Moneycontrol

You are Here : Most Active Stocks BSE

Most Active Stocks BSE
| 17 Nov 18:30

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.

SENSEX

Company Name Group High Low Last Price % Chg Value
(Rs. cr.)
5 Day Performance
ICICI Bank
Add to
A 332.30 323.90 325.10 1.86 90.00
AVERAGE VOLUME
5-Day 1345123.00
10-Day 1203720.80
30-Day 1420262.00
2760583
294.05 290.46 287.87 279.95 24.33 2.15

13-Nov-17

314.15 -4.45 (-1.4%)

14-Nov-17

313.85 -0.3 (-0.1%)

15-Nov-17

315.55 1.7 (0.54%)

16-Nov-17

319.15 3.6 (1.14%)

17-Nov-17

325.10 5.95 (1.86%)

DELIVERY AVERAGES
3-Day 63.66%
5-Day 60.91%
8-Day 59.72%
63.14
351.05 287.25 326.00
SBI
Add to
A 346.50 335.80 337.40 1.18 65.46
AVERAGE VOLUME
5-Day 2705145.00
10-Day 2757175.10
30-Day 2523947.03
1921175
293.64 281.75 286.40 283.77 32.32 1.86

13-Nov-17

331.20 -2 (-0.6%)

14-Nov-17

329.20 -2 (-0.6%)

15-Nov-17

325.20 -4 (-1.22%)

16-Nov-17

333.45 8.25 (2.54%)

17-Nov-17

337.40 3.95 (1.18%)

DELIVERY AVERAGES
3-Day 19.53%
5-Day 22.89%
8-Day 27.32%
18.37
366.75 300.15 340.71
Reliance
Add to
A 924.75 907.10 909.70 0.80 40.51
AVERAGE VOLUME
5-Day 557582.40
10-Day 461085.50
30-Day 603567.13
443239
902.00 870.29 774.89 732.42 17.65 2

13-Nov-17

875.15 -8.35 (-0.95%)

14-Nov-17

886.20 11.05 (1.26%)

15-Nov-17

882.40 -3.8 (-0.43%)

16-Nov-17

902.45 20.05 (2.27%)

17-Nov-17

909.70 7.25 (0.8%)

DELIVERY AVERAGES
3-Day 54.96%
5-Day 53.04%
8-Day 53.16%
46.71
992.65 812.25 913.96
Tata Steel
Add to

ACTIONS

  • Tata Steel closes above 50-Day Moving Average of 687.82 today.
A 708.50 692.00 701.35 2.14 32.50
AVERAGE VOLUME
5-Day 386147.60
10-Day 376629.90
30-Day 392647.73
461785
703.04 687.68 583.39 557.93 15.41 1.37

13-Nov-17

690.85 -10.6 (-1.51%)

14-Nov-17

685.20 -5.65 (-0.82%)

15-Nov-17

678.05 -7.15 (-1.04%)

16-Nov-17

686.65 8.6 (1.27%)

17-Nov-17

701.35 14.7 (2.14%)

DELIVERY AVERAGES
3-Day 34.82%
5-Day 33.14%
8-Day 33.66%
35.74
755.30 618.00 703.88
Larsen
Add to
A 1,239.50 1,215.00 1,221.25 0.30 30.83
AVERAGE VOLUME
5-Day 193249.00
10-Day 176876.60
30-Day 199986.33
250337
1189.71 1186.78 1166.31 1129.59 43.76 4.2

13-Nov-17

1240.35 -23.7 (-1.87%)

14-Nov-17

1209.85 -30.5 (-2.46%)

15-Nov-17

1207.80 -2.05 (-0.17%)

16-Nov-17

1217.55 9.75 (0.81%)

17-Nov-17

1221.25 3.7 (0.3%)

DELIVERY AVERAGES
3-Day 45.79%
5-Day 51.27%
8-Day 55.45%
52.68
1,339.30 1,095.80 1231.46
Infosys
Add to
A 989.80 963.00 970.95 -1.79 28.90
AVERAGE VOLUME
5-Day 475568.40
10-Day 331630.10
30-Day 313816.97
297180
939.79 923.26 942.70 956.35 15.76 3.28

13-Nov-17

951.80 -8.8 (-0.92%)

14-Nov-17

949.45 -2.35 (-0.25%)

15-Nov-17

951.95 2.5 (0.26%)

16-Nov-17

988.60 36.65 (3.85%)

17-Nov-17

970.95 -17.65 (-1.79%)

DELIVERY AVERAGES
3-Day 74.71%
5-Day 71.70%
8-Day 69.28%
79.36
1,087.45 889.75 972.59
Bharti Airtel
Add to
A 505.95 491.15 493.55 0.75 24.95
AVERAGE VOLUME
5-Day 349271.20
10-Day 451265.60
30-Day 517651.30
499414
469.73 440.09 403.11 390.55 - 1.95

13-Nov-17

498.05 -3.75 (-0.75%)

14-Nov-17

498.05 0 (0%)

15-Nov-17

487.35 -10.7 (-2.15%)

16-Nov-17

489.90 2.55 (0.52%)

17-Nov-17

493.55 3.65 (0.75%)

DELIVERY AVERAGES
3-Day 65.95%
5-Day 38.57%
8-Day 37.76%
76.22
538.85 440.95 499.64
NTPC
Add to

ACTIONS

  • Deutsche Bank maintains buy, sees 22% upside on hope of strong profitability
  • Buy, Sell, Hold: 3 stocks, 1 event are on analysts’ radar today
A 180.00 176.00 177.45 0.42 21.98
AVERAGE VOLUME
5-Day 1317768.60
10-Day 1099134.50
30-Day 944865.00
1242725
178.05 174.01 167.04 166.65 15.23 1.52

13-Nov-17

176.95 0.3 (0.17%)

14-Nov-17

176.95 0 (0%)

15-Nov-17

173.95 -3 (-1.7%)

16-Nov-17

176.70 2.75 (1.58%)

17-Nov-17

177.45 0.75 (0.42%)

DELIVERY AVERAGES
3-Day 67.61%
5-Day 67.36%
8-Day 65.90%
70.51
194.35 159.05 176.84
Tata Motors
Add to
A 423.00 417.05 421.45 1.92 20.97
AVERAGE VOLUME
5-Day 584706.40
10-Day 1112647.30
30-Day 619554.43
498829
428.23 418.32 430.68 442.48 - 6.88

13-Nov-17

418.20 -4.45 (-1.05%)

14-Nov-17

414.55 -3.65 (-0.87%)

15-Nov-17

408.60 -5.95 (-1.44%)

16-Nov-17

413.50 4.9 (1.2%)

17-Nov-17

421.45 7.95 (1.92%)

DELIVERY AVERAGES
3-Day 42.24%
5-Day 37.65%
8-Day 39.53%
39.20
454.85 372.15 420.31
Axis Bank
Add to
A 556.90 539.95 541.90 -0.12 20.25
AVERAGE VOLUME
5-Day 611357.80
10-Day 566481.10
30-Day 779608.20
369948
513.59 511.12 508.97 506.63 36.66 2.33

13-Nov-17

537.80 -6.7 (-1.23%)

14-Nov-17

546.25 8.45 (1.57%)

15-Nov-17

542.10 -4.15 (-0.76%)

16-Nov-17

542.55 0.45 (0.08%)

17-Nov-17

541.90 -0.65 (-0.12%)

DELIVERY AVERAGES
3-Day 51.27%
5-Day 48.61%
8-Day 50.08%
46.08
596.80 488.30 547.26
Sun Pharma
Add to
A 521.90 510.00 517.05 1.65 18.92
AVERAGE VOLUME
5-Day 589143.20
10-Day 676065.10
30-Day 444675.67
366214
535.57 522.91 546.82 579.30 - 5.94

13-Nov-17

532.50 5.2 (0.99%)

14-Nov-17

526.15 -6.35 (-1.19%)

15-Nov-17

505.05 -21.1 (-4.01%)

16-Nov-17

508.65 3.6 (0.71%)

17-Nov-17

517.05 8.4 (1.65%)

DELIVERY AVERAGES
3-Day 31.83%
5-Day 32.01%
8-Day 33.54%
22.88
559.50 457.80 516.59
Maruti Suzuki
Add to
A 8,359.00 8,165.50 8,340.70 2.15 18.32
AVERAGE VOLUME
5-Day 12141.20
10-Day 14561.40
30-Day 19444.40
22078
8045.12 8029.39 7484.80 7127.34 33.62 6.97

13-Nov-17

8107.85 -57.1 (-0.7%)

14-Nov-17

8128.00 20.15 (0.25%)

15-Nov-17

8122.90 -5.1 (-0.06%)

16-Nov-17

8165.50 42.6 (0.52%)

17-Nov-17

8340.70 175.2 (2.15%)

DELIVERY AVERAGES
3-Day 51.02%
5-Day 54.54%
8-Day 56.23%
53.91
8,982.05 7,348.95 8298.67
HDFC
Add to
A 1,717.75 1,687.55 1,701.00 2.23 17.84
AVERAGE VOLUME
5-Day 106921.80
10-Day 84445.90
30-Day 92121.73
104612
1727.24 1742.23 1669.51 1607.74 36.65 6.85

13-Nov-17

1671.10 -36.65 (-2.15%)

14-Nov-17

1662.65 -8.45 (-0.51%)

15-Nov-17

1651.90 -10.75 (-0.65%)

16-Nov-17

1663.95 12.05 (0.73%)

17-Nov-17

1701.00 37.05 (2.23%)

DELIVERY AVERAGES
3-Day 73.28%
5-Day 74.27%
8-Day 75.47%
68.21
1,830.30 1,497.60 1705.28
Lupin
Add to
A 839.50 827.00 829.45 0.02 14.42
AVERAGE VOLUME
5-Day 226474.80
10-Day 690139.60
30-Day 302758.40
173211
978.45 988.27 1089.77 1182.11 17.42 2.54

13-Nov-17

828.60 -5.2 (-0.62%)

14-Nov-17

835.15 6.55 (0.79%)

15-Nov-17

822.65 -12.5 (-1.5%)

16-Nov-17

829.30 6.65 (0.81%)

17-Nov-17

829.45 0.15 (0.02%)

DELIVERY AVERAGES
3-Day 35.90%
5-Day 38.31%
8-Day 36.97%
28.58
912.20 746.40 832.24
HDFC Bank
Add to
A 1,836.75 1,815.00 1,827.10 1.20 13.31
AVERAGE VOLUME
5-Day 54454.20
10-Day 273588.10
30-Day 153375.00
72816
1822.29 1820.25 1712.21 1630.27 29.69 5.28

13-Nov-17

1814.25 -4.95 (-0.27%)

14-Nov-17

1802.00 -12.25 (-0.68%)

15-Nov-17

1798.75 -3.25 (-0.18%)

16-Nov-17

1805.50 6.75 (0.38%)

17-Nov-17

1827.10 21.6 (1.2%)

DELIVERY AVERAGES
3-Day 75.04%
5-Day 69.63%
8-Day 68.21%
76.58
1,986.05 1,624.95 1828.52
HUL
Add to
A 1,295.00 1,271.05 1,278.60 0.16 11.98
AVERAGE VOLUME
5-Day 100703.60
10-Day 92453.90
30-Day 69799.33
93442
1252.96 1242.95 1138.63 1074.41 57.91 42.63

13-Nov-17

1278.65 -12.1 (-0.94%)

14-Nov-17

1283.45 4.8 (0.38%)

15-Nov-17

1264.80 -18.65 (-1.45%)

16-Nov-17

1276.60 11.8 (0.93%)

17-Nov-17

1278.60 2 (0.16%)

DELIVERY AVERAGES
3-Day 59.68%
5-Day 58.81%
8-Day 62.07%
77.74
1,404.25 1,148.95 1281.66
ITC
Add to

ACTIONS

  • ITC Block Deal on BSE||Qty: 250,000||Deal Price: 258.20||Value (cr): 6.46||Time: 09:18am
A 258.80 256.00 257.55 0.98 11.52
AVERAGE VOLUME
5-Day 777506.00
10-Day 747616.10
30-Day 589468.83
446958
264.78 265.81 285.32 282.01 29.84 6.92

13-Nov-17

258.35 -3 (-1.15%)

14-Nov-17

256.55 -1.8 (-0.7%)

15-Nov-17

252.80 -3.75 (-1.46%)

16-Nov-17

255.05 2.25 (0.89%)

17-Nov-17

257.55 2.5 (0.98%)

DELIVERY AVERAGES
3-Day 68.42%
5-Day 70.61%
8-Day 68.85%
69.84
280.55 229.55 257.71
ONGC
Add to
A 183.70 177.10 177.50 -1.03 11.54
AVERAGE VOLUME
5-Day 743987.20
10-Day 944800.60
30-Day 624978.70
642222
180.41 174.83 171.34 176.64 12.86 1.23

13-Nov-17

184.30 -6.5 (-3.41%)

14-Nov-17

182.00 -2.3 (-1.25%)

15-Nov-17

177.35 -4.65 (-2.55%)

16-Nov-17

179.35 2 (1.13%)

17-Nov-17

177.50 -1.85 (-1.03%)

DELIVERY AVERAGES
3-Day 46.42%
5-Day 45.05%
8-Day 46.53%
44.19
197.25 161.45 179.62
M&M
Add to
A 1,426.50 1,411.75 1,416.65 0.12 7.64
AVERAGE VOLUME
5-Day 260314.60
10-Day 212889.50
30-Day 116493.57
53740
1362.88 1330.61 1354.24 1339.01 22.36 3.43

13-Nov-17

1411.05 17.65 (1.27%)

14-Nov-17

1429.90 18.85 (1.34%)

15-Nov-17

1414.75 -15.15 (-1.06%)

16-Nov-17

1415.00 0.25 (0.02%)

17-Nov-17

1416.65 1.65 (0.12%)

DELIVERY AVERAGES
3-Day 51.34%
5-Day 52.38%
8-Day 60.16%
61.23
1,556.50 1,273.50 1421.09
Cipla
Add to
A 614.50 601.20 608.65 2.64 6.29
AVERAGE VOLUME
5-Day 180269.00
10-Day 215256.00
30-Day 143778.30
103288
608.62 593.58 566.68 572.40 41.07 3.83

13-Nov-17

602.15 -6.9 (-1.13%)

14-Nov-17

602.10 -0.05 (-0.01%)

15-Nov-17

593.60 -8.5 (-1.41%)

16-Nov-17

593.00 -0.6 (-0.1%)

17-Nov-17

608.65 15.65 (2.64%)

DELIVERY AVERAGES
3-Day 39.35%
5-Day 32.80%
8-Day 27.96%
35.91
652.30 533.70 608.85
Dr Reddys Labs
Add to
A 2,356.60 2,302.65 2,325.05 -0.45 6.19
AVERAGE VOLUME
5-Day 22164.20
10-Day 25940.30
30-Day 46458.63
26619
2372.47 2343.78 2445.08 2539.82 51.07 3.32

13-Nov-17

2344.15 -2.25 (-0.1%)

14-Nov-17

2320.90 -23.25 (-0.99%)

15-Nov-17

2307.10 -13.8 (-0.59%)

16-Nov-17

2335.45 28.35 (1.23%)

17-Nov-17

2325.05 -10.4 (-0.45%)

DELIVERY AVERAGES
3-Day 32.63%
5-Day 32.04%
8-Day 37.06%
34.33
2,568.95 2,101.95 2325.58
BHEL
Add to
A 89.90 87.40 87.75 0.00 5.74
AVERAGE VOLUME
5-Day 653052.60
10-Day 1204408.60
30-Day 1078389.47
650386
90.24 88.71 94.80 97.74 63.59 1

13-Nov-17

89.55 -2.75 (-2.98%)

14-Nov-17

91.00 1.45 (1.62%)

15-Nov-17

88.25 -2.75 (-3.02%)

16-Nov-17

87.75 -0.5 (-0.57%)

17-Nov-17

87.75 0 (0%)

DELIVERY AVERAGES
3-Day 43.43%
5-Day 41.03%
8-Day 42.18%
46.04
96.50 79.00 88.21
Adani Ports
Add to
A 405.00 396.50 400.75 0.94 5.14
AVERAGE VOLUME
5-Day 183596.60
10-Day 533491.90
30-Day 552489.43
128272
414.85 405.51 379.01 362.80 29.08 4.92

13-Nov-17

414.05 -17.75 (-4.11%)

14-Nov-17

410.65 -3.4 (-0.82%)

15-Nov-17

407.25 -3.4 (-0.83%)

16-Nov-17

397.00 -10.25 (-2.52%)

17-Nov-17

400.75 3.75 (0.94%)

DELIVERY AVERAGES
3-Day 40.52%
5-Day 55.69%
8-Day 62.05%
49.84
436.70 357.30 400.51
Asian Paints
Add to

ACTIONS

  • Asian Paints closes above 30-Day Moving Average of 1174.42 today.
A 1,193.15 1,165.00 1,171.10 -0.76 4.89
AVERAGE VOLUME
5-Day 31425.00
10-Day 47351.80
30-Day 43393.83
41508
1175.56 1186.51 1153.57 1122.56 64.52 16.16

13-Nov-17

1175.10 -1.35 (-0.11%)

14-Nov-17

1154.25 -20.85 (-1.77%)

15-Nov-17

1176.85 22.6 (1.96%)

16-Nov-17

1180.05 3.2 (0.27%)

17-Nov-17

1171.10 -8.95 (-0.76%)

DELIVERY AVERAGES
3-Day 50.04%
5-Day 48.23%
8-Day 50.10%
56.14
1,298.05 1,062.05 1177.88
Coal India
Add to
A 273.40 268.85 272.85 1.45 4.82
AVERAGE VOLUME
5-Day 246688.60
10-Day 288082.10
30-Day 492117.93
177389
284.61 274.96 264.17 275.25 12.5 12.17

13-Nov-17

276.10 -8.55 (-3%)

14-Nov-17

274.50 -1.6 (-0.58%)

15-Nov-17

272.40 -2.1 (-0.77%)

16-Nov-17

268.95 -3.45 (-1.27%)

17-Nov-17

272.85 3.9 (1.45%)

DELIVERY AVERAGES
3-Day 54.88%
5-Day 65.20%
8-Day 61.68%
62.38
295.80 242.10 271.59
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on BSE||Qty: 292,923||Deal Price: 1,015.95||Value (cr): 29.76||Time: 09:51am
A 1,029.00 1,015.15 1,024.05 0.69 4.66
AVERAGE VOLUME
5-Day 426031.40
10-Day 393649.40
30-Day 210750.57
45454
1034.92 1025.85 982.83 943.28 51.8 7.05

13-Nov-17

994.95 2.4 (0.24%)

14-Nov-17

999.35 4.4 (0.44%)

15-Nov-17

1012.20 12.85 (1.29%)

16-Nov-17

1017.00 4.8 (0.47%)

17-Nov-17

1024.05 7.05 (0.69%)

DELIVERY AVERAGES
3-Day 73.64%
5-Day 72.06%
8-Day 71.80%
67.89
1,118.70 915.30 1024.51
TCS
Add to
A 2,759.00 2,706.00 2,710.10 -1.33 4.10
AVERAGE VOLUME
5-Day 40584.80
10-Day 42717.20
30-Day 48476.50
15068
2613.84 2559.86 2482.80 2467.32 21.32 6.65

13-Nov-17

2758.90 55.6 (2.06%)

14-Nov-17

2716.75 -42.15 (-1.53%)

15-Nov-17

2706.15 -10.6 (-0.39%)

16-Nov-17

2746.60 40.45 (1.49%)

17-Nov-17

2710.10 -36.5 (-1.33%)

DELIVERY AVERAGES
3-Day 77.22%
5-Day 74.38%
8-Day 66.86%
85.18
3,021.25 2,471.95 2721.85
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 20,627||Deal Price: 3,663.45||Value (cr): 7.56||Time: 10:08am
A 3,694.45 3,625.00 3,634.60 -0.74 3.95
AVERAGE VOLUME
5-Day 12359.60
10-Day 11654.30
30-Day 16210.27
10798
3718.21 3772.48 3715.34 3596.97 21.28 7.18

13-Nov-17

3583.50 -22.9 (-0.63%)

14-Nov-17

3653.65 70.15 (1.96%)

15-Nov-17

3675.50 21.85 (0.6%)

16-Nov-17

3661.60 -13.9 (-0.38%)

17-Nov-17

3634.60 -27 (-0.74%)

DELIVERY AVERAGES
3-Day 59.42%
5-Day 54.34%
8-Day 52.52%
61.60
4,027.75 3,295.45 3654.40
Wipro
Add to

ACTIONS

  • Wipro closes below 30-Day Moving Average of 295.34 today.
A 299.75 294.30 294.75 -0.97 3.68
AVERAGE VOLUME
5-Day 106656.40
10-Day 156699.10
30-Day 171391.03
124276
295.10 293.18 277.10 273.89 17.11 3.07

13-Nov-17

298.80 -3.25 (-1.08%)

14-Nov-17

299.05 0.25 (0.08%)

15-Nov-17

296.20 -2.85 (-0.95%)

16-Nov-17

297.65 1.45 (0.49%)

17-Nov-17

294.75 -2.9 (-0.97%)

DELIVERY AVERAGES
3-Day 57.85%
5-Day 53.52%
8-Day 46.63%
59.27
327.40 267.90 296.33
Bajaj Auto
Add to
A 3,238.05 3,196.05 3,212.05 0.08 1.99
AVERAGE VOLUME
5-Day 7711.20
10-Day 8645.50
30-Day 13928.47
6168
3213.28 3143.68 2942.12 2913.31 24.7 5.46

13-Nov-17

3211.60 -36.65 (-1.13%)

14-Nov-17

3266.40 54.8 (1.71%)

15-Nov-17

3212.35 -54.05 (-1.65%)

16-Nov-17

3209.60 -2.75 (-0.09%)

17-Nov-17

3212.05 2.45 (0.08%)

DELIVERY AVERAGES
3-Day 54.78%
5-Day 58.21%
8-Day 55.13%
42.02
3,530.55 2,888.65 3219.56
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) closes above 30-Day Moving Average of 240.69 today.
A 244.30 239.85 240.80 1.05 1.32
AVERAGE VOLUME
5-Day 79194.20
10-Day 173952.40
30-Day 140762.90
54716
240.65 235.39 253.85 263.48 0 3.93

13-Nov-17

238.60 -2.65 (-1.1%)

14-Nov-17

238.65 0.05 (0.02%)

15-Nov-17

237.30 -1.35 (-0.57%)

16-Nov-17

238.30 1 (0.42%)

17-Nov-17

240.80 2.5 (1.05%)

DELIVERY AVERAGES
3-Day 43.75%
5-Day 45.06%
8-Day 43.04%
46.07
262.10 214.50 242.05
Sections
Follow us on
Available On