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. |
X |
10.00 |
664.10 |
651.20 |
673.90 |
640.00 |
656.40 |
-1.16 |
5251 |
34.52 |
154 |
9.83 |
958.00 |
470.00 |
|
515147 |
Haldyn Glass |
X |
1.00 |
108.45 |
106.35 |
114.50 |
106.35 |
109.05 |
0.55 |
37716 |
41.57 |
319 |
31.16 |
186.00 |
84.01 |
|
544312 |
Hamps Bio |
M |
10.00 |
37.00 |
37.23 |
37.23 |
37.23 |
37.23 |
0.62 |
4000 |
1.49 |
2 |
32.37 |
107.20 |
37.00 |
|
526407 |
Hampton Sky |
X |
1.00 |
26.76 |
26.77 |
32.11 |
25.00 |
25.07 |
-6.32 |
1470650 |
390.33 |
2182 |
125.35 |
35.80 |
20.50 |
|
590113 |
Hang Seng Be |
E |
1.00 |
384.87 |
384.99 |
384.99 |
382.52 |
383.74 |
-0.29 |
12321 |
47.26 |
545 |
-- |
448.98 |
269.08 |
|
543227 |
Happiest Min |
A1 |
2.00 |
636.15 |
648.15 |
648.15 |
630.30 |
631.85 |
-0.68 |
9001 |
57.04 |
612 |
52.09 |
837.90 |
525.05 |
|
544057 |
Happy Forgin |
B |
2.00 |
952.95 |
953.95 |
953.95 |
933.05 |
936.85 |
-1.69 |
3194 |
30.06 |
823 |
42.33 |
1295.00 |
716.10 |
|
509597 |
Hardcastle W |
X |
10.00 |
728.00 |
728.00 |
728.00 |
711.80 |
713.70 |
-1.96 |
96 |
0.69 |
14 |
37.62 |
1178.00 |
600.00 |
|
541276 |
Hardwyn (I) |
T |
1.00 |
14.08 |
14.36 |
14.36 |
14.26 |
14.26 |
1.28 |
28892 |
4.14 |
29 |
62.00 |
33.92 |
10.85 |
|
538081 |
Haria App. |
X |
10.00 |
5.41 |
5.41 |
5.41 |
5.11 |
5.30 |
-2.03 |
959 |
0.05 |
12 |
9.64 |
6.80 |
4.35 |
|
543517 |
Hariom Pipe |
B |
10.00 |
456.55 |
457.20 |
469.80 |
455.85 |
467.15 |
2.32 |
162547 |
755.71 |
4040 |
23.44 |
885.05 |
301.39 |
|
542682 |
Harish Text. |
X |
10.00 |
65.97 |
64.90 |
64.90 |
62.15 |
64.50 |
-2.23 |
554 |
0.35 |
8 |
-10.06 |
102.60 |
48.00 |
|
526931 |
Hariyana Shp |
X |
10.00 |
124.65 |
128.40 |
128.40 |
124.50 |
125.90 |
1.00 |
885 |
1.12 |
42 |
48.61 |
239.95 |
91.00 |
|
500467 |
Harr.Malayal |
B |
10.00 |
210.25 |
214.35 |
216.25 |
211.45 |
212.05 |
0.86 |
413 |
0.88 |
39 |
26.28 |
340.25 |
165.65 |
|
543600 |
Harsha Engr. |
B |
10.00 |
402.50 |
407.05 |
412.15 |
403.50 |
408.45 |
1.48 |
1146 |
4.66 |
114 |
41.64 |
583.70 |
330.00 |
|
544105 |
Harshdeep H. |
MT |
10.00 |
93.68 |
93.80 |
97.80 |
93.80 |
94.88 |
1.28 |
27000 |
25.74 |
18 |
-- |
100.00 |
55.95 |
|
505336 |
Harshil Agro |
XT |
1.00 |
1.41 |
1.39 |
1.39 |
1.39 |
1.39 |
-1.42 |
865988 |
12.04 |
695 |
9.27 |
11.78 |
1.30 |
|
532855 |
Haryana Capf |
X |
10.00 |
203.95 |
197.00 |
206.00 |
197.00 |
202.80 |
-0.56 |
929 |
1.86 |
41 |
20.24 |
447.90 |
144.50 |
|
524080 |
Haryana Lthr |
X |
10.00 |
69.29 |
69.20 |
70.50 |
69.20 |
69.72 |
0.62 |
451 |
0.32 |
18 |
14.90 |
124.00 |
62.56 |
|
509073 |
Hathway Bhaw |
X |
10.00 |
16.22 |
16.03 |
16.98 |
16.03 |
16.98 |
4.69 |
1899 |
0.31 |
17 |
339.60 |
23.66 |
14.86 |
|
533162 |
Hathway Cabl |
B |
2.00 |
15.94 |
16.05 |
16.09 |
15.78 |
15.83 |
-0.69 |
190799 |
30.30 |
762 |
30.44 |
25.66 |
11.95 |
|
531531 |
Hatsun Agro |
A1 |
1.00 |
976.95 |
996.50 |
996.50 |
963.55 |
981.80 |
0.50 |
1686 |
16.45 |
148 |
76.58 |
1380.00 |
817.05 |
|
517354 |
Havells (I) |
A1 |
1.00 |
1532.55 |
1533.00 |
1537.65 |
1511.05 |
1524.25 |
-0.54 |
64985 |
988.67 |
4116 |
64.92 |
2104.95 |
1360.05 |
|
539176 |
Hawa Engg. |
X |
10.00 |
135.55 |
147.95 |
147.95 |
133.30 |
139.95 |
3.25 |
199 |
0.27 |
16 |
30.89 |
338.00 |
105.00 |
|
508486 |
Hawkins Cook |
B |
10.00 |
9230.40 |
9141.00 |
9250.00 |
9110.50 |
9186.35 |
-0.48 |
964 |
88.34 |
463 |
42.37 |
9355.05 |
7099.95 |
|
532467 |
Hazoor Multi |
X |
1.00 |
44.02 |
44.39 |
44.90 |
42.90 |
43.80 |
-0.50 |
639891 |
280.84 |
2665 |
21.79 |
63.90 |
32.00 |
|
532334 |
HB Estate De |
X |
10.00 |
89.51 |
88.03 |
91.80 |
88.03 |
88.70 |
-0.90 |
177 |
0.16 |
16 |
17.63 |
125.10 |
69.00 |
|
508956 |
HB Leas.&Fin |
X |
10.00 |
15.55 |
15.55 |
15.55 |
14.62 |
15.19 |
-2.32 |
7260 |
1.09 |
61 |
-58.42 |
26.98 |
11.63 |
|
532333 |
HB Portfolio |
X |
10.00 |
97.12 |
97.99 |
98.00 |
95.10 |
96.41 |
-0.73 |
1158 |
1.11 |
48 |
-1928.20 |
176.70 |
68.01 |
|
532216 |
HB Stockhold |
T |
10.00 |
92.50 |
92.75 |
96.95 |
92.00 |
96.90 |
4.76 |
1300 |
1.24 |
36 |
-5.76 |
187.45 |
69.50 |
|
517271 |
HBL Engg. |
A1 |
1.00 |
628.05 |
628.05 |
628.40 |
616.80 |
618.90 |
-1.46 |
56058 |
348.62 |
2144 |
61.95 |
738.65 |
404.30 |
|
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 | |
|
500185 |
HCC |
T |
1.00 |
29.73 |
29.50 |
30.14 |
29.15 |
29.33 |
-1.35 |
557957 |
164.60 |
1866 |
47.31 |
57.46 |
21.37 |
|
500179 |
HCL Infosys. |
T |
2.00 |
16.56 |
16.70 |
16.96 |
16.45 |
16.52 |
-0.24 |
13565 |
2.26 |
134 |
-25.81 |
24.39 |
11.78 |
|
532281 |
HCL Techno. |
A1 |
2.00 |
1708.70 |
1708.70 |
1711.70 |
1671.50 |
1674.05 |
-2.03 |
200073 |
3366.49 |
7256 |
26.11 |
2011.00 |
1304.00 |
|
526717 |
HCP Plastene |
XT |
10.00 |
173.50 |
173.50 |
173.50 |
170.05 |
170.05 |
-1.99 |
2012 |
3.45 |
23 |
18.83 |
204.95 |
88.75 |
|
544429 |
HDB Finl.Ser |
B |
10.00 |
849.45 |
849.60 |
864.00 |
837.05 |
840.65 |
-1.04 |
508035 |
4316.47 |
17376 |
32.05 |
891.65 |
827.50 |
|
541729 |
HDFC AMC |
A1 |
5.00 |
5108.45 |
5118.00 |
5173.50 |
5076.90 |
5138.70 |
0.59 |
14132 |
726.39 |
2019 |
44.68 |
5275.00 |
3525.05 |
|
500180 |
HDFC Bank |
A1 |
1.00 |
2001.50 |
1999.95 |
2013.25 |
1998.15 |
2010.60 |
0.45 |
691541 |
13869.70 |
10421 |
21.78 |
2027.40 |
1588.50 |
|
533230 |
HDFC Gold |
E |
1.00 |
83.33 |
82.67 |
83.10 |
82.45 |
82.53 |
-0.96 |
54178 |
44.82 |
607 |
-- |
87.43 |
59.65 |
|
540777 |
HDFC Life In |
A1 |
10.00 |
794.45 |
789.15 |
795.95 |
784.00 |
786.25 |
-1.03 |
25455 |
200.66 |
1677 |
93.60 |
820.50 |
584.65 |
|
543627 |
HDFC N100LV |
B |
12.62 |
20.71 |
20.69 |
20.70 |
20.60 |
20.66 |
-0.24 |
2085 |
0.43 |
29 |
-- |
22.35 |
17.68 |
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1018.43 |
1018.52 |
1018.56 |
1018.52 |
1018.52 |
0.01 |
712 |
7.25 |
9 |
-- |
1018.56 |
999.99 |
|
543628 |
HDFC N200Mom |
B |
19.06 |
31.73 |
31.46 |
31.83 |
30.70 |
31.77 |
0.13 |
12668 |
4.02 |
221 |
-- |
39.00 |
25.45 |
|
543224 |
HDFC Nifty B |
B |
22.33 |
58.43 |
58.62 |
58.62 |
58.38 |
58.49 |
0.10 |
177 |
0.10 |
21 |
-- |
59.32 |
48.56 |
|
539516 |
HDFC Nifty50 |
B |
76.13 |
283.57 |
283.41 |
284.82 |
282.91 |
283.14 |
-0.15 |
2755 |
7.83 |
154 |
-- |
291.00 |
242.14 |
|
544110 |
HDFC PSU Bk |
B |
62.78 |
71.95 |
71.59 |
71.79 |
71.33 |
71.51 |
-0.61 |
1026 |
0.73 |
23 |
-- |
77.17 |
55.74 |
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
93.85 |
93.18 |
94.12 |
93.18 |
93.92 |
0.07 |
1171 |
1.10 |
53 |
-- |
97.24 |
80.60 |
|
543774 |
HDFCBSE500 |
B |
23.86 |
37.53 |
37.69 |
37.75 |
37.61 |
37.72 |
0.51 |
1093 |
0.41 |
17 |
-- |
43.80 |
31.28 |
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
58.29 |
58.54 |
58.54 |
58.25 |
58.34 |
0.09 |
3553 |
2.07 |
57 |
-- |
65.12 |
50.00 |
|
543608 |
HDFCN50Val20 |
B |
86.07 |
135.03 |
135.49 |
135.92 |
135.03 |
135.92 |
0.66 |
137 |
0.19 |
8 |
-- |
155.30 |
119.55 |
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
120.40 |
120.65 |
120.74 |
120.30 |
120.40 |
0.00 |
5214 |
6.29 |
142 |
-- |
138.28 |
103.21 |
|
543569 |
HDFCNif100ET |
B |
17.73 |
26.78 |
27.01 |
27.01 |
26.66 |
26.79 |
0.04 |
7419 |
1.98 |
108 |
-- |
29.00 |
22.80 |
|
543665 |
HDFCNifITETF |
B |
29.99 |
40.85 |
40.44 |
40.63 |
40.35 |
40.52 |
-0.81 |
1674 |
0.68 |
53 |
-- |
49.50 |
33.00 |
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
69.68 |
69.67 |
69.89 |
69.40 |
69.62 |
-0.09 |
5574 |
3.88 |
91 |
-- |
86.99 |
56.75 |
|
543666 |
HDFCNifPvETF |
B |
21.68 |
28.55 |
28.64 |
28.66 |
28.49 |
28.66 |
0.39 |
1450 |
0.41 |
17 |
-- |
28.88 |
23.66 |
|
543776 |
HDFCNMid150 |
B |
11.60 |
22.07 |
22.01 |
22.35 |
22.00 |
22.08 |
0.05 |
34417 |
7.60 |
236 |
-- |
23.10 |
17.52 |
|
543775 |
HDFCNSML250 |
B |
91.31 |
177.29 |
177.92 |
179.10 |
177.00 |
178.93 |
0.93 |
33729 |
60.20 |
561 |
-- |
188.40 |
134.75 |
|
543592 |
HDFCSILVETF |
E |
52.52 |
104.22 |
104.02 |
104.38 |
103.50 |
103.97 |
-0.24 |
9932 |
10.33 |
178 |
-- |
108.72 |
77.56 |
|
540210 |
Heads Up Ven |
B |
10.00 |
9.79 |
10.24 |
10.24 |
9.41 |
9.70 |
-0.92 |
12735 |
1.24 |
57 |
15.40 |
17.98 |
8.61 |
|
539787 |
HealthCare G |
A1 |
10.00 |
555.40 |
555.40 |
559.45 |
547.00 |
550.90 |
-0.81 |
11162 |
61.70 |
558 |
172.70 |
636.80 |
345.25 |
|
543546 |
Healthy Life |
M |
10.00 |
71.29 |
73.99 |
73.99 |
69.24 |
69.89 |
-1.96 |
88000 |
62.61 |
44 |
183.92 |
97.25 |
32.83 |
|
526967 |
Heera Ispat |
XT |
10.00 |
9.20 |
9.20 |
9.20 |
9.20 |
9.20 |
0.00 |
3076 |
0.28 |
15 |
-11.79 |
10.98 |
5.00 |
|
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 | |
|
509631 |
HEG |
A1 |
2.00 |
494.35 |
490.00 |
499.90 |
490.00 |
493.95 |
-0.08 |
11577 |
57.34 |
484 |
82.88 |
619.25 |
332.20 |
|
500292 |
HeidelbergC |
B |
10.00 |
211.45 |
211.20 |
211.75 |
208.85 |
209.50 |
-0.92 |
3188 |
6.70 |
151 |
44.48 |
257.85 |
181.05 |
|
539174 |
Helpage Fin |
XT |
10.00 |
19.89 |
20.50 |
20.50 |
18.90 |
20.08 |
0.96 |
433 |
0.08 |
17 |
13.48 |
36.40 |
12.73 |
|
505520 |
Hem Holdings |
XT |
10.00 |
49.82 |
50.81 |
50.81 |
50.81 |
50.81 |
1.99 |
1 |
0.00 |
1 |
1.02 |
50.81 |
2.20 |
|
502133 |
Hemadri Cem |
X |
10.00 |
65.30 |
65.30 |
66.90 |
64.35 |
65.74 |
0.67 |
1030 |
0.67 |
19 |
-1.62 |
102.98 |
60.10 |
|
531178 |
Hemang Res. |
X |
10.00 |
23.26 |
23.26 |
23.99 |
23.21 |
23.46 |
0.86 |
1558 |
0.37 |
15 |
57.22 |
36.54 |
20.00 |
|
543916 |
Hemant Surg. |
M |
10.00 |
98.26 |
99.99 |
113.00 |
99.00 |
111.91 |
13.89 |
82400 |
88.08 |
89 |
15.27 |
210.00 |
88.15 |
|
543242 |
Hemisphere P |
B |
10.00 |
135.70 |
136.00 |
137.00 |
135.00 |
135.35 |
-0.26 |
7559 |
10.26 |
195 |
-520.58 |
241.95 |
109.30 |
|
524590 |
Hemo Organic |
X |
10.00 |
9.61 |
10.05 |
10.05 |
10.00 |
10.00 |
4.06 |
1343 |
0.13 |
10 |
21.74 |
15.25 |
8.05 |
|
543266 |
Heranba Inds |
B |
10.00 |
367.05 |
367.05 |
385.65 |
367.05 |
377.10 |
2.74 |
8812 |
33.24 |
536 |
489.74 |
561.00 |
205.20 |
|
505720 |
Herc.Hoists |
T |
1.00 |
202.10 |
200.10 |
204.00 |
199.00 |
201.55 |
-0.27 |
2565 |
5.14 |
59 |
17.39 |
310.00 |
126.00 |
|
519552 |
Heritage Foo |
A1 |
5.00 |
495.55 |
491.45 |
506.00 |
491.45 |
493.60 |
-0.39 |
33953 |
170.20 |
1081 |
24.33 |
658.00 |
355.55 |
|
500182 |
Hero Motocor |
A1 |
2.00 |
4297.15 |
4304.40 |
4344.05 |
4288.90 |
4334.80 |
0.88 |
5048 |
218.28 |
963 |
19.80 |
6245.00 |
3322.60 |
|
524669 |
Hester Biosc |
B |
10.00 |
1788.15 |
1788.35 |
1816.90 |
1788.35 |
1816.90 |
1.61 |
26 |
0.47 |
14 |
56.25 |
3375.45 |
1246.75 |
|
506390 |
Heubach Col. |
B |
10.00 |
586.30 |
587.00 |
591.20 |
584.70 |
586.30 |
0.00 |
229 |
1.34 |
19 |
29.01 |
733.25 |
437.10 |
|
534328 |
Hexa Tradex |
B |
2.00 |
183.50 |
183.50 |
184.50 |
182.00 |
182.55 |
-0.52 |
342 |
0.63 |
45 |
-40.39 |
375.40 |
171.95 |
|
544362 |
Hexaware Tec |
B |
1.00 |
882.80 |
883.10 |
900.15 |
876.90 |
890.20 |
0.84 |
19259 |
170.88 |
1450 |
54.31 |
900.15 |
592.95 |
|
500183 |
HFCL |
A1 |
1.00 |
83.09 |
83.07 |
83.88 |
82.25 |
82.41 |
-0.82 |
1221203 |
1016.68 |
3644 |
67.00 |
171.00 |
71.50 |
|
541019 |
HG Infra Eng |
A1 |
10.00 |
1051.55 |
1053.00 |
1069.75 |
1050.05 |
1064.80 |
1.26 |
7227 |
76.78 |
669 |
13.73 |
1880.00 |
921.05 |
|
522073 |
Hi-Tech Gear |
T |
10.00 |
728.95 |
711.65 |
744.90 |
694.10 |
719.55 |
-1.29 |
572 |
4.03 |
39 |
33.48 |
1059.60 |
523.05 |
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
96.90 |
98.45 |
98.50 |
96.90 |
98.05 |
1.19 |
92208 |
90.25 |
982 |
27.31 |
210.75 |
81.56 |
|
504176 |
High Enr.Bat |
XT |
2.00 |
778.05 |
780.00 |
783.05 |
780.00 |
782.00 |
0.51 |
3684 |
28.81 |
82 |
45.65 |
848.90 |
420.05 |
|
531301 |
High Street |
XT |
10.00 |
174.50 |
171.05 |
171.05 |
171.05 |
171.05 |
-1.98 |
136 |
0.23 |
3 |
-111.07 |
192.95 |
58.80 |
|
524735 |
Hikal |
B |
2.00 |
343.90 |
344.50 |
346.90 |
342.10 |
342.90 |
-0.29 |
5443 |
18.71 |
261 |
46.59 |
464.50 |
309.45 |
|
539697 |
Hiliks Tech. |
XT |
10.00 |
62.99 |
63.30 |
65.98 |
59.85 |
59.96 |
-4.81 |
22414 |
13.49 |
51 |
111.04 |
122.70 |
41.60 |
|
544308 |
Hilltone Sof |
X |
10.00 |
33.25 |
31.65 |
34.50 |
31.59 |
33.99 |
2.23 |
44797 |
14.20 |
48 |
-226.60 |
59.57 |
19.21 |
|
532847 |
Hilton Metal |
T |
10.00 |
61.00 |
61.86 |
62.00 |
60.50 |
61.57 |
0.93 |
33064 |
20.35 |
137 |
23.59 |
123.00 |
51.50 |
|
505712 |
Him Teknofor |
X |
2.00 |
227.85 |
226.00 |
233.95 |
220.00 |
224.65 |
-1.40 |
11390 |
25.78 |
157 |
22.51 |
273.85 |
149.05 |
|
500184 |
Himadri Spl. |
A1 |
1.00 |
492.90 |
492.95 |
518.50 |
492.95 |
509.50 |
3.37 |
193574 |
987.50 |
5309 |
45.29 |
688.50 |
351.40 |
|
526899 |
Himalaya Fd. |
XT |
10.00 |
15.80 |
16.10 |
16.10 |
15.13 |
15.61 |
-1.20 |
70552 |
10.95 |
185 |
26.02 |
22.97 |
9.30 |
|
514043 |
Himat. Seide |
B |
5.00 |
160.25 |
160.15 |
160.25 |
156.20 |
156.50 |
-2.34 |
16250 |
25.64 |
359 |
25.87 |
231.60 |
107.50 |
|
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 |
X |
10.00 |
68.50 |
69.20 |
69.20 |
67.50 |
68.20 |
-0.44 |
2189 |
1.49 |
51 |
5.78 |
94.99 |
56.00 |
|
504036 |
Hind Rect |
B |
2.00 |
1349.55 |
1363.05 |
1451.00 |
1363.05 |
1389.30 |
2.95 |
22920 |
323.68 |
3081 |
64.20 |
1591.00 |
660.85 |
|
539984 |
Hind Urban I |
X |
10.00 |
2152.45 |
2153.00 |
2200.00 |
2141.70 |
2170.05 |
0.82 |
118 |
2.54 |
29 |
-16.95 |
3550.00 |
1651.30 |
|
514428 |
Hind.Adhesiv |
X |
10.00 |
337.90 |
339.80 |
341.75 |
330.25 |
332.35 |
-1.64 |
1493 |
4.99 |
89 |
10.73 |
488.00 |
281.25 |
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
5001.45 |
5003.35 |
5066.00 |
4995.00 |
5006.75 |
0.11 |
29513 |
1484.89 |
2844 |
40.03 |
5580.00 |
3045.95 |
|
519574 |
Hind.Agrigen |
X |
10.00 |
66.33 |
69.00 |
79.59 |
68.66 |
79.59 |
19.99 |
21366 |
16.71 |
125 |
-113.70 |
93.96 |
40.00 |
|
531918 |
Hind.Applian |
XT |
10.00 |
104.00 |
105.00 |
105.00 |
100.00 |
100.80 |
-3.08 |
301 |
0.32 |
6 |
672.00 |
401.50 |
73.66 |
|
532041 |
Hind.Bio-Sci |
X |
2.00 |
9.23 |
9.22 |
9.22 |
8.80 |
8.81 |
-4.55 |
1332 |
0.12 |
14 |
88.10 |
13.47 |
6.70 |
|
509635 |
Hind.Compost |
B |
5.00 |
482.45 |
484.00 |
492.90 |
474.00 |
476.80 |
-1.17 |
4034 |
19.24 |
224 |
20.11 |
669.90 |
402.15 |
|
513599 |
Hind.Copper |
A1 |
5.00 |
273.70 |
279.25 |
281.05 |
260.45 |
264.70 |
-3.29 |
545259 |
1460.36 |
7846 |
55.03 |
352.60 |
183.90 |
|
524013 |
Hind.Fluroca |
B |
10.00 |
13.87 |
13.99 |
13.99 |
13.52 |
13.59 |
-2.02 |
3718 |
0.51 |
43 |
64.71 |
22.60 |
10.80 |
|
519126 |
Hind.Foods |
B |
2.00 |
579.55 |
581.15 |
585.00 |
568.60 |
570.60 |
-1.54 |
18811 |
108.19 |
1023 |
59.62 |
685.70 |
461.80 |
|
505893 |
Hind.Hardy |
XT |
10.00 |
1070.75 |
1089.50 |
1089.50 |
1051.50 |
1076.50 |
0.54 |
163 |
1.76 |
29 |
24.50 |
1277.10 |
490.15 |
|
533217 |
Hind.Media V |
B |
10.00 |
88.28 |
89.25 |
89.95 |
88.30 |
88.56 |
0.32 |
1331 |
1.18 |
82 |
8.39 |
109.93 |
72.60 |
|
509895 |
Hind.Mills |
X |
10.00 |
186.05 |
186.05 |
198.00 |
186.00 |
191.45 |
2.90 |
370 |
0.70 |
15 |
-2.95 |
373.50 |
154.00 |
|
500500 |
Hind.Motors |
T |
5.00 |
28.11 |
28.00 |
28.50 |
27.92 |
28.01 |
-0.36 |
46089 |
12.94 |
455 |
37.35 |
37.53 |
20.71 |
|
500186 |
Hind.Oil Exp |
B |
10.00 |
169.60 |
168.50 |
171.20 |
168.10 |
168.60 |
-0.59 |
33503 |
56.85 |
510 |
15.15 |
293.60 |
145.05 |
|
500449 |
Hind.Org.Chm |
T |
10.00 |
37.68 |
37.99 |
38.22 |
37.02 |
37.68 |
0.00 |
21376 |
8.02 |
196 |
0.65 |
62.70 |
22.36 |
|
530315 |
Hind.Tin Wrk |
X |
10.00 |
155.40 |
157.55 |
157.55 |
151.25 |
153.00 |
-1.54 |
8429 |
12.86 |
162 |
12.96 |
239.00 |
132.95 |
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2393.00 |
2386.75 |
2439.70 |
2386.75 |
2422.65 |
1.24 |
101893 |
2470.55 |
5580 |
53.46 |
3034.50 |
2136.00 |
|
500188 |
Hind.Zinc |
A1 |
2.00 |
436.20 |
436.75 |
437.45 |
415.30 |
425.05 |
-2.56 |
594110 |
2531.71 |
18084 |
17.35 |
683.45 |
378.65 |
|
500440 |
Hindalco |
A1 |
1.00 |
685.85 |
690.35 |
691.75 |
664.25 |
673.60 |
-1.79 |
240023 |
1624.73 |
5818 |
9.46 |
772.00 |
546.25 |
|
543645 |
Hindprakash |
B |
10.00 |
143.05 |
148.05 |
150.00 |
144.00 |
148.95 |
4.12 |
235 |
0.35 |
34 |
99.97 |
192.60 |
114.70 |
|
532859 |
Hinduja Glob |
B |
10.00 |
552.70 |
554.95 |
555.95 |
550.55 |
553.40 |
0.13 |
486 |
2.69 |
88 |
21.20 |
954.00 |
436.05 |
|
542905 |
Hindware Hom |
B |
2.00 |
277.50 |
276.00 |
281.65 |
276.00 |
277.05 |
-0.16 |
2916 |
8.14 |
146 |
-33.95 |
453.57 |
178.15 |
|
530853 |
Hipolin |
X |
10.00 |
70.83 |
69.41 |
69.41 |
69.41 |
69.41 |
-2.00 |
28 |
0.02 |
4 |
-6.62 |
227.10 |
67.00 |
|
590018 |
Hisar Metal |
B |
10.00 |
195.05 |
194.80 |
196.00 |
194.80 |
196.00 |
0.49 |
3 |
0.01 |
3 |
33.28 |
246.00 |
159.50 |
|
532359 |
Hit Kit Glob |
X |
2.00 |
1.37 |
1.43 |
1.43 |
1.31 |
1.35 |
-1.46 |
53697 |
0.71 |
69 |
1.96 |
1.62 |
1.10 |
|
543187 |
Hitachi Engy |
A1 |
10.00 |
19106.15 |
19200.05 |
19989.20 |
19000.00 |
19868.85 |
3.99 |
4808 |
942.37 |
1378 |
46.10 |
20700.00 |
8738.05 |
|
526217 |
Hitech Corp. |
B |
10.00 |
201.05 |
206.90 |
224.00 |
197.20 |
201.15 |
0.05 |
7103 |
15.54 |
110 |
38.68 |
350.50 |
152.00 |
|
531661 |
Hittco Tools |
X |
10.00 |
14.50 |
15.22 |
15.22 |
13.56 |
14.03 |
-3.24 |
3507 |
0.49 |
15 |
-701.50 |
15.98 |
10.31 |
|
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 | |
|
522215 |
HLE Glasscoa |
B |
2.00 |
426.60 |
426.05 |
429.70 |
418.55 |
421.10 |
-1.29 |
16627 |
70.49 |
829 |
61.56 |
487.00 |
218.00 |
|
544349 |
HM Electro |
MT |
10.00 |
65.98 |
65.01 |
69.27 |
65.01 |
69.16 |
4.82 |
65600 |
45.20 |
32 |
11.57 |
100.99 |
55.00 |
|
543929 |
HMA Agro |
B |
1.00 |
30.69 |
30.62 |
31.06 |
30.06 |
30.46 |
-0.75 |
38965 |
11.89 |
457 |
13.07 |
56.75 |
27.54 |
|
500191 |
HMT |
Z |
10.00 |
65.11 |
64.00 |
66.00 |
64.00 |
65.00 |
-0.17 |
1734 |
1.13 |
37 |
0.91 |
102.60 |
45.60 |
|
543259 |
Home First F |
A1 |
2.00 |
1367.35 |
1374.20 |
1375.00 |
1344.50 |
1363.85 |
-0.26 |
1966 |
26.76 |
332 |
36.86 |
1508.30 |
838.65 |
|
544014 |
Honasa Cons. |
A1 |
10.00 |
297.50 |
296.50 |
302.45 |
296.50 |
301.55 |
1.36 |
20257 |
60.80 |
616 |
-64.99 |
546.50 |
190.00 |
|
522064 |
Honda (I) Po |
B |
10.00 |
3020.45 |
3037.00 |
3039.70 |
3001.00 |
3011.70 |
-0.29 |
322 |
9.73 |
101 |
38.20 |
4494.00 |
1827.20 |
|
517174 |
Honeywell Au |
A1 |
10.00 |
40895.25 |
40695.00 |
40775.80 |
40301.05 |
40500.95 |
-0.96 |
111 |
44.94 |
73 |
68.38 |
57238.60 |
31501.70 |
|
500193 |
Hotel Leela |
B |
2.00 |
13.14 |
13.01 |
13.30 |
13.01 |
13.19 |
0.38 |
83080 |
10.96 |
392 |
32.97 |
24.40 |
10.31 |
|
532145 |
Hotel Silver |
X |
10.00 |
14.73 |
14.73 |
14.73 |
13.65 |
13.95 |
-5.30 |
2992 |
0.42 |
27 |
16.03 |
19.80 |
11.20 |
|
532761 |
HOV Services |
T |
10.00 |
59.48 |
59.00 |
61.90 |
59.00 |
61.90 |
4.07 |
243 |
0.15 |
5 |
18.48 |
110.80 |
41.51 |
|
526761 |
Howard Hotel |
X |
10.00 |
27.23 |
27.23 |
28.90 |
25.85 |
26.92 |
-1.14 |
2495 |
0.70 |
32 |
57.28 |
33.50 |
20.71 |
|
543433 |
HP Adhesives |
B |
2.00 |
50.57 |
50.11 |
51.36 |
50.11 |
50.44 |
-0.26 |
26852 |
13.64 |
392 |
25.35 |
107.50 |
42.77 |
|
502873 |
HP Cotton |
X |
10.00 |
111.05 |
106.00 |
107.50 |
106.00 |
107.20 |
-3.47 |
3408 |
3.65 |
19 |
16.34 |
193.95 |
82.00 |
|
500104 |
HPCL |
A1 |
10.00 |
452.70 |
453.00 |
454.85 |
443.20 |
445.05 |
-1.69 |
133982 |
600.97 |
3170 |
14.06 |
457.20 |
287.55 |
|
540136 |
HPL Elec.Pow |
B |
10.00 |
568.45 |
570.05 |
611.90 |
570.05 |
587.00 |
3.26 |
140751 |
839.67 |
5430 |
40.26 |
694.30 |
338.75 |
|
532662 |
HT Media |
T |
2.00 |
21.05 |
21.08 |
21.15 |
20.90 |
20.90 |
-0.71 |
1155 |
0.24 |
10 |
261.25 |
30.00 |
14.51 |
|
532799 |
Hubtown |
B |
10.00 |
280.20 |
279.20 |
294.95 |
276.00 |
289.10 |
3.18 |
91981 |
264.92 |
1813 |
49.67 |
342.15 |
149.90 |
|
540530 |
HUDCO |
A1 |
10.00 |
229.15 |
229.75 |
232.05 |
228.60 |
229.90 |
0.33 |
75937 |
175.10 |
1206 |
16.99 |
353.95 |
158.90 |
|
509820 |
Huhtamaki (I |
B |
2.00 |
228.45 |
224.00 |
240.70 |
224.00 |
232.75 |
1.88 |
45749 |
108.40 |
1092 |
20.78 |
451.50 |
170.40 |
|
500262 |
Hybrid Finan |
T |
5.00 |
16.79 |
16.46 |
16.46 |
16.46 |
16.46 |
-1.97 |
26 |
0.00 |
1 |
12.66 |
22.80 |
9.35 |
|
539724 |
Hypersoft Tc |
XT |
10.00 |
36.39 |
38.20 |
38.20 |
38.20 |
38.20 |
4.97 |
25 |
0.01 |
1 |
77.96 |
38.20 |
15.20 |
|
544274 |
Hyundai Mot. |
A1 |
10.00 |
2055.30 |
2055.30 |
2098.20 |
2048.30 |
2091.65 |
1.77 |
29246 |
606.79 |
2546 |
28.05 |
2265.05 |
1542.95 |
|
|