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

Aditya Birla Nuvo

1,804.10 -3.95 -0.22 1,792.35 1,815.45
1,047.001,815.00
2017-06-27

Tata Steel

520.10 9.65 1.89 509.65 521.70
307.35525.00
2017-06-20

ICICI Pru Life

444.35 4.45 1.01 436.70 446.25
273.65449.75
2017-06-22

InterGlobe Aviation

1,243.85 26 2.13 1,203.00 1,245.20
790.001,264.95
2017-06-22

ICICI Bank

292.00 4 1.39 288.20 293.30
209.02297.70
2017-06-01

P&G Hygiene&Health

7,980.00 -18.75 -0.23 7,980.00 8,009.95
6,025.008,165.00
2017-05-16

Grasim Inds.

1,208.25 -8.5 -0.7 1,203.30 1,222.50
781.801,236.60
2017-05-05

HDFC

1,641.70 -9.65 -0.58 1,633.00 1,664.70
1,185.001,680.50
2017-06-13

Maruti Suzuki India

7,282.00 90.6 1.26 7,207.00 7,322.45
4,008.007,469.00
2017-06-09

Kotak Mahindra Bank

977.40 3.1 0.32 972.05 980.00
692.401,004.75
2017-06-22

HDFC Bank

1,665.90 -2 -0.12 1,660.00 1,674.95
1,152.951,715.60
2017-06-22

Hindustan Unilever L

1,094.90 2.75 0.25 1,084.75 1,104.45
782.951,128.00
2017-06-21

ITC Ltd.

310.50 -1.15 -0.37 307.20 312.00
222.05319.90
2017-05-29

Adani Ports & Speci

365.40 -1.85 -0.5 363.70 369.40
202.40377.75
2017-06-20

Godrej Consumer Prod

948.80 -16.4 -1.7 944.90 972.00
642.78982.00
2017-06-21

Colgate Palm.

1,082.05 -11.4 -1.04 1,072.80 1,100.00
861.901,120.00
2017-06-23

Reliance Inds.

1,412.00 -23.9 -1.66 1,402.40 1,440.00
932.001,465.00
2017-04-25

Power Grid Corpo

207.00 1.85 0.9 204.15 208.65
153.00214.95
2017-06-20

Gillette India Ltd.

4,880.00 -18.75 -0.38 4,869.00 4,891.85
4,025.005,069.95
2017-05-10

Supreme Inds.

1,196.45 -3.15 -0.26 1,191.00 1,203.50
779.901,244.00
2017-06-27

Britannia Ind.

3,645.30 7 0.19 3,588.00 3,650.00
2,630.003,796.30
2017-05-15

Page Industries Ltd.

16,629.95 343.9 2.11 16,196.15 16,700.00
12,360.0017,351.15
2016-10-24

Kansai Nerolac Paint

419.60 -0.5 -0.12 418.00 421.05
302.60437.80
2017-05-16

Rajesh Exports L

684.00 -6.65 -0.96 682.00 709.00
425.00714.00
2017-06-27

IndusInd Bank

1,472.45 -17.5 -1.17 1,463.50 1,485.90
1,037.851,537.40
2017-06-09

MothersonSumiSystems

468.45 -1.5 -0.32 467.30 472.90
270.05492.85
2017-06-20

Hero MotoCorp

3,684.60 -11.35 -0.31 3,668.50 3,723.50
2,844.403,880.25
2017-06-05

Balkrishna Ind.

1,640.10 -6.3 -0.38 1,632.00 1,658.00
650.201,729.00
2017-06-23

Pidilite Inds.

793.50 -13.4 -1.66 787.00 802.85
568.75837.10
2017-06-23

Bajaj Finance L

1,355.40 4.5 0.33 1,316.85 1,361.10
754.601,431.00
2017-06-20

Cadila Healthcar

528.10 2.6 0.49 524.05 532.20
311.90558.00
2017-06-12

PetronetLNG

434.15 -0.7 -0.16 427.00 435.70
282.25458.80
2017-05-22

Reliance Capital

655.45 -2.95 -0.45 649.30 659.80
372.60693.10
2017-05-10

TVS Motor Co. Ltd.

533.55 0.45 0.08 530.00 537.75
285.85565.00
2017-06-02

Godrej Industries Lt

617.70 -2.3 -0.37 614.10 622.55
363.90655.45
2017-06-21

Marico Ltd.

310.30 2.55 0.83 304.05 311.20
234.55329.80
2017-05-03

LIC Housing Fi

745.25 -2.8 -0.37 739.65 748.50
470.00794.10
2017-06-20

JSW Steel

196.40 2.25 1.16 193.00 197.35
137.82209.35
2017-05-17

Container Corpor

1,171.25 37.15 3.28 1,144.65 1,183.60
844.001,250.45
2017-05-23

HCL Technologies

849.80 8.1 0.96 833.15 856.95
708.00908.40
2017-06-06

L&T Finance Holdings

140.00 3.6 2.64 134.60 140.70
72.55150.10
2017-06-22

Muthoot Finance

448.75 12.6 2.89 430.85 453.05
261.05481.20
2017-06-16

GRUH Finance Li

427.85 2.55 0.6 420.00 433.00
266.75459.00
2017-06-13

UPL

830.35 -3.3 -0.4 825.30 836.90
537.85892.00
2017-06-20

MRF Ltd

68,946.70 354.15 0.52 67,777.00 69,429.95
31,096.1574,100.00
2017-06-13

Bharti Airtel

372.35 0.55 0.15 367.70 373.45
283.95400.65
2017-02-23

L&T

1,698.00 -3.8 -0.22 1,682.00 1,706.95
1,295.301,834.00
2017-05-30

Indraprastha Gas Ltd

1,041.25 -11.35 -1.08 1,038.00 1,051.00
593.001,125.00
2017-06-07

Bajaj Holdings & Inv

2,095.05 -3.2 -0.15 2,095.05 2,104.95
1,550.002,264.90
2017-05-17

NHPC

31.85 -0.2 -0.62 31.70 32.30
23.9034.50
2017-06-22

Dewan Housing

431.35 4.8 1.13 417.50 435.00
193.50468.45
2017-06-22

South Indian Ban

27.50 -0.05 -0.18 27.00 27.65
17.4529.90
2017-06-19

Tata Communications

718.55 -4.5 -0.62 716.00 725.00
430.00784.00
2017-03-17

Ashok Leyland

92.10 1.15 1.26 89.95 92.25
73.60100.55
2016-07-01

Indiabulls Housing F

1,084.70 4.5 0.42 1,070.00 1,099.00
616.051,187.00
2017-06-05

Federal Bank

111.85 -0.65 -0.58 111.45 113.45
54.70122.40
2017-06-16

The Ramco Cements

685.35 5.5 0.81 671.30 690.85
478.90750.00
2017-05-31

Hexaware Technologie

244.30 -1.35 -0.55 243.70 248.00
178.10267.50
2017-06-06

Bosch Ltd.

23,410.80 141.4 0.61 23,236.25 23,655.00
18,005.0025,649.95
2016-08-10

Aditya Birla Fashion

172.05 2.05 1.21 168.50 173.50
127.00188.60
2017-06-13

Piramal Enterprises

2,808.40 3.05 0.11 2,798.85 2,845.65
1,375.053,083.05
2017-06-13

Tata Global Beverage

147.90 0.6 0.41 146.60 149.60
114.50162.80
2017-06-15

Vakrangee

414.50 3.6 0.88 407.00 419.25
163.80456.75
2017-06-16

Apollo Tyres

241.75 -1.3 -0.53 237.75 243.30
145.10266.40
2017-06-13

MphasiS Ltd.

593.60 -0.3 -0.05 590.85 595.00
425.00654.35
2017-06-05

Shriram City Uni

2,400.10 -27.15 -1.12 2,398.90 2,436.90
1,590.002,650.00
2016-10-30

Dalmia Bharat

2,377.00 -0.05 -0 2,358.55 2,385.55
1,064.902,624.90
2017-05-15

BayerCropscience

4,571.00 -32.45 -0.7 4,571.00 4,609.00
3,680.155,050.00
2017-06-02

Bharti Infratel Ltd.

373.35 -0.15 -0.04 372.50 376.15
283.10412.55
2016-07-28

Century Textiles

1,101.90 -2.55 -0.23 1,088.00 1,110.45
610.251,218.20
2017-05-12

Mahi. & Mahi

1,364.60 -5.3 -0.39 1,364.50 1,375.00
1,141.801,508.80
2016-08-09

Dabur India

289.10 -0.9 -0.31 286.70 291.70
258.80320.30
2016-07-14

ACC

1,579.65 1.3 0.08 1,541.55 1,582.95
1,257.001,753.85
2017-05-08

Jet Airways

564.00 12.45 2.26 544.00 565.45
332.40626.70
2016-08-01

Hindalco Indus.

188.95 1.3 0.69 185.80 189.60
116.00210.00
2017-05-30

Nestle India

6,649.05 45 0.68 6,615.20 6,652.80
5,701.057,390.00
2016-07-29

Asian Paints Ltd.

1,104.95 -29.05 -2.56 1,098.95 1,134.00
850.101,230.00
2016-10-13

Eicher Motors

26,934.05 265.05 0.99 26,388.00 27,089.95
18,451.0529,983.00
2017-05-11

ABB India

1,452.85 9.9 0.69 1,425.80 1,456.05
950.001,619.45
2017-05-10

GMR Infrastructure L

19.80 0.45 2.33 18.85 20.40
10.2522.10
2017-06-22

Titan Company

507.00 -9.45 -1.83 501.25 516.00
296.30566.70
2017-06-05

Karnataka Bank

161.80 0.95 0.59 158.05 162.35
100.20181.15
2017-06-02

Tata Elxsi Ltd.

1,590.10 1.5 0.09 1,581.00 1,612.00
1,021.651,783.00
2016-07-04

Wipro Ltd

257.20 1.2 0.47 254.20 257.50
205.00288.75
2016-07-13

Crompton Greaves Con

219.00 -1.25 -0.57 217.00 223.00
133.35246.00
2017-06-02

Tata Power Co.

81.15 0.1 0.12 80.95 82.00
67.1091.25
2017-04-03

PNB Housing Finance

1,508.80 17.65 1.18 1,458.85 1,519.85
789.251,696.80
2017-06-14

Bajaj Auto Ltd.

2,776.05 -3.15 -0.11 2,772.00 2,800.35
2,510.003,122.00
2016-09-09

NTPC

157.95 0.3 0.19 157.50 158.75
139.70177.80
2017-01-27

Apollo Hospitals

1,277.90 4.7 0.37 1,272.10 1,283.05
1,110.751,442.75
2016-08-09

Tata Chemicals

588.75 -2.75 -0.46 585.90 594.15
415.00665.10
2017-05-04

Havells India

464.25 -6.75 -1.43 463.75 473.00
303.60525.40
2017-05-11

Siemens Ltd.

1,297.40 -8.2 -0.63 1,278.10 1,308.55
1,011.001,470.00
2017-05-10

DLF Ltd.

190.25 2.6 1.39 183.90 190.30
101.05215.80
2017-05-17

United Spirits

2,381.80 106.95 4.7 2,281.15 2,390.00
1,775.052,702.65
2016-07-07

Indian Hotels Co

128.35 -0.65 -0.5 127.70 129.00
88.80145.65
2017-05-18

Bharat Forge

1,073.00 -17.45 -1.6 1,072.05 1,091.00
716.701,220.45
2017-06-08

Oracle Financial Ser

3,593.70 19.65 0.55 3,563.35 3,594.20
2,795.754,088.60
2017-03-09

Natco Pharma

948.00 -17.3 -1.79 941.50 971.35
495.001,080.00
2017-06-09

Jindal St & Pwr

118.35 1.3 1.11 115.90 118.70
62.35135.30
2017-04-07