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

L&T Finance Holdings

155.45 1.3 0.84 153.35 155.80
75.35155.80
2017-07-25

Indiabulls Housing F

1,198.75 43.5 3.77 1,163.35 1,201.90
616.051,201.90
2017-07-25

Hindalco Indus.

219.70 5.85 2.74 213.15 220.50
130.90220.50
2017-07-25

Britannia Ind.

3,855.75 31.25 0.82 3,828.00 3,878.00
2,776.003,878.00
2017-07-25

Apollo Tyres

264.80 11 4.33 252.75 265.90
154.65266.40
2017-06-13

Bajaj Finance L

1,628.00 29.8 1.86 1,600.80 1,629.00
762.301,639.00
2017-07-24

Bharti Airtel

427.60 7.4 1.76 419.20 431.00
283.95431.00
2017-07-25

Adani Ports & Speci

389.85 2.65 0.68 385.10 393.00
221.50393.00
2017-07-25

Dabur India

308.25 2.45 0.8 306.00 309.00
258.80311.00
2016-07-25

UPL

884.10 17.85 2.06 869.55 891.15
574.70892.00
2017-06-20

Marico Ltd.

331.55 1.05 0.32 327.10 332.80
234.55334.60
2017-07-13

HDFC Bank

1,739.35 4.8 0.28 1,732.85 1,756.00
1,159.301,756.00
2017-07-25

ICICI Bank

303.90 0.95 0.31 301.85 306.90
215.39306.90
2017-07-25

Maruti Suzuki India

7,514.85 -37.05 -0.49 7,496.10 7,572.40
4,380.007,589.30
2017-07-18

South Indian Ban

29.60 0.3 1.02 29.15 29.75
17.4529.90
2017-06-19

Godrej Consumer Prod

999.50 8.75 0.88 993.05 1,009.90
642.781,009.90
2017-07-25

Wipro Ltd

289.85 -1.95 -0.67 289.40 293.00
205.00293.65
2017-07-24

Vedanta

274.40 9.7 3.66 266.50 276.00
154.00278.00
2017-04-03

M&M Fin.Services

399.35 35.65 9.8 364.95 402.00
244.35405.00
2016-10-04

Pidilite Inds.

825.05 13.45 1.66 811.65 829.95
568.75837.10
2017-06-23

Reliance Inds.

1,603.35 -12.75 -0.79 1,600.00 1,629.00
932.001,629.00
2017-07-25

Rajesh Exports L

707.00 6.6 0.94 689.80 710.00
425.00718.40
2017-07-24

HCL Technologies

895.00 -8.05 -0.89 886.00 902.45
727.05910.00
2017-07-24

Power Grid Corpo

216.40 -0.45 -0.21 216.10 218.55
166.30220.10
2017-07-20

Bajaj Finserv Ltd.

4,958.55 4.3 0.09 4,921.05 4,999.95
2,515.955,045.00
2017-07-24

MothersonSumiSystems

323.05 -1.75 -0.54 321.45 327.50
185.43328.73
2017-06-20

Kansai Nerolac Paint

451.45 4.35 0.97 446.00 456.75
302.60461.00
2017-07-11

Voltas Ltd.

503.80 3.5 0.7 498.40 507.00
287.00514.65
2017-06-02

YES Bank Ltd.

1,614.15 21.65 1.36 1,580.00 1,619.45
1,091.251,652.90
2017-04-27

Cadila Healthcar

544.30 12.65 2.38 531.10 554.20
329.95558.00
2017-06-12

TVS Motor Co. Ltd.

569.90 -7.05 -1.22 568.25 579.15
285.85585.00
2017-07-10

JSW Steel

215.00 1 0.47 213.00 215.75
151.43220.75
2017-07-10

Federal Bank

119.05 2 1.71 116.95 119.75
61.50122.40
2017-06-16

Jubilant Foodworks L

1,298.00 47 3.76 1,235.35 1,307.20
761.001,335.25
2017-07-18

Godrej Industries Lt

680.00 -0.4 -0.06 677.00 686.35
363.90699.70
2017-07-21

HDFC

1,632.30 -2.7 -0.17 1,628.00 1,637.00
1,185.001,680.50
2017-06-13

IndusInd Bank

1,540.00 -13.1 -0.84 1,540.00 1,555.05
1,037.851,586.75
2017-07-17

Jindal St & Pwr

139.85 1.5 1.08 137.65 140.45
62.55144.10
2017-07-20

Gillette India Ltd.

5,091.90 1.85 0.04 5,075.00 5,122.90
4,025.005,250.00
2017-07-10

Muthoot Finance

466.60 4.9 1.06 456.30 474.00
261.05481.20
2017-06-16

Kotak Mahindra Bank

987.40 -4.2 -0.42 984.55 999.00
692.401,019.40
2017-07-20

P&G Hygiene&Health

8,122.40 -117 -1.42 8,041.40 8,390.00
6,208.008,390.00
2017-07-25

Indraprastha Gas Ltd

1,127.10 -10.8 -0.95 1,121.95 1,138.00
617.001,164.70
2017-07-17

Tata Steel

553.10 5.65 1.03 548.90 554.25
348.85572.00
2017-07-19

Dewan Housing

462.10 6.35 1.39 454.80 463.05
214.20479.00
2017-07-21

InterGlobe Aviation

1,244.10 10.6 0.86 1,227.95 1,258.00
790.001,292.00
2017-07-17

Hindustan Unilever L

1,149.45 -8.35 -0.72 1,144.55 1,160.45
782.951,195.10
2017-07-19

Avenue Supermarts

925.60 7.1 0.77 906.60 934.00
558.75964.25
2017-07-24

Ashok Leyland

104.90 0.85 0.82 104.25 105.50
73.60109.50
2017-07-18

Tata Global Beverage

171.60 1.6 0.94 169.25 172.65
114.50179.25
2017-07-17

L&T

1,170.95 -7.6 -0.64 1,165.60 1,180.00
863.971,223.28
2017-05-30

Balkrishna Ind.

1,673.00 56.85 3.52 1,607.15 1,675.00
699.001,750.00
2017-07-06

Hero MotoCorp

3,706.85 15.7 0.43 3,699.90 3,747.00
2,844.403,880.25
2017-06-05

Vakrangee

436.85 -2.55 -0.58 433.30 440.30
163.80457.60
2017-07-13

ACC

1,725.15 -2.05 -0.12 1,713.00 1,744.85
1,257.001,809.80
2017-07-18

Biocon

404.20 5.3 1.33 395.65 408.20
255.41424.15
2017-07-19

Bata India

583.80 -3.8 -0.65 582.00 595.40
400.00613.55
2016-08-01

Century Textiles

1,157.70 -1.85 -0.16 1,151.10 1,166.00
663.001,218.20
2017-05-12

Hind. Petrol

373.05 3.6 0.97 365.75 374.40
253.47392.60
2017-07-14

Bharti Infratel Ltd.

416.55 7.05 1.72 414.05 424.60
283.10439.00
2017-07-19

Ambuja Cements Ltd.

267.50 -0.3 -0.11 265.30 275.00
191.00282.00
2016-08-31

MRF Ltd

70,205.00 1306.95 1.9 69,051.05 70,662.25
33,507.1574,100.00
2017-06-13

Tata Elxsi Ltd.

1,663.00 -7.6 -0.45 1,645.55 1,671.75
1,021.651,756.35
2017-07-11

Eicher Motors

28,376.60 -466.5 -1.62 28,118.25 28,854.65
19,570.9029,983.00
2017-05-11

Titan Company

536.20 -0.55 -0.1 534.45 542.40
296.30566.70
2017-06-05

Piramal Enterprises

2,916.00 -6.65 -0.23 2,900.00 2,934.40
1,377.503,083.05
2017-06-13

Bajaj Holdings & Inv

2,294.85 -47.05 -2.01 2,290.00 2,352.10
1,745.002,430.00
2017-07-24

Aditya Birla Fashion

177.60 3.95 2.27 172.80 185.80
127.00188.60
2017-06-13

SBI

296.25 1.8 0.61 294.75 296.95
222.70315.00
2017-05-19

Colgate Palm.

1,065.00 -4.7 -0.44 1,064.80 1,074.90
861.901,132.90
2017-07-03

Bosch Ltd.

24,101.25 51.4 0.21 23,858.60 24,341.05
18,005.0025,649.95
2016-08-10

Tata Consultancy

2,570.65 38 1.5 2,517.70 2,580.00
2,054.702,740.00
2016-08-12

Jet Airways

587.75 -9.5 -1.59 585.00 600.00
332.40626.70
2016-08-01

Asian Paints Ltd.

1,151.95 -4.1 -0.35 1,140.25 1,164.00
850.101,230.00
2016-10-13

Reliance Capital

649.00 -1.3 -0.2 646.50 655.00
406.50693.10
2017-05-10

United Spirits

2,595.10 -45.4 -1.72 2,566.50 2,646.30
1,775.052,773.30
2017-07-19

Container Corpor

1,170.00 -5.25 -0.45 1,170.00 1,181.65
844.001,250.45
2017-05-23

BayerCropscience

4,717.80 39.9 0.85 4,700.00 4,744.75
3,680.155,050.00
2017-06-02

Dalmia Bharat

2,590.20 -31.8 -1.21 2,579.00 2,644.80
1,186.402,780.05
2017-07-19

Tata Chemicals

619.05 1.45 0.23 618.00 624.90
445.50665.10
2017-05-04

Siemens Ltd.

1,365.30 -8.25 -0.6 1,359.00 1,380.00
1,011.001,470.00
2017-05-10

Edelweiss Fin. Ser

199.30 1.35 0.68 196.80 201.40
82.10214.60
2017-06-15

Cholamandalam Invest

1,153.30 24.25 2.15 1,123.50 1,161.00
805.101,243.90
2016-10-06

Steel Authority

63.55 0.3 0.47 62.75 63.80
44.2568.55
2017-04-07

Engineers India

162.70 -1.95 -1.18 161.50 165.85
106.25175.70
2017-05-17

Hexaware Technologie

247.00 4.9 2.02 240.20 248.70
178.10267.50
2017-06-06

Bharat Electroni

172.45 0.15 0.09 171.05 173.80
119.05186.85
2017-05-11

Page Industries Ltd.

16,650.00 -85.45 -0.51 16,631.70 16,938.70
12,360.0018,048.80
2017-07-06

NTPC

164.00 -0.05 -0.03 163.65 165.70
143.45177.80
2017-01-27

Nestle India

6,816.40 -13.65 -0.2 6,803.25 6,859.00
5,701.057,390.00
2016-07-29

LIC Housing Fi

731.75 -10.7 -1.44 730.10 745.90
470.00794.10
2017-06-20

Mahi. & Mahi

1,390.00 1.5 0.11 1,386.50 1,396.75
1,141.801,508.80
2016-08-09

ICICI Pru Life

467.50 -1.4 -0.3 464.45 472.00
273.65507.90
2017-07-04

Natco Pharma

992.20 -1.3 -0.13 992.00 1,008.40
495.001,080.00
2017-06-09

Bharat Forge

1,120.05 -9.4 -0.83 1,118.10 1,135.55
716.701,220.45
2017-06-08

Cummins India Lt

1,005.15 -22.35 -2.18 1,002.00 1,043.80
747.751,096.20
2017-05-03

Zee Entertainment En

538.65 -11.7 -2.13 535.00 558.90
428.50588.80
2016-10-03

Berger Paints I

253.10 -1.85 -0.73 252.10 259.40
178.00276.80
2016-09-12

Bajaj Auto Ltd.

2,844.95 18.1 0.64 2,817.00 2,860.65
2,510.003,122.00
2016-09-09

Jain Irrigation

109.00 -0.9 -0.82 108.15 110.50
69.45119.80
2017-04-25