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

Indraprastha Gas Ltd

1,517.70 21.25 1.42 1,485.00 1,524.25
744.301,524.25
2017-09-21

Bata India

745.40 16.5 2.26 725.00 750.00
400.00750.00
2017-09-21

HDFC

1,790.85 24.25 1.37 1,760.15 1,795.00
1,185.001,802.25
2017-09-12

L&T Finance Holdings

211.10 3.4 1.64 204.10 212.70
81.00212.70
2017-09-21

Maruti Suzuki India

8,132.65 10.6 0.13 8,080.00 8,179.00
4,769.658,200.00
2017-09-12

Gillette India Ltd.

5,497.50 17.45 0.32 5,438.35 5,515.00
4,025.005,544.00
2017-09-18

GRUH Finance Li

544.15 11.75 2.21 518.00 551.00
270.00551.00
2017-09-21

Bharat Financial Inc

966.45 3.5 0.36 951.55 971.80
465.40979.00
2017-09-11

HDFC Bank

1,842.00 -7.15 -0.39 1,832.00 1,847.90
1,159.301,868.00
2017-09-19

Tata Steel

686.85 -0.8 -0.12 681.50 696.55
363.90696.55
2017-09-21

YES Bank Ltd.

377.00 1.3 0.35 373.40 383.25
218.25383.25
2017-09-21

P&G Hygiene&Health

8,315.15 -102.75 -1.22 8,299.00 8,401.00
6,427.858,460.25
2017-09-19

Vakrangee

511.00 2.15 0.42 504.00 515.00
226.50520.00
2017-09-01

Britannia Ind.

4,331.85 -16.8 -0.39 4,301.70 4,370.65
2,776.004,408.55
2017-09-18

Bharat Forge

1,251.70 -13.75 -1.09 1,238.00 1,269.85
765.951,273.95
2017-09-20

Kotak Mahindra Bank

1,026.05 0.6 0.06 1,023.90 1,039.00
692.401,045.00
2017-09-19

L&T

1,227.00 -8.2 -0.66 1,209.95 1,241.15
863.971,249.95
2017-09-20

Page Industries Ltd.

19,163.50 124.05 0.65 18,785.10 19,250.00
12,360.0019,560.00
2017-09-20

TVS Motor Co. Ltd.

652.00 -3.2 -0.49 649.20 659.85
316.80666.35
2017-09-19

Ashok Leyland

117.35 -1.95 -1.63 116.00 120.15
73.60120.15
2017-09-21

Hindustan Unilever L

1,254.80 -3.9 -0.31 1,248.00 1,261.00
782.951,286.00
2017-09-19

CESC Ltd.

1,052.90 -9.4 -0.88 1,047.25 1,066.75
539.101,079.70
2017-09-20

Asian Paints Ltd.

1,229.80 -8.95 -0.72 1,225.50 1,247.30
850.101,261.25
2017-09-14

Bajaj Auto Ltd.

3,073.10 -15 -0.49 3,071.40 3,135.00
2,510.003,152.75
2017-09-19

MothersonSumiSystems

340.20 -4.85 -1.41 337.65 344.05
185.43349.20
2017-09-20

South Indian Ban

31.15 -0.4 -1.27 30.85 32.00
17.4532.00
2017-09-21

Adani Ports & Speci

410.05 0.5 0.12 406.00 414.30
246.00421.60
2017-08-08

Havells India

511.00 -4.15 -0.81 506.25 521.35
303.60525.40
2017-05-11

Dalmia Bharat

2,765.50 -0.9 -0.03 2,725.00 2,790.45
1,186.402,846.55
2017-09-13

Indiabulls Housing F

1,282.35 -29.8 -2.27 1,267.00 1,321.90
616.051,323.40
2017-09-08

Federal Bank

118.40 -1.8 -1.5 117.50 120.85
61.85122.40
2017-06-16

Pidilite Inds.

838.50 -12.75 -1.5 838.00 855.15
568.75867.40
2017-09-20

Hexaware Technologie

273.45 -2.5 -0.91 269.75 276.75
178.10283.00
2017-09-20

Reliance Inds.

841.30 -5.8 -0.68 837.00 851.40
466.00872.10
2017-09-20

Tata Chemicals

643.10 -2.9 -0.45 636.60 650.00
445.50666.75
2017-09-19

Vedanta

322.60 -0.5 -0.15 315.10 324.50
163.80334.50
2017-09-12

Nestle India

7,143.90 -79.1 -1.1 7,112.60 7,208.25
5,701.057,408.35
2017-09-12

Bajaj Finance L

1,916.65 12.05 0.63 1,874.40 1,923.95
762.301,989.00
2017-09-08

Tata Global Beverage

212.20 -1.9 -0.89 207.20 214.75
114.50220.25
2017-09-19

Balkrishna Ind.

1,695.00 -24.2 -1.41 1,682.40 1,724.45
815.051,760.00
2017-09-19

GujaratStatePetronet

203.35 -4.25 -2.05 202.10 211.45
119.00211.45
2017-09-21

National Alumini

82.05 -0.4 -0.49 80.00 83.90
42.9585.40
2017-09-13

Dabur India

310.40 -4.25 -1.35 308.40 316.15
258.80323.20
2017-08-08

Muthoot Finance

504.55 -9.4 -1.83 491.25 515.95
261.05525.80
2017-09-13

Wipro Ltd

291.15 -0.6 -0.21 289.00 292.15
205.00303.55
2017-09-11

Avenue Supermarts

1,069.65 -14.05 -1.3 1,064.30 1,088.00
558.751,117.70
2017-09-15

Hindalco Indus.

244.05 -0.75 -0.31 236.60 245.30
144.80255.35
2017-09-08

Century Textiles

1,272.20 -25.6 -1.97 1,252.85 1,297.65
668.801,332.95
2017-09-11

Jindal St & Pwr

151.75 -1.4 -0.91 148.75 154.50
62.55159.00
2017-08-02

PetronetLNG

230.90 -4.4 -1.87 230.55 235.65
162.90242.20
2017-09-19

Berger Paints I

260.70 -3.5 -1.32 258.20 269.95
178.00273.70
2017-09-14

Rajesh Exports L

737.20 -17.55 -2.33 731.15 762.25
433.00774.00
2017-08-28

Siemens Ltd.

1,399.00 -34.05 -2.38 1,395.00 1,435.00
1,011.001,470.00
2017-05-10

Cipla

591.45 22.95 4.04 571.15 592.95
479.00621.90
2017-02-06

IndusInd Bank

1,728.95 1.2 0.07 1,712.10 1,733.45
1,037.851,818.00
2017-09-12

Eicher Motors

31,832.00 -556 -1.72 31,699.95 32,568.60
19,570.9033,483.95
2017-09-08

Colgate Palm.

1,117.50 -18.45 -1.62 1,111.10 1,140.25
861.901,175.50
2017-09-13

Container Corpor

1,344.15 -19.45 -1.43 1,337.00 1,369.00
844.001,414.90
2017-09-12

Ambuja Cements Ltd.

276.05 -4.05 -1.45 274.20 279.40
191.00291.30
2017-09-13

Voltas Ltd.

534.80 -13.3 -2.43 532.05 551.00
287.00564.95
2017-09-13

Bharat Electroni

188.25 -3.3 -1.72 187.60 192.85
120.47199.20
2017-09-13

Titan Company

617.50 -12.95 -2.05 616.00 637.00
296.30653.55
2017-09-19

Jubilant Foodworks L

1,393.20 -11.45 -0.82 1,378.40 1,405.20
761.001,475.00
2017-09-12

MphasiS Ltd.

616.65 4.5 0.74 612.65 622.50
425.00654.35
2017-06-05

Torrent Power Ltd.

227.05 -2.05 -0.89 225.60 232.00
159.80241.25
2017-03-30

PNB Housing Finance

1,613.95 -23.3 -1.42 1,600.75 1,641.30
789.251,715.30
2017-08-30

The Ramco Cements

719.65 -14.25 -1.94 718.00 739.40
478.90764.85
2017-09-13

JSW Energy Ltd.

76.80 -2.65 -3.34 74.25 79.75
53.5081.65
2017-09-13

Cholamandalam Invest

1,170.00 -1.45 -0.12 1,154.80 1,176.25
805.101,243.90
2016-10-06

Tata Elxsi Ltd.

870.45 -11.35 -1.29 866.00 885.90
510.83925.50
2017-09-18

HCL Technologies

870.10 -16.6 -1.87 867.55 893.95
731.05926.00
2017-07-27

NTPC

168.10 0.65 0.39 166.85 168.30
143.45179.00
2017-08-07

GAIL (India) Ltd.

406.80 -10.05 -2.41 406.00 420.00
269.25433.50
2017-05-03

ACC

1,750.85 -36.65 -2.05 1,743.50 1,788.70
1,257.001,869.00
2017-09-13

JSW Steel

254.50 -4.7 -1.81 251.90 260.55
151.43271.80
2017-09-12

Bajaj Finserv Ltd.

5,460.00 -146.6 -2.61 5,445.40 5,611.75
2,515.955,835.00
2017-09-15

Power Grid Corpo

211.25 -1.6 -0.75 210.30 217.80
167.40226.40
2017-08-08

Tata Consultancy

2,525.85 33.45 1.34 2,479.95 2,539.70
2,054.702,707.40
2017-06-06

Bajaj Holdings & Inv

2,798.90 -19.25 -0.68 2,763.00 2,827.90
1,745.003,003.40
2017-08-30

Edelweiss Fin. Ser

275.80 4.45 1.64 260.00 282.80
82.10296.60
2017-09-18

Marico Ltd.

323.35 -7.4 -2.24 320.75 328.30
234.55347.80
2017-09-13

Supreme Inds.

1,161.90 17.7 1.55 1,110.00 1,180.00
779.901,250.00
2017-07-11

M&M Fin.Services

423.00 -2.15 -0.51 414.10 427.75
244.35455.80
2017-09-11

Hero MotoCorp

3,888.85 30.75 0.8 3,818.40 3,904.70
2,844.404,200.00
2017-08-23

Arvind Ltd.

394.70 -10.35 -2.56 392.00 406.75
320.95426.50
2017-05-11

United Spirits

2,566.00 -62.35 -2.37 2,556.45 2,645.00
1,775.052,773.30
2017-07-19

Piramal Enterprises

2,835.00 27.2 0.97 2,778.05 2,843.55
1,377.503,083.05
2017-06-13

UltraTech Cement

4,164.00 -32.95 -0.79 4,150.00 4,238.90
3,052.004,531.00
2017-05-16

Kansai Nerolac Paint

485.15 -2.2 -0.45 484.00 491.35
302.60528.90
2017-08-31

Hind. Petrol

452.15 0.3 0.07 447.50 457.70
267.47493.00
2017-09-01

Sun Pharma Advanced

394.50 -5.7 -1.42 386.05 403.90
273.00431.00
2017-08-23

Dewan Housing

594.35 2.85 0.48 566.45 599.45
214.20651.30
2017-09-19

Bharti Airtel

399.50 3.25 0.82 390.00 400.95
283.95438.00
2017-08-28

Tata Power Co.

83.20 -0.95 -1.13 82.90 84.50
67.1091.25
2017-04-03

Hind. Zinc

303.95 -0.8 -0.26 301.20 306.45
218.85333.40
2017-02-03

Bharat Petroleum

496.35 0.25 0.05 491.15 500.20
386.89546.15
2017-09-04

UPL

819.15 -12.6 -1.51 814.00 831.30
584.00902.00
2017-08-01

ICICI Bank

285.00 -5.8 -1.99 283.60 290.45
217.39314.50
2017-07-27

Zee Entertainment En

533.00 -16.1 -2.93 528.25 551.15
428.50588.80
2016-10-03

Cadila Healthcar

503.40 16.85 3.46 484.85 506.90
329.95558.00
2017-06-12