Moneycontrol Presented by Motilal Oswal
Days hours minutes
Nerolac
Presented by :

Co-Presenting Sponsor :

Capital Trade

Powered by :

Godrej Properties

Associate Sponsors :

Aegon Life
LIC Housing Finance
Indiabulls
DHFL

Co-Presenting Sponsor

Capital Trade

Associate Sponsors

  • Indiabulls
  • Aegon Life
  • LIC Housing Finance
  • DHFL

You are Here : Most Active - BSE

Most Active Stocks BSE
| 19 Jan 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 SENSEX

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

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 174,636||Deal Price: 351.85||Value (cr): 6.14||Time: 09:16am
A 355.00 340.95 353.55 2.15 615.41
AVERAGE VOLUME
5-Day 4489160.80
10-Day 2419070.60
30-Day 1888664.30
17406536
316.72 315.51 299.69 293.28 26.48 2.34

15-Jan-18

329.45 11.85 (3.73%)

16-Jan-18

334.15 4.7 (1.43%)

17-Jan-18

343.10 8.95 (2.68%)

18-Jan-18

346.10 3 (0.87%)

19-Jan-18

353.55 7.45 (2.15%)

DELIVERY AVERAGES
3-Day 55.99%
5-Day 54.79%
8-Day 55.59%
63.77
380.70 311.50 349.66
HDFC
Add to
A 1,912.05 1,891.40 1,900.45 0.18 498.00
AVERAGE VOLUME
5-Day 1193532.80
10-Day 657601.20
30-Day 458731.83
2620446
1739.38 1717.88 1718.03 1675.98 41.02 7.67

15-Jan-18

1869.95 108.7 (6.17%)

16-Jan-18

1848.70 -21.25 (-1.14%)

17-Jan-18

1859.95 11.25 (0.61%)

18-Jan-18

1897.00 37.05 (1.99%)

19-Jan-18

1900.45 3.45 (0.18%)

DELIVERY AVERAGES
3-Day 58.75%
5-Day 63.04%
8-Day 65.96%
78.47
2,086.70 1,707.30 1898.31
Maruti Suzuki
Add to
A 9,395.45 9,255.05 9,321.35 -0.40 98.59
AVERAGE VOLUME
5-Day 72947.20
10-Day 54721.10
30-Day 105992.80
105772
9423.73 9031.51 8173.66 7814.13 37.57 7.78

15-Jan-18

9356.45 -103.85 (-1.1%)

16-Jan-18

9320.50 -35.95 (-0.38%)

17-Jan-18

9312.00 -8.5 (-0.09%)

18-Jan-18

9359.00 47 (0.5%)

19-Jan-18

9321.35 -37.65 (-0.4%)

DELIVERY AVERAGES
3-Day 48.76%
5-Day 43.17%
8-Day 44.25%
49.25
10,294.90 8,423.10 9282.72
Larsen
Add to
A 1,377.70 1,355.00 1,371.95 0.97 91.54
AVERAGE VOLUME
5-Day 578072.40
10-Day 348122.80
30-Day 450835.60
667193
1274.55 1252.33 1194.30 1184.83 49.17 4.72

15-Jan-18

1323.10 -6.1 (-0.46%)

16-Jan-18

1323.25 0.15 (0.01%)

17-Jan-18

1352.25 29 (2.19%)

18-Jan-18

1358.80 6.55 (0.48%)

19-Jan-18

1371.95 13.15 (0.97%)

DELIVERY AVERAGES
3-Day 66.68%
5-Day 64.30%
8-Day 63.28%
62.76
1,494.65 1,222.95 1362.78
SBI
Add to
A 309.80 302.45 309.05 2.08 64.93
AVERAGE VOLUME
5-Day 2432948.00
10-Day 1711052.70
30-Day 1440088.03
2100878
309.64 316.72 293.41 292.79 29.6 1.7

15-Jan-18

302.25 0.45 (0.15%)

16-Jan-18

296.15 -6.1 (-2.02%)

17-Jan-18

306.35 10.2 (3.44%)

18-Jan-18

302.75 -3.6 (-1.18%)

19-Jan-18

309.05 6.3 (2.08%)

DELIVERY AVERAGES
3-Day 44.06%
5-Day 47.48%
8-Day 46.57%
34.78
333.00 272.50 306.90
Yes Bank
Add to
A 352.00 339.25 348.30 2.37 57.81
AVERAGE VOLUME
5-Day 1961016.20
10-Day 1257315.80
30-Day 942616.60
1659646
321.89 316.41 330.65 324.41 0 3.63

15-Jan-18

335.95 -4.7 (-1.38%)

16-Jan-18

333.90 -2.05 (-0.61%)

17-Jan-18

342.50 8.6 (2.58%)

18-Jan-18

340.25 -2.25 (-0.66%)

19-Jan-18

348.30 8.05 (2.37%)

DELIVERY AVERAGES
3-Day 37.17%
5-Day 38.93%
8-Day 41.70%
41.45
374.25 306.25 343.86
Reliance
Add to
A 932.35 922.00 929.35 1.09 55.79
AVERAGE VOLUME
5-Day 447907.60
10-Day 430899.90
30-Day 512175.63
600361
923.92 921.52 848.23 805.77 18.04 2.04

15-Jan-18

947.60 0.85 (0.09%)

16-Jan-18

923.50 -24.1 (-2.54%)

17-Jan-18

924.65 1.15 (0.12%)

18-Jan-18

919.30 -5.35 (-0.58%)

19-Jan-18

929.35 10.05 (1.09%)

DELIVERY AVERAGES
3-Day 50.87%
5-Day 51.90%
8-Day 51.75%
47.51
1,011.20 827.40 927.02
ITC
Add to
A 277.40 271.40 273.85 0.37 43.30
AVERAGE VOLUME
5-Day 1169230.80
10-Day 1034225.10
30-Day 972391.13
1581302
264.58 261.39 276.67 279.95 30.46 7.36

15-Jan-18

267.25 -0.25 (-0.09%)

16-Jan-18

261.75 -5.5 (-2.06%)

17-Jan-18

265.90 4.15 (1.59%)

18-Jan-18

272.85 6.95 (2.61%)

19-Jan-18

273.85 1 (0.37%)

DELIVERY AVERAGES
3-Day 73.08%
5-Day 71.25%
8-Day 68.42%
73.95
300.10 245.60 274.39
Bharti Airtel
Add to
A 500.10 485.00 497.75 0.66 39.18
AVERAGE VOLUME
5-Day 8121428.80
10-Day 4385368.80
30-Day 2123228.30
787117
519.85 509.80 447.60 425.27 -13.97 1.97

15-Jan-18

504.10 -5.3 (-1.04%)

16-Jan-18

496.90 -7.2 (-1.43%)

17-Jan-18

500.35 3.45 (0.69%)

18-Jan-18

494.50 -5.85 (-1.17%)

19-Jan-18

497.75 3.25 (0.66%)

DELIVERY AVERAGES
3-Day 44.43%
5-Day 41.88%
8-Day 42.01%
56.00
543.95 445.05 492.38
Tata Steel
Add to
A 762.00 742.70 751.65 -0.03 34.09
AVERAGE VOLUME
5-Day 298195.40
10-Day 323413.40
30-Day 327773.37
453539
733.44 718.00 656.57 611.08 16.52 1.47

15-Jan-18

783.20 12.15 (1.58%)

16-Jan-18

766.30 -16.9 (-2.16%)

17-Jan-18

774.25 7.95 (1.04%)

18-Jan-18

751.85 -22.4 (-2.89%)

19-Jan-18

751.65 -0.2 (-0.03%)

DELIVERY AVERAGES
3-Day 25.09%
5-Day 25.32%
8-Day 27.22%
29.78
827.00 676.70 751.58
HDFC Bank
Add to
A 1,959.80 1,919.85 1,951.20 1.00 26.05
AVERAGE VOLUME
5-Day 114726.60
10-Day 75663.80
30-Day 210944.93
133493
1869.61 1855.00 1797.21 1736.69 30.3 5.65

15-Jan-18

1894.65 29 (1.55%)

16-Jan-18

1903.70 9.05 (0.48%)

17-Jan-18

1891.10 -12.6 (-0.66%)

18-Jan-18

1931.80 40.7 (2.15%)

19-Jan-18

1951.20 19.4 (1%)

DELIVERY AVERAGES
3-Day 51.30%
5-Day 52.78%
8-Day 59.21%
47.65
2,124.95 1,738.65 1946.70
Infosys
Add to
A 1,148.90 1,136.00 1,143.25 -0.82 20.49
AVERAGE VOLUME
5-Day 446589.20
10-Day 495346.40
30-Day 370528.37
179258
1044.51 1017.26 964.66 961.80 15.08 3.67

15-Jan-18

1080.40 2 (0.19%)

16-Jan-18

1122.90 42.5 (3.93%)

17-Jan-18

1152.25 29.35 (2.61%)

18-Jan-18

1152.75 0.5 (0.04%)

19-Jan-18

1143.25 -9.5 (-0.82%)

DELIVERY AVERAGES
3-Day 55.62%
5-Day 60.05%
8-Day 60.11%
62.12
1,268.00 1,037.50 1142.42
Adani Ports
Add to
A 435.25 415.90 433.75 4.68 19.59
AVERAGE VOLUME
5-Day 360634.80
10-Day 310122.90
30-Day 242974.90
451755
409.58 406.30 397.36 383.90 34.07 5.33

15-Jan-18

420.50 -2.65 (-0.63%)

16-Jan-18

422.75 2.25 (0.54%)

17-Jan-18

433.05 10.3 (2.44%)

18-Jan-18

414.35 -18.7 (-4.32%)

19-Jan-18

433.75 19.4 (4.68%)

DELIVERY AVERAGES
3-Day 36.59%
5-Day 40.69%
8-Day 44.79%
36.29
455.75 372.95 428.73
Sun Pharma
Add to

ACTIONS

  • Buy Sun Pharmaceutical Industries, TCS, UltraTech Cement, Bajaj Finance: VK Sharma
A 579.95 568.50 572.00 -0.74 18.94
AVERAGE VOLUME
5-Day 396158.20
10-Day 664342.80
30-Day 485509.03
331179
557.25 545.82 531.36 551.30 -175.46 6.58

15-Jan-18

576.40 -7.85 (-1.34%)

16-Jan-18

578.10 1.7 (0.29%)

17-Jan-18

583.35 5.25 (0.91%)

18-Jan-18

576.25 -7.1 (-1.22%)

19-Jan-18

572.00 -4.25 (-0.74%)

DELIVERY AVERAGES
3-Day 44.31%
5-Day 40.11%
8-Day 34.11%
29.46
633.85 518.65 573.94
TCS
Add to

ACTIONS

  • Hold Tata Consultancy Services; target of Rs 2806: KR Choksey
A 2,979.00 2,903.05 2,954.75 1.53 16.17
AVERAGE VOLUME
5-Day 86397.20
10-Day 75651.90
30-Day 54356.63
54717
2685.56 2683.12 2554.38 2523.50 23.26 7.25

15-Jan-18

2747.20 -25.7 (-0.93%)

16-Jan-18

2850.85 103.65 (3.77%)

17-Jan-18

2889.45 38.6 (1.35%)

18-Jan-18

2910.10 20.65 (0.71%)

19-Jan-18

2954.75 44.65 (1.53%)

DELIVERY AVERAGES
3-Day 39.97%
5-Day 38.40%
8-Day 41.58%
45.12
3,201.10 2,619.10 2929.03
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on NSE||Qty: 509,562||Deal Price: 585.60||Value (cr): 29.84||Time: 09:24am
A 594.90 581.30 590.25 1.12 16.00
AVERAGE VOLUME
5-Day 468800.40
10-Day 294873.50
30-Day 357102.57
271011
557.30 551.36 522.45 518.54 42.71 2.71

15-Jan-18

560.70 4.95 (0.89%)

16-Jan-18

558.75 -1.95 (-0.35%)

17-Jan-18

584.75 26 (4.65%)

18-Jan-18

583.70 -1.05 (-0.18%)

19-Jan-18

590.25 6.55 (1.12%)

DELIVERY AVERAGES
3-Day 47.93%
5-Day 49.76%
8-Day 51.67%
42.31
642.05 525.35 586.92
Kotak Mahindra
Add to
A 1,063.50 1,042.00 1,059.95 1.39 13.52
AVERAGE VOLUME
5-Day 256775.20
10-Day 151105.30
30-Day 343337.50
127586
1015.63 1014.98 1006.61 987.13 51.28 7.3

15-Jan-18

1039.15 19.75 (1.94%)

16-Jan-18

1032.60 -6.55 (-0.63%)

17-Jan-18

1027.20 -5.4 (-0.52%)

18-Jan-18

1045.40 18.2 (1.77%)

19-Jan-18

1059.95 14.55 (1.39%)

DELIVERY AVERAGES
3-Day 59.13%
5-Day 66.06%
8-Day 66.97%
34.33
1,149.90 940.90 1053.89
HUL
Add to
A 1,369.90 1,351.80 1,362.55 0.36 12.54
AVERAGE VOLUME
5-Day 139285.00
10-Day 112348.10
30-Day 74210.27
92027
1351.01 1319.74 1232.69 1173.36 58.2 45.43

15-Jan-18

1367.10 -5.6 (-0.41%)

16-Jan-18

1381.30 14.2 (1.04%)

17-Jan-18

1371.85 -9.45 (-0.68%)

18-Jan-18

1357.60 -14.25 (-1.04%)

19-Jan-18

1362.55 4.95 (0.36%)

DELIVERY AVERAGES
3-Day 63.10%
5-Day 62.27%
8-Day 63.58%
58.65
1,493.35 1,221.85 1358.47
ONGC
Add to
A 195.95 191.65 193.60 -0.23 10.66
AVERAGE VOLUME
5-Day 436947.00
10-Day 515109.60
30-Day 648354.77
550460
191.70 187.32 173.93 175.48 14.03 1.34

15-Jan-18

196.55 -3.7 (-1.85%)

16-Jan-18

197.10 0.55 (0.28%)

17-Jan-18

195.65 -1.45 (-0.74%)

18-Jan-18

194.05 -1.6 (-0.82%)

19-Jan-18

193.60 -0.45 (-0.23%)

DELIVERY AVERAGES
3-Day 56.97%
5-Day 54.45%
8-Day 54.84%
58.57
213.45 174.65 193.86
M&M
Add to

ACTIONS

  • M&M Block Deal on NSE||Qty: 350,512||Deal Price: 764.00||Value (cr): 26.78||Time: 09:59am
A 765.90 748.05 763.90 0.69 10.21
AVERAGE VOLUME
5-Day 157634.20
10-Day 144154.00
30-Day 267001.43
133684
747.10 730.80 694.21 688.58 24.11 3.69

15-Jan-18

759.10 -7 (-0.91%)

16-Jan-18

748.45 -10.65 (-1.4%)

17-Jan-18

745.05 -3.4 (-0.45%)

18-Jan-18

758.70 13.65 (1.83%)

19-Jan-18

763.90 5.2 (0.69%)

DELIVERY AVERAGES
3-Day 69.18%
5-Day 69.93%
8-Day 71.63%
67.54
834.55 682.85 756.60
Tata Motors
Add to
A 421.90 415.20 418.95 0.04 10.02
AVERAGE VOLUME
5-Day 810580.60
10-Day 588927.70
30-Day 611859.30
239133
422.22 419.03 421.21 429.41 -45.89 5.84

15-Jan-18

431.75 -4.4 (-1.01%)

16-Jan-18

421.80 -9.95 (-2.3%)

17-Jan-18

422.75 0.95 (0.23%)

18-Jan-18

418.80 -3.95 (-0.93%)

19-Jan-18

418.95 0.15 (0.04%)

DELIVERY AVERAGES
3-Day 41.85%
5-Day 42.96%
8-Day 44.23%
44.05
460.65 376.95 418.09
Wipro
Add to
A 330.30 321.00 328.45 0.74 7.49
AVERAGE VOLUME
5-Day 235268.60
10-Day 218599.80
30-Day 175301.07
227923
307.61 301.81 290.14 285.80 19.07 3.42

15-Jan-18

316.45 -2.3 (-0.72%)

16-Jan-18

331.90 15.45 (4.88%)

17-Jan-18

325.75 -6.15 (-1.85%)

18-Jan-18

326.05 0.3 (0.09%)

19-Jan-18

328.45 2.4 (0.74%)

DELIVERY AVERAGES
3-Day 29.61%
5-Day 37.22%
8-Day 43.21%
42.15
358.65 293.45 324.81
BHEL
Add to
A 98.30 96.10 97.50 0.26 6.95
AVERAGE VOLUME
5-Day 979107.40
10-Day 1129406.70
30-Day 1202817.40
713248
95.70 93.63 90.99 95.33 70.65 1.11

15-Jan-18

101.40 -1.3 (-1.27%)

16-Jan-18

98.80 -2.6 (-2.56%)

17-Jan-18

99.85 1.05 (1.06%)

18-Jan-18

97.25 -2.6 (-2.6%)

19-Jan-18

97.50 0.25 (0.26%)

DELIVERY AVERAGES
3-Day 28.68%
5-Day 27.42%
8-Day 27.94%
27.50
106.95 87.55 97.38
Dr Reddys Labs
Add to

ACTIONS

  • Dr Reddys Labs POM on Jan 20, 2018||Announcement date: Dec 21, 2017
A 2,504.90 2,440.00 2,487.50 0.89 6.74
AVERAGE VOLUME
5-Day 33998.20
10-Day 29095.70
30-Day 41342.63
27108
2387.24 2349.13 2373.68 2431.27 54.65 3.56

15-Jan-18

2433.25 -14.3 (-0.58%)

16-Jan-18

2461.70 28.45 (1.17%)

17-Jan-18

2489.40 27.7 (1.13%)

18-Jan-18

2465.65 -23.75 (-0.95%)

19-Jan-18

2487.50 21.85 (0.89%)

DELIVERY AVERAGES
3-Day 33.27%
5-Day 33.80%
8-Day 33.26%
30.83
2,712.20 2,219.10 2479.64
Asian Paints
Add to

ACTIONS

  • Kotak Mahindra Bank can climb to Rs 1050, says Prakash Gaba
A 1,197.00 1,178.30 1,193.40 0.31 5.90
AVERAGE VOLUME
5-Day 39038.20
10-Day 58612.00
30-Day 68839.63
49403
1157.03 1156.45 1161.81 1151.38 65.75 16.47

15-Jan-18

1201.70 12.05 (1.01%)

16-Jan-18

1190.35 -11.35 (-0.94%)

17-Jan-18

1194.15 3.8 (0.32%)

18-Jan-18

1189.75 -4.4 (-0.37%)

19-Jan-18

1193.40 3.65 (0.31%)

DELIVERY AVERAGES
3-Day 58.34%
5-Day 56.72%
8-Day 62.15%
64.61
1,308.70 1,070.80 1191.13
IndusInd Bank
Add to
A 1,691.70 1,672.15 1,683.30 0.23 4.56
AVERAGE VOLUME
5-Day 38294.20
10-Day 58912.90
30-Day 80074.97
27067
1670.05 1661.70 1643.33 1594.67 29.66 4.98

15-Jan-18

1681.50 -24 (-1.41%)

16-Jan-18

1664.65 -16.85 (-1%)

17-Jan-18

1657.00 -7.65 (-0.46%)

18-Jan-18

1679.50 22.5 (1.36%)

19-Jan-18

1683.30 3.8 (0.23%)

DELIVERY AVERAGES
3-Day 54.91%
5-Day 43.46%
8-Day 49.31%
50.23
1,847.45 1,511.55 1680.87
Coal India
Add to

ACTIONS

  • Coal India can slide to around Rs 290: Prakash Gaba
A 285.55 281.00 284.45 0.48 4.07
AVERAGE VOLUME
5-Day 248475.20
10-Day 448553.20
30-Day 344145.40
143114
277.45 275.42 265.11 267.37 13.03 12.69

15-Jan-18

305.45 -2.55 (-0.83%)

16-Jan-18

291.50 -13.95 (-4.57%)

17-Jan-18

291.30 -0.2 (-0.07%)

18-Jan-18

283.10 -8.2 (-2.81%)

19-Jan-18

284.45 1.35 (0.48%)

DELIVERY AVERAGES
3-Day 51.04%
5-Day 49.63%
8-Day 45.70%
45.28
311.40 254.80 283.37
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp closes below its 30-Day,50-Day,200-Day Moving Average today.
A 3,613.00 3,555.05 3,590.75 -0.04 3.35
AVERAGE VOLUME
5-Day 84554.40
10-Day 53453.60
30-Day 35816.63
9327
3662.71 3648.98 3753.15 3685.90 21.02 7.09

15-Jan-18

3627.75 -58.05 (-1.57%)

16-Jan-18

3594.85 -32.9 (-0.91%)

17-Jan-18

3566.05 -28.8 (-0.8%)

18-Jan-18

3592.20 26.15 (0.73%)

19-Jan-18

3590.75 -1.45 (-0.04%)

DELIVERY AVERAGES
3-Day 59.34%
5-Day 66.00%
8-Day 66.29%
65.16
3,951.40 3,233.00 3577.67
Bajaj Auto
Add to
A 3,227.90 3,173.35 3,208.05 0.40 2.70
AVERAGE VOLUME
5-Day 12985.80
10-Day 11229.30
30-Day 79458.50
8407
3242.37 3242.09 3049.38 3004.76 24.67 5.45

15-Jan-18

3163.30 -11.8 (-0.37%)

16-Jan-18

3160.00 -3.3 (-0.1%)

17-Jan-18

3184.90 24.9 (0.79%)

18-Jan-18

3195.40 10.5 (0.33%)

19-Jan-18

3208.05 12.65 (0.4%)

DELIVERY AVERAGES
3-Day 50.49%
5-Day 54.83%
8-Day 58.46%
50.91
3,514.90 2,875.90 3193.47
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) closes below 150-Day Moving Average of 243.94 today.
A 245.10 240.60 243.95 0.47 1.61
AVERAGE VOLUME
5-Day 327193.80
10-Day 236263.30
30-Day 170429.87
66127
242.19 240.06 243.77 251.82 0 3.4

15-Jan-18

246.20 -6.3 (-2.5%)

16-Jan-18

243.55 -2.65 (-1.08%)

17-Jan-18

245.20 1.65 (0.68%)

18-Jan-18

242.80 -2.4 (-0.98%)

19-Jan-18

243.95 1.15 (0.47%)

DELIVERY AVERAGES
3-Day 57.42%
5-Day 56.25%
8-Day 51.15%
56.25
267.05 218.55 243.49
NTPC
Add to

ACTIONS

  • NTPC closes above 150-Day Moving Average of 172.22 today.
A 172.90 170.15 172.35 -0.09 1.59
AVERAGE VOLUME
5-Day 455193.00
10-Day 649125.90
30-Day 891216.20
92408
176.35 177.57 172.05 169.38 14.79 1.48

15-Jan-18

172.30 0.3 (0.17%)

16-Jan-18

172.60 0.3 (0.17%)

17-Jan-18

173.30 0.7 (0.41%)

18-Jan-18

172.50 -0.8 (-0.46%)

19-Jan-18

172.35 -0.15 (-0.09%)

DELIVERY AVERAGES
3-Day 67.91%
5-Day 71.76%
8-Day 75.40%
64.38
189.75 155.25 171.56
Sections
Follow us on
Available On