Moneycontrol

You are Here : 52wk High - BSE

52 Week High - BSE
| 17 Dec 10:41

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 Group Today's High Today's Low Last Price Chg
%Chg
5 Day Performance
Boston Leasing
Add to

ACTIONS

  • Only Sellers in Boston Leasing on BSE
XD 15.05 13.64 13.64 -0.71
-4.95
AVERAGE VOLUME
5-Day 3.00
10-Day 4.10
30-Day 72.33
50
- 1.32

06-Nov-18

13.10 0.61 (4.88%)

07-Nov-18

12.45 -0.65 (-4.96%)

19-Nov-18

13.05 0.6 (4.82%)

26-Nov-18

13.70 0.65 (4.98%)

03-Dec-18

14.35 0.65 (4.74%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 0.00%
100
15.06 13.64 13.66
Colgate
Add to

ACTIONS

  • Credit Suisse sees 20% upside in Colgate Palmolive on favourable risk-reward
A 1,320.95 1,292.65 1,315.85 4.00
0.30
AVERAGE VOLUME
5-Day 33453.60
10-Day 30242.80
30-Day 19665.03
5884
1167.80 1137.12 1151.87 1131.84 0.04 0.02

10-Dec-18

1202.00 -31.9 (-2.59%)

11-Dec-18

1241.00 39 (3.24%)

12-Dec-18

1271.00 30 (2.42%)

13-Dec-18

1303.15 32.15 (2.53%)

14-Dec-18

1311.85 8.7 (0.67%)

DELIVERY AVERAGES
3-Day 35.93%
5-Day 33.90%
8-Day 36.01%
44.88
1,443.00 1,180.70 1312.22
Dolfin Rubbers
Add to

ACTIONS

  • Only Buyers in Dolfin Rubbers on BSE
B2 36.75 36.75 36.75 0.00
0.00
AVERAGE VOLUME
5-Day
10-Day
30-Day
4000
0 2.91

05-Dec-18

33.55 1.55 (4.84%)

06-Dec-18

33.60 0.05 (0.15%)

10-Dec-18

33.60 0 (0%)

11-Dec-18

35.00 1.4 (4.17%)

14-Dec-18

36.75 1.75 (5%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
38.55 34.95 36.75
Franklin Ind
Add to

ACTIONS

  • Franklin Ind closes above 150-Day Moving Average of 18.18 today.
XT 18.35 18.35 18.35 0.00
0.00
AVERAGE VOLUME
5-Day 79.60
10-Day 61.80
30-Day 91.10
50
13.13 12.45 18.18 0.00 42.67 1.79

07-Dec-18

15.90 0.75 (4.95%)

10-Dec-18

16.65 0.75 (4.72%)

12-Dec-18

17.48 0.83 (4.98%)

13-Dec-18

18.35 0.87 (4.98%)

14-Dec-18

18.35 0 (0%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
19.26 17.44 18.35
GMM Pfaudler
Add to

ACTIONS

  • GMM Pfaudler closes above 50-Day Moving Average of 1030.15 today.
XC 1,289.00 1,240.00 1,265.00 42.40
3.47
AVERAGE VOLUME
5-Day 2755.00
10-Day 1636.70
30-Day 1277.07
1877
1075.59 1032.02 959.29 899.78 0.04 0.01

10-Dec-18

1073.65 -17.5 (-1.6%)

11-Dec-18

1079.70 6.05 (0.56%)

12-Dec-18

1094.80 15.1 (1.4%)

13-Dec-18

1140.85 46.05 (4.21%)

14-Dec-18

1222.60 81.75 (7.17%)

DELIVERY AVERAGES
3-Day 60.89%
5-Day 62.48%
8-Day 65.41%
58.28
1,467.10 978.10 1269.06
Gujarat Bitumen
Add to

ACTIONS

  • Only Buyers in Gujarat Bitumen on BSE
XT 68.45 67.80 68.45 1.40
2.09
AVERAGE VOLUME
5-Day
10-Day
30-Day
1911
57.67 52.22 35.59 32.60 45.94 6.49

10-Dec-18

65.95 1 (1.54%)

11-Dec-18

65.50 -0.45 (-0.68%)

12-Dec-18

63.85 -1.65 (-2.52%)

13-Dec-18

65.05 1.2 (1.88%)

14-Dec-18

67.05 2 (3.07%)

DELIVERY AVERAGES
3-Day 74.22%
5-Day 66.39%
8-Day 68.25%
43.72
80.45 53.65 67.87
HUL
Add to

ACTIONS

  • JP Morgan downgrades HUL, sees limited scope for earnings upgrades
A 1,870.50 1,851.40 1,864.35 7.55
0.41
AVERAGE VOLUME
5-Day 96749.40
10-Day 132141.20
30-Day 118313.13
48302
1716.53 1656.50 1650.60 1580.46 0.04 0.03

10-Dec-18

1797.10 -25.75 (-1.41%)

11-Dec-18

1795.20 -1.9 (-0.11%)

12-Dec-18

1839.05 43.85 (2.44%)

13-Dec-18

1853.00 13.95 (0.76%)

14-Dec-18

1856.80 3.8 (0.21%)

DELIVERY AVERAGES
3-Day 50.27%
5-Day 48.20%
8-Day 44.19%
47.79
2,042.45 1,671.15 1863.76
Kiran Syntex
Add to

ACTIONS

  • Kiran Syntex AGM on Sep 10, 2018||Announcement date: Jul 25, 2018
XT 3.75 3.75 3.75 0.15
4.17
AVERAGE VOLUME
5-Day 56.20
10-Day 2192.00
30-Day 4021.77
30
- 0.63

25-Jul-18

3.17 0.15 (4.97%)

30-Jul-18

3.32 0.15 (4.73%)

31-Jul-18

3.48 0.16 (4.82%)

01-Aug-18

3.50 0.02 (0.57%)

27-Nov-18

3.60 0.1 (2.86%)

DELIVERY AVERAGES
3-Day 0.00%
5-Day 0.00%
8-Day 0.00%
100
3.78 3.42 3.75
Mac Hotels
Add to

ACTIONS

  • Only Buyers in Mac Hotels on BSE
B2 73.45 73.45 73.45 -2.55
-3.36
AVERAGE VOLUME
5-Day
10-Day
30-Day
6000
0.00 0.00 0.00 0.00 0 6.43

10-Dec-18

62.60 4.3 (7.38%)

11-Dec-18

62.60 0 (0%)

12-Dec-18

66.00 3.4 (5.43%)

13-Dec-18

71.00 5 (7.58%)

14-Dec-18

76.00 5 (7.04%)

DELIVERY AVERAGES
3-Day 60.00%
5-Day 75.00%
8-Day 0.00%
100
91.20 60.80 73.45
Mishtann Foods
Add to

ACTIONS

  • Only Buyers in Mishtann Foods on BSE
XT 21.40 21.40 21.40 0.40
1.90
AVERAGE VOLUME
5-Day 8257.60
10-Day 7594.80
30-Day 14858.40
579
15.56 13.23 0.00 0.00 0 18.61

10-Dec-18

19.50 0.35 (1.83%)

11-Dec-18

19.85 0.35 (1.79%)

12-Dec-18

20.20 0.35 (1.76%)

13-Dec-18

20.60 0.4 (1.98%)

14-Dec-18

21.00 0.4 (1.94%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
21.40 20.60 21.40
NRB Bearings
Add to

ACTIONS

  • NRB Bearings Block Deal on NSE||Qty: 299,990||Deal Price: 187.00||Value (cr): 5.61||Time: 09:46am
B 217.15 212.35 216.50 1.35
0.63
AVERAGE VOLUME
5-Day 45077.00
10-Day 46323.60
30-Day 81676.50
5011
182.49 172.44 170.86 168.77 18.74 5.38

10-Dec-18

183.45 -2.65 (-1.42%)

11-Dec-18

189.75 6.3 (3.43%)

12-Dec-18

208.65 18.9 (9.96%)

13-Dec-18

211.65 3 (1.44%)

14-Dec-18

215.15 3.5 (1.65%)

DELIVERY AVERAGES
3-Day 38.20%
5-Day 49.72%
8-Day 50.88%
38.23
258.15 172.15 215.27
Pasari Spinning
Add to
XT 4.29 4.29 4.29 0.20
4.89
AVERAGE VOLUME
5-Day 547.80
10-Day 593.30
30-Day 474.80
600
3.44 3.12 2.82 2.64 16.5 5.3

27-Nov-18

3.93 0.18 (4.8%)

28-Nov-18

3.85 -0.08 (-2.04%)

05-Dec-18

4.00 0.15 (3.9%)

07-Dec-18

3.90 -0.1 (-2.5%)

12-Dec-18

4.09 0.19 (4.87%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 0.00%
100
4.29 3.89 4.29
Photon Capital
Add to

ACTIONS

  • Photon Capital has hit 52wk low of Rs 30.45 on BSE
XT 49.40 49.40 49.40 2.35
4.99
AVERAGE VOLUME
5-Day 370.00
10-Day 205.70
30-Day 159.03
50
39.73 39.38 23.95 21.83 - 0.67

07-Dec-18

40.05 1.9 (4.98%)

11-Dec-18

42.00 1.95 (4.87%)

12-Dec-18

44.10 2.1 (5%)

13-Dec-18

46.30 2.2 (4.99%)

14-Dec-18

47.05 0.75 (1.62%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
49.40 44.70 49.40
PVR
Add to

ACTIONS

  • Buy PVR, target Rs 1700: Aditya Agarwal
A 1,579.00 1,545.15 1,572.10 16.35
1.05
AVERAGE VOLUME
5-Day 13300.20
10-Day 16165.90
30-Day 16814.07
7539
1434.87 1366.85 1333.85 1330.05 0.03 0

10-Dec-18

1473.95 -12.5 (-0.84%)

11-Dec-18

1499.70 25.75 (1.75%)

12-Dec-18

1542.80 43.1 (2.87%)

13-Dec-18

1538.65 -4.15 (-0.27%)

14-Dec-18

1555.75 17.1 (1.11%)

DELIVERY AVERAGES
3-Day 22.88%
5-Day 23.53%
8-Day 21.30%
20.14
1,711.30 1,400.20 1570.90
Quantum Build
Add to
XT 9.27 9.27 9.27 0.18
1.98
AVERAGE VOLUME
5-Day 2515.80
10-Day 1644.30
30-Day 9417.33
7522
6.79 6.28 3.32 2.88 - 1.44

10-Dec-18

8.42 0.16 (1.94%)

11-Dec-18

8.58 0.16 (1.9%)

12-Dec-18

8.75 0.17 (1.98%)

13-Dec-18

8.92 0.17 (1.94%)

14-Dec-18

9.09 0.17 (1.91%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
9.27 8.91 9.27
Raasi Refract
Add to

ACTIONS

  • Only Buyers in Raasi Refract on BSE
XD 10.22 10.22 10.22 0.48
4.93
AVERAGE VOLUME
5-Day 168.20
10-Day 183.10
30-Day 404.60
550
1.08 -0.23

28-Nov-18

8.42 0.4 (4.99%)

30-Nov-18

8.84 0.42 (4.99%)

03-Dec-18

9.28 0.44 (4.98%)

07-Dec-18

9.74 0.46 (4.96%)

13-Dec-18

9.74 0 (0%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 0.00%
100
10.22 9.26 10.22
Sagarsoft
Add to

ACTIONS

  • Sagarsoft AGM on Sep 27, 2018||Announcement date: Jul 23, 2018
XD 84.05 80.05 83.85 2.50
3.07
AVERAGE VOLUME
5-Day
10-Day
30-Day
396
5.73 2.74

31-Jul-17

27.85 -0.1 (-0.36%)

01-Aug-17

24.10 -3.75 (-13.46%)

02-Aug-17

26.35 2.25 (9.34%)

03-Aug-17

28.85 2.5 (9.49%)

30-Aug-17

26.45 -0.6 (-2.22%)

DELIVERY AVERAGES
3-Day 68.42%
5-Day 70.98%
8-Day 67.49%
73.57
97.80 65.20 81.24
Scan Steels
Add to

ACTIONS

  • Only Buyers in Scan Steels on BSE
XD 43.90 38.05 43.50 1.80
4.32
AVERAGE VOLUME
5-Day 3429.80
10-Day 2588.00
30-Day 2733.17
1196
36.19 35.08 28.40 26.70 16.29 0.87

10-Dec-18

38.00 1.15 (3.12%)

11-Dec-18

37.95 -0.05 (-0.13%)

12-Dec-18

38.40 0.45 (1.19%)

13-Dec-18

40.70 2.3 (5.99%)

14-Dec-18

41.70 1 (2.46%)

DELIVERY AVERAGES
3-Day 80.41%
5-Day 77.95%
8-Day 73.32%
86.28
45.85 37.55 40.74
Shree Metalloys
Add to

ACTIONS

  • Shree Metalloys closes above 200-Day Moving Average of 13.67 today.
XT 14.80 14.80 14.80 0.52
3.64
AVERAGE VOLUME
5-Day 138.20
10-Day 90.90
30-Day 961.53
100
8.52 8.15 12.98 13.67 17.01 1.15

27-Nov-18

12.86 0.61 (4.98%)

28-Nov-18

12.90 0.04 (0.31%)

10-Dec-18

13.54 0.64 (4.96%)

12-Dec-18

13.60 0.06 (0.44%)

14-Dec-18

14.28 0.68 (5%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 0.00%
100
14.99 13.57 14.80
Shriram Asset
Add to

ACTIONS

  • Only Sellers in Shriram Asset on BSE
XD 168.50 166.20 166.30 5.05
3.13
AVERAGE VOLUME
5-Day 3957.80
10-Day 2299.20
30-Day 1045.73
2359
125.56 131.71 106.81 100.58 - 31.14

10-Dec-18

135.60 6.45 (4.99%)

11-Dec-18

142.35 6.75 (4.98%)

12-Dec-18

149.45 7.1 (4.99%)

13-Dec-18

156.90 7.45 (4.98%)

14-Dec-18

161.25 4.35 (2.77%)

DELIVERY AVERAGES
3-Day 99.99%
5-Day 99.81%
8-Day 99.84%
99.97
169.30 153.20 167.36
Suchitra Fin
Add to

ACTIONS

  • Only Buyers in Suchitra Fin on BSE
XT 69.90 69.85 69.90 3.30
4.95
AVERAGE VOLUME
5-Day 20.20
10-Day 175.20
30-Day 181.57
676
57.46 51.12 55.91 0.00 6.08 0.8

07-Dec-18

57.70 2.7 (4.91%)

11-Dec-18

57.70 0 (0%)

12-Dec-18

60.50 2.8 (4.85%)

13-Dec-18

63.50 3 (4.96%)

14-Dec-18

66.60 3.1 (4.88%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
69.90 63.30 69.86
United Van Hors
Add to

ACTIONS

  • Only Buyers in United Van Hors on BSE
B 42.40 41.00 41.00 0.60
1.49
AVERAGE VOLUME
5-Day 1655.60
10-Day 1288.40
30-Day 1087.67
222
35.89 33.28 20.49 16.38 85.42 0.58

10-Dec-18

35.00 -0.75 (-2.1%)

11-Dec-18

36.75 1.75 (5%)

12-Dec-18

38.35 1.6 (4.35%)

13-Dec-18

40.00 1.65 (4.3%)

14-Dec-18

40.40 0.4 (1%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
42.40 38.40 41.75
Vikas Proppant
Add to

ACTIONS

  • Only Buyers in Vikas Proppant on BSE
XD 3.08 3.08 3.08 0.06
1.99
AVERAGE VOLUME
5-Day 303664.80
10-Day 1271977.50
30-Day 1661547.23
32437
2.31 2.03 1.35 1.27 2.5 0.78

10-Dec-18

2.82 0.05 (1.81%)

11-Dec-18

2.87 0.05 (1.77%)

12-Dec-18

2.92 0.05 (1.74%)

13-Dec-18

2.97 0.05 (1.71%)

14-Dec-18

3.02 0.05 (1.68%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 93.51%
100
3.08 2.96 3.08
Vinati Organics
Add to

ACTIONS

  • Vinati Organics Block Deal on BSE||Qty: 73,530||Deal Price: 1,687.00||Value (cr): 12.40||Time: 10:05am
B 1,731.35 1,675.40 1,700.00 25.25
1.51
AVERAGE VOLUME
5-Day 4768.00
10-Day 3280.00
30-Day 3613.27
105436
1486.22 1387.18 1192.75 1108.35 0.02 0.01

10-Dec-18

1403.95 -60 (-4.1%)

11-Dec-18

1440.40 36.45 (2.6%)

12-Dec-18

1475.05 34.65 (2.41%)

13-Dec-18

1551.20 76.15 (5.16%)

14-Dec-18

1674.75 123.55 (7.96%)

DELIVERY AVERAGES
3-Day 64.95%
5-Day 64.07%
8-Day 63.20%
68.82
2,009.70 1,339.80 1687.31
Virgo Global
Add to

ACTIONS

  • Only Buyers in Virgo Global on BSE
XT 1.44 1.44 1.44 0.02
1.41
AVERAGE VOLUME
5-Day 633.80
10-Day 984.00
30-Day 2625.97
25
0.98 0.94 0.64 0.62 16 7.58

10-Dec-18

1.34 0.02 (1.52%)

11-Dec-18

1.36 0.02 (1.49%)

12-Dec-18

1.38 0.02 (1.47%)

13-Dec-18

1.40 0.02 (1.45%)

14-Dec-18

1.42 0.02 (1.43%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
1.44 1.40 1.44
Vivo Biotech
Add to
XT 84.20 76.50 81.60 7.55
10.20
AVERAGE VOLUME
5-Day 9417.20
10-Day 5528.90
30-Day 3019.00
7494
60.05 58.91 57.56 57.34 14.73 4.68

10-Dec-18

60.40 -0.6 (-0.98%)

11-Dec-18

62.25 1.85 (3.06%)

12-Dec-18

62.00 -0.25 (-0.4%)

13-Dec-18

70.65 8.65 (13.95%)

14-Dec-18

74.05 3.4 (4.81%)

DELIVERY AVERAGES
3-Day 89.63%
5-Day 88.27%
8-Day 88.48%
90.50
88.85 59.25 81.23
Worldwide Leath
Add to

ACTIONS

  • Only Buyers in Worldwide Leath on BSE
XT 15.94 15.94 15.94 0.75
4.94
AVERAGE VOLUME
5-Day 612.20
10-Day 1541.10
30-Day 784.77
25
12.24 11.65 8.70 8.22 - 0.69

07-Dec-18

12.70 0.24 (1.93%)

10-Dec-18

13.33 0.63 (4.96%)

12-Dec-18

13.80 0.47 (3.53%)

13-Dec-18

14.49 0.69 (5%)

14-Dec-18

15.19 0.7 (4.83%)

DELIVERY AVERAGES
3-Day 100.00%
5-Day 100.00%
8-Day 100.00%
100
15.94 14.44 15.94
Sections
Follow us on
Available On
PCI DSS Compliant