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.

5,711.50 115.25 2.06 5,600.00 5,729.00
3,372.005,729.00
2018-05-23

Nestle India

9,630.00 13.95 0.15 9,617.00 9,704.90
6,475.009,865.00
2018-05-17

Tata Consultancy

3,497.05 -11 -0.31 3,482.80 3,544.95
2,325.003,591.85
2018-05-21

Infosys

1,185.25 -8.3 -0.7 1,180.90 1,206.70
861.501,220.00
2018-01-24

Jubilant Foodworks L

2,579.00 64.6 2.57 2,500.00 2,580.00
817.602,668.00
2018-05-08

Hindustan Unilever L

1,565.25 -10.4 -0.66 1,562.50 1,586.80
1,016.801,619.45
2018-05-21

Bajaj Finserv Ltd.

5,797.10 -173.25 -2.9 5,781.20 5,955.00
3,796.356,000.00
2018-05-22

Dabur India

368.10 -6.75 -1.8 367.00 377.45
265.05382.30
2018-05-02

Asian Paints Ltd.

1,279.00 -7.1 -0.55 1,271.20 1,289.40
1,081.451,328.90
2018-05-16

Colgate Palm.

1,234.55 11.3 0.92 1,223.90 1,245.00
975.701,285.00
2018-05-21

Kotak Mahindra Bank

1,250.00 -14.4 -1.14 1,242.65 1,265.00
933.451,301.45
2018-05-15

Bharat Financial Inc

1,132.65 -19.8 -1.72 1,130.00 1,153.05
650.601,182.50
2018-05-15

Tech Mahindra Ltd.

698.10 11.9 1.73 683.70 706.25
357.60729.00
2018-04-23

Pidilite Inds.

1,084.20 -34.1 -3.05 1,081.00 1,132.95
716.101,132.95
2018-05-23

Bajaj Finance L

2,078.15 -67.75 -3.16 2,066.00 2,157.00
1,190.402,176.70
2018-05-22

Godrej Consumer Prod

1,105.00 27.55 2.56 1,070.00 1,108.00
860.651,157.60
2018-04-19

Edelweiss Fin. Ser

310.50 -2.75 -0.88 306.15 316.75
166.45325.60
2018-05-18

HDFC Bank

1,966.95 -24.2 -1.22 1,961.00 1,990.00
1,562.052,064.90
2018-05-15

IndusInd Bank

1,856.70 -53.55 -2.8 1,850.65 1,900.00
1,378.501,950.00
2018-05-15

Tata Elxsi Ltd.

1,197.00 29.75 2.55 1,160.10 1,216.40
643.751,257.25
2018-04-26

Berger Paints I

281.60 -10.75 -3.68 280.10 296.10
230.80296.10
2018-05-23

United Breweries Ltd

1,179.00 7.8 0.67 1,155.05 1,189.55
765.951,242.70
2018-02-05

Biocon

638.85 -4.85 -0.75 633.85 649.50
294.71677.85
2018-04-30

MindTree Ltd.

1,033.70 16.6 1.63 1,018.40 1,045.00
438.301,102.00
2018-05-02

Bajaj Holdings & Inv

2,847.00 -29.5 -1.03 2,778.35 2,890.00
2,020.003,035.75
2017-12-27

Mahi. & Mahi

831.25 0.4 0.05 821.20 835.35
612.50887.95
2018-05-07

MphasiS Ltd.

1,071.00 4.9 0.46 1,051.05 1,086.95
560.001,147.50
2018-05-18

Power Grid Corpo

211.05 -0.1 -0.05 210.30 212.40
189.00226.40
2017-08-08

P&G Hygiene&Health

9,228.00 8 0.09 9,126.00 9,287.00
7,300.009,899.85
2017-12-06

Hexaware Technologie

424.30 4.25 1.01 418.05 439.15
228.00457.30
2018-05-02

Container Corpor

1,386.00 8.05 0.58 1,363.80 1,391.60
1,080.001,500.00
2018-01-22

Exide Inds.

248.50 0 0 246.80 252.70
192.85270.40
2018-05-08

Page Industries Ltd.

23,649.00 256.3 1.1 23,000.05 23,650.00
13,848.9525,779.00
2017-12-19

Tata Chemicals

721.85 -6.6 -0.91 718.65 734.50
558.00786.95
2018-05-04

Havells India

542.65 -5 -0.91 541.00 550.80
434.00592.70
2018-01-29

AIA Engineering

1,553.80 -8.85 -0.57 1,519.10 1,565.00
1,276.001,702.00
2017-12-18

Titan Company

918.30 3.4 0.37 908.10 921.80
460.051,006.00
2018-04-18

Bata India

758.80 5.8 0.77 753.90 781.55
510.50833.00
2017-11-01

GRUH Finance Li

650.55 -10.9 -1.65 645.00 662.70
377.45715.00
2018-05-08

MRF Ltd

74,000.05 44.25 0.06 73,400.00 74,400.05
61,110.0081,423.00
2018-04-30

Torrent Pharmac

1,337.00 -0.35 -0.03 1,307.50 1,337.00
1,143.501,472.75
2018-01-22

Gillette India Ltd.

6,525.00 15.35 0.24 6,490.00 6,610.00
4,555.007,196.90
2017-12-08

The Ramco Cements

795.00 3.15 0.4 758.25 804.95
649.00878.95
2018-04-23

JSW Steel

309.90 -7.9 -2.49 308.25 322.55
184.30343.00
2018-05-17

L&T

1,327.20 7.25 0.55 1,315.10 1,349.80
1,108.121,469.60
2018-02-01

Reliance Inds.

912.25 -14.65 -1.58 909.05 927.10
647.501,010.70
2018-04-27

HDFC

1,783.90 -25.95 -1.43 1,780.00 1,808.30
1,504.451,982.00
2018-01-29

GlaxoSmithKlineConsu

6,198.00 252.7 4.25 5,945.00 6,274.35
4,856.056,888.45
2018-02-22

Divi's Lab

1,096.00 -21.9 -1.96 1,081.95 1,120.45
533.101,220.00
2018-05-11

Marico Ltd.

311.90 -2.05 -0.65 309.70 314.15
284.05348.00
2018-05-02

RBL Bank

498.05 -3.45 -0.69 496.00 502.50
443.00557.00
2017-06-02

Zee Entertainment En

552.95 -12.4 -2.19 551.35 568.00
477.25619.35
2018-01-17

Apollo Tyres

273.95 -0.7 -0.25 270.10 277.15
217.50307.15
2018-04-17

Oil India Ltd.

231.00 -7.55 -3.16 230.00 239.40
172.09259.36
2018-01-12

GlaxoSmithKline Phar

2,395.00 -19.25 -0.8 2,377.55 2,420.00
2,040.002,700.00
2017-11-06

BayerCropscience

4,476.05 3.55 0.08 4,455.00 4,571.70
3,685.005,050.00
2017-06-02

Avenue Supermarts

1,358.85 -23.3 -1.69 1,347.45 1,417.00
692.501,534.00
2018-04-30

City Union Bank

184.90 0.25 0.14 183.00 187.20
147.00208.80
2018-01-24

NTPC

166.35 1.35 0.82 164.20 168.00
153.30187.95
2017-10-27

Shriram City Uni

2,340.00 174.6 8.06 2,151.10 2,340.00
1,867.002,648.00
2017-07-06

Dewan Housing

600.45 -6.85 -1.13 598.85 608.35
387.40680.00
2018-05-02

Ipca Laboratorie

667.55 2.45 0.37 658.00 679.95
400.00757.00
2018-04-30

Eicher Motors

29,310.35 -607.65 -2.03 29,265.70 29,765.60
26,000.0033,483.95
2017-09-08

Oracle Financial Ser

3,847.80 27.6 0.72 3,750.00 3,860.15
3,300.004,400.00
2018-04-20

YES Bank Ltd.

334.50 -0.2 -0.06 331.65 338.70
275.15383.25
2017-09-21

Coal India Ltd.

275.80 -2.65 -0.95 274.40 279.55
234.00316.55
2018-02-27

Amara Raja Batt.

783.60 -16.3 -2.04 779.00 816.80
665.45901.90
2018-05-09

Ashok Leyland

145.35 4.15 2.94 141.20 146.00
81.55167.50
2018-05-08

Shriram Trans.Fi

1,442.65 -2.45 -0.17 1,438.70 1,465.55
897.551,670.60
2018-04-27

M&M Fin.Services

464.15 -4.1 -0.88 457.00 469.60
290.30537.50
2018-05-02

Bharat Forge

688.00 7.95 1.17 679.95 701.65
510.50799.65
2018-03-01

Escorts Ltd.

875.25 -15.45 -1.73 870.60 903.80
544.551,018.50
2018-05-02

Sun TV Network Ltd.

937.55 -11.35 -1.2 930.25 955.00
652.301,097.05
2018-01-16

Manappuram Finance

111.00 -3.35 -2.93 109.75 115.25
81.50130.45
2018-05-09

Indian Hotels Co

136.60 -2.4 -1.73 135.80 139.50
102.79160.60
2018-01-23

Maruti Suzuki India

8,500.90 -58.5 -0.68 8,462.05 8,582.85
6,744.5510,000.00
2017-12-20

CESC Ltd.

1,008.75 -10.6 -1.04 995.50 1,040.40
838.001,188.95
2018-01-11

Cholamandalam Invest

1,488.45 -50.7 -3.29 1,479.25 1,543.00
986.001,760.75
2018-04-30

Supreme Inds.

1,259.00 -19.55 -1.53 1,250.00 1,291.30
1,018.001,489.95
2018-01-22

Hind. Zinc

284.30 -4.8 -1.66 282.40 289.90
226.75339.55
2018-02-26

GAIL (India) Ltd.

323.15 -4.65 -1.42 319.60 329.70
260.25388.50
2017-12-28

Thermax

1,143.05 3 0.26 1,120.25 1,159.65
835.051,375.00
2018-01-09

Axis Bank Ltd.

520.35 -2.95 -0.56 519.45 528.30
447.80627.50
2018-01-23

Hero MotoCorp

3,482.00 -27.3 -0.78 3,453.00 3,486.95
3,353.754,200.00
2017-08-23

Adani Ports & Speci

373.50 -6.85 -1.8 372.75 383.25
325.70451.55
2018-01-24

Sanofi India

4,949.00 15.1 0.31 4,911.70 4,986.30
3,901.005,995.00
2018-03-28

ONGC

175.55 -8.75 -4.75 174.40 187.00
155.30212.90
2018-01-25

PI Industries

850.50 9.15 1.09 846.95 868.95
674.151,035.00
2018-01-09

Balkrishna Ind.

1,106.50 -26.25 -2.32 1,103.00 1,132.60
712.681,351.20
2018-04-17

Shree Cement

16,180.00 -203.25 -1.24 15,947.65 16,449.90
15,600.0019,842.30
2018-01-11

MothersonSumiSystems

320.35 -14.6 -4.36 314.15 340.75
278.94395.00
2017-12-20

Crompton Greaves Con

239.00 -4.8 -1.97 237.50 243.20
200.15295.00
2018-01-04

Voltas Ltd.

546.25 -3.8 -0.69 543.05 564.95
403.50675.00
2017-12-28

Kansai Nerolac Paint

491.55 -5.1 -1.03 488.00 501.30
381.00608.00
2017-12-29

HCL Technologies

894.60 -9.6 -1.06 891.55 917.70
825.101,106.60
2018-04-23

Hindalco Indus.

229.00 -5.95 -2.53 229.00 234.90
184.70283.95
2018-01-05

Dalmia Bharat

2,691.55 -39.75 -1.46 2,665.00 2,746.80
2,299.453,348.95
2017-11-28

UltraTech Cement

3,692.00 -64 -1.7 3,690.45 3,756.00
3,690.454,594.30
2018-01-16

Crisil

1,623.90 -12.25 -0.75 1,622.00 1,641.00
1,616.002,020.85
2018-02-14

Cipla

532.75 8.4 1.6 519.75 562.50
479.00663.00
2017-11-07