| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Halonix Limited | 92.60 | 92.30 | 1704137.00 / 18198.00 | 108.75 / 36.50 |
| Hanung Toys & Tex Ltd | 111.90 | 113.45 | 6068271.15 / 53752.00 | 133.80 / 24.15 |
| Harita Seating Sys. Ltd | 72.10 | 75.90 | 21630.00 / 300.00 | 83.25 / 40.00 |
| Harrison Malayalam L | 128.60 | 132.25 | 34522951.40 / 269222.00 | 142.50 / 27.15 |
| Havels India | 431.80 | 410.05 | 313827429.00 / 728589.00 | 437.80 / 100.00 |
| Hb Stockholdings Lim | 29.05 | 29.35 | 205936.30 / 7114.00 | 35.95 / 7.15 |
| Hbl Power Systems Ltd. | 37.75 | 38.55 | 2565935.00 / 67133.00 | 437.95 / 37.05 |
| Hcc | 136.65 | 137.20 | 128201841.65 / 931826.00 | 149.80 / 28.80 |
| Hcl Infosystems Ltd | 144.35 | 148.30 | 29591477.70 / 201833.00 | 188.75 / 65.25 |
| Hcl Tech | 342.65 | 347.50 | 228252003.00 / 660894.00 | 358.50 / 86.65 |
| Hdfc | 2679.80 | 2695.25 | 2351938699.75 / 876034.00 | 2865.70 / 1119.00 |
| Hdfc Bank | 1757.30 | 1785.15 | 1428121206.70 / 807112.00 | 1839.00 / 774.00 |
| Hdfc Ltd Warrants | 425.00 | 431.70 | 2351938699.75 / 876034.00 | 490.00 / 276.00 |
| Heg Ltd | 310.20 | 311.40 | 24312955.95 / 78405.00 | 326.75 / 94.00 |
| Heidelbergcement (i) Ltd | 41.95 | 41.05 | 24995417.40 / 595088.00 | 50.85 / 13.40 |
| Helios & Mathinftech | 45.05 | 46.10 | 1740718.50 / 38264.00 | 49.80 / 17.55 |
| Hercules Hoi. Ltd. | 191.05 | 191.10 | 817544.15 / 4275.00 | 239.95 / 68.95 |
| Heritage Foods (indi | 200.00 | 200.05 | 162217.20 / 802.00 | 219.40 / 50.00 |
| Hero Hon | 1684.40 | 1670.10 | 982265167.80 / 582489.00 | 1808.70 / 751.25 |
| Hexaware Technologie | 97.20 | 95.30 | 66267215.10 / 683080.00 | 102.75 / 18.00 |
| Hikal Limited | 405.90 | 411.20 | 4517957.65 / 10982.00 | 481.00 / 118.85 |
| Hilton Metal Forging Ltd | 18.65 | 18.55 | 63311.25 / 3386.00 | 26.50 / 11.50 |
| Himachal Futuristics | 10.80 | 11.05 | 12322345.15 / 1123267.00 | 17.50 / 6.65 |
| Himadri Chem. & Ind. Ltd | 328.05 | 328.20 | 1708449.75 / 5204.00 | 405.00 / 68.00 |
| Himatsingka Seide Lt | 39.85 | 40.80 | 7988415.85 / 198692.00 | 52.00 / 18.00 |
| Hind Natl Glass & Ind Ltd | 148.25 | 150.75 | 3362186.25 / 22249.00 | 759.90 / 108.00 |
| Hind Rectifier Limited | 59.00 | 61.00 | 258883.35 / 4316.00 | 71.45 / 25.60 |
| Hind Syntex Ltd | 4.05 | 3.65 | 134728.30 / 33907.00 | 4.05 / 1.70 |
| Hindalco Industries Ltd | 140.15 | 141.90 | 1542014288.95 / 10820961.00 | 150.40 / 36.75 |
| Hinduja Foundries Limited | 162.00 | 160.00 | 9139.00 / 57.00 | 170.00 / 46.60 |
| Hinduja Global Sols. Ltd. | 452.95 | 464.15 | 3503328.25 / 7677.00 | 604.50 / 93.00 |
| Hinduja Ventures Limited | 324.10 | 327.35 | 2557188.10 / 7794.00 | 407.80 / 93.00 |
| Hindustan Dorr Olive | 160.70 | 163.75 | 3077997.75 / 18952.00 | 177.70 / 22.10 |
| Hindustan Machine To | 66.40 | 67.50 | 3189574.80 / 47513.00 | 82.35 / 25.05 |
| Hindustan Motors Lim | 22.65 | 22.95 | 3013566.65 / 132663.00 | 28.90 / 10.60 |
| Hindustan Oil Explor | 268.35 | 272.25 | 84242921.35 / 309445.00 | 399.25 / 43.65 |
| Hindustan Organic Ch | 38.60 | 38.95 | 9981864.15 / 253190.00 | 46.90 / 16.00 |
| Hindustan Petroleum Corp | 396.25 | 397.15 | 492294527.00 / 1229898.00 | 425.90 / 235.05 |
| Hindustan Unilever Ltd. | 267.55 | 272.95 | 549912552.90 / 2033309.00 | 306.70 / 210.85 |
| Hindustan Zinc Ltd | 1185.80 | 1186.55 | 248289295.10 / 210795.00 | 1384.15 / 308.00 |
| Hitachi Home & Life Solut | 140.25 | 140.90 | 1078333.30 / 7678.00 | 158.00 / 25.70 |
| Hi-tech Gears Ltd | 109.10 | 109.10 | 130039.00 / 1190.00 | 123.00 / 30.85 |
| Hitech Plast Limited | 88.30 | 78.85 | 4926806.40 / 53928.00 | 94.50 / 25.75 |
| Honda Siel P P | 250.55 | 251.80 | 325537.15 / 1298.00 | 268.50 / 117.00 |
| Honeywell Auto | 2260.95 | 2297.05 | 1341367.10 / 589.00 | 2340.00 / 652.00 |
| Horizon Infrastructure Lt | 377.70 | 373.00 | 207319.10 / 548.00 | 544.55 / 324.35 |
| Hotel Leela | 45.75 | 44.75 | 197445598.95 / 4362473.00 | 46.45 / 16.15 |
| Hotel Rugby Ltd | 9.15 | 9.15 | 46840.80 / 5180.00 | 11.60 / 3.85 |
| House Of Pearl Fash Ltd | 82.25 | 83.00 | 632731.00 / 7631.00 | 128.40 / 36.15 |
| Housing Dev & Infra Ltd | 347.70 | 343.20 | 2941551173.15 / 8507051.00 | 411.00 / 62.65 |
| Hov Services Ltd | 80.20 | 76.35 | 44235702.20 / 544758.00 | 84.80 / 23.05 |
| Hsbc Investdirect (i) Ltd | 258.80 | 254.55 | 874292.00 / 3398.00 | 284.00 / 43.00 |
| Hsil Limited | 59.30 | 59.85 | 902223.10 / 15075.00 | 63.45 / 23.00 |
| Ht Media Limited | 139.85 | 143.30 | 1872135.85 / 13239.00 | 153.70 / 36.10 |
| Hyderabad Industries | 424.65 | 423.95 | 4597491.00 / 10799.00 | 454.00 / 99.00 |
RSS Feeds