
20.04 |
60 |
20.83 |
271.50 |
149.05 |
|
|
500184 |
Himadri Spl. |
A1 |
1.00 |
455.30 |
455.40 |
455.45 |
450.00 |
452.25 |
-0.67 |
35711 |
161.38 |
1139 |
32.30 |
534.35 |
351.40 |
|
| 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 | |
|
526899 |
Himalaya Fd. |
X |
10.00 |
9.91 |
10.01 |
10.20 |
9.51 |
9.90 |
-0.10 |
123864 |
12.41 |
400 |
15.97 |
17.87 |
8.01 |
|
|
514043 |
Himat. Seide |
B |
5.00 |
111.00 |
110.20 |
113.50 |
106.75 |
109.90 |
-0.99 |
35808 |
39.41 |
543 |
15.95 |
168.85 |
94.40 |
|
|
531979 |
Hind Alumini |
XT |
10.00 |
100.15 |
99.80 |
100.85 |
98.10 |
99.00 |
-1.15 |
8778 |
8.73 |
145 |
7.17 |
162.55 |
57.25 |
|
|
504036 |
Hind Rect |
B |
2.00 |
1403.10 |
1416.65 |
1416.65 |
1357.95 |
1369.50 |
-2.39 |
5211 |
71.68 |
621 |
49.60 |
2101.00 |
801.15 |
|
|
539984 |
Hind Urban I |
X |
10.00 |
1882.30 |
1944.80 |
1983.10 |
1891.05 |
1896.95 |
0.78 |
863 |
16.58 |
84 |
-10.16 |
2970.00 |
1651.30 |
|
|
514428 |
Hind.Adhesiv |
X |
10.00 |
312.60 |
318.00 |
318.00 |
297.40 |
302.05 |
-3.37 |
1754 |
5.26 |
68 |
8.91 |
393.70 |
278.05 |
|
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
4132.15 |
4133.00 |
4190.00 |
4085.00 |
4158.65 |
0.64 |
259207 |
10670.04 |
16207 |
32.84 |
5166.00 |
3045.95 |
|
|
519574 |
Hind.Agrigen |
X |
10.00 |
50.00 |
51.00 |
51.00 |
46.05 |
49.29 |
-1.42 |
8067 |
3.82 |
67 |
246.45 |
103.00 |
46.05 |
|
|
531918 |
Hind.Applian |
X |
10.00 |
112.00 |
122.00 |
122.00 |
106.50 |
108.35 |
-3.26 |
288 |
0.32 |
19 |
833.46 |
238.00 |
85.05 |
|
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
9.40 |
9.40 |
9.40 |
8.93 |
8.93 |
-5.00 |
2571 |
0.24 |
46 |
63.79 |
10.32 |
5.00 |
|
|
509635 |
Hind.Compost |
B |
5.00 |
431.95 |
437.95 |
441.30 |
428.85 |
438.60 |
1.54 |
618 |
2.70 |
95 |
21.73 |
539.95 |
397.55 |
|
|
513599 |
Hind.Copper |
A1 |
5.00 |
603.30 |
605.35 |
628.80 |
601.05 |
624.60 |
3.53 |
2910013 |
18048.44 |
39013 |
91.32 |
759.20 |
183.90 |
|
|
519126 |
Hind.Foods |
B |
2.00 |
521.45 |
519.65 |
535.00 |
516.05 |
525.05 |
0.69 |
1780 |
9.34 |
136 |
49.63 |
609.05 |
443.35 |
|
|
505893 |
Hind.Hardy |
X |
10.00 |
917.05 |
917.05 |
1000.00 |
917.00 |
925.10 |
0.88 |
1443 |
13.65 |
133 |
15.81 |
1350.00 |
601.05 |
|
|
533217 |
Hind.Media V |
B |
10.00 |
71.05 |
72.17 |
73.15 |
72.17 |
72.84 |
2.52 |
506 |
0.37 |
18 |
8.06 |
103.45 |
62.08 |
|
|
509895 |
Hind.Mills |
X |
10.00 |
175.65 |
172.00 |
180.00 |
172.00 |
172.40 |
-1.85 |
40 |
0.07 |
10 |
-5.45 |
218.00 |
154.00 |
|
|
500500 |
Hind.Motors |
B |
5.00 |
17.16 |
17.25 |
17.25 |
17.00 |
17.01 |
-0.87 |
219387 |
37.48 |
1988 |
100.06 |
35.83 |
16.00 |
|
|
500186 |
Hind.Oil Exp |
B |
10.00 |
156.05 |
159.00 |
159.00 |
151.90 |
152.05 |
-2.56 |
10238 |
15.77 |
197 |
14.24 |
213.75 |
135.65 |
|
|
500449 |
Hind.Org.Chm |
B |
10.00 |
31.34 |
31.65 |
31.90 |
30.90 |
31.77 |
1.37 |
32049 |
10.10 |
198 |
0.51 |
45.00 |
22.36 |
|
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
132.40 |
132.40 |
134.95 |
126.95 |
129.00 |
-2.57 |
8918 |
11.54 |
150 |
12.99 |
178.95 |
106.90 |
|
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2462.45 |
2462.95 |
2479.70 |
2350.35 |
2410.05 |
-2.13 |
201082 |
4857.26 |
28557 |
52.01 |
2736.62 |
2102.90 |
|
|
500188 |
Hind.Zinc |
A1 |
2.00 |
629.05 |
630.00 |
633.55 |
621.25 |
623.70 |
-0.85 |
343403 |
2152.24 |
7524 |
22.33 |
732.60 |
378.65 |
|
|
500440 |
Hindalco |
A1 |
1.00 |
965.70 |
957.85 |
966.30 |
943.45 |
964.30 |
-0.14 |
265849 |
2550.05 |
10684 |
12.20 |
1029.60 |
546.25 |
|
|
532859 |
Hinduja Glob |
B |
10.00 |
418.05 |
423.00 |
423.00 |
417.00 |
418.35 |
0.07 |
212 |
0.89 |
39 |
-2091.75 |
628.80 |
393.00 |
|
|
542905 |
Hindware Hom |
B |
2.00 |
243.55 |
243.60 |
243.60 |
236.95 |
239.05 |
-1.85 |
966 |
2.32 |
57 |
-27.41 |
392.10 |
178.15 |
|
|
532359 |
Hit Kit Glob |
XT |
2.00 |
2.14 |
2.24 |
2.24 |
2.04 |
2.24 |
4.67 |
3605188 |
77.46 |
509 |
5.60 |
2.35 |
0.91 |
|
|
543187 |
Hitachi Engy |
A1 |
10.00 |
22726.95 |
22699.95 |
23142.50 |
22590.00 |
22705.65 |
-0.09 |
4910 |
1123.08 |
1581 |
24.05 |
23142.50 |
10385.20 |
|
|
526217 |
Hitech Corp. |
B |
10.00 |
157.60 |
156.00 |
158.30 |
154.00 |
154.00 |
-2.28 |
3586 |
5.53 |
22 |
23.66 |
235.00 |
150.00 |
|
|
531661 |
Hittco Tools |
X |
10.00 |
11.60 |
12.75 |
12.75 |
11.60 |
12.25 |
5.60 |
176 |
0.02 |
6 |
-34.03 |
16.00 |
10.25 |
|
|
522215 |
HLE Glasscoa |
B |
2.00 |
363.65 |
363.70 |
363.70 |
334.60 |
337.30 |
-7.25 |
15369 |
53.51 |
1056 |
41.44 |
662.00 |
218.00 |
|
|
544349 |
HM Electro |
MT |
10.00 |
51.15 |
53.70 |
53.70 |
52.50 |
52.50 |
2.64 |
6400 |
3.42 |
3 |
8.78 |
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 |
29.74 |
29.00 |
31.00 |
29.00 |
30.01 |
0.91 |
82316 |
24.76 |
564 |
12.88 |
38.15 |
23.55 |
|
|
500191 |
HMT |
Z |
10.00 |
44.00 |
44.00 |
44.00 |
43.05 |
43.07 |
-2.11 |
1113 |
0.48 |
25 |
-11.80 |
75.45 |
41.00 |
|
|
543259 |
Home First F |
A1 |
2.00 |
1177.55 |
1180.85 |
1197.00 |
1166.50 |
1186.15 |
0.73 |
9294 |
110.02 |
919 |
24.91 |
1518.80 |
838.65 |
|
|
544014 |
Honasa Cons. |
A1 |
10.00 |
292.50 |
299.65 |
303.00 |
289.30 |
299.05 |
2.24 |
67641 |
202.14 |
1882 |
-64.45 |
334.00 |
190.00 |
|
|
522064 |
Honda (I) Po |
B |
10.00 |
2329.50 |
2301.95 |
2336.95 |
2266.15 |
2318.85 |
-0.46 |
292 |
6.71 |
40 |
30.98 |
3251.00 |
1827.20 |
|
|
517174 |
Honeywell Au |
A1 |
10.00 |
32264.55 |
32035.65 |
32093.45 |
31733.65 |
31838.80 |
-1.32 |
151 |
48.22 |
94 |
55.71 |
41599.80 |
30660.00 |
|
|
500193 |
Hotel Leela |
B |
2.00 |
9.05 |
9.23 |
9.23 |
8.61 |
9.00 |
-0.55 |
37032 |
3.31 |
194 |
75.00 |
15.75 |
7.77 |
|
|
532145 |
Hotel Silver |
X |
10.00 |
12.49 |
12.44 |
12.44 |
11.72 |
11.75 |
-5.92 |
1834 |
0.22 |
22 |
14.69 |
18.90 |
11.06 |
|
|
526761 |
Howard Hotel |
X |
10.00 |
24.78 |
24.00 |
26.50 |
24.00 |
26.50 |
6.94 |
1466 |
0.36 |
18 |
56.38 |
33.90 |
18.00 |
|
|
543433 |
HP Adhesives |
B |
2.00 |
41.00 |
38.20 |
41.33 |
38.20 |
41.33 |
0.80 |
1605 |
0.66 |
48 |
23.48 |
63.50 |
35.01 |
|
|
500104 |
HPCL |
A1 |
10.00 |
461.95 |
461.55 |
464.50 |
448.25 |
452.10 |
-2.13 |
198056 |
900.24 |
6743 |
6.25 |
508.45 |
287.55 |
|
|
540136 |
HPL Elec.Pow |
B |
10.00 |
358.80 |
362.10 |
368.50 |
353.85 |
363.65 |
1.35 |
13096 |
47.61 |
482 |
24.04 |
639.50 |
308.20 |
|
|
544656 |
HRS Aluglaze |
MT |
10.00 |
225.35 |
225.35 |
230.00 |
225.35 |
227.20 |
0.82 |
7200 |
16.40 |
6 |
85.09 |
230.00 |
126.00 |
|
|
532662 |
HT Media |
B |
2.00 |
21.73 |
21.97 |
22.25 |
21.52 |
21.62 |
-0.51 |
955 |
0.21 |
16 |
2162.00 |
28.20 |
14.51 |
|
|
532799 |
Hubtown |
B |
10.00 |
233.65 |
232.10 |
236.15 |
230.00 |
232.10 |
-0.66 |
38659 |
89.46 |
493 |
25.39 |
366.00 |
149.90 |
|
|
540530 |
HUDCO |
A1 |
10.00 |
193.50 |
192.70 |
202.85 |
191.50 |
201.30 |
4.03 |
4399140 |
8757.22 |
10248 |
14.49 |
253.80 |
158.90 |
|
|
509820 |
Huhtamaki (I |
B |
2.00 |
192.10 |
190.55 |
196.70 |
189.00 |
193.20 |
0.57 |
10096 |
19.46 |
366 |
17.25 |
272.45 |
170.40 |
|
|
542592 |
Humming Bird |
M |
1.00 |
17.70 |
18.58 |
18.58 |
18.58 |
18.58 |
4.97 |
3750 |
0.70 |
3 |
30.46 |
102.00 |
15.26 |
|
|
500262 |
Hybrid Finan |
B |
5.00 |
20.67 |
22.00 |
22.00 |
20.48 |
20.49 |
-0.87 |
2335 |
0.49 |
56 |
18.80 |
35.21 |
9.35 |
|
|
539724 |
Hypersoft Tc |
XT |
10.00 |
76.84 |
80.68 |
80.68 |
79.00 |
80.68 |
5.00 |
13328 |
10.75 |
89 |
16.81 |
100.60 |
19.35 |
|
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2188.20 |
2184.05 |
2187.90 |
2144.10 |
2178.15 |
-0.46 |
14784 |
319.99 |
1218 |
29.21 |
2889.65 |
1542.95 |
|
|