| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Hanung Toys & Tex Ltd | 236.00 | 231.80 | 5247127.90 / 22182.00 | 298.70 / 120.00 |
| Harrison Malayalam L | 87.40 | 85.15 | 24792270.80 / 276911.00 | 147.00 / 49.10 |
| Havels India | 463.50 | 448.30 | 13545415.85 / 29339.00 | 746.70 / 354.75 |
| Hb Stockholdings Lim | 53.50 | 51.00 | 528084.40 / 9884.00 | 148.40 / 20.75 |
| Hbl Power Systems Ltd. | 311.10 | 310.05 | 235718.95 / 758.00 | 499.95 / 222.25 |
| Hcc | 130.35 | 131.00 | 252007828.95 / 1886533.00 | 276.40 / 94.10 |
| Hcl Infosystems Ltd | 199.90 | 200.05 | 23788960.65 / 118756.00 | 290.00 / 140.05 |
| Hcl Tech | 293.75 | 287.80 | 182132041.15 / 619827.00 | 365.45 / 185.05 |
| Hdfc | 2651.35 | 2700.25 | 1587371802.00 / 590580.00 | 3262.00 / 1652.55 |
| Hdfc Bank | 1480.25 | 1468.05 | 777321464.60 / 524162.00 | 1825.00 / 991.25 |
| Heg Ltd | 279.90 | 277.75 | 10924539.50 / 38484.00 | 608.00 / 162.10 |
| Helios & Mathinftech | 70.10 | 70.45 | 4416921.60 / 61769.00 | 188.00 / 49.50 |
| Hercules Hoi. Ltd. | 2603.75 | 2485.00 | 220080.90 / 82.00 | 3140.00 / 1761.15 |
| Heritage Foods (indi | 207.30 | 200.00 | 207807.95 / 999.00 | 406.00 / 182.35 |
| Hero Hon | 798.50 | 798.60 | 167248832.80 / 208713.00 | 867.70 / 550.00 |
| Hexaware Technologie | 66.25 | 67.05 | 9217296.60 / 136850.00 | 176.40 / 53.05 |
| Hikal Limited | 465.20 | 459.95 | 7913019.80 / 17020.00 | 587.80 / 324.00 |
| Hilton Metal Forging Ltd | 26.65 | 26.50 | 221448.15 / 8103.00 | 77.80 / 19.50 |
| Himachal Futuristics | 20.55 | 20.40 | 99929311.80 / 4783842.00 | 62.90 / 14.80 |
| Himadri Chem. & Ind. Ltd | 393.45 | 390.25 | 303026.90 / 758.00 | 791.90 / 264.20 |
| Himatsingka Seide Lt | 51.90 | 52.20 | 7058616.75 / 130826.00 | 139.00 / 50.15 |
| Hind Petro | 235.75 | 236.75 | 328905754.75 / 1386801.00 | 404.80 / 205.00 |
| Hind Rectifier Limited | 139.60 | 135.00 | 9661.00 / 70.00 | 1045.00 / 116.00 |
| Hind Syntex Ltd | 5.10 | 4.85 | 2820.90 / 560.00 | 12.25 / 4.10 |
| Hindalco Industries Ltd | 179.95 | 174.90 | 523181020.85 / 2876972.00 | 240.00 / 120.00 |
| Hinduja Foundries Limited | 186.00 | 187.10 | 209110.80 / 1125.00 | 316.90 / 125.00 |
| Hinduja Ventures Limited | 336.55 | 349.15 | 10503602.35 / 30324.00 | 889.30 / 306.25 |
| Hindustan Composites | 295.10 | 281.05 | 147550.00 / 500.00 | 471.70 / 210.00 |
| Hindustan Dorr Olive | 114.65 | 116.30 | 1270884.80 / 11066.00 | 196.05 / 67.00 |
| Hindustan Machine To | 75.75 | 74.80 | 11198540.05 / 143903.00 | 164.10 / 47.25 |
| Hindustan Motors Lim | 34.20 | 33.90 | 22152451.50 / 638913.00 | 95.00 / 24.00 |
| Hindustan Oil Explor | 138.95 | 146.05 | 517242920.15 / 3575707.00 | 176.50 / 64.15 |
| Hindustan Organic Ch | 44.70 | 42.60 | 19999277.70 / 434642.00 | 107.50 / 29.50 |
| Hindustan Sanitary A | 49.10 | 50.20 | 1950877.45 / 37745.00 | 106.40 / 31.55 |
| Hindustan Unilever Ltd. | 246.05 | 247.05 | 601827647.90 / 2443714.00 | 255.85 / 169.00 |
| Hindustan Zinc Ltd | 625.55 | 627.75 | 15642528.65 / 24802.00 | 968.00 / 452.00 |
| Hitachi Home & Life Solut | 148.05 | 139.80 | 12413265.10 / 84532.00 | 184.00 / 87.50 |
| Hi-tech Gears Ltd | 114.55 | 114.90 | 160534.95 / 1402.00 | 186.00 / 96.50 |
| Hitech Plast Limited | 85.00 | 88.95 | 3476.50 / 41.00 | 123.80 / 46.10 |
| Honda Siel P P | 230.25 | 221.65 | 425692.40 / 1863.00 | 306.00 / 171.50 |
| Honeywell Auto | 1376.15 | 1360.85 | 880834.90 / 631.00 | 2690.00 / 1309.10 |
| Horizon Infrastructure Lt | 1780.00 | 1820.40 | 1572262.00 / 859.00 | 2010.00 / 82.30 |
| Hotel Leela | 46.00 | 44.95 | 94469874.65 / 2044955.00 | 76.70 / 36.15 |
| Hotel Rugby Ltd | 16.00 | 16.80 | 43614.00 / 2680.00 | 40.55 / 6.45 |
| House Of Pearl Fash Ltd | 149.95 | 151.65 | 795845.60 / 5193.00 | 375.00 / 116.00 |
| Housing Dev & Infra Ltd | 729.75 | 733.00 | 3077826363.45 / 4089160.00 | 1431.95 / 477.50 |
| Hov Services Ltd | 86.80 | 86.25 | 172065.35 / 1982.00 | 245.00 / 72.20 |
| Ht Media Limited | 140.05 | 142.85 | 2060095.55 / 14614.00 | 266.00 / 125.55 |
| Htmt Glob. Solu. Ltd | 386.35 | 408.25 | 1544095.95 / 3884.00 | 790.00 / 212.35 |
| Hyderabad Industries | 160.15 | 161.50 | 808619.45 / 4943.00 | 337.00 / 131.00 |
