Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 15 Dec 17:00

View the most active stocks traded during the day sorted on value as well as volumes. You can see all stocks or view all in a particular index. 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.

S&P BSE GREENEX

Company Name Group High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra closes above 50-Day Moving Average of 1027.51 today.
A 1,035.00 1,020.85 1,029.00 0.39 745.75
AVERAGE VOLUME
5-Day 1566645.80
10-Day 1078931.10
30-Day 509017.63
7247330
1013.49 1027.50 997.89 966.56 52.07 7.09

11-Dec-17

1008.65 -0.25 (-0.02%)

12-Dec-17

1000.60 -8.05 (-0.8%)

13-Dec-17

1014.95 14.35 (1.43%)

14-Dec-17

1025.00 10.05 (0.99%)

15-Dec-17

1029.00 4 (0.39%)

DELIVERY AVERAGES
3-Day 67.04%
5-Day 69.48%
8-Day 70.07%
66.90
1,127.50 922.50 1029.00
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on BSE||Qty: 8,000,000||Deal Price: 306.70||Value (cr): 245.36||Time: 09:17am
A 310.20 302.70 303.45 -0.36 258.90
AVERAGE VOLUME
5-Day 2281846.20
10-Day 1450631.80
30-Day 1113970.33
8531809
311.99 300.58 294.79 285.20 22.73 2.01

11-Dec-17

311.10 0.55 (0.18%)

12-Dec-17

307.40 -3.7 (-1.19%)

13-Dec-17

303.05 -4.35 (-1.42%)

14-Dec-17

304.55 1.5 (0.49%)

15-Dec-17

303.45 -1.1 (-0.36%)

DELIVERY AVERAGES
3-Day 59.87%
5-Day 58.39%
8-Day 63.65%
61.15
335.00 274.10 305.74
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel Block Deal on BSE||Qty: 3,000,000||Deal Price: 527.65||Value (cr): 158.30||Time: 09:17am
A 534.00 516.20 518.95 -0.39 173.20
AVERAGE VOLUME
5-Day 1648864.20
10-Day 957398.90
30-Day 596020.67
3337467
504.23 483.12 423.74 405.46 -14.94 2.05

11-Dec-17

532.50 7.35 (1.4%)

12-Dec-17

523.95 -8.55 (-1.61%)

13-Dec-17

516.95 -7 (-1.34%)

14-Dec-17

521.00 4.05 (0.78%)

15-Dec-17

518.95 -2.05 (-0.39%)

DELIVERY AVERAGES
3-Day 42.74%
5-Day 47.72%
8-Day 55.73%
32.52
573.10 468.90 524.43
HPCL
Add to
A 447.00 439.45 443.85 1.45 46.80
AVERAGE VOLUME
5-Day 395648.60
10-Day 308277.10
30-Day 302695.13
1054317
421.67 435.18 409.59 395.49 11.15 3.68

11-Dec-17

431.90 3.8 (0.89%)

12-Dec-17

414.70 -17.2 (-3.98%)

13-Dec-17

423.40 8.7 (2.1%)

14-Dec-17

437.50 14.1 (3.33%)

15-Dec-17

443.85 6.35 (1.45%)

DELIVERY AVERAGES
3-Day 38.15%
5-Day 41.84%
8-Day 46.09%
41.00
481.25 393.75 443.46
M&M
Add to

ACTIONS

  • Buy Mahindra & Mahindra, Future Consumer: Mitessh Thakkar
  • M&M Block Deal on NSE||Qty: 75,041||Deal Price: 1,442.85||Value (cr): 10.83||Time: 09:56am
A 1,488.50 1,439.00 1,482.65 3.56 26.25
AVERAGE VOLUME
5-Day 96470.80
10-Day 171092.90
30-Day 149580.73
177017
1408.49 1384.27 1367.52 1351.82 23.4 3.59

11-Dec-17

1419.00 30.05 (2.16%)

12-Dec-17

1419.25 0.25 (0.02%)

13-Dec-17

1412.55 -6.7 (-0.47%)

14-Dec-17

1431.70 19.15 (1.36%)

15-Dec-17

1482.65 50.95 (3.56%)

DELIVERY AVERAGES
3-Day 75.62%
5-Day 75.80%
8-Day 74.80%
76.24
1,574.85 1,288.55 1471.38
Maruti Suzuki
Add to
A 9,237.00 9,138.00 9,164.00 0.51 22.15
AVERAGE VOLUME
5-Day 161753.20
10-Day 126051.20
30-Day 54114.63
24174
8551.66 8318.10 7787.75 7394.55 36.94 7.65

11-Dec-17

9141.35 100.5 (1.11%)

12-Dec-17

9142.75 1.4 (0.02%)

13-Dec-17

9110.60 -32.15 (-0.35%)

14-Dec-17

9117.95 7.35 (0.08%)

15-Dec-17

9164.00 46.05 (0.51%)

DELIVERY AVERAGES
3-Day 41.40%
5-Day 39.71%
8-Day 44.68%
36.19
10,029.70 8,206.20 9181.34
SBI
Add to
A 319.30 312.10 312.75 -0.41 19.79
AVERAGE VOLUME
5-Day 688406.20
10-Day 855730.20
30-Day 1513504.27
632872
323.55 305.13 290.66 288.87 29.96 1.72

11-Dec-17

318.30 5.15 (1.64%)

12-Dec-17

318.40 0.1 (0.03%)

13-Dec-17

313.25 -5.15 (-1.62%)

14-Dec-17

314.05 0.8 (0.26%)

15-Dec-17

312.75 -1.3 (-0.41%)

DELIVERY AVERAGES
3-Day 33.37%
5-Day 33.71%
8-Day 36.93%
22.06
345.45 282.65 315.42
ITC
Add to
A 267.00 263.30 264.75 0.32 15.24
AVERAGE VOLUME
5-Day 1965227.00
10-Day 1439805.80
30-Day 856901.53
575766
258.83 262.21 282.67 280.95 30.68 7.12

11-Dec-17

265.60 3.9 (1.49%)

12-Dec-17

261.55 -4.05 (-1.52%)

13-Dec-17

259.05 -2.5 (-0.96%)

14-Dec-17

263.90 4.85 (1.87%)

15-Dec-17

264.75 0.85 (0.32%)

DELIVERY AVERAGES
3-Day 58.57%
5-Day 61.30%
8-Day 65.10%
45.41
290.25 237.55 265.27
Lupin
Add to
A 868.00 855.00 859.90 0.92 13.36
AVERAGE VOLUME
5-Day 128761.60
10-Day 141216.50
30-Day 424521.33
155327
838.03 918.92 1022.47 1118.36 18.06 2.63

11-Dec-17

837.70 17.65 (2.15%)

12-Dec-17

845.00 7.3 (0.87%)

13-Dec-17

843.60 -1.4 (-0.17%)

14-Dec-17

852.05 8.45 (1%)

15-Dec-17

859.90 7.85 (0.92%)

DELIVERY AVERAGES
3-Day 53.84%
5-Day 52.38%
8-Day 54.47%
56.92
937.25 766.85 861.93
Tata Motors
Add to
A 409.00 404.05 405.15 0.58 13.21
AVERAGE VOLUME
5-Day 559454.60
10-Day 752132.50
30-Day 791229.70
325973
417.13 421.39 426.67 434.39 -52.14 6.61

11-Dec-17

410.20 -0.85 (-0.21%)

12-Dec-17

405.70 -4.5 (-1.1%)

13-Dec-17

401.85 -3.85 (-0.95%)

14-Dec-17

402.80 0.95 (0.24%)

15-Dec-17

405.15 2.35 (0.58%)

DELIVERY AVERAGES
3-Day 32.68%
5-Day 35.89%
8-Day 50.11%
34.52
443.05 362.55 406.11
Larsen
Add to
A 1,216.00 1,201.00 1,203.30 1.22 12.32
AVERAGE VOLUME
5-Day 618314.80
10-Day 406801.30
30-Day 242359.53
102408
1215.78 1198.71 1175.12 1152.05 43.13 4.14

11-Dec-17

1221.40 2.1 (0.17%)

12-Dec-17

1202.85 -18.55 (-1.52%)

13-Dec-17

1189.00 -13.85 (-1.15%)

14-Dec-17

1188.85 -0.15 (-0.01%)

15-Dec-17

1203.30 14.45 (1.22%)

DELIVERY AVERAGES
3-Day 64.02%
5-Day 65.01%
8-Day 64.59%
57.65
1,307.70 1,070.00 1207.30
Reliance Infra
Add to

ACTIONS

  • Reliance Infra closes below 30-Day Moving Average of 451.34 today.
A 460.40 446.80 449.20 -0.82 11.74
AVERAGE VOLUME
5-Day 191613.40
10-Day 211052.40
30-Day 308476.43
261427
450.90 462.09 488.73 510.59 7.12 0.56

11-Dec-17

457.90 8.2 (1.82%)

12-Dec-17

450.20 -7.7 (-1.68%)

13-Dec-17

450.05 -0.15 (-0.03%)

14-Dec-17

452.90 2.85 (0.63%)

15-Dec-17

449.20 -3.7 (-0.82%)

DELIVERY AVERAGES
3-Day 19.94%
5-Day 16.72%
8-Day 18.31%
16.80
498.15 407.65 453.85
HDFC
Add to

ACTIONS

  • HDFC closes above 50-Day Moving Average of 1714.43 today.
A 1,734.00 1,710.00 1,722.85 0.78 10.28
AVERAGE VOLUME
5-Day 974301.00
10-Day 588061.40
30-Day 242337.17
59642
1698.76 1714.00 1691.17 1637.73 37.17 6.95

11-Dec-17

1710.90 33.65 (2.01%)

12-Dec-17

1710.55 -0.35 (-0.02%)

13-Dec-17

1697.45 -13.1 (-0.77%)

14-Dec-17

1709.50 12.05 (0.71%)

15-Dec-17

1722.85 13.35 (0.78%)

DELIVERY AVERAGES
3-Day 71.93%
5-Day 76.05%
8-Day 77.71%
71.26
1,880.45 1,538.55 1724.20
Dr Reddys Labs
Add to
A 2,380.00 2,315.00 2,372.00 2.52 9.35
AVERAGE VOLUME
5-Day 56057.20
10-Day 40340.60
30-Day 48278.97
39438
2296.82 2332.30 2400.24 2469.21 52.11 3.39

11-Dec-17

2193.50 8.35 (0.38%)

12-Dec-17

2255.60 62.1 (2.83%)

13-Dec-17

2260.80 5.2 (0.23%)

14-Dec-17

2313.70 52.9 (2.34%)

15-Dec-17

2372.00 58.3 (2.52%)

DELIVERY AVERAGES
3-Day 30.97%
5-Day 34.28%
8-Day 41.21%
33.05
2,545.05 2,082.35 2348.53
TCS
Add to
A 2,587.30 2,540.35 2,547.85 -0.42 8.99
AVERAGE VOLUME
5-Day 33740.00
10-Day 24423.20
30-Day 32658.83
35266
2667.80 2625.35 2525.57 2496.20 20.04 6.25

11-Dec-17

2656.00 55 (2.11%)

12-Dec-17

2614.15 -41.85 (-1.58%)

13-Dec-17

2627.30 13.15 (0.5%)

14-Dec-17

2558.55 -68.75 (-2.62%)

15-Dec-17

2547.85 -10.7 (-0.42%)

DELIVERY AVERAGES
3-Day 72.96%
5-Day 72.29%
8-Day 71.07%
72.23
2,814.40 2,302.70 2559.08
Cipla
Add to
A 599.75 573.35 575.90 -2.52 6.66
AVERAGE VOLUME
5-Day 73138.40
10-Day 55895.20
30-Day 139457.60
115729
604.38 605.65 572.06 573.79 38.89 3.62

11-Dec-17

603.85 0.25 (0.04%)

12-Dec-17

590.75 -13.1 (-2.17%)

13-Dec-17

578.15 -12.6 (-2.13%)

14-Dec-17

590.80 12.65 (2.19%)

15-Dec-17

575.90 -14.9 (-2.52%)

DELIVERY AVERAGES
3-Day 35.16%
5-Day 37.33%
8-Day 42.34%
37.27
649.85 531.75 579.74
Hindalco
Add to

ACTIONS

  • Hindalco Block Deal on NSE||Qty: 215,773||Deal Price: 234.15||Value (cr): 5.05||Time: 09:31am
A 243.50 239.65 242.70 2.64 6.35
AVERAGE VOLUME
5-Day 385263.40
10-Day 373486.60
30-Day 505236.37
261685
250.22 256.79 230.15 220.55 36.17 1.15

11-Dec-17

238.00 -1.7 (-0.71%)

12-Dec-17

237.15 -0.85 (-0.36%)

13-Dec-17

234.45 -2.7 (-1.14%)

14-Dec-17

236.45 2 (0.85%)

15-Dec-17

242.70 6.25 (2.64%)

DELIVERY AVERAGES
3-Day 39.35%
5-Day 38.60%
8-Day 45.18%
44.29
260.05 212.85 242.04
Sun Pharma
Add to
A 524.00 515.55 518.20 0.76 6.29
AVERAGE VOLUME
5-Day 194714.60
10-Day 242758.10
30-Day 434691.40
121379
527.86 532.89 531.03 566.52 -158.96 5.96

11-Dec-17

528.50 7 (1.34%)

12-Dec-17

520.80 -7.7 (-1.46%)

13-Dec-17

516.80 -4 (-0.77%)

14-Dec-17

514.30 -2.5 (-0.48%)

15-Dec-17

518.20 3.9 (0.76%)

DELIVERY AVERAGES
3-Day 34.95%
5-Day 35.69%
8-Day 36.08%
41.21
565.70 462.90 520.36
GAIL
Add to

ACTIONS

  • Top buy & sell ideas by Ashwani Gujral, Mitessh Thakkar & Prakash Gaba for Dec 13
A 498.35 483.65 485.90 -0.22 6.23
AVERAGE VOLUME
5-Day 424916.40
10-Day 343778.70
30-Day 277286.53
128293
465.84 459.98 410.46 406.00 22.96 2.15

11-Dec-17

480.95 -1.6 (-0.33%)

12-Dec-17

491.95 11 (2.29%)

13-Dec-17

491.50 -0.45 (-0.09%)

14-Dec-17

486.95 -4.55 (-0.93%)

15-Dec-17

485.90 -1.05 (-0.22%)

DELIVERY AVERAGES
3-Day 34.22%
5-Day 35.12%
8-Day 40.24%
41.91
535.60 438.30 489.75
DLF
Add to

ACTIONS

  • HSBC raises target price of DLF to capture deal-implied asset value
A 233.95 230.00 231.85 1.84 6.14
AVERAGE VOLUME
5-Day 433450.00
10-Day 622665.70
30-Day 847152.50
264987
223.50 207.37 194.81 187.04 78.33 2.81

11-Dec-17

239.55 1.1 (0.46%)

12-Dec-17

233.90 -5.65 (-2.36%)

13-Dec-17

227.75 -6.15 (-2.63%)

14-Dec-17

227.65 -0.1 (-0.04%)

15-Dec-17

231.85 4.2 (1.84%)

DELIVERY AVERAGES
3-Day 13.91%
5-Day 13.10%
8-Day 14.11%
21.02
250.40 204.90 231.95
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on NSE||Qty: 300,080||Deal Price: 199.35||Value (cr): 5.98||Time: 10:08am
A 201.40 198.10 199.40 -0.30 5.32
AVERAGE VOLUME
5-Day 978941.00
10-Day 712290.20
30-Day 375682.50
266624
206.13 207.35 210.76 207.95 12.97 2.09

11-Dec-17

203.95 1.05 (0.52%)

12-Dec-17

203.00 -0.95 (-0.47%)

13-Dec-17

200.75 -2.25 (-1.11%)

14-Dec-17

200.00 -0.75 (-0.37%)

15-Dec-17

199.40 -0.6 (-0.3%)

DELIVERY AVERAGES
3-Day 72.16%
5-Day 72.88%
8-Day 71.88%
74.53
220.00 180.00 199.46
Eicher Motors
Add to

ACTIONS

  • Eicher Motors closes above 200-Day Moving Average of 28871.79 today.
A 29,579.95 28,925.30 29,503.35 2.79 3.52
AVERAGE VOLUME
5-Day 1726.20
10-Day 1939.60
30-Day 2357.13
1192
29986.41 30608.89 30043.50 28858.33 44.43 20.48

11-Dec-17

29242.80 237.75 (0.82%)

12-Dec-17

28610.10 -632.7 (-2.16%)

13-Dec-17

28689.50 79.4 (0.28%)

14-Dec-17

28702.95 13.45 (0.05%)

15-Dec-17

29503.35 800.4 (2.79%)

DELIVERY AVERAGES
3-Day 59.84%
5-Day 59.07%
8-Day 63.11%
51.84
31,573.20 25,832.70 29374.19
UPL
Add to

ACTIONS

  • Citi maintains buy but cuts target price to adjust for lower debt repayment
A 729.95 716.50 719.15 -0.09 3.03
AVERAGE VOLUME
5-Day 64364.60
10-Day 83497.30
30-Day 73937.87
42195
734.07 760.52 812.68 796.85 94.75 4.76

11-Dec-17

745.60 17.55 (2.41%)

12-Dec-17

729.80 -15.8 (-2.12%)

13-Dec-17

726.25 -3.55 (-0.49%)

14-Dec-17

719.80 -6.45 (-0.89%)

15-Dec-17

719.15 -0.65 (-0.09%)

DELIVERY AVERAGES
3-Day 45.19%
5-Day 48.49%
8-Day 51.81%
38.06
791.75 647.85 721.59
HCL Tech
Add to

ACTIONS

  • HCL Tech closes above 50-Day,150-Day Moving Average today.
A 894.10 885.00 891.95 1.27 2.94
AVERAGE VOLUME
5-Day 78052.20
10-Day 271001.90
30-Day 124493.83
32962
859.46 872.79 868.48 861.80 17.91 4.78

11-Dec-17

879.20 8.8 (1.01%)

12-Dec-17

873.00 -6.2 (-0.71%)

13-Dec-17

866.85 -6.15 (-0.7%)

14-Dec-17

880.75 13.9 (1.6%)

15-Dec-17

891.95 11.2 (1.27%)

DELIVERY AVERAGES
3-Day 81.59%
5-Day 80.41%
8-Day 77.27%
79.91
968.80 792.70 889.95
NMDC
Add to

ACTIONS

  • NMDC Block Deal on BSE||Qty: 497,709||Deal Price: 131.70||Value (cr): 6.55||Time: 09:17am
A 131.00 128.55 130.65 1.71 2.00
AVERAGE VOLUME
5-Day 167282.80
10-Day 309838.30
30-Day 281696.83
153066
127.80 126.22 122.54 125.42 14.15 1.84

11-Dec-17

131.20 -0.2 (-0.15%)

12-Dec-17

130.05 -1.15 (-0.88%)

13-Dec-17

128.40 -1.65 (-1.27%)

14-Dec-17

128.45 0.05 (0.04%)

15-Dec-17

130.65 2.2 (1.71%)

DELIVERY AVERAGES
3-Day 29.76%
5-Day 32.89%
8-Day 31.43%
25.45
141.25 115.65 130.14
Sections
Follow us on
Available On