App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
Select Language
Subscription
Specials

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

NEWS

View all

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

ACTIONS

  • Only Sellers in Pasari Spinning on BSE
 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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

ACTIONS

  • Only Buyers in Quantum Build on BSE
 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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

ACTIONS

  • Only Buyers in Vivo Biotech on BSE
 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
Watchlist | Portfolio

ANNOUNCEMENTS

View all

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

all stats

Sections
Desktop Version »
Follow us on
Available On
PCI DSS Compliant
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Feedback
Network 18 Sites: News18.com | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.