Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App

You are Here : Fall from Intraday High

Fall from Intraday High
| 04 Dec 16:01

BSE

NSE

Check out the companies that have fallen off sharply from their Intraday Highs. You can also see how the Sensex, Nifty, or any other index stocks have performed today.

Any clue why there is so much of action in these stocks? Share it with millions of investors.

Marketstats : M3

Post
Company Name High Low Last Price Below Day's High 5 Day Performance
(Rs.) %
Shree Cements
Add to
Watchlist | Portfolio
ACTIONS
  • Shree Cements Dividend||Interim Dividend 800.00%||Announcement date: Sep 29, 2025||Record date: Nov 03, 2025||Ex-Div: Nov 03, 2025
 26,454.95 26,200.00 26,439.55 -15.40 -0.06
AVERAGE VOLUME
5-Day 4259.60
10-Day 2483.10
30-Day 1107.63
84		 27257.20 28131.94 29603.20 29501.21 0.06 0

28-Nov-25

26400.95 -338.3 (-1.27%)

01-Dec-25

26449.35 48.4 (0.18%)

02-Dec-25

26526.95 77.6 (0.29%)

03-Dec-25

26298.30 -228.65 (-0.86%)

04-Dec-25

26439.55 141.25 (0.54%)

 - - 26336.40
ITC
Add to
Watchlist | Portfolio
ACTIONS
  • ITC closes below 30-Day,50-Day Moving Average today.
 403.40 399.05 403.05 -0.35 -0.09
AVERAGE VOLUME
5-Day 1357565.40
10-Day 943725.50
30-Day 894662.07
2453631		 408.42 406.44 413.84 413.20 14.31 7.44

28-Nov-25

404.40 0.45 (0.11%)

01-Dec-25

404.40 0 (0%)

02-Dec-25

401.05 -3.35 (-0.83%)

03-Dec-25

400.55 -0.5 (-0.12%)

04-Dec-25

403.05 2.5 (0.62%)

 - - 402.14
Coal India
Add to
Watchlist | Portfolio
ACTIONS
  • Coal India closes above 30-Day,200-Day Moving Average today.
 379.50 374.00 379.05 -0.45 -0.12
AVERAGE VOLUME
5-Day 548614.00
10-Day 504467.40
30-Day 460782.27
641797		 382.19 384.11 387.47 386.36 10.99 12.93

28-Nov-25

375.85 -2.45 (-0.65%)

01-Dec-25

379.85 4 (1.06%)

02-Dec-25

378.90 -0.95 (-0.25%)

03-Dec-25

374.80 -4.1 (-1.08%)

04-Dec-25

379.05 4.25 (1.13%)

 - - 377.23
Pidilite Ind
Add to
Watchlist | Portfolio
ACTIONS
  • Pidilite Ind closes above 200-Day Moving Average of 1484.20 today.
 1,486.85 1,475.00 1,484.70 -2.15 -0.14
AVERAGE VOLUME
5-Day 9032.80
10-Day 13573.90
30-Day 44341.07
14084		 1476.16 1485.25 1506.28 1484.91 0.05 0.01

28-Nov-25

1469.75 -2.45 (-0.17%)

01-Dec-25

1467.15 -2.6 (-0.18%)

02-Dec-25

1468.80 1.65 (0.11%)

03-Dec-25

1478.95 10.15 (0.69%)

04-Dec-25

1484.70 5.75 (0.39%)

 - - 1479.95
Britannia
Add to
Watchlist | Portfolio
ACTIONS
  • Britannia closes above 30-Day,50-Day Moving Average today.
 5,883.00 5,800.75 5,874.20 -8.80 -0.15
AVERAGE VOLUME
5-Day 22801.80
10-Day 13033.00
30-Day 27287.00
3143		 5891.16 5912.94 5759.88 5566.63 0.05 0.04

28-Nov-25

5845.10 17.15 (0.29%)

01-Dec-25

5812.10 -33 (-0.56%)

02-Dec-25

5876.35 64.25 (1.11%)

03-Dec-25

5824.45 -51.9 (-0.88%)

04-Dec-25

5874.20 49.75 (0.85%)

 - - 5867.02
Marico
Add to
Watchlist | Portfolio
ACTIONS
  • Marico closes below 150-Day Moving Average of 717.88 today.
 715.50 707.70 714.40 -1.10 -0.15
AVERAGE VOLUME
5-Day 13048.00
10-Day 122186.40
30-Day 67715.33
7562		 726.11 720.38 717.83 700.60 49.41 20.71

28-Nov-25

717.30 -10.1 (-1.39%)

01-Dec-25

719.00 1.7 (0.24%)

02-Dec-25

716.85 -2.15 (-0.3%)

03-Dec-25

710.50 -6.35 (-0.89%)

04-Dec-25

714.40 3.9 (0.55%)

 - - 712.83
Axis Bank
Add to
Watchlist | Portfolio
ACTIONS
  • Axis Bank closes above 150-Day Moving Average of 1116.03 today.
 1,282.30 1,269.85 1,280.30 -2.00 -0.16
AVERAGE VOLUME
5-Day 180259.00
10-Day 248680.90
30-Day 320392.73
461209 		1252.95 1223.26 1169.01 1145.21 0.01 0

28-Nov-25

1280.25 -7.1 (-0.55%)

01-Dec-25

1275.85 -4.4 (-0.34%)

02-Dec-25

1259.45 -16.4 (-1.29%)

03-Dec-25

1270.90 11.45 (0.91%)

04-Dec-25

1280.30 9.4 (0.74%)

 1,408.30 1,152.30 1278.64
MRF
Add to
Watchlist | Portfolio
ACTIONS
  • MRF closes above 50-Day Moving Average of 154512.90 today.
 153,850.00 151,745.85 153,576.90 -273.10 -0.18
AVERAGE VOLUME
5-Day 230.40
10-Day 245.90
30-Day 246.17
253		 156390.87 155409.57 147630.76 139190.43 0.04 0

28-Nov-25

152409.85 -1502.8 (-0.98%)

01-Dec-25

152478.20 68.35 (0.04%)

02-Dec-25

154562.30 2084.1 (1.37%)

03-Dec-25

152150.50 -2411.8 (-1.56%)

04-Dec-25

153576.90 1426.4 (0.94%)

 - - 153320.92
Sun Pharma
Add to
Watchlist | Portfolio
ACTIONS
  • Sun Pharma closes above 200-Day Moving Average of 1687.79 today.
 1,822.35 1,798.60 1,818.60 -3.75 -0.21
AVERAGE VOLUME
5-Day 60325.20
10-Day 54891.70
30-Day 70993.80
106084		 1746.33 1705.63 1680.51 1686.45 0.05 0.01

28-Nov-25

1831.25 21.75 (1.2%)

01-Dec-25

1807.85 -23.4 (-1.28%)

02-Dec-25

1798.05 -9.8 (-0.54%)

03-Dec-25

1805.70 7.65 (0.43%)

04-Dec-25

1818.60 12.9 (0.71%)

 2,000.45 1,636.75 1816.43
UltraTechCement
Add to
Watchlist | Portfolio
ACTIONS
  • UltraTechCement closes above 200-Day Moving Average of 11800.10 today.
 11,630.00 11,525.00 11,603.80 -26.20 -0.23
AVERAGE VOLUME
5-Day 5258.00
10-Day 4575.00
30-Day 9098.13
26860 		11804.93 11960.47 12043.21 11837.01 0.04 0

28-Nov-25

11600.00 -24.95 (-0.21%)

01-Dec-25

11691.45 91.45 (0.79%)

02-Dec-25

11662.90 -28.55 (-0.24%)

03-Dec-25

11597.75 -65.15 (-0.56%)

04-Dec-25

11603.80 6.05 (0.05%)

 12,764.15 10,443.45 11548.05
Bharti Airtel
Add to
Watchlist | Portfolio
ACTIONS
  • Bharti Airtel closes above 30-Day Moving Average of 2092.13 today.
 2,108.75 2,074.70 2,103.50 -5.25 -0.25
AVERAGE VOLUME
5-Day 139063.60
10-Day 214278.30
30-Day 355997.97
435861 		2094.10 2033.74 1946.79 1888.16 0.04 0.01

28-Nov-25

2101.05 -14.9 (-0.7%)

01-Dec-25

2089.60 -11.45 (-0.54%)

02-Dec-25

2101.85 12.25 (0.59%)

03-Dec-25

2086.10 -15.75 (-0.75%)

04-Dec-25

2103.50 17.4 (0.83%)

 - - 2093.19
SBI Life Insura
Add to
Watchlist | Portfolio
ACTIONS
  • SBI Life Insura closes above 50-Day Moving Average of 1821.07 today.
 2,008.50 1,959.00 2,001.05 -7.45 -0.37
AVERAGE VOLUME
5-Day 25715.80
10-Day 24352.20
30-Day 29934.37
10354		 1977.53 1910.30 1843.21 1761.15 0.08 0.01

28-Nov-25

1968.20 -36.6 (-1.83%)

01-Dec-25

1971.60 3.4 (0.17%)

02-Dec-25

1981.40 9.8 (0.5%)

03-Dec-25

1972.80 -8.6 (-0.43%)

04-Dec-25

2001.05 28.25 (1.43%)

 2,201.15 1,800.95 1995.34
ICICI Bank
Add to
Watchlist | Portfolio
ACTIONS
  • ICICI Bank closes above 50-Day,200-Day Moving Average today.
 1,391.80 1,380.10 1,386.50 -5.30 -0.38
AVERAGE VOLUME
5-Day 438630.60
10-Day 1021245.80
30-Day 696179.07
1056528 		1367.86 1372.70 1413.74 1385.90 0.01 0

28-Nov-25

1388.70 -3.35 (-0.24%)

01-Dec-25

1389.90 1.2 (0.09%)

02-Dec-25

1372.65 -17.25 (-1.24%)

03-Dec-25

1391.40 18.75 (1.37%)

04-Dec-25

1386.50 -4.9 (-0.35%)

 - - 1385.17
Grasim
Add to
Watchlist | Portfolio
ACTIONS
  • Grasim closes above 200-Day Moving Average of 2698.34 today.
 2,741.10 2,711.45 2,729.90 -11.20 -0.41
AVERAGE VOLUME
5-Day 4088.80
10-Day 3962.90
30-Day 43311.47
6427		 2790.60 2795.61 2763.04 2705.43 0.59 0

28-Nov-25

2739.65 0.1 (0%)

01-Dec-25

2725.20 -14.45 (-0.53%)

02-Dec-25

2734.85 9.65 (0.35%)

03-Dec-25

2718.25 -16.6 (-0.61%)

04-Dec-25

2729.90 11.65 (0.43%)

 - - 2729.08
Apollo Hospital
Add to
Watchlist | Portfolio
ACTIONS
  • Apollo Hospital closes above 200-Day Moving Average of 7192.39 today.
 7,228.65 7,161.40 7,198.35 -30.30 -0.42
AVERAGE VOLUME
5-Day 4157.60
10-Day 6297.00
30-Day 17959.27
2762		 7536.70 7594.12 7413.22 7195.98 0.07 0.01

28-Nov-25

7332.50 6.2 (0.08%)

01-Dec-25

7287.40 -45.1 (-0.62%)

02-Dec-25

7243.25 -44.15 (-0.61%)

03-Dec-25

7178.85 -64.4 (-0.89%)

04-Dec-25

7198.35 19.5 (0.27%)

 - - 7194.88
Dr Reddys Labs
Add to
Watchlist | Portfolio
ACTIONS
  • Dr Reddys Labs closes above 50-Day,150-Day Moving Average today.
 1,282.55 1,266.70 1,277.00 -5.55 -0.43
AVERAGE VOLUME
5-Day 75926.60
10-Day 75109.80
30-Day 77486.67
141505		 1241.98 1247.80 1259.72 1233.76 0.02 0

28-Nov-25

1258.15 7.65 (0.61%)

01-Dec-25

1260.00 1.85 (0.15%)

02-Dec-25

1276.30 16.3 (1.29%)

03-Dec-25

1280.55 4.25 (0.33%)

04-Dec-25

1277.00 -3.55 (-0.28%)

 - - 1271.03
Dabur India
Add to
Watchlist | Portfolio
ACTIONS
  • Dabur India closes above 50-Day Moving Average of 507.47 today.
 510.30 503.00 508.05 -2.25 -0.44
AVERAGE VOLUME
5-Day 31827.60
10-Day 56675.50
30-Day 130969.53
33076		 513.75 507.13 505.09 502.27 63.27 12.47

28-Nov-25

517.30 -1.7 (-0.33%)

01-Dec-25

514.80 -2.5 (-0.48%)

02-Dec-25

507.75 -7.05 (-1.37%)

03-Dec-25

505.90 -1.85 (-0.36%)

04-Dec-25

508.05 2.15 (0.42%)

 - - 507.65
SBI
Add to
Watchlist | Portfolio
ACTIONS
  • SBI closes above 30-Day,50-Day Moving Average today.
 952.55 944.10 948.05 -4.50 -0.47
AVERAGE VOLUME
5-Day 835252.80
10-Day 695568.90
30-Day 737119.90
2062068 		956.72 924.14 846.99 823.43 11.69 2.11

28-Nov-25

979.55 6.7 (0.69%)

01-Dec-25

973.15 -6.4 (-0.65%)

02-Dec-25

967.75 -5.4 (-0.55%)

03-Dec-25

951.40 -16.35 (-1.69%)

04-Dec-25

948.05 -3.35 (-0.35%)

 - - 948.07
Nestle
Add to
Watchlist | Portfolio
ACTIONS
  • Nestle closes above 30-Day Moving Average of 1268.97 today.
 1,249.25 1,233.10 1,242.15 -7.10 -0.57
AVERAGE VOLUME
5-Day 18677.00
10-Day 40081.90
30-Day 46052.37
13339		 1268.60 1240.60 1202.85 1185.48 0.06 0.05

28-Nov-25

1260.30 -5.25 (-0.41%)

01-Dec-25

1259.85 -0.45 (-0.04%)

02-Dec-25

1258.65 -1.2 (-0.1%)

03-Dec-25

1241.40 -17.25 (-1.37%)

04-Dec-25

1242.15 0.75 (0.06%)

 - - 1239.67
HDFC Life
Add to
Watchlist | Portfolio
ACTIONS
  • HDFC Life closes above 30-Day,50-Day Moving Average today.
 766.00 745.15 761.40 -4.60 -0.60
AVERAGE VOLUME
5-Day 63705.00
10-Day 99299.50
30-Day 101271.17
34815		 757.77 756.77 763.40 738.04 87.12 10.18

28-Nov-25

764.50 -12.8 (-1.65%)

01-Dec-25

766.70 2.2 (0.29%)

02-Dec-25

759.10 -7.6 (-0.99%)

03-Dec-25

752.05 -7.05 (-0.93%)

04-Dec-25

761.40 9.35 (1.24%)

 - - 753.03
TCS
Add to
Watchlist | Portfolio
ACTIONS
  • TCS closes above 150-Day Moving Average of 3205.51 today.
 3,249.95 3,181.25 3,228.90 -21.05 -0.65
AVERAGE VOLUME
5-Day 191339.60
10-Day 194428.50
30-Day 212505.90
532289 		3095.50 3047.92 3204.12 3288.41 0.02 0.01

28-Nov-25

3139.65 2.75 (0.09%)

01-Dec-25

3135.70 -3.95 (-0.13%)

02-Dec-25

3135.60 -0.1 (-0%)

03-Dec-25

3179.95 44.35 (1.41%)

04-Dec-25

3228.90 48.95 (1.54%)

 3,551.75 2,906.05 3228.86
HDFC Bank
Add to
Watchlist | Portfolio
ACTIONS
  • HDFC Bank closes above 30-Day Moving Average of 994.55 today.
 1,004.75 992.55 997.25 -7.50 -0.75
AVERAGE VOLUME
5-Day 596308.80
10-Day 880899.40
30-Day 811316.93
1499772 		995.97 986.96 982.26 958.76 21.56 3.08

28-Nov-25

1007.00 -2.25 (-0.22%)

01-Dec-25

1002.55 -4.45 (-0.44%)

02-Dec-25

990.00 -12.55 (-1.25%)

03-Dec-25

1000.45 10.45 (1.06%)

04-Dec-25

997.25 -3.2 (-0.32%)

 - - 996.72
Titan Company
Add to
Watchlist | Portfolio
ACTIONS
  • Titan Company POM on Oct 24, 2025||Announcement date: Sep 19, 2025
 3,830.00 3,779.30 3,800.20 -29.80 -0.78
AVERAGE VOLUME
5-Day 20809.00
10-Day 21061.20
30-Day 32088.87
9148		 3823.99 3695.98 3580.32 3477.34 0.07 0.02

28-Nov-25

3908.95 5.2 (0.13%)

01-Dec-25

3892.80 -16.15 (-0.41%)

02-Dec-25

3886.95 -5.85 (-0.15%)

03-Dec-25

3814.55 -72.4 (-1.86%)

04-Dec-25

3800.20 -14.35 (-0.38%)

 4,180.20 3,420.20 3805.27
HUL
Add to
Watchlist | Portfolio
ACTIONS
  • HUL closes above 30-Day Moving Average of 2456.61 today.
  • HUL closes above 30-Day Moving Average of 2465.69 today.
 2,482.00 2,422.85 2,462.15 -19.85 -0.80
AVERAGE VOLUME
5-Day 145770.20
10-Day 128314.70
30-Day 139573.57
465721 		2452.67 2485.28 2463.89 2415.43 0.04 0.01

28-Nov-25

2467.00 15.9 (0.65%)

01-Dec-25

2463.80 -3.2 (-0.13%)

02-Dec-25

2477.40 13.6 (0.55%)

03-Dec-25

2454.25 -23.15 (-0.93%)

04-Dec-25

2462.15 7.9 (0.32%)

 - - 2461.79
Maruti Suzuki
Add to
Watchlist | Portfolio
ACTIONS
  • Maruti Suzuki closes above 30-Day,50-Day Moving Average today.
 16,135.00 15,888.05 15,997.20 -137.80 -0.85
AVERAGE VOLUME
5-Day 8449.20
10-Day 8551.60
30-Day 11169.00
12099		 15925.10 16022.40 14107.49 13552.36 0.03 0.01

28-Nov-25

15894.10 -8.5 (-0.05%)

01-Dec-25

16116.00 221.9 (1.4%)

02-Dec-25

16240.90 124.9 (0.78%)

03-Dec-25

16083.75 -157.15 (-0.97%)

04-Dec-25

15997.20 -86.55 (-0.54%)

 - - 15981.05
Asian Paints
Add to
Watchlist | Portfolio
ACTIONS
  • Asian Paints Dividend||Interim Dividend 450.00%||Announcement date: Oct 03, 2025||Record date: Nov 18, 2025||Ex-Div: Nov 18, 2025
 2,985.50 2,936.50 2,957.15 -28.35 -0.95
AVERAGE VOLUME
5-Day 78524.00
10-Day 57462.50
30-Day 86013.90
262763 		2740.75 2598.90 2464.91 2426.78 0.05 0.01

28-Nov-25

2873.40 -5.2 (-0.18%)

01-Dec-25

2864.70 -8.7 (-0.3%)

02-Dec-25

2953.85 89.15 (3.11%)

03-Dec-25

2951.85 -2 (-0.07%)

04-Dec-25

2957.15 5.3 (0.18%)

 - - 2971.49
P and G
Add to
Watchlist | Portfolio
ACTIONS
  • P and G closes above 30-Day,200-Day Moving Average today.
 12,803.90 12,601.70 12,671.70 -132.20 -1.03
AVERAGE VOLUME
5-Day 163.40
10-Day 369.20
30-Day 403.33
153		 13060.19 13451.63 13482.63 13555.93 0.05 0.04

28-Nov-25

12746.75 -54.95 (-0.43%)

01-Dec-25

12771.25 24.5 (0.19%)

02-Dec-25

12702.45 -68.8 (-0.54%)

03-Dec-25

12629.05 -73.4 (-0.58%)

04-Dec-25

12671.70 42.65 (0.34%)

 - - 12727.12
Reliance
Add to
Watchlist | Portfolio
ACTIONS
  • Reliance closes above its 30-Day,50-Day,150-Day Moving Average today.
 1,560.10 1,518.00 1,538.40 -21.70 -1.39
AVERAGE VOLUME
5-Day 520932.60
10-Day 518383.70
30-Day 597538.10
1432313 		1514.01 1463.49 1439.23 1391.34 0.03 0

28-Nov-25

1566.85 3.3 (0.21%)

01-Dec-25

1565.90 -0.95 (-0.06%)

02-Dec-25

1546.40 -19.5 (-1.25%)

03-Dec-25

1539.00 -7.4 (-0.48%)

04-Dec-25

1538.40 -0.6 (-0.04%)

 - - 1542.30
ACC
Add to
Watchlist | Portfolio
ACTIONS
  • ACC closes above 150-Day Moving Average of 1872.34 today.
 1,846.75 1,813.00 1,817.15 -29.60 -1.60
AVERAGE VOLUME
5-Day 8113.40
10-Day 23329.00
30-Day 18536.67
7105		 1854.22 1852.67 1867.92 1882.19 0.01 0

28-Nov-25

1849.75 -18.15 (-0.97%)

01-Dec-25

1851.25 1.5 (0.08%)

02-Dec-25

1853.05 1.8 (0.1%)

03-Dec-25

1839.30 -13.75 (-0.74%)

04-Dec-25

1817.15 -22.15 (-1.2%)

 - - 1826.37
AIA Engineering
Add to
Watchlist | Portfolio
ACTIONS
  • AIA Engineering closes above 30-Day,200-Day Moving Average today.
 3,909.90 3,808.60 3,840.90 -69.00 -1.76
AVERAGE VOLUME
5-Day 65537.20
10-Day 34269.30
30-Day 18183.87
8230		 3589.72 3433.94 3311.43 3294.47 0.03 0

28-Nov-25

3856.30 22.35 (0.58%)

01-Dec-25

3850.70 -5.6 (-0.15%)

02-Dec-25

3858.35 7.65 (0.2%)

03-Dec-25

3892.95 34.6 (0.9%)

04-Dec-25

3840.90 -52.05 (-1.34%)

 - - 3885.26

all stats

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347