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

Britannia Ind.

5,713.65 2.15 0.04 5,670.80 5,790.00
3,372.005,729.00
2018-05-23

Jubilant Foodworks L

2,650.50 85.05 3.32 2,567.00 2,665.00
817.602,668.00
2018-05-08

Berger Paints I

292.80 11.2 3.98 278.40 294.50
230.80296.10
2018-05-23

Nestle India

9,670.00 35.05 0.36 9,615.00 9,711.55
6,475.009,865.00
2018-05-17

Kotak Mahindra Bank

1,275.55 19.75 1.57 1,249.40 1,280.00
933.451,301.45
2018-05-15

Bajaj Finserv Ltd.

5,870.00 72.9 1.26 5,709.00 5,880.00
3,796.356,000.00
2018-05-22

Tech Mahindra Ltd.

710.40 12.3 1.76 697.00 715.00
357.60729.00
2018-04-23

Colgate Palm.

1,249.00 14.45 1.17 1,236.05 1,256.40
975.701,285.00
2018-05-21

Asian Paints Ltd.

1,290.20 12 0.94 1,264.30 1,302.95
1,081.451,328.90
2018-05-16

Hindustan Unilever L

1,568.00 0.4 0.03 1,550.00 1,571.00
1,016.801,619.45
2018-05-21

Dabur India

370.15 2.05 0.56 366.80 379.00
265.05382.30
2018-05-02

Godrej Consumer Prod

1,116.00 14.25 1.29 1,100.00 1,124.00
860.651,157.60
2018-04-19

Bharat Financial Inc

1,139.95 7.3 0.64 1,116.00 1,140.90
650.601,182.50
2018-05-15

HDFC Bank

1,990.00 23.05 1.17 1,957.00 1,990.00
1,562.052,064.90
2018-05-15

Bajaj Finance L

2,092.65 14.5 0.7 2,069.55 2,109.00
1,190.402,176.70
2018-05-22

IndusInd Bank

1,871.20 14.5 0.78 1,837.20 1,880.00
1,378.501,950.00
2018-05-15

MphasiS Ltd.

1,099.15 18.7 1.73 1,070.00 1,109.80
560.001,147.50
2018-05-18

United Breweries Ltd

1,187.00 9.55 0.81 1,170.70 1,191.25
765.951,242.70
2018-02-05

Pidilite Inds.

1,080.05 -4.15 -0.38 1,067.70 1,096.00
716.101,132.95
2018-05-23

Biocon

645.00 6.15 0.96 634.00 647.45
294.71677.85
2018-04-30

Tata Elxsi Ltd.

1,196.10 -0.9 -0.08 1,188.05 1,225.00
643.751,257.25
2018-04-26

Mahi. & Mahi

844.20 12.4 1.49 832.50 847.20
612.50887.95
2018-05-07

Hexaware Technologie

433.00 8.7 2.05 420.00 436.25
228.00457.30
2018-05-02

MindTree Ltd.

1,040.05 6.35 0.61 1,031.30 1,054.80
438.301,102.00
2018-05-02

P&G Hygiene&Health

9,317.00 95.2 1.03 9,160.00 9,317.00
7,300.009,899.85
2017-12-06

Power Grid Corpo

211.75 0.7 0.33 211.25 217.00
189.00226.40
2017-08-08

Edelweiss Fin. Ser

303.65 -6.1 -1.97 301.20 312.70
166.45325.60
2018-05-18

GRUH Finance Li

664.35 13.8 2.12 649.35 671.00
377.45715.00
2018-05-08

Divi's Lab

1,127.30 34.55 3.16 1,090.00 1,130.00
533.101,220.00
2018-05-11

Container Corpor

1,383.35 -0.45 -0.03 1,349.85 1,397.75
1,080.001,500.00
2018-01-22

AIA Engineering

1,559.80 5.65 0.36 1,548.45 1,574.00
1,276.001,702.00
2017-12-18

Titan Company

921.25 2.95 0.32 912.95 926.80
460.051,006.00
2018-04-18

Avenue Supermarts

1,404.20 45.35 3.34 1,345.00 1,447.65
692.501,534.00
2018-04-30

Bajaj Holdings & Inv

2,777.45 -53.75 -1.9 2,770.00 2,834.25
2,020.003,035.75
2017-12-27

GlaxoSmithKlineConsu

6,300.00 102 1.65 6,195.00 6,320.00
4,856.056,888.45
2018-02-22

JSW Steel

313.55 3.65 1.18 307.00 315.00
184.30343.00
2018-05-17

Tata Chemicals

717.20 -4.65 -0.64 707.90 726.15
558.00786.95
2018-05-04

HDFC

1,806.05 22.15 1.24 1,790.00 1,813.50
1,504.451,982.00
2018-01-29

L&T

1,338.65 11.45 0.86 1,327.65 1,347.45
1,108.121,469.60
2018-02-01

MRF Ltd

74,075.00 58.05 0.08 73,400.00 74,500.00
61,110.0081,423.00
2018-04-30

Gillette India Ltd.

6,546.00 40.05 0.62 6,510.00 6,546.00
4,555.007,196.90
2017-12-08

Exide Inds.

245.25 -3.4 -1.37 242.00 251.85
192.85270.40
2018-05-08

Reliance Inds.

916.05 3.8 0.42 910.85 920.95
647.501,010.70
2018-04-27

Page Industries Ltd.

23,357.30 36.85 0.16 23,153.50 23,763.55
13,848.9525,779.00
2017-12-19

Havells India

535.90 -6.75 -1.24 531.90 544.85
434.00592.70
2018-01-29

Marico Ltd.

314.10 3.7 1.19 309.55 320.00
284.05348.00
2018-05-02

Bata India

749.85 -8.95 -1.18 745.00 764.00
510.50833.00
2017-11-01

Zee Entertainment En

554.45 1.5 0.27 549.10 558.40
477.25619.35
2018-01-17

BayerCropscience

4,516.00 17.7 0.39 4,365.00 4,547.00
3,685.005,050.00
2017-06-02

The Ramco Cements

785.10 -12.9 -1.62 780.75 806.80
649.00878.95
2018-04-23

Torrent Pharmac

1,313.00 -14.45 -1.09 1,305.00 1,331.55
1,143.501,472.75
2018-01-22

RBL Bank

495.40 -2.65 -0.53 493.00 502.65
443.00557.00
2017-06-02

NTPC

166.50 0.15 0.09 164.35 167.75
153.30187.95
2017-10-27

Apollo Tyres

272.05 -1.9 -0.69 266.20 276.05
217.50307.15
2018-04-17

Dewan Housing

601.50 1.05 0.17 599.70 614.70
387.40680.00
2018-05-02

Oracle Financial Ser

3,890.00 52.65 1.37 3,819.40 3,899.95
3,300.004,400.00
2018-04-20

Shriram Trans.Fi

1,476.60 26.9 1.86 1,448.45 1,500.00
897.551,670.60
2018-04-27

Coal India Ltd.

278.90 3.1 1.12 274.80 281.25
234.00316.55
2018-02-27

Ipca Laboratorie

662.80 -4.75 -0.71 660.00 671.95
400.00757.00
2018-04-30

Eicher Motors

29,299.00 -100.25 -0.34 29,280.35 29,724.25
26,000.0033,483.95
2017-09-08

City Union Bank

182.50 -1.55 -0.84 176.25 190.10
147.00208.80
2018-01-24

Escorts Ltd.

889.95 14.7 1.68 876.00 894.50
544.551,018.50
2018-05-02

GlaxoSmithKline Phar

2,359.00 -45.35 -1.89 2,359.00 2,411.90
2,040.002,700.00
2017-11-06

Amara Raja Batt.

780.00 -3.6 -0.46 770.00 791.55
665.45901.90
2018-05-09

Ashok Leyland

144.45 -0.9 -0.62 143.15 148.70
81.55167.50
2018-05-08

YES Bank Ltd.

330.50 -3.1 -0.93 325.70 336.90
275.15383.25
2017-09-21

Supreme Inds.

1,284.05 26.1 2.07 1,256.40 1,286.95
1,018.001,489.95
2018-01-22

CESC Ltd.

1,021.90 13.15 1.3 998.10 1,026.60
838.001,188.95
2018-01-11

Sun TV Network Ltd.

934.35 -3.2 -0.34 924.00 944.20
652.301,097.05
2018-01-16

Axis Bank Ltd.

534.15 13.8 2.65 521.40 537.00
447.80627.50
2018-01-23

M&M Fin.Services

457.00 -7.15 -1.54 454.00 468.45
290.30537.50
2018-05-02

Indian Hotels Co

136.50 0.15 0.11 134.70 138.30
102.79160.60
2018-01-23

Cholamandalam Invest

1,492.50 4.05 0.27 1,466.00 1,506.45
986.001,760.75
2018-04-30

Maruti Suzuki India

8,409.80 -91.1 -1.07 8,400.00 8,514.90
6,744.5510,000.00
2017-12-20

Hind. Zinc

284.90 0.6 0.21 281.55 286.75
226.75339.55
2018-02-26

Hero MotoCorp

3,486.25 4.1 0.12 3,451.15 3,500.80
3,353.754,200.00
2017-08-23

Oil India Ltd.

214.80 -15.75 -6.83 204.65 238.00
172.09259.36
2018-01-12

Hindalco Indus.

234.25 4.4 1.91 227.45 236.50
184.70283.95
2018-01-05

Sanofi India

4,944.85 12.2 0.25 4,875.40 4,976.95
3,901.005,995.00
2018-03-28

Adani Ports & Speci

372.00 -1.5 -0.4 365.00 379.80
325.70451.55
2018-01-24

HCL Technologies

911.20 16.6 1.86 899.00 917.70
825.101,106.60
2018-04-23

Kansai Nerolac Paint

499.95 8.4 1.71 488.70 499.95
381.00608.00
2017-12-29

Manappuram Finance

106.75 -4.25 -3.83 105.80 112.15
81.50130.45
2018-05-09

Thermax

1,125.00 -11.2 -0.99 1,125.00 1,138.50
835.051,375.00
2018-01-09

Shriram City Uni

2,160.00 -59.25 -2.67 2,160.00 2,232.00
1,867.002,648.00
2017-07-06

ICICI Bank

297.25 5.55 1.9 291.50 299.00
256.00365.65
2018-01-29

Shree Cement

16,102.00 85.3 0.53 16,034.65 16,227.40
15,600.0019,842.30
2018-01-11

Crisil

1,639.85 8.1 0.5 1,611.00 1,649.25
1,616.002,020.85
2018-02-14

IRB Infrastructure

231.70 4.1 1.8 223.55 231.70
193.80286.00
2018-04-30

PI Industries

837.05 -15.25 -1.79 837.00 863.40
674.151,035.00
2018-01-09

NCC

114.40 9.25 8.8 104.40 115.30
78.00141.85
2018-01-10

Bharat Forge

644.25 -41.3 -6.02 637.80 681.00
510.50799.65
2018-03-01

Balkrishna Ind.

1,086.45 -20.05 -1.81 1,060.00 1,112.10
712.681,351.20
2018-04-17

Info Edge (India)

1,171.45 4.45 0.38 1,168.00 1,194.95
841.101,457.50
2018-01-22

Cipla

532.10 -0.65 -0.12 529.55 543.55
479.00663.00
2017-11-07

Arvind Ltd.

382.65 0.5 0.13 378.05 387.90
353.80477.85
2018-01-11

Tata Communications

620.00 8 1.31 607.00 620.00
570.45774.35
2017-06-09

Crompton Greaves Con

236.05 -3.15 -1.32 236.05 242.25
200.15295.00
2018-01-04

UltraTech Cement

3,658.00 -42.1 -1.14 3,632.25 3,746.40
3,690.454,594.30
2018-01-16

ICICI Pru Life

402.60 -5.15 -1.26 401.20 417.30
363.00507.90
2017-07-04