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 |
242.55 |
264.80 |
264.80 |
248.15 |
258.10 |
6.41 |
166 |
0.43 |
21 |
66.35 |
372.00 |
214.30 |
|
515147 |
Haldyn Glass |
X |
1.00 |
148.90 |
147.50 |
154.40 |
145.15 |
151.75 |
1.91 |
33732 |
51.09 |
384 |
33.50 |
188.90 |
55.00 |
|
526407 |
Hampton Sky |
B |
1.00 |
38.06 |
39.40 |
40.80 |
38.30 |
39.04 |
2.57 |
193426 |
75.72 |
994 |
-325.33 |
59.00 |
33.00 |
|
590113 |
Hang Seng Be |
E |
1.00 |
253.21 |
253.00 |
255.07 |
252.02 |
254.00 |
0.31 |
2931 |
7.42 |
98 |
-- |
295.88 |
225.91 |
|
543227 |
Happiest Min |
A1 |
2.00 |
793.35 |
795.85 |
803.85 |
785.15 |
786.95 |
-0.81 |
51361 |
407.11 |
5186 |
51.20 |
1022.30 |
763.50 |
|
544057 |
Happy Forgin |
B |
2.00 |
831.70 |
823.10 |
832.95 |
813.55 |
816.05 |
-1.88 |
4326 |
35.47 |
544 |
36.84 |
1087.85 |
813.55 |
|
509597 |
Hardcastle W |
XT |
10.00 |
599.50 |
599.50 |
599.50 |
599.50 |
599.50 |
0.00 |
8 |
0.05 |
1 |
19.14 |
911.00 |
310.05 |
|
541276 |
Hardwyn (I) |
B |
1.00 |
33.43 |
33.53 |
35.00 |
33.53 |
34.82 |
4.16 |
41007 |
14.16 |
424 |
120.07 |
57.00 |
17.25 |
|
538081 |
Haria App. |
X |
10.00 |
5.50 |
5.49 |
5.50 |
5.23 |
5.50 |
0.00 |
12543 |
0.69 |
40 |
6.96 |
6.30 |
3.50 |
|
512604 |
Haria Export |
X |
10.00 |
4.77 |
4.54 |
4.54 |
4.54 |
4.54 |
-4.82 |
40 |
0.00 |
4 |
56.75 |
5.97 |
3.73 |
|
543517 |
Hariom Pipe |
B |
10.00 |
469.35 |
463.90 |
489.50 |
462.00 |
479.00 |
2.06 |
3303 |
15.88 |
317 |
24.14 |
740.00 |
441.05 |
|
542682 |
Harish Text. |
X |
10.00 |
52.50 |
50.10 |
53.15 |
50.00 |
51.23 |
-2.42 |
5045 |
2.59 |
30 |
9.45 |
67.65 |
30.00 |
|
526931 |
Hariyana Shp |
X |
10.00 |
91.65 |
98.00 |
98.00 |
91.65 |
96.00 |
4.75 |
1425 |
1.36 |
40 |
8.59 |
146.00 |
55.00 |
|
500467 |
Harr.Malayal |
B |
10.00 |
158.15 |
162.50 |
164.90 |
161.00 |
163.70 |
3.51 |
1887 |
3.07 |
76 |
112.12 |
216.15 |
102.60 |
|
543600 |
Harsha Engr. |
B |
10.00 |
387.00 |
375.30 |
393.15 |
375.30 |
389.80 |
0.72 |
8150 |
31.56 |
325 |
33.09 |
494.35 |
309.00 |
|
544105 |
Harshdeep H. |
M |
10.00 |
46.42 |
46.50 |
47.72 |
45.50 |
46.59 |
0.37 |
33000 |
15.37 |
11 |
-- |
70.00 |
40.00 |
|
505336 |
Harshil Agro |
XT |
10.00 |
6.14 |
6.44 |
6.44 |
6.44 |
6.44 |
4.89 |
100 |
0.01 |
1 |
0.68 |
6.44 |
2.00 |
|
532855 |
Haryana Capf |
X |
10.00 |
157.30 |
157.30 |
165.15 |
157.25 |
162.10 |
3.05 |
2062 |
3.35 |
21 |
28.95 |
198.55 |
47.20 |
|
524080 |
Haryana Lthr |
X |
10.00 |
65.15 |
67.79 |
67.79 |
65.80 |
67.28 |
3.27 |
189 |
0.13 |
14 |
14.44 |
75.98 |
36.86 |
|
531387 |
Hasti Financ |
X |
10.00 |
10.14 |
9.94 |
9.94 |
9.94 |
9.94 |
-1.97 |
379 |
0.04 |
5 |
-20.29 |
10.55 |
4.22 |
|
509073 |
Hathway Bhaw |
X |
10.00 |
17.81 |
17.81 |
18.00 |
16.92 |
16.92 |
-5.00 |
29670 |
5.04 |
140 |
-1692.00 |
23.08 |
14.28 |
|
533162 |
Hathway Cabl |
B |
2.00 |
20.32 |
20.47 |
20.60 |
19.76 |
20.11 |
-1.03 |
1254710 |
252.40 |
2265 |
71.82 |
27.90 |
12.21 |
|
531531 |
Hatsun Agro |
A1 |
1.00 |
1131.50 |
1142.00 |
1142.00 |
1102.00 |
1106.35 |
-2.22 |
104 |
1.15 |
52 |
102.63 |
1231.95 |
786.00 |
|
517354 |
Havells (I) |
A1 |
1.00 |
1483.75 |
1475.80 |
1505.55 |
1470.75 |
1501.60 |
1.20 |
17308 |
257.46 |
1313 |
79.62 |
1590.90 |
1128.10 |
|
539176 |
Hawa Engg. |
X |
10.00 |
155.90 |
162.95 |
162.95 |
153.00 |
162.00 |
3.91 |
869 |
1.37 |
17 |
34.47 |
170.00 |
63.15 |
|
508486 |
Hawkins Cook |
B |
10.00 |
6231.90 |
6350.00 |
6350.00 |
6052.00 |
6151.15 |
-1.30 |
1889 |
116.48 |
349 |
33.03 |
7750.00 |
6033.45 |
|
532467 |
Hazoor Multi |
XT |
10.00 |
333.70 |
327.05 |
327.05 |
327.05 |
327.05 |
-1.99 |
3488 |
11.41 |
80 |
7.94 |
454.00 |
78.90 |
|
532334 |
HB Estate De |
XT |
10.00 |
64.44 |
65.00 |
65.00 |
61.22 |
61.50 |
-4.56 |
721 |
0.44 |
20 |
-9.94 |
76.39 |
27.26 |
|
508956 |
HB Leas.&Fin |
XT |
10.00 |
22.10 |
21.66 |
21.66 |
21.66 |
21.66 |
-1.99 |
225 |
0.05 |
15 |
108.30 |
25.92 |
3.25 |
|
532333 |
HB Portfolio |
XT |
10.00 |
66.53 |
67.00 |
67.00 |
63.30 |
64.51 |
-3.04 |
2947 |
1.87 |
51 |
21.36 |
98.00 |
35.01 |
|
532216 |
HB Stockhold |
T |
10.00 |
81.50 |
79.90 |
83.13 |
79.90 |
79.93 |
-1.93 |
415 |
0.33 |
6 |
2.18 |
103.90 |
39.81 |
|
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 Pow.Sys. |
A1 |
1.00 |
470.55 |
478.75 |
483.30 |
455.50 |
462.00 |
-1.82 |
144612 |
673.38 |
3836 |
54.67 |
612.00 |
86.10 |
|
500185 |
HCC |
A1 |
1.00 |
34.81 |
34.70 |
35.90 |
33.50 |
33.79 |
-2.93 |
1276793 |
441.12 |
4302 |
13.46 |
46.00 |
11.99 |
|
539224 |
HCKK Venture |
XT |
10.00 |
122.55 |
122.55 |
122.55 |
122.55 |
122.55 |
0.00 |
17863 |
21.89 |
12 |
175.07 |
130.16 |
79.75 |
|
500179 |
HCL Infosys. |
B |
2.00 |
15.77 |
16.55 |
16.55 |
16.55 |
16.55 |
4.95 |
6294 |
1.04 |
15 |
-33.78 |
26.70 |
11.06 |
|
532281 |
HCL Techno. |
A1 |
2.00 |
1647.60 |
1648.30 |
1662.65 |
1634.20 |
1641.95 |
-0.34 |
54382 |
899.98 |
3101 |
28.38 |
1696.50 |
1016.45 |
|
526717 |
HCP Plastene |
XT |
10.00 |
190.00 |
195.00 |
199.50 |
183.25 |
192.50 |
1.32 |
21785 |
39.94 |
21 |
-64.38 |
349.00 |
175.10 |
|
541729 |
HDFC AMC |
A1 |
5.00 |
3820.55 |
3829.95 |
3829.95 |
3719.85 |
3742.05 |
-2.05 |
12458 |
467.67 |
2349 |
44.93 |
4066.10 |
1595.25 |
|
500180 |
HDFC Bank |
A1 |
1.00 |
1452.20 |
1447.95 |
1455.95 |
1436.00 |
1446.20 |
-0.41 |
339053 |
4911.07 |
9154 |
18.61 |
1757.80 |
1363.45 |
|
533230 |
HDFC Gold |
E |
1.00 |
57.37 |
57.25 |
57.25 |
56.83 |
57.11 |
-0.45 |
34153 |
19.48 |
214 |
-- |
57.68 |
49.52 |
|
540777 |
HDFC Life In |
A1 |
10.00 |
632.20 |
633.35 |
636.70 |
628.50 |
633.75 |
0.25 |
36086 |
228.41 |
1611 |
89.39 |
710.60 |
458.10 |
|
543627 |
HDFC N100LV |
B |
12.62 |
18.24 |
18.24 |
18.24 |
17.79 |
18.03 |
-1.15 |
539 |
0.10 |
15 |
-- |
20.50 |
12.65 |
|
543973 |
HDFC N1DRLiq |
B |
1000.00 |
1000.01 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
0.00 |
150 |
1.50 |
2 |
-- |
1027.00 |
999.99 |
|
543628 |
HDFC N200Mom |
B |
19.06 |
29.79 |
29.94 |
29.99 |
29.59 |
29.88 |
0.30 |
10604 |
3.16 |
164 |
-- |
34.00 |
17.70 |
|
543224 |
HDFC Nifty B |
B |
22.33 |
47.03 |
47.03 |
47.20 |
46.75 |
47.11 |
0.17 |
786 |
0.37 |
14 |
-- |
53.99 |
38.75 |
|
539516 |
HDFC Nifty50 |
B |
76.13 |
242.25 |
242.34 |
242.65 |
240.60 |
242.30 |
0.02 |
2160 |
5.22 |
95 |
-- |
247.00 |
177.45 |
|
544110 |
HDFC PSU Bk |
B |
62.78 |
68.87 |
67.75 |
68.61 |
67.25 |
68.10 |
-1.12 |
6276 |
4.24 |
69 |
-- |
82.00 |
65.33 |
|
539517 |
HDFC S&P Sen |
A1 |
25.04 |
80.30 |
81.53 |
81.53 |
79.03 |
80.93 |
0.78 |
10381 |
8.32 |
43 |
-- |
84.00 |
62.27 |
|
543774 |
HDFCBSE500 |
B |
23.86 |
31.61 |
32.21 |
32.21 |
31.63 |
31.68 |
0.22 |
384 |
0.12 |
33 |
-- |
34.44 |
18.75 |
|
543605 |
HDFCN100Ql30 |
B |
38.59 |
52.04 |
51.31 |
51.79 |
51.12 |
51.79 |
-0.48 |
1840 |
0.95 |
24 |
-- |
57.99 |
32.02 |
|
543608 |
HDFCN50Val20 |
B |
86.07 |
126.77 |
126.46 |
126.46 |
125.10 |
125.53 |
-0.98 |
241 |
0.30 |
22 |
-- |
148.00 |
84.25 |
|
543607 |
HDFCNGrSec15 |
B |
89.04 |
114.45 |
113.10 |
114.40 |
112.00 |
113.51 |
-0.82 |
1390 |
1.57 |
50 |
-- |
130.00 |
76.86 |
|
543569 |
HDFCNif100ET |
B |
17.73 |
22.67 |
23.12 |
23.12 |
22.65 |
22.94 |
1.19 |
1034 |
0.23 |
24 |
-- |
26.50 |
16.82 |
|
543665 |
HDFCNifITETF |
B |
29.99 |
38.40 |
39.17 |
39.17 |
37.55 |
37.63 |
-2.01 |
420 |
0.16 |
34 |
-- |
44.00 |
26.60 |
|
543570 |
HDFCNifNXT50 |
B |
41.82 |
58.91 |
59.58 |
59.58 |
58.20 |
58.67 |
-0.41 |
5148 |
3.01 |
40 |
-- |
70.00 |
37.07 |
|
543666 |
HDFCNifPvETF |
B |
21.68 |
23.55 |
23.86 |
23.86 |
23.21 |
23.40 |
-0.64 |
1516 |
0.36 |
25 |
-- |
27.40 |
19.78 |
|
543776 |
HDFCNMid150 |
B |
11.60 |
17.34 |
17.41 |
17.45 |
17.16 |
17.33 |
-0.06 |
4240 |
0.73 |
62 |
-- |
18.90 |
11.06 |
|
543775 |
HDFCNSML250 |
B |
91.31 |
139.83 |
141.00 |
141.10 |
138.82 |
139.73 |
-0.07 |
22043 |
30.80 |
328 |
-- |
175.00 |
85.22 |
|
543592 |
HDFCSILVETF |
E |
52.52 |
72.26 |
72.59 |
72.59 |
72.11 |
72.44 |
0.25 |
13101 |
9.47 |
157 |
-- |
79.08 |
66.11 |
|
532873 |
HDIL |
Z |
10.00 |
5.10 |
4.85 |
4.85 |
4.85 |
4.85 |
-4.90 |
13230 |
0.64 |
24 |
2.55 |
6.24 |
2.25 |
|
540210 |
Heads Up Ven |
B |
10.00 |
13.45 |
13.18 |
13.64 |
13.18 |
13.43 |
-0.15 |
12603 |
1.69 |
400 |
-4.01 |
22.45 |
10.20 |
|
539787 |
HealthCare G |
B |
10.00 |
340.95 |
347.75 |
347.75 |
335.10 |
342.95 |
0.59 |
2474 |
8.38 |
194 |
135.55 |
401.00 |
249.10 |
|
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 | |
|
543546 |
Healthy Life |
M |
10.00 |
4.40 |
4.25 |
4.25 |
4.25 |
4.25 |
-3.41 |
20000 |
0.85 |
2 |
11.18 |
7.45 |
3.47 |
|
526967 |
Heera Ispat |
Z |
10.00 |
7.11 |
7.46 |
7.46 |
7.00 |
7.41 |
4.22 |
5763 |
0.40 |
16 |
-25.55 |
12.78 |
5.78 |
|
509631 |
HEG |
A1 |
10.00 |
1884.45 |
1908.65 |
1924.90 |
1846.05 |
1863.95 |
-1.09 |
22012 |
415.42 |
2199 |
19.01 |
2009.00 |
919.00 |
|
500292 |
HeidelbergC |
A1 |
10.00 |
192.75 |
190.75 |
198.35 |
190.75 |
197.65 |
2.54 |
17777 |
34.79 |
385 |
28.98 |
247.20 |
152.60 |
|
539174 |
Helpage Fin |
X |
10.00 |
17.48 |
17.25 |
17.25 |
16.61 |
16.61 |
-4.98 |
286 |
0.05 |
4 |
16.45 |
22.58 |
9.31 |
|
502133 |
Hemadri Cem |
XT |
10.00 |
106.60 |
104.50 |
104.50 |
104.50 |
104.50 |
-1.97 |
985 |
1.03 |
43 |
-5.68 |
157.60 |
6.00 |
|
531178 |
Hemang Res. |
X |
10.00 |
33.96 |
33.96 |
34.80 |
32.70 |
33.58 |
-1.12 |
4460 |
1.52 |
66 |
-2.97 |
51.86 |
30.25 |
|
543916 |
Hemant Surg. |
M |
10.00 |
130.10 |
133.90 |
135.40 |
132.10 |
133.15 |
2.34 |
25600 |
34.13 |
29 |
18.17 |
260.00 |
125.50 |
|
543242 |
Hemisphere P |
B |
10.00 |
194.55 |
195.20 |
195.20 |
186.60 |
190.35 |
-2.16 |
141040 |
267.97 |
3308 |
-865.23 |
264.65 |
79.95 |
|
524590 |
Hemo Organic |
XT |
10.00 |
9.04 |
9.04 |
9.49 |
9.04 |
9.45 |
4.54 |
12680 |
1.19 |
43 |
-41.09 |
11.46 |
5.57 |
|
543266 |
Heranba Inds |
B |
10.00 |
307.25 |
309.80 |
312.50 |
303.70 |
307.20 |
-0.02 |
19308 |
59.41 |
509 |
26.51 |
425.40 |
265.00 |
|
505720 |
Herc.Hoists |
B |
1.00 |
513.20 |
518.20 |
525.00 |
499.20 |
513.15 |
-0.01 |
22454 |
114.69 |
1336 |
15.06 |
525.00 |
172.00 |
|
519552 |
Heritage Foo |
B |
5.00 |
327.75 |
332.40 |
332.40 |
322.70 |
324.90 |
-0.87 |
3913 |
12.76 |
342 |
35.90 |
354.30 |
136.00 |
|
500182 |
Hero Motocor |
A1 |
2.00 |
4583.35 |
4583.05 |
4583.05 |
4530.30 |
4555.05 |
-0.62 |
2568 |
117.01 |
463 |
25.19 |
4979.95 |
2246.75 |
|
524669 |
Hester Biosc |
B |
10.00 |
1341.30 |
1327.00 |
1332.00 |
1324.00 |
1324.95 |
-1.22 |
311 |
4.13 |
48 |
61.06 |
1928.45 |
1292.90 |
|
506390 |
Heubach Col. |
B |
10.00 |
434.55 |
431.70 |
460.95 |
431.70 |
457.20 |
5.21 |
7233 |
32.35 |
669 |
23.70 |
654.00 |
258.00 |
|
534328 |
Hexa Tradex |
B |
2.00 |
153.10 |
156.00 |
156.00 |
149.05 |
149.35 |
-2.45 |
323 |
0.49 |
44 |
9.36 |
172.75 |
138.00 |
|
500183 |
HFCL |
A1 |
1.00 |
90.05 |
89.90 |
92.30 |
88.30 |
90.05 |
0.00 |
1407707 |
1266.53 |
4529 |
44.14 |
117.75 |
55.75 |
|
541019 |
HG Infra Eng |
A1 |
10.00 |
890.25 |
899.50 |
903.25 |
889.20 |
893.45 |
0.36 |
6539 |
58.51 |
581 |
11.21 |
1016.75 |
745.80 |
|
522073 |
Hi-Tech Gear |
B |
10.00 |
475.90 |
482.00 |
556.50 |
473.20 |
552.50 |
16.10 |
18154 |
96.37 |
1239 |
9.17 |
574.35 |
242.95 |
|
543411 |
Hi-Tech Pipe |
B |
1.00 |
118.30 |
116.20 |
119.40 |
112.45 |
118.15 |
-0.13 |
220042 |
255.42 |
2070 |
33.19 |
170.25 |
69.80 |
|
541627 |
Hi-Tech Wind |
Z |
10.00 |
2.50 |
2.62 |
2.62 |
2.38 |
2.50 |
0.00 |
8064 |
0.21 |
31 |
-125.00 |
2.65 |
1.30 |
|
504176 |
High Enr.Bat |
X |
2.00 |
572.65 |
572.65 |
575.00 |
563.05 |
565.20 |
-1.30 |
3335 |
18.88 |
211 |
26.03 |
750.00 |
293.80 |
|
531301 |
High Street |
XT |
10.00 |
57.37 |
60.23 |
60.23 |
60.23 |
60.23 |
4.99 |
1000 |
0.60 |
2 |
-30.12 |
60.23 |
25.07 |
|
524735 |
Hikal |
A1 |
2.00 |
267.60 |
267.10 |
274.00 |
267.05 |
269.15 |
0.58 |
13422 |
36.22 |
580 |
46.33 |
328.60 |
258.60 |
|
509675 |
HIL Ltd. |
B |
10.00 |
2737.05 |
2749.00 |
2790.00 |
2660.00 |
2672.10 |
-2.37 |
468 |
12.65 |
173 |
50.98 |
3284.00 |
2275.05 |
|
539697 |
Hiliks Tech. |
XT |
10.00 |
29.08 |
28.50 |
28.50 |
28.50 |
28.50 |
-1.99 |
10010 |
2.85 |
3 |
58.16 |
42.45 |
5.76 |
|
532847 |
Hilton Metal |
B |
10.00 |
111.30 |
110.55 |
118.00 |
110.55 |
115.60 |
3.86 |
11333 |
13.13 |
313 |
28.13 |
173.90 |
92.10 |
|
505712 |
Him Teknofor |
X |
2.00 |
123.55 |
126.60 |
130.90 |
124.00 |
125.40 |
1.50 |
34020 |
42.76 |
169 |
15.16 |
211.95 |
73.01 |
|
514010 |
Him.Fibres |
XT |
1.00 |
45.75 |
44.84 |
44.84 |
44.84 |
44.84 |
-1.99 |
96007 |
43.05 |
80 |
-- |
53.75 |
3.74 |
|
500184 |
Himadri Spl. |
T |
1.00 |
315.25 |
317.10 |
331.00 |
317.00 |
319.30 |
1.28 |
65011 |
208.91 |
1639 |
37.83 |
399.00 |
80.31 |
|
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 | |
|
526899 |
Himalaya Fd. |
X |
10.00 |
23.45 |
23.85 |
23.85 |
23.00 |
23.09 |
-1.54 |
31539 |
7.33 |
245 |
-4.72 |
30.95 |
17.55 |
|
514043 |
Himat. Seide |
B |
5.00 |
122.65 |
124.40 |
127.40 |
122.50 |
122.85 |
0.16 |
43793 |
54.52 |
1315 |
10.85 |
186.60 |
67.55 |
|
531979 |
Hind Alumini |
XT |
10.00 |
53.03 |
53.03 |
53.03 |
52.00 |
52.00 |
-1.94 |
1711 |
0.89 |
23 |
2.77 |
71.90 |
31.01 |
|
504036 |
Hind Rect |
B |
2.00 |
590.50 |
582.85 |
584.00 |
567.90 |
570.40 |
-3.40 |
3540 |
20.38 |
225 |
198.06 |
815.35 |
191.00 |
|
539984 |
Hind Urban I |
X |
10.00 |
2224.90 |
2280.00 |
2340.00 |
2144.00 |
2195.95 |
-1.30 |
504 |
11.37 |
64 |
-13.77 |
2894.00 |
1500.00 |
|
514428 |
Hind.Adhesiv |
X |
10.00 |
348.55 |
343.05 |
368.00 |
343.05 |
360.65 |
3.47 |
4342 |
15.46 |
144 |
13.50 |
538.80 |
172.00 |
|
541154 |
Hind.Aeronau |
A1 |
5.00 |
3098.85 |
3130.00 |
3183.80 |
3105.60 |
3121.15 |
0.72 |
59497 |
1865.78 |
4813 |
33.98 |
3428.75 |
1237.50 |
|
519574 |
Hind.Agrigen |
XT |
10.00 |
57.00 |
56.98 |
57.00 |
54.15 |
55.00 |
-3.51 |
590 |
0.33 |
33 |
68.75 |
63.35 |
23.22 |
|
531918 |
Hind.Applian |
XT |
10.00 |
46.06 |
46.98 |
46.98 |
46.98 |
46.98 |
2.00 |
5 |
0.00 |
1 |
522.00 |
46.98 |
2.20 |
|
532041 |
Hind.Bio-Sci |
XT |
2.00 |
7.86 |
7.86 |
8.01 |
7.86 |
7.90 |
0.51 |
3867 |
0.31 |
42 |
263.33 |
15.18 |
5.15 |
|
509635 |
Hind.Compost |
B |
5.00 |
403.75 |
436.00 |
436.00 |
391.00 |
394.30 |
-2.34 |
1407 |
5.67 |
326 |
16.19 |
494.10 |
236.75 |
|
513599 |
Hind.Copper |
A1 |
5.00 |
270.95 |
271.45 |
273.90 |
263.95 |
267.65 |
-1.22 |
538375 |
1448.28 |
5348 |
85.24 |
306.75 |
94.05 |
|
524013 |
Hind.Fluroca |
T |
10.00 |
16.28 |
16.61 |
16.61 |
15.50 |
16.03 |
-1.54 |
560 |
0.09 |
27 |
-12.52 |
23.74 |
8.03 |
|
519126 |
Hind.Foods |
A1 |
2.00 |
485.20 |
485.25 |
492.00 |
482.95 |
486.05 |
0.18 |
6481 |
31.46 |
309 |
60.68 |
669.00 |
468.05 |
|
505893 |
Hind.Hardy |
X |
10.00 |
436.75 |
443.90 |
444.00 |
424.10 |
425.40 |
-2.60 |
366 |
1.59 |
24 |
12.37 |
654.90 |
225.00 |
|
533217 |
Hind.Media V |
B |
10.00 |
92.70 |
91.05 |
93.15 |
90.55 |
90.60 |
-2.27 |
42240 |
38.39 |
492 |
58.83 |
127.00 |
41.00 |
|
509895 |
Hind.Mills |
XT |
10.00 |
263.00 |
275.95 |
275.95 |
263.00 |
263.10 |
0.04 |
102 |
0.27 |
9 |
730.83 |
411.00 |
178.30 |
|
500500 |
Hind.Motors |
B |
5.00 |
16.63 |
17.30 |
17.50 |
16.58 |
16.98 |
2.10 |
71821 |
12.17 |
1170 |
36.91 |
24.00 |
12.31 |
|
515145 |
Hind.Nat.Gls |
T |
2.00 |
19.39 |
18.60 |
18.60 |
18.43 |
18.43 |
-4.95 |
3664 |
0.68 |
5 |
0.77 |
25.24 |
8.73 |
|
500186 |
Hind.Oil Exp |
A1 |
10.00 |
164.35 |
165.70 |
168.50 |
163.75 |
166.45 |
1.28 |
81587 |
135.59 |
1334 |
8.39 |
258.00 |
115.90 |
|
500449 |
Hind.Org.Chm |
T |
10.00 |
42.93 |
42.99 |
43.90 |
41.95 |
42.41 |
-1.21 |
63140 |
26.94 |
351 |
-6.12 |
65.95 |
20.65 |
|
530315 |
Hind.Tin Wrk |
XT |
10.00 |
172.00 |
174.95 |
174.95 |
164.00 |
165.80 |
-3.60 |
17286 |
28.67 |
183 |
9.57 |
248.85 |
88.50 |
|
500696 |
Hind.Unileve |
A1 |
1.00 |
2327.90 |
2318.50 |
2323.25 |
2296.90 |
2300.05 |
-1.20 |
98732 |
2276.96 |
11975 |
52.37 |
2768.50 |
2296.90 |
|
500188 |
Hind.Zinc |
A1 |
2.00 |
289.75 |
289.70 |
296.45 |
289.50 |
295.30 |
1.92 |
113603 |
334.31 |
3401 |
15.03 |
344.00 |
285.00 |
|
500440 |
Hindalco |
A1 |
1.00 |
533.10 |
531.50 |
535.20 |
527.00 |
530.60 |
-0.47 |
237913 |
1264.44 |
6101 |
12.70 |
620.60 |
381.00 |
|
543645 |
Hindprakash |
T |
10.00 |
130.00 |
134.95 |
134.95 |
132.60 |
132.60 |
2.00 |
199 |
0.26 |
9 |
44.50 |
210.00 |
72.41 |
|
532859 |
Hinduja Glob |
A1 |
10.00 |
791.30 |
790.95 |
799.00 |
785.00 |
788.75 |
-0.32 |
4475 |
35.41 |
503 |
60.77 |
1174.85 |
780.00 |
|
542905 |
Hindware Hom |
A1 |
2.00 |
344.05 |
350.95 |
388.25 |
350.95 |
378.80 |
10.10 |
25203 |
94.82 |
1213 |
57.48 |
664.15 |
315.10 |
|
530853 |
Hipolin |
XT |
10.00 |
131.00 |
131.00 |
137.55 |
130.90 |
130.90 |
-0.08 |
126 |
0.17 |
6 |
-46.58 |
168.90 |
55.00 |
|
531743 |
Hira Automob |
P |
10.00 |
30.20 |
31.71 |
31.71 |
31.71 |
31.71 |
5.00 |
100 |
0.03 |
1 |
9.47 |
31.71 |
16.86 |
|
590018 |
Hisar Metal |
B |
10.00 |
172.05 |
174.00 |
176.30 |
171.80 |
174.10 |
1.19 |
2261 |
3.94 |
80 |
14.58 |
251.50 |
117.75 |
|
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 | |
|
521068 |
Hisar Spin. |
P |
10.00 |
52.13 |
53.70 |
53.70 |
53.70 |
53.70 |
3.01 |
300 |
0.16 |
2 |
14.44 |
64.48 |
36.60 |
|
532359 |
Hit Kit Glob |
XT |
2.00 |
0.95 |
0.91 |
0.99 |
0.91 |
0.91 |
-4.21 |
15724 |
0.14 |
19 |
-30.33 |
1.06 |
0.56 |
|
543187 |
Hitachi Engy |
A1 |
10.00 |
6608.10 |
6798.95 |
6798.95 |
6440.00 |
6509.40 |
-1.49 |
1380 |
90.44 |
541 |
54.69 |
6874.95 |
3030.00 |
|
526217 |
Hitech Corp. |
B |
10.00 |
198.95 |
198.65 |
205.05 |
198.65 |
204.80 |
2.94 |
442 |
0.89 |
25 |
33.14 |
308.85 |
153.85 |
|
531661 |
Hittco Tools |
X |
10.00 |
11.30 |
10.75 |
11.15 |
10.75 |
11.15 |
-1.33 |
5096 |
0.56 |
11 |
223.00 |
15.50 |
9.21 |
|
522215 |
HLE Glasscoa |
A1 |
2.00 |
439.85 |
448.35 |
478.05 |
437.05 |
441.95 |
0.48 |
39570 |
183.47 |
2505 |
66.86 |
698.55 |
437.05 |
|
543929 |
HMA Agro |
B |
1.00 |
51.95 |
53.10 |
53.70 |
50.69 |
51.42 |
-1.02 |
121809 |
62.61 |
1302 |
22.07 |
84.00 |
49.00 |
|
500191 |
HMT |
Z |
10.00 |
48.40 |
48.40 |
49.50 |
46.65 |
47.11 |
-2.67 |
17684 |
8.34 |
87 |
-45.74 |
74.80 |
23.00 |
|
543259 |
Home First F |
A1 |
2.00 |
824.15 |
823.00 |
851.00 |
822.95 |
845.05 |
2.54 |
9780 |
82.32 |
1085 |
26.12 |
1058.80 |
657.50 |
|
544014 |
Honasa Cons. |
B |
10.00 |
379.45 |
382.00 |
387.10 |
377.45 |
379.80 |
0.09 |
18734 |
71.36 |
1236 |
-80.98 |
510.75 |
256.10 |
|
522064 |
Honda (I) Po |
B |
10.00 |
2205.35 |
2239.95 |
2240.00 |
2205.00 |
2205.50 |
0.01 |
316 |
7.02 |
97 |
27.20 |
3133.00 |
1825.05 |
|
517174 |
Honeywell Au |
A1 |
10.00 |
38220.10 |
37966.90 |
38383.00 |
36712.50 |
38212.25 |
-0.02 |
98 |
37.06 |
61 |
72.61 |
44100.00 |
34455.00 |
|
500193 |
Hotel Leela |
B |
2.00 |
22.87 |
23.17 |
24.20 |
22.75 |
22.91 |
0.17 |
191953 |
44.87 |
1596 |
61.92 |
41.99 |
8.00 |
|
532145 |
Hotel Silver |
X |
10.00 |
15.99 |
15.68 |
17.13 |
15.68 |
16.72 |
4.57 |
3152 |
0.53 |
230 |
22.00 |
20.85 |
8.91 |
|
532761 |
HOV Services |
T |
10.00 |
53.40 |
51.00 |
55.40 |
51.00 |
53.00 |
-0.75 |
2220 |
1.16 |
20 |
24.54 |
97.20 |
28.51 |
|
526761 |
Howard Hotel |
XT |
10.00 |
22.05 |
22.21 |
23.15 |
22.20 |
23.10 |
4.76 |
2050 |
0.47 |
18 |
14.81 |
31.99 |
7.10 |
|
543433 |
HP Adhesives |
B |
2.00 |
99.30 |
99.20 |
100.60 |
95.80 |
96.60 |
-2.72 |
58474 |
57.35 |
1134 |
47.12 |
131.00 |
65.00 |
|
502873 |
HP Cotton |
X |
10.00 |
132.80 |
149.00 |
149.00 |
135.15 |
141.20 |
6.33 |
5915 |
8.56 |
79 |
-81.62 |
170.00 |
74.10 |
|
500104 |
HPCL |
A1 |
10.00 |
468.95 |
468.95 |
474.90 |
459.40 |
461.00 |
-1.70 |
252815 |
1173.89 |
5056 |
3.87 |
594.45 |
220.85 |
|
540136 |
HPL Elec.Pow |
B |
10.00 |
300.45 |
301.25 |
313.70 |
297.95 |
308.75 |
2.76 |
58306 |
177.92 |
2230 |
48.24 |
396.35 |
74.10 |
|
532662 |
HT Media |
B |
2.00 |
25.32 |
25.83 |
25.83 |
24.96 |
25.62 |
1.18 |
70031 |
17.87 |
464 |
-6.16 |
36.85 |
14.10 |
|
532799 |
Hubtown |
T |
10.00 |
122.70 |
121.25 |
124.50 |
116.80 |
122.95 |
0.20 |
14245 |
16.95 |
140 |
110.77 |
170.90 |
29.01 |
|
540530 |
HUDCO |
A1 |
10.00 |
188.20 |
189.85 |
194.00 |
180.00 |
180.55 |
-4.06 |
1213825 |
2240.38 |
9720 |
17.58 |
226.95 |
40.50 |
|
509820 |
Huhtamaki (I |
B |
2.00 |
312.70 |
313.70 |
317.05 |
309.20 |
315.05 |
0.75 |
5974 |
18.75 |
391 |
28.13 |
371.30 |
187.40 |
|
500262 |
Hybrid Finan |
T |
5.00 |
9.00 |
9.00 |
9.00 |
9.00 |
9.00 |
0.00 |
2 |
0.00 |
1 |
2.19 |
12.18 |
6.91 |
|
539724 |
Hypersoft Tc |
X |
10.00 |
8.53 |
8.53 |
8.95 |
8.11 |
8.53 |
0.00 |
772 |
0.07 |
11 |
-30.46 |
12.03 |
6.51 |
|
|