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

Voltas Ltd.

633.00 22.6 3.7 611.00 633.40
287.00633.40
2017-11-20

Maruti Suzuki India

8,423.70 83 1 8,355.00 8,455.00
4,769.658,455.00
2017-11-20

Biocon

423.00 28.65 7.27 408.00 424.90
278.79424.90
2017-11-20

Tata Global Beverage

274.85 15.35 5.92 259.40 276.10
115.00276.10
2017-11-20

Tata Elxsi Ltd.

932.55 39.85 4.46 885.00 939.00
510.83939.00
2017-11-20

Tata Power Co.

91.75 2.8 3.15 89.05 92.40
68.0092.40
2017-11-20

Jet Airways

720.55 30.3 4.39 687.75 727.00
332.40727.00
2017-11-20

DLF Ltd.

227.75 3.85 1.72 222.85 229.80
101.05229.80
2017-11-20

Adani Enterprises Lt

160.35 3.95 2.53 156.55 161.85
61.30161.85
2017-11-20

P&G Hygiene&Health

9,090.00 -10.35 -0.11 8,900.00 9,110.00
6,427.859,180.00
2017-11-17

Vakrangee

691.20 32.8 4.98 654.90 698.05
259.00698.05
2017-11-20

United Spirits

3,261.85 73.75 2.31 3,171.40 3,265.00
1,775.053,299.00
2017-11-17

Gillette India Ltd.

6,093.05 61.8 1.02 6,030.00 6,114.60
4,025.006,167.55
2017-11-07

Jindal St & Pwr

174.00 9.15 5.55 163.20 174.95
64.25176.65
2017-11-13

GlaxoSmithKlineConsu

6,038.15 29.35 0.49 6,001.95 6,050.00
4,856.056,137.50
2017-11-14

Pidilite Inds.

851.00 15.85 1.9 831.30 851.50
568.75867.40
2017-09-20

HDFC Bank

1,838.00 10.9 0.6 1,827.00 1,840.00
1,159.301,876.95
2017-10-24

Emami Ltd.

1,286.20 7.05 0.55 1,274.00 1,296.85
937.001,315.60
2017-11-16

Dalmia Bharat

3,039.45 -30.9 -1.01 3,002.00 3,073.35
1,186.403,112.85
2017-11-17

TV18 Broadcast

46.75 1.05 2.3 45.50 47.15
33.1547.90
2017-04-05

Tata Consultancy

2,704.65 -5.45 -0.2 2,696.95 2,725.65
2,107.002,774.00
2017-11-13

Bajaj Auto Ltd.

3,242.85 30.8 0.96 3,202.65 3,251.05
2,512.503,337.40
2017-10-27

Edelweiss Fin. Ser

300.35 8.85 3.04 292.40 302.40
82.10309.40
2017-11-03

Jubilant Foodworks L

1,745.95 -15.4 -0.87 1,736.00 1,766.00
761.001,799.00
2017-11-17

Britannia Ind.

4,780.00 44.05 0.93 4,722.10 4,800.95
2,776.004,926.00
2017-11-13

Hindustan Unilever L

1,274.00 -4.6 -0.36 1,266.55 1,280.00
782.951,314.50
2017-11-13

Tata Chemicals

740.40 24.15 3.37 715.65 743.00
445.50764.80
2017-10-26

TVS Motor Co. Ltd.

708.70 0.1 0.01 702.05 714.20
342.00732.20
2017-10-31

Axis Bank Ltd.

544.85 2.95 0.54 537.30 555.00
424.60564.60
2017-11-13

Mahi. & Mahi

1,408.40 -8.25 -0.58 1,402.00 1,420.00
1,141.801,459.50
2017-06-12

Nestle India

7,710.10 20.95 0.27 7,666.00 7,822.90
5,750.008,000.00
2017-11-08

L&T

1,227.75 6.5 0.53 1,225.00 1,248.45
868.431,274.00
2017-11-10

JSW Steel

265.75 -0.8 -0.3 262.55 267.25
151.43277.00
2017-11-13

Reliance Inds.

918.85 9.15 1.01 905.25 924.00
491.75958.20
2017-10-26

Container Corpor

1,360.30 16.5 1.23 1,347.05 1,391.00
844.001,418.90
2017-11-06

NTPC

180.15 2.7 1.52 177.00 181.20
151.15187.95
2017-10-27

ICICI Bank

318.50 -6.6 -2.03 317.35 325.00
224.43332.30
2017-11-17

Thermax

1,026.00 5 0.49 1,006.00 1,026.00
737.501,070.85
2017-04-25

Shriram Trans.Fi

1,279.60 -21.75 -1.67 1,264.55 1,309.90
778.001,336.00
2017-11-02

M&M Fin.Services

435.65 -1.85 -0.42 433.00 443.25
244.35455.80
2017-09-11

Info Edge (India)

1,199.25 19.5 1.65 1,156.00 1,219.00
796.351,255.00
2017-11-07

Wipro Ltd

294.60 -0.15 -0.05 293.10 297.00
218.98308.40
2017-11-07

GAIL (India) Ltd.

458.30 13.75 3.09 443.10 461.00
300.98480.00
2017-10-30

MothersonSumiSystems

356.00 -4.2 -1.17 356.00 361.70
186.36373.30
2017-11-07

Tata Steel

700.70 -0.65 -0.09 690.55 706.80
366.05734.90
2017-10-30

Titan Company

783.95 -2.5 -0.32 778.00 793.40
296.30823.30
2017-11-06

Zee Entertainment En

532.95 -2.6 -0.49 527.95 534.40
428.50561.00
2017-07-24

Hexaware Technologie

330.70 0 0 326.35 331.75
186.50349.00
2017-11-14

SBI

333.05 -4.35 -1.29 331.60 337.70
241.10351.50
2017-10-26

Crompton Greaves Con

245.25 1.45 0.59 243.95 249.70
137.40258.90
2017-11-13

Bank of India

205.20 -2.75 -1.32 203.85 208.50
102.60216.70
2017-11-17

SRF Ltd.

1,760.45 -12.5 -0.71 1,711.85 1,803.80
1,405.301,860.00
2017-05-17

Cholamandalam Invest

1,281.55 5.8 0.45 1,263.25 1,294.00
805.101,355.05
2017-11-17

Hind. Zinc

314.95 4.2 1.35 306.90 315.85
226.75333.40
2017-02-03

South Indian Ban

31.45 0.85 2.78 30.35 31.55
17.4533.30
2017-10-25

Bajaj Holdings & Inv

2,851.00 15.6 0.55 2,827.50 2,870.00
1,745.003,020.25
2017-10-27

Dewan Housing

638.65 3.25 0.51 633.00 644.00
214.20677.85
2017-11-03

Hindalco Indus.

261.30 2.5 0.97 253.30 262.50
148.05278.50
2017-10-23

HDFC

1,691.90 -9.1 -0.53 1,684.35 1,706.10
1,185.001,804.50
2017-11-07

Dabur India

337.75 1.1 0.33 333.00 339.55
258.80360.45
2017-11-01

Torrent Power Ltd.

268.90 6.35 2.42 262.60 272.00
164.80287.00
2017-11-07

GujaratStatePetronet

208.90 1.2 0.58 207.00 211.80
119.00223.05
2017-11-07

Indraprastha Gas Ltd

304.85 3.2 1.06 300.80 306.00
161.28326.25
2017-11-10

Bharat Financial Inc

977.75 9.55 0.99 967.35 983.70
465.401,046.50
2017-10-16

Kansai Nerolac Paint

494.00 0.65 0.13 481.00 499.85
302.60528.90
2017-08-31

CESC Ltd.

1,007.85 2.55 0.25 995.00 1,008.05
555.451,079.70
2017-09-20

Bharat Electroni

179.60 0.85 0.48 177.85 181.50
115.49192.50
2017-10-31

Page Industries Ltd.

23,010.00 -524.55 -2.23 23,000.00 23,500.00
12,360.0024,678.00
2017-11-16

Bharat Forge

697.80 1 0.14 692.50 704.95
423.13749.00
2017-11-09

Kotak Mahindra Bank

1,037.40 13.35 1.3 1,016.40 1,042.75
692.401,114.35
2017-10-18

Balkrishna Ind.

2,089.95 6.2 0.3 2,063.50 2,148.35
905.002,247.15
2017-11-15

Century Textiles

1,320.80 5.55 0.42 1,303.00 1,327.00
668.801,421.00
2017-11-03

MRF Ltd

68,800.95 -676.55 -0.97 68,500.10 69,765.50
46,450.0074,100.00
2017-06-13

Tech Mahindra Ltd.

478.05 -7 -1.44 476.25 486.00
357.60515.30
2017-02-21

Steel Authority

81.45 2.7 3.43 77.70 82.45
47.1587.95
2017-11-06

UltraTech Cement

4,192.90 -84.4 -1.97 4,175.25 4,265.00
3,052.004,531.00
2017-05-16

Asian Paints Ltd.

1,166.00 -5.1 -0.44 1,160.00 1,176.00
850.101,261.25
2017-09-14

Power Grid Corpo

208.95 0.4 0.19 206.00 210.00
176.65226.40
2017-08-08

NCC

105.10 0.85 0.82 102.90 106.40
71.25114.00
2017-11-01

Oil India Ltd.

352.95 -0.1 -0.03 350.95 359.00
258.00383.40
2017-11-07

PetronetLNG

253.50 -1.5 -0.59 252.20 257.75
171.75275.45
2017-11-09

Infosys

961.35 -9.6 -0.99 957.35 970.00
861.501,045.00
2017-01-13

Engineers India

187.50 3.95 2.15 181.80 189.00
133.80203.90
2017-11-07

The Ramco Cements

702.90 -23.45 -3.23 693.50 730.10
500.00764.85
2017-09-13

Arvind Ltd.

423.60 1.15 0.27 416.90 429.90
321.60461.95
2017-11-07

Eicher Motors

30,650.25 12.65 0.04 30,450.00 30,775.80
19,975.4033,483.95
2017-09-08

Jain Irrigation

109.60 4.1 3.89 103.90 110.35
79.80119.80
2017-04-25

JSW Energy Ltd.

80.85 0.35 0.43 80.05 81.85
53.6588.40
2017-10-27

Bharat Petroleum

503.00 -1.35 -0.27 496.55 507.90
399.53550.00
2017-10-30

ACC

1,706.30 -59.65 -3.38 1,685.25 1,758.95
1,257.001,869.00
2017-09-13

MphasiS Ltd.

704.80 -4.65 -0.66 701.90 716.75
505.00774.00
2017-11-10

Ambuja Cements Ltd.

265.00 -9.45 -3.44 263.70 272.75
191.00291.30
2017-09-13

Cipla

602.60 -6.05 -0.99 596.50 606.80
479.00663.00
2017-11-07

Wockhardt Ltd.

715.95 4.05 0.57 707.80 721.70
531.50788.40
2017-04-07

IDFC L

61.70 0.6 0.98 60.65 62.15
50.2067.95
2017-10-13

IndusInd Bank

1,649.90 19.05 1.17 1,630.00 1,658.50
1,037.851,818.00
2017-09-12

Bajaj Finance L

1,804.00 17.3 0.97 1,770.65 1,808.05
762.301,989.00
2017-09-08

GRUH Finance Li

497.60 -8.65 -1.71 495.50 510.25
283.00551.00
2017-09-21

Vedanta

313.15 6.4 2.09 303.30 314.40
192.35346.80
2017-11-03

Havells India

509.30 1.55 0.31 507.20 515.80
303.60564.30
2017-10-23