Moneycontrol

You are Here : 52wk High - NSE

52 Week High - NSE
| 22 Aug 17:00

Get a complete list of stocks that have touched their 52 week highs during the day. At a single glance, Now you can also view various parameters like last 5 day performance, Gain Percentage, SMA , Deliverables, Volume.Also, For better understanding, you can sort the list based on prominent features as well.

See which stocks have hit a 52 week high today in any Group or Index

Company Name Today's High Today's Low Last Price Chg
%Chg
5 Day Performance
Aptech
Add to

ACTIONS

  • Aptech closes above 150-Day Moving Average of 211.88 today.
260.90 230.90 256.30 27.85
12.19
AVERAGE VOLUME
5-Day 823612.00
10-Day 123329.00
30-Day 487471.00
5941108
210.29 209.05 213.05 201.82 114.93 4.43

16-Aug-17

218.90 7.85 (3.72%)

17-Aug-17

220.00 1.1 (0.5%)

18-Aug-17

229.30 9.3 (4.23%)

21-Aug-17

228.45 -0.85 (-0.37%)

22-Aug-17

256.30 27.85 (12.19%)

DELIVERY AVERAGES
3-Day 29.58%
5-Day 30.43%
8-Day 35.80%
31.75
274.10 182.80 248.11
Avenue Supermar
Add to

ACTIONS

  • Avenue Supermar closes above 30-Day Moving Average of 904.70 today.
968.00 932.00 958.05 30.95
3.34
AVERAGE VOLUME
5-Day 454537.60
10-Day 90865.80
30-Day 714617.80
1103036
910.56 876.87 0.00 0.00 0 15.58

16-Aug-17

907.80 5.35 (0.59%)

17-Aug-17

920.80 13 (1.43%)

18-Aug-17

926.25 5.45 (0.59%)

21-Aug-17

927.10 0.85 (0.09%)

22-Aug-17

958.05 30.95 (3.34%)

DELIVERY AVERAGES
3-Day 25.67%
5-Day 31.00%
8-Day 33.61%
23.92
1,112.50 741.70 950.29
Bata India
Add to
690.50 665.00 683.20 13.80
2.06
AVERAGE VOLUME
5-Day 1181899.40
10-Day 84162.10
30-Day 1096310.60
1566384
607.61 582.76 548.76 520.09 52.07 6.63

16-Aug-17

673.50 13.75 (2.08%)

17-Aug-17

676.00 2.5 (0.37%)

18-Aug-17

679.65 3.65 (0.54%)

21-Aug-17

669.40 -10.25 (-1.51%)

22-Aug-17

683.20 13.8 (2.06%)

DELIVERY AVERAGES
3-Day 37.28%
5-Day 35.39%
8-Day 33.91%
39.60
736.30 602.50 683.14
Dynacons Sys
Add to
34.70 31.75 32.95 -0.15
-0.45
AVERAGE VOLUME
5-Day 16973.40
10-Day 9985.50
30-Day 14529.17
36769
27.54 24.85 21.24 20.52 16.9 1.13

16-Aug-17

28.80 1.3 (4.73%)

17-Aug-17

30.10 1.3 (4.51%)

18-Aug-17

31.55 1.45 (4.82%)

21-Aug-17

33.10 1.55 (4.91%)

22-Aug-17

32.95 -0.15 (-0.45%)

DELIVERY AVERAGES
3-Day 80.12%
5-Day 76.56%
8-Day 67.52%
76.78
34.75 31.45 33.03
Emkay Global
Add to
226.80 218.50 226.70 10.70
4.95
AVERAGE VOLUME
5-Day 55227.20
10-Day 10532.10
30-Day 32073.27
46829
173.31 166.52 106.48 94.57 65.71 4.68

16-Aug-17

190.25 9.05 (4.99%)

17-Aug-17

199.75 9.5 (4.99%)

18-Aug-17

206.30 6.55 (3.28%)

21-Aug-17

216.00 9.7 (4.7%)

22-Aug-17

226.70 10.7 (4.95%)

DELIVERY AVERAGES
3-Day %
5-Day %
8-Day %
100
226.80 205.20 224.88
Future Ent
Add to

ACTIONS

  • Future Ent Dividend||Final Dividend 10.00%||Announcement date: May 25, 2017||Record date: Aug 22, 2017||Ex-Div: Aug 21, 2017
42.00 38.15 41.25 2.35
6.04
AVERAGE VOLUME
5-Day 686535.60
10-Day 129836.80
30-Day 1293351.27
2325782
37.20 35.80 30.55 27.04 - 0.59

16-Aug-17

37.95 1.2 (3.27%)

17-Aug-17

38.40 0.45 (1.19%)

18-Aug-17

38.50 0.1 (0.26%)

21-Aug-17

38.90 0.4 (1.04%)

22-Aug-17

41.25 2.35 (6.04%)

DELIVERY AVERAGES
3-Day 54.27%
5-Day 59.36%
8-Day 56.39%
63.18
46.65 31.15 40.67
Goldstone Infra
Add to

ACTIONS

  • Only Sellers in Goldstone Infra on NSE
143.75 130.15 130.15 -6.80
-4.97
AVERAGE VOLUME
5-Day 394265.80
10-Day 93308.60
30-Day 190691.37
655716
86.15 75.75 69.24 58.56 77.93 5.09

16-Aug-17

118.35 5.6 (4.97%)

17-Aug-17

124.25 5.9 (4.99%)

18-Aug-17

130.45 6.2 (4.99%)

21-Aug-17

136.95 6.5 (4.98%)

22-Aug-17

130.15 -6.8 (-4.97%)

DELIVERY AVERAGES
3-Day 64.57%
5-Day 70.55%
8-Day 63.93%
62.05
143.75 130.15 140.25
Gravita India
Add to
120.50 107.00 115.90 4.55
4.09
AVERAGE VOLUME
5-Day 1037452.80
10-Day 272304.40
30-Day 595466.40
1266069
92.58 87.75 68.45 61.15 35.02 6.88

16-Aug-17

94.55 0.7 (0.75%)

17-Aug-17

108.95 14.4 (15.23%)

18-Aug-17

110.40 1.45 (1.33%)

21-Aug-17

111.35 0.95 (0.86%)

22-Aug-17

115.90 4.55 (4.09%)

DELIVERY AVERAGES
3-Day 24.59%
5-Day 27.18%
8-Day 30.46%
22.55
133.60 89.10 114.60
Himadri Special
Add to

ACTIONS

  • Himadri Special closes above 30-Day Moving Average of 81.32 today.
90.95 87.80 89.10 2.10
2.41
AVERAGE VOLUME
5-Day 953895.40
10-Day 263416.30
30-Day 1151522.83
2097708
81.80 77.66 59.41 53.95 31.15 3.84

16-Aug-17

80.85 0.2 (0.25%)

17-Aug-17

81.00 0.15 (0.19%)

18-Aug-17

81.30 0.3 (0.37%)

21-Aug-17

87.00 5.7 (7.01%)

22-Aug-17

89.10 2.1 (2.41%)

DELIVERY AVERAGES
3-Day 53.11%
5-Day 52.97%
8-Day 56.28%
54.57
104.40 69.60 89.35
Honeywell Autom
Add to
13,410.00 12,359.00 12,727.60 -524.95
-3.96
AVERAGE VOLUME
5-Day 451.80
10-Day 310.40
30-Day 544.60
4854
12393.82 12138.72 11009.15 10421.59 0.06 0.01

16-Aug-17

12768.00 -35.15 (-0.27%)

17-Aug-17

12921.65 153.65 (1.2%)

18-Aug-17

12975.60 53.95 (0.42%)

21-Aug-17

13252.55 276.95 (2.13%)

22-Aug-17

12727.60 -524.95 (-3.96%)

DELIVERY AVERAGES
3-Day 56.35%
5-Day 60.71%
8-Day 44.17%
69.53
15,903.05 10,602.05 12817.53
Jindal Worldwid
Add to
868.00 827.50 840.40 12.85
1.55
AVERAGE VOLUME
5-Day 78268.60
10-Day 15547.00
30-Day 77882.80
141490
743.33 685.47 437.74 373.76 25.32 6.04

16-Aug-17

803.70 6.95 (0.87%)

17-Aug-17

806.20 2.5 (0.31%)

18-Aug-17

827.90 21.7 (2.69%)

21-Aug-17

827.55 -0.35 (-0.04%)

22-Aug-17

840.40 12.85 (1.55%)

DELIVERY AVERAGES
3-Day 11.47%
5-Day 12.16%
8-Day 16.41%
15.29
993.05 662.05 845.26
JMC Projects
Add to
386.70 347.50 366.15 15.45
4.41
AVERAGE VOLUME
5-Day 15600.20
10-Day 6550.30
30-Day 80330.50
201637
341.72 317.89 274.20 259.50 17.68 1.78

16-Aug-17

349.15 2.45 (0.71%)

17-Aug-17

346.20 -2.95 (-0.84%)

18-Aug-17

346.05 -0.15 (-0.04%)

21-Aug-17

350.70 4.65 (1.34%)

22-Aug-17

366.15 15.45 (4.41%)

DELIVERY AVERAGES
3-Day 50.36%
5-Day 50.73%
8-Day 45.57%
45.67
420.80 280.60 372.89
Lux Industries
Add to

ACTIONS

  • Lux Industries closes above 30-Day Moving Average of 1131.66 today.
1,264.00 1,207.00 1,243.75 36.55
3.03
AVERAGE VOLUME
5-Day 57687.80
10-Day 19558.00
30-Day 45034.87
105375
1144.17 1104.32 866.49 837.30 0.04 0.01

16-Aug-17

1109.20 -12 (-1.07%)

17-Aug-17

1145.45 36.25 (3.27%)

18-Aug-17

1170.70 25.25 (2.2%)

21-Aug-17

1207.20 36.5 (3.12%)

22-Aug-17

1243.75 36.55 (3.03%)

DELIVERY AVERAGES
3-Day 33.01%
5-Day 34.67%
8-Day 38.17%
39.06
1,448.60 965.80 1244.76
Palash Securiti
Add to

ACTIONS

  • Only Buyers in Palash Securiti on NSE
73.50 67.00 71.35 1.30
1.86
AVERAGE VOLUME
5-Day 36696.00
10-Day 20925.60
30-Day 0.00
14470
0.00 0.00 0.00 0.00 0 7.47

16-Aug-17

63.35 3 (4.97%)

17-Aug-17

63.85 0.5 (0.79%)

18-Aug-17

66.95 3.1 (4.86%)

21-Aug-17

70.05 3.1 (4.63%)

22-Aug-17

71.35 1.3 (1.86%)

DELIVERY AVERAGES
3-Day %
5-Day %
8-Day %
100
73.55 66.55 71.20
PC Jeweller
Add to

ACTIONS

  • PC Jeweller Block Deal on NSE||Qty: 157,833||Deal Price: 388.50||Value (cr): 6.13||Time: 09:50am
395.70 365.00 369.95 -13.95
-3.63
AVERAGE VOLUME
5-Day 4131500.00
10-Day 302544.60
30-Day 2315361.07
7176828
280.38 269.25 229.14 220.40 28.83 4.81

16-Aug-17

345.05 14.65 (4.43%)

17-Aug-17

356.50 11.45 (3.32%)

18-Aug-17

372.65 16.15 (4.53%)

21-Aug-17

383.90 11.25 (3.02%)

22-Aug-17

369.95 -13.95 (-3.63%)

DELIVERY AVERAGES
3-Day 7.38%
5-Day 14.84%
8-Day 22.46%
4.81
422.25 345.55 378.32
Perfect Infra
Add to

ACTIONS

  • Perfect Infra closes above 30-Day,50-Day Moving Average today.
28.50 25.50 27.50 2.50
10.00
AVERAGE VOLUME
5-Day 171600.00
10-Day
30-Day 37600.00
126000
22.08 20.63 0.00 0.00 0 1.68

16-Aug-17

23.05 3.75 (19.43%)

17-Aug-17

24.00 0.95 (4.12%)

18-Aug-17

24.75 0.75 (3.13%)

21-Aug-17

25.00 0.25 (1.01%)

22-Aug-17

27.50 2.5 (10%)

DELIVERY AVERAGES
3-Day 75.68%
5-Day 77.50%
8-Day 80.43%
22.22
30.00 20.00 26.69
Quintegra Solut
Add to

ACTIONS

  • Only Buyers in Quintegra Solut on NSE
2.70 2.65 2.65 -0.05
-1.85
AVERAGE VOLUME
5-Day 1685.00
10-Day 19304.60
30-Day 2466.63
201
1.73 1.41 1.17 1.19 0.95 -0.57

16-Aug-17

2.40 0.1 (4.35%)

17-Aug-17

2.50 0.1 (4.17%)

18-Aug-17

2.60 0.1 (4%)

21-Aug-17

2.70 0.1 (3.85%)

22-Aug-17

2.65 -0.05 (-1.85%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
2.80 2.60 2.69
Sakuma Exports
Add to
120.95 105.10 118.20 13.20
12.57
AVERAGE VOLUME
5-Day 36911.00
10-Day 17419.20
30-Day 130186.80
518642
100.37 91.73 74.33 71.49 13.3 1.88

16-Aug-17

102.10 3.3 (3.34%)

17-Aug-17

103.85 1.75 (1.71%)

18-Aug-17

104.70 0.85 (0.82%)

21-Aug-17

105.00 0.3 (0.29%)

22-Aug-17

118.20 13.2 (12.57%)

DELIVERY AVERAGES
3-Day 55.07%
5-Day 53.82%
8-Day 53.39%
59.34
126.00 84.00 116.40
Sanginita Chemi
Add to

ACTIONS

  • Sanginita Chemi closes above 30-Day Moving Average of 39.08 today.
49.00 47.00 47.00 2.00
4.44
AVERAGE VOLUME
5-Day 8400.00
10-Day
30-Day 10000.00
12000
40.50 38.39 0.00 0.00 0 3.18

10-Aug-17

44.00 0 (0%)

11-Aug-17

45.30 1.3 (2.95%)

18-Aug-17

45.00 -0.3 (-0.66%)

21-Aug-17

45.00 0 (0%)

22-Aug-17

47.00 2 (4.44%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
54.00 36.00 48.00
Sarda Energy
Add to

ACTIONS

  • Only Buyers in Sarda Energy on NSE
393.00 369.45 380.90 -0.20
-0.05
AVERAGE VOLUME
5-Day 264686.00
10-Day 166629.20
30-Day 265809.13
197285
309.81 286.07 262.12 254.66 13.31 1.16

16-Aug-17

368.85 10.15 (2.83%)

17-Aug-17

357.80 -11.05 (-3%)

18-Aug-17

369.45 11.65 (3.26%)

21-Aug-17

381.10 11.65 (3.15%)

22-Aug-17

380.90 -0.2 (-0.05%)

DELIVERY AVERAGES
3-Day 31.34%
5-Day 34.36%
8-Day 32.61%
36.60
457.30 304.90 381.72
SMS Lifescience
Add to

ACTIONS

  • Only Buyers in SMS Lifescience on NSE
156.00 156.00 156.00 7.40
4.98
AVERAGE VOLUME
5-Day 0.00
10-Day 0.00
30-Day 0.00
151
0.00 0.00 0.00 0.00 0 15.6

17-Aug-17

134.85 46.25 (52.2%)

18-Aug-17

141.55 6.7 (4.97%)

21-Aug-17

148.60 7.05 (4.98%)

22-Aug-17

156.00 7.4 (4.98%)

DELIVERY AVERAGES
3-Day 0.00%
5-Day 0.00%
8-Day 0.00%
100
156.00 141.20 156.00
Sun Pharma Adv
Add to

ACTIONS

  • Sun Pharma Adv closes above 30-Day Moving Average of 338.37 today.
419.50 394.00 416.85 10.65
2.62
AVERAGE VOLUME
5-Day 1080324.60
10-Day 193214.10
30-Day 652692.70
1179930
351.07 331.19 322.80 320.27 - 64.43

16-Aug-17

369.55 34.45 (10.28%)

17-Aug-17

379.30 9.75 (2.64%)

18-Aug-17

398.65 19.35 (5.1%)

21-Aug-17

406.20 7.55 (1.89%)

22-Aug-17

416.85 10.65 (2.62%)

DELIVERY AVERAGES
3-Day 33.25%
5-Day 36.42%
8-Day 38.26%
28.93
487.40 325.00 410.26
Thejo Engg
Add to

ACTIONS

  • Thejo Engg AGM on Aug 16, 2017||Announcement date: May 27, 2017
378.00 378.00 378.00 18.00
5.00
AVERAGE VOLUME
5-Day 2280.00
10-Day
30-Day 1720.00
1800
338.17 317.06 236.05 226.81 0 1.75

14-Aug-17

350.00 -5 (-1.41%)

16-Aug-17

355.00 5 (1.43%)

17-Aug-17

355.00 0 (0%)

21-Aug-17

360.00 5 (1.41%)

22-Aug-17

378.00 18 (5%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
378.00 342.00 378.00
V-Mart Retail
Add to
1,549.90 1,461.75 1,469.15 14.05
0.97
AVERAGE VOLUME
5-Day 117157.00
10-Day 8299.00
30-Day 34687.60
446459
1196.27 1185.47 930.36 817.23 0.03 0.01

16-Aug-17

1182.75 18.4 (1.58%)

17-Aug-17

1214.90 32.15 (2.72%)

18-Aug-17

1224.75 9.85 (0.81%)

21-Aug-17

1455.10 230.35 (18.81%)

22-Aug-17

1469.15 14.05 (0.97%)

DELIVERY AVERAGES
3-Day 33.14%
5-Day 34.79%
8-Day 35.33%
27.84
1,746.10 1,164.10 1497.77
Varun Beverages
Add to
573.40 535.15 543.45 -16.35
-2.92
AVERAGE VOLUME
5-Day 324423.80
10-Day 58750.90
30-Day 136722.40
38058
517.30 521.32 460.94 0.00 46.45 4.63

16-Aug-17

521.30 7.25 (1.41%)

17-Aug-17

520.45 -0.85 (-0.16%)

18-Aug-17

547.40 26.95 (5.18%)

21-Aug-17

559.80 12.4 (2.27%)

22-Aug-17

543.45 -16.35 (-2.92%)

DELIVERY AVERAGES
3-Day 86.21%
5-Day 85.77%
8-Day 86.64%
85.12
671.75 447.85 552.44
Sections
Follow us on
Available On