| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Hanung Toys & Tex Ltd | 196.40 | 194.20 | 1517018.15 / 7816.00 | 298.70 / 120.00 |
| Harrison Malayalam L | 82.60 | 76.95 | 4552849.30 / 56012.00 | 147.00 / 49.10 |
| Havels India | 388.25 | 404.10 | 2552331.05 / 6521.00 | 746.70 / 310.00 |
| Hb Stockholdings Lim | 30.20 | 31.75 | 106439.10 / 3518.00 | 148.40 / 24.50 |
| Hbl Power Systems Ltd. | 248.95 | 239.85 | 89389.40 / 363.00 | 499.95 / 215.15 |
| Hcc | 95.75 | 101.80 | 389290171.65 / 4010991.00 | 276.40 / 68.00 |
| Hcl Infosystems Ltd | 129.80 | 130.00 | 22619759.15 / 174036.00 | 290.00 / 121.55 |
| Hcl Tech | 203.70 | 210.00 | 194316328.00 / 935645.00 | 336.80 / 185.05 |
| Hdfc | 2214.80 | 2352.65 | 2917685176.95 / 1320124.00 | 3262.00 / 1682.20 |
| Hdfc Bank | 1126.45 | 1213.90 | 2268191589.55 / 2006208.00 | 1825.00 / 892.30 |
| Heg Ltd | 241.40 | 240.95 | 3341119.05 / 13940.00 | 608.00 / 174.05 |
| Helios & Mathinftech | 52.70 | 53.80 | 657588.80 / 12431.00 | 161.00 / 46.20 |
| Hercules Hoi. Ltd. | 2378.05 | 2407.15 | 80632.80 / 34.00 | 3140.00 / 1761.15 |
| Heritage Foods (indi | 150.00 | 144.65 | 12750.00 / 85.00 | 406.00 / 125.05 |
| Hero Hon | 757.15 | 762.95 | 153554655.10 / 204078.00 | 867.70 / 550.00 |
| Hexaware Technologie | 49.55 | 50.00 | 3549205.95 / 71327.00 | 150.00 / 46.30 |
| Hikal Limited | 427.45 | 440.00 | 424477.55 / 987.00 | 563.00 / 324.00 |
| Hilton Metal Forging Ltd | 21.25 | 21.75 | 173635.70 / 8164.00 | 72.85 / 17.95 |
| Himachal Futuristics | 15.50 | 15.45 | 29109542.85 / 1901939.00 | 62.90 / 12.70 |
| Himadri Chem. & Ind. Ltd | 312.85 | 320.80 | 113637.30 / 364.00 | 791.90 / 280.20 |
| Himatsingka Seide Lt | 49.40 | 48.95 | 453203.70 / 9258.00 | 135.50 / 40.00 |
| Hind Petro | 229.90 | 230.95 | 215781610.10 / 941260.00 | 404.80 / 164.25 |
| Hind Rectifier Limited | 145.75 | 145.90 | 430978.10 / 3019.00 | 1018.00 / 116.00 |
| Hind Syntex Ltd | 5.00 | 4.35 | 31519.20 / 6444.00 | 12.25 / 3.10 |
| Hindalco Industries Ltd | 149.40 | 152.05 | 343325336.20 / 2240617.00 | 240.00 / 132.60 |
| Hinduja Foundries Limited | 178.00 | 180.00 | 599994.00 / 3378.00 | 316.90 / 125.00 |
| Hinduja Ventures Limited | 201.65 | 203.65 | 1102626.60 / 5427.00 | 889.30 / 180.00 |
| Hindustan Dorr Olive | 93.45 | 94.10 | 469485.40 / 5017.00 | 196.05 / 62.00 |
| Hindustan Machine To | 75.60 | 72.10 | 114363827.20 / 1487679.00 | 164.10 / 44.20 |
| Hindustan Motors Lim | 24.70 | 24.60 | 11451695.15 / 466004.00 | 95.00 / 20.80 |
| Hindustan Oil Explor | 129.85 | 130.35 | 38115099.40 / 289995.00 | 176.50 / 64.15 |
| Hindustan Organic Ch | 42.40 | 42.85 | 44896453.35 / 1032426.00 | 107.50 / 28.35 |
| Hindustan Sanitary A | 37.30 | 37.95 | 624430.95 / 16888.00 | 106.40 / 31.55 |
| Hindustan Unilever Ltd. | 233.20 | 227.70 | 944321862.10 / 4075459.00 | 255.85 / 169.00 |
| Hindustan Zinc Ltd | 531.65 | 531.75 | 19344042.40 / 36788.00 | 968.00 / 452.00 |
| Hitachi Home & Life Solut | 137.95 | 139.00 | 746733.90 / 5447.00 | 184.00 / 93.50 |
| Hi-tech Gears Ltd | 78.00 | 72.75 | 1762922.50 / 22600.00 | 186.00 / 57.10 |
| Hitech Plast Limited | 70.95 | 65.50 | 12561.75 / 177.00 | 123.80 / 46.10 |
| Honda Siel P P | 211.60 | 201.55 | 408062.25 / 1958.00 | 306.00 / 173.00 |
| Honeywell Auto | 1329.80 | 1231.80 | 790162.70 / 597.00 | 2690.00 / 1170.00 |
| Horizon Infrastructure Lt | 1557.90 | 1603.45 | 310240.00 / 198.00 | 2040.00 / 82.30 |
| Hotel Leela | 32.60 | 32.60 | 18714830.20 / 575255.00 | 76.70 / 28.50 |
| Hotel Rugby Ltd | 9.00 | 9.05 | 11700.00 / 1250.00 | 40.55 / 6.45 |
| House Of Pearl Fash Ltd | 103.60 | 102.45 | 694031.70 / 6733.00 | 367.00 / 85.50 |
| Housing Dev & Infra Ltd | 472.55 | 504.40 | 1624567479.90 / 3391395.00 | 1431.95 / 326.10 |
| Hov Services Ltd | 123.35 | 117.45 | 878436.70 / 7154.00 | 209.00 / 72.20 |
| Ht Media Limited | 116.25 | 115.25 | 95201810.60 / 849913.00 | 266.00 / 92.05 |
| Htmt Glob. Solu. Ltd | 279.95 | 285.30 | 1421165.30 / 5100.00 | 641.90 / 212.35 |
| Hyderabad Industries | 151.95 | 149.95 | 1059625.75 / 6934.00 | 337.00 / 123.00 |
RSS Feeds