Home Market Nearing 52 week High

Nearing 52 week High

A list of the stocks that are on nearing their 52 time high stock prices.

BSE 200

   Exchange  
  Index  
  Industries  
Company Current Price Change Change % Day's Low Day's High Prev.52Wk Low-High Prev. High Date

HDFC Bank

1,903.70 9.05 0.48 1,890.00 1,909.80
1,231.201,909.80
2018-01-16

Tata Consultancy

2,850.85 103.65 3.77 2,748.20 2,860.00
2,154.302,860.00
2018-01-16

Hindustan Unilever L

1,381.30 14.2 1.04 1,365.00 1,388.45
822.301,388.45
2018-01-16

HCL Technologies

948.75 41.85 4.61 907.00 954.85
778.05954.85
2018-01-16

Zee Entertainment En

614.20 8.35 1.38 608.00 618.15
465.05618.15
2018-01-16

Tech Mahindra Ltd.

557.80 13.9 2.56 548.10 562.50
357.60562.50
2018-01-16

Wipro Ltd

331.90 15.45 4.88 315.00 334.75
222.78334.75
2018-01-16

UltraTech Cement

4,548.85 23.9 0.53 4,508.05 4,594.30
3,304.954,594.30
2018-01-16

Infosys

1,122.90 42.5 3.93 1,080.00 1,134.40
861.501,134.40
2018-01-16

ACC

1,845.70 18.95 1.04 1,826.50 1,856.00
1,316.101,869.00
2017-09-13

Dabur India

357.45 -4.1 -1.13 355.00 362.45
263.10363.50
2018-01-15

Sun TV Network Ltd.

1,076.85 0.55 0.05 1,067.00 1,097.05
515.901,097.05
2018-01-16

ICICI Bank

334.15 4.7 1.43 326.55 340.65
232.25340.65
2018-01-16

HDFC

1,848.70 -21.25 -1.14 1,839.30 1,873.40
1,231.001,886.00
2018-01-15

L&T

1,323.25 0.15 0.01 1,320.80 1,340.00
922.461,350.00
2018-01-15

Jindal St & Pwr

270.05 2.7 1.01 258.00 272.85
75.60275.70
2018-01-15

Oil India Ltd.

379.95 0.6 0.16 375.00 387.00
258.00388.85
2018-01-12

Shriram Trans.Fi

1,507.75 8.25 0.55 1,491.35 1,527.70
890.001,543.45
2018-01-10

Hexaware Technologie

360.00 2.7 0.76 356.00 363.20
187.50368.75
2018-01-09

Axis Bank Ltd.

558.75 -1.95 -0.35 556.25 566.95
441.50572.45
2018-01-09

Cholamandalam Invest

1,337.00 23 1.75 1,308.45 1,360.60
913.001,371.00
2018-01-08

Rajesh Exports L

849.85 7.55 0.9 829.50 872.30
484.95872.30
2018-01-16

Indian Hotels Co

143.55 2.95 2.1 138.20 147.70
96.67147.70
2018-01-16

Tata Elxsi Ltd.

1,045.00 1.9 0.18 1,040.05 1,076.30
643.751,076.30
2018-01-16

Nestle India

7,757.75 10.55 0.14 7,736.75 7,810.05
5,800.008,001.00
2017-12-14

Info Edge (India)

1,395.00 30.55 2.24 1,342.00 1,430.00
796.351,439.00
2018-01-02

GRUH Finance Li

533.55 1.75 0.33 505.60 546.95
325.00551.00
2017-09-21

Tata Steel

766.30 -16.9 -2.16 760.75 783.00
428.25792.55
2018-01-15

Oracle Financial Ser

4,075.05 16.3 0.4 4,029.25 4,143.60
3,201.604,220.00
2018-01-03

Jubilant Foodworks L

1,899.00 5.55 0.29 1,875.80 1,917.75
817.601,966.55
2018-01-10

Havells India

555.00 -3.4 -0.61 552.25 563.30
366.00575.00
2018-01-05

Century Textiles

1,420.00 -7.15 -0.5 1,405.00 1,450.75
791.301,471.85
2018-01-09

GlaxoSmithKlineConsu

6,487.85 15.75 0.24 6,472.95 6,732.00
4,856.056,732.00
2018-01-16

Tata Global Beverage

316.80 -7.05 -2.18 312.55 326.90
126.10328.80
2018-01-15

Reliance Inds.

923.50 -24.1 -2.54 920.00 949.00
507.03959.00
2017-11-24

MothersonSumiSystems

380.00 -2.75 -0.72 376.20 386.15
214.11395.00
2017-12-20

M&M Fin.Services

483.00 -3.45 -0.71 475.35 502.10
263.65502.10
2018-01-16

Escorts Ltd.

791.10 -13.15 -1.64 784.40 815.00
343.85822.60
2018-01-12

Arvind Ltd.

459.15 -4.75 -1.02 452.00 470.00
353.80477.85
2018-01-11

JSW Steel

281.40 -3.75 -1.32 276.90 287.40
175.05292.95
2018-01-15

MindTree Ltd.

618.10 -8.4 -1.34 617.50 634.20
435.00643.50
2018-01-08

SRF Ltd.

1,963.85 -41.7 -2.08 1,955.00 2,018.00
1,420.002,045.00
2018-01-15

Supreme Inds.

1,326.00 -36.6 -2.69 1,326.00 1,371.00
862.201,381.00
2018-01-15

Colgate Palm.

1,128.40 -13.15 -1.15 1,111.55 1,147.90
863.001,175.50
2017-09-13

Divi's Lab

1,093.55 13.8 1.28 1,069.00 1,110.00
533.101,141.75
2017-12-27

CESC Ltd.

1,138.70 -22.7 -1.95 1,116.65 1,160.00
671.101,188.95
2018-01-11

Vakrangee

435.00 -8.75 -1.97 429.00 446.00
145.00455.00
2018-01-12

Bharat Forge

715.70 -13.2 -1.81 711.10 735.00
459.28750.00
2018-01-05

Sun Pharma Advanced

507.95 -10.6 -2.04 503.70 525.65
273.00532.40
2018-01-12

Adani Ports & Speci

422.75 2.25 0.54 418.55 427.90
283.60443.35
2017-11-06

GMR Infrastructure L

22.50 0.4 1.81 21.85 23.60
12.4123.60
2018-01-01

Coromandel Internati

560.50 -13.25 -2.31 554.20 578.90
307.10588.00
2018-01-01

Adani Enterprises Lt

194.40 -3.9 -1.97 188.50 199.20
77.05203.95
2018-01-12

Mahi. & Mahi

748.45 -10.65 -1.4 742.90 762.95
588.95785.58
2017-12-20

PI Industries

986.00 1.85 0.19 984.05 1,013.25
674.151,035.00
2018-01-09

Tata Chemicals

744.00 -20.9 -2.73 737.20 768.65
508.80781.20
2018-01-11

Sanofi India

4,709.00 3.3 0.07 4,695.65 4,739.50
3,901.004,945.00
2017-12-27

Thermax

1,308.00 20.9 1.62 1,292.00 1,325.00
786.551,375.00
2018-01-09

Vedanta

329.80 -9.15 -2.7 325.40 340.65
217.95346.80
2017-11-03

Natco Pharma

1,025.80 -10.45 -1.01 1,006.50 1,042.85
581.251,080.00
2017-06-09

Ambuja Cements Ltd.

276.60 -0.45 -0.16 275.40 279.50
210.50291.30
2017-09-13

P&G Hygiene&Health

9,400.00 79.4 0.85 9,230.00 9,400.00
6,667.009,899.85
2017-12-06

Titan Company

890.45 -28.8 -3.13 884.75 928.00
357.20938.00
2018-01-09

Hind. Zinc

316.05 -6.65 -2.06 313.65 329.40
226.75333.40
2017-02-03

Biocon

533.35 -4.45 -0.83 529.10 543.05
294.71563.60
2018-01-08

MphasiS Ltd.

738.50 -11.6 -1.55 728.05 750.05
517.00782.50
2018-01-15

MRF Ltd

70,301.00 -1322.05 -1.85 69,946.00 71,788.00
49,600.0074,499.00
2017-12-26

Asian Paints Ltd.

1,187.20 -14.5 -1.21 1,184.75 1,201.25
927.001,261.25
2017-09-14

Britannia Ind.

4,671.10 -55.05 -1.16 4,609.00 4,770.90
2,922.004,963.70
2017-12-08

Bharat Financial Inc

1,003.65 -17.45 -1.71 999.00 1,023.85
650.601,067.90
2018-01-11

Apollo Tyres

271.35 -6.8 -2.44 268.85 278.25
171.60288.80
2018-01-10

DLF Ltd.

257.30 -9.8 -3.67 256.00 268.20
125.10273.95
2018-01-11

Ceat Ltd.

1,906.15 -65.85 -3.34 1,899.35 1,979.00
1,070.552,030.00
2017-12-27

JSW Energy Ltd.

91.55 -3.8 -3.99 90.90 95.75
58.8097.50
2018-01-12

The Ramco Cements

788.00 1.75 0.22 781.00 808.00
595.40839.95
2017-12-20

Container Corpor

1,406.00 -15.65 -1.1 1,404.90 1,442.90
912.001,499.00
2018-01-10

Bajaj Auto Ltd.

3,160.00 -3.3 -0.1 3,145.00 3,200.00
2,683.553,381.00
2017-12-26

Shree Cement

19,200.00 105.05 0.55 18,811.00 19,204.60
14,651.0020,560.00
2017-05-15

Motilal Oswal Financ

1,480.00 -37.85 -2.49 1,480.00 1,526.05
520.001,585.00
2018-01-05

Manappuram Finance

117.95 -5.65 -4.57 116.65 124.00
74.00126.40
2018-01-08

Maruti Suzuki India

9,320.50 -35.95 -0.38 9,301.15 9,408.95
5,644.0010,000.00
2017-12-20

Dalmia Bharat

3,119.45 -52.05 -1.64 3,101.55 3,212.50
1,725.003,348.95
2017-11-28

TV18 Broadcast

62.30 -2.9 -4.45 61.00 66.90
33.1566.90
2018-01-16

GAIL (India) Ltd.

482.25 -6.55 -1.34 473.20 492.05
327.34518.00
2017-12-28

ABB India

1,506.40 -5.4 -0.36 1,480.80 1,535.00
1,072.801,619.45
2017-05-10

ONGC

197.10 0.55 0.28 195.00 198.25
155.30212.00
2017-01-31

Crompton Greaves Con

274.05 7.8 2.93 267.40 280.70
147.00295.00
2018-01-04

Torrent Power Ltd.

282.10 -9.6 -3.29 280.20 293.15
171.50303.80
2018-01-12

Steel Authority

94.10 -6 -5.99 92.60 100.70
53.00101.40
2018-01-08

Gillette India Ltd.

6,674.00 37.1 0.56 6,650.00 6,693.45
4,025.007,196.90
2017-12-08

Kotak Mahindra Bank

1,032.60 -6.55 -0.63 1,027.50 1,045.00
718.501,114.35
2017-10-18

Godrej Consumer Prod

1,002.75 0.35 0.03 996.00 1,016.65
755.501,083.65
2017-07-27

Grasim Inds.

1,232.25 -10.35 -0.83 1,215.30 1,257.20
838.001,331.75
2017-07-17

United Spirits

3,697.20 -82.35 -2.18 3,682.00 3,811.35
1,831.254,003.45
2018-01-05

Pidilite Inds.

896.35 -10.75 -1.19 888.00 908.40
624.10972.00
2017-12-26

Jubilant Life Scienc

810.65 -20.65 -2.48 805.00 852.00
600.00879.10
2017-04-12

Kajaria Ceramics

726.20 -10.15 -1.38 720.50 740.00
515.00787.55
2017-05-10

Voltas Ltd.

622.05 -8.25 -1.31 618.90 640.00
321.10675.00
2017-12-28

Tata Power Co.

93.75 -4.1 -4.19 93.00 98.45
75.90101.75
2018-01-05

AIA Engineering

1,568.00 -0.35 -0.02 1,560.00 1,602.00
1,276.001,702.00
2017-12-18