Moneycontrol

You are Here : Most Active Stocks BSE

Most Active Stocks BSE
| 21 Jul 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.

SENSEX

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

ACTIONS

  • HDFC closes below 30-Day Moving Average of 1642.81 today.
  • HDFC Block Deal on BSE||Qty: 1,087,829||Deal Price: 1,648.00||Value (cr): 179.27||Time: 09:27am
A 1,653.00 1,623.00 1,641.60 -0.58 627.85
AVERAGE VOLUME
5-Day 836355.00
10-Day 502527.00
30-Day 300684.73
3805329
1642.61 1611.88 1463.84 1427.17 35.14 6.6

17-Jul-17

1651.80 3.5 (0.21%)

18-Jul-17

1653.15 1.35 (0.08%)

19-Jul-17

1655.05 1.9 (0.11%)

20-Jul-17

1651.10 -3.95 (-0.24%)

21-Jul-17

1641.60 -9.5 (-0.58%)

DELIVERY AVERAGES
3-Day 79.36%
5-Day 76.22%
8-Day 75.02%
77.29
1,816.20 1,486.00 1649.91
Reliance
Add to
A 1,592.20 1,544.40 1,586.20 3.76 310.92
AVERAGE VOLUME
5-Day 568848.20
10-Day 518972.10
30-Day 446521.03
1975685
1441.91 1397.82 1262.32 1204.88 16.08 1.79

17-Jul-17

1551.35 20.3 (1.33%)

18-Jul-17

1519.90 -31.45 (-2.03%)

19-Jul-17

1533.50 13.6 (0.89%)

20-Jul-17

1528.70 -4.8 (-0.31%)

21-Jul-17

1586.20 57.5 (3.76%)

DELIVERY AVERAGES
3-Day 54.74%
5-Day 50.78%
8-Day 48.16%
51.57
1,681.55 1,375.85 1573.73
Wipro
Add to

ACTIONS

  • Sell Wipro; target of Rs 230: Dolat Capital
  • Wipro announced Rs11,000 cr buyback offer; should investors tender their shares?
A 291.00 280.00 286.40 6.47 60.36
AVERAGE VOLUME
5-Day 662518.60
10-Day 501407.60
30-Day 288476.07
2103908
261.46 263.21 256.09 252.20 17.04 2.98

17-Jul-17

267.60 8.1 (3.12%)

18-Jul-17

268.65 1.05 (0.39%)

19-Jul-17

271.25 2.6 (0.97%)

20-Jul-17

269.00 -2.25 (-0.83%)

21-Jul-17

286.40 17.4 (6.47%)

DELIVERY AVERAGES
3-Day 51.80%
5-Day 49.54%
8-Day 52.03%
45.70
295.90 242.10 286.88
Larsen
Add to

ACTIONS

  • Larsen Block Deal on NSE||Qty: 42,438||Deal Price: 1,179.65||Value (cr): 5.01||Time: 09:19am
A 1,189.20 1,170.00 1,179.15 -0.60 57.50
AVERAGE VOLUME
5-Day 216916.60
10-Day 347934.60
30-Day 1492717.63
485937
1156.26 1163.00 1063.70 1033.50 30.27 4.06

17-Jul-17

1170.65 -1.45 (-0.12%)

18-Jul-17

1178.20 7.55 (0.64%)

19-Jul-17

1181.00 2.8 (0.24%)

20-Jul-17

1186.30 5.3 (0.45%)

21-Jul-17

1179.15 -7.15 (-0.6%)

DELIVERY AVERAGES
3-Day 64.33%
5-Day 63.81%
8-Day 62.38%
56.21
1,304.90 1,067.70 1183.23
ICICI Bank
Add to
A 302.75 296.15 301.20 0.22 48.13
AVERAGE VOLUME
5-Day 1928388.60
10-Day 1411378.30
30-Day 961701.37
1607030
294.75 290.77 263.58 258.47 19.7 1.99

17-Jul-17

303.05 5.05 (1.69%)

18-Jul-17

302.60 -0.45 (-0.15%)

19-Jul-17

302.05 -0.55 (-0.18%)

20-Jul-17

300.55 -1.5 (-0.5%)

21-Jul-17

301.20 0.65 (0.22%)

DELIVERY AVERAGES
3-Day 60.50%
5-Day 57.26%
8-Day 55.98%
53.10
330.60 270.50 299.47
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel Block Deal on NSE||Qty: 140,519||Deal Price: 422.00||Value (cr): 5.93||Time: 09:19am
A 417.00 403.00 411.15 -2.05 37.32
AVERAGE VOLUME
5-Day 361106.00
10-Day 702978.60
30-Day 375326.27
912937
383.74 378.54 352.89 343.06 - 1.62

17-Jul-17

408.60 3 (0.74%)

18-Jul-17

408.25 -0.35 (-0.09%)

19-Jul-17

421.35 13.1 (3.21%)

20-Jul-17

419.75 -1.6 (-0.38%)

21-Jul-17

411.15 -8.6 (-2.05%)

DELIVERY AVERAGES
3-Day 47.07%
5-Day 51.51%
8-Day 52.14%
57.65
461.70 377.80 408.84
Adani Ports
Add to

ACTIONS

  • Buy Adani Ports, Glenmark, Godrej Consumer; sell Dish TV: Sudarshan Sukhani
A 382.50 378.00 381.35 0.36 35.62
AVERAGE VOLUME
5-Day 479333.60
10-Day 312783.50
30-Day 275083.00
936514
370.04 361.67 325.76 313.65 25.46 4.68

17-Jul-17

381.60 6.8 (1.81%)

18-Jul-17

381.60 0 (0%)

19-Jul-17

380.60 -1 (-0.26%)

20-Jul-17

380.00 -0.6 (-0.16%)

21-Jul-17

381.35 1.35 (0.36%)

DELIVERY AVERAGES
3-Day 76.60%
5-Day 70.56%
8-Day 68.87%
80.60
418.00 342.00 380.38
NTPC
Add to

ACTIONS

  • Buy NTPC; target of Rs 198: Motilal Oswal
A 166.50 161.70 164.35 -0.57 26.15
AVERAGE VOLUME
5-Day 757036.40
10-Day 703388.00
30-Day 623475.87
1604761
160.82 159.98 163.47 161.35 14.43 1.53

17-Jul-17

168.15 1.1 (0.66%)

18-Jul-17

167.05 -1.1 (-0.65%)

19-Jul-17

167.35 0.3 (0.18%)

20-Jul-17

165.30 -2.05 (-1.22%)

21-Jul-17

164.35 -0.95 (-0.57%)

DELIVERY AVERAGES
3-Day 58.00%
5-Day 61.30%
8-Day 62.38%
56.49
181.80 148.80 162.97
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 545,586||Deal Price: 293.35||Value (cr): 16.00||Time: 09:18am
A 293.75 286.80 288.50 -0.43 22.23
AVERAGE VOLUME
5-Day 3405019.80
10-Day 2338026.20
30-Day 1482404.10
770009
315.25 309.50 279.26 268.79 34.39 7.73

17-Jul-17

325.75 -11.45 (-3.4%)

18-Jul-17

284.60 -41.15 (-12.63%)

19-Jul-17

291.50 6.9 (2.42%)

20-Jul-17

289.75 -1.75 (-0.6%)

21-Jul-17

288.50 -1.25 (-0.43%)

DELIVERY AVERAGES
3-Day 57.30%
5-Day 58.21%
8-Day 58.98%
59.39
318.70 260.80 288.74
Tata Steel
Add to
A 557.60 543.85 552.60 -0.59 21.03
AVERAGE VOLUME
5-Day 385332.80
10-Day 565306.30
30-Day 616804.37
381361
535.76 516.66 477.32 460.06 15.58 1.08

17-Jul-17

558.85 -0.65 (-0.12%)

18-Jul-17

562.80 3.95 (0.71%)

19-Jul-17

571.00 8.2 (1.46%)

20-Jul-17

555.90 -15.1 (-2.64%)

21-Jul-17

552.60 -3.3 (-0.59%)

DELIVERY AVERAGES
3-Day 24.39%
5-Day 30.65%
8-Day 37.32%
25.09
611.45 500.35 551.44
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on NSE||Qty: 106,431||Deal Price: 522.25||Value (cr): 5.56||Time: 09:18am
A 542.00 532.50 540.20 -0.02 18.47
AVERAGE VOLUME
5-Day 446592.00
10-Day 519261.10
30-Day 355684.63
343420
511.73 509.46 495.17 493.95 35.19 2.32

17-Jul-17

510.95 -2.15 (-0.42%)

18-Jul-17

517.00 6.05 (1.18%)

19-Jul-17

520.15 3.15 (0.61%)

20-Jul-17

540.30 20.15 (3.87%)

21-Jul-17

540.20 -0.1 (-0.02%)

DELIVERY AVERAGES
3-Day 54.30%
5-Day 54.37%
8-Day 66.70%
43.52
594.30 486.30 537.89
Asian Paints
Add to

ACTIONS

  • Asian Paints closes above 30-Day,50-Day Moving Average today.
A 1,171.00 1,148.65 1,155.85 -0.09 15.71
AVERAGE VOLUME
5-Day 94835.00
10-Day 86076.50
30-Day 56635.73
135596
1136.52 1137.95 1051.94 1048.16 61.48 15.95

17-Jul-17

1125.50 7.4 (0.66%)

18-Jul-17

1146.00 20.5 (1.82%)

19-Jul-17

1156.10 10.1 (0.88%)

20-Jul-17

1156.90 0.8 (0.07%)

21-Jul-17

1155.85 -1.05 (-0.09%)

DELIVERY AVERAGES
3-Day 67.74%
5-Day 73.65%
8-Day 70.77%
77.89
1,272.55 1,041.25 1158.70
HUL
Add to
A 1,163.90 1,145.80 1,158.55 0.50 15.41
AVERAGE VOLUME
5-Day 142874.00
10-Day 150781.40
30-Day 131202.00
133422
1110.57 1084.45 945.19 918.61 54.52 38.63

17-Jul-17

1152.80 13.1 (1.15%)

18-Jul-17

1158.20 5.4 (0.47%)

19-Jul-17

1152.90 -5.3 (-0.46%)

20-Jul-17

1152.75 -0.15 (-0.01%)

21-Jul-17

1158.55 5.8 (0.5%)

DELIVERY AVERAGES
3-Day 52.67%
5-Day 54.36%
8-Day 56.88%
65.71
1,268.00 1,037.50 1154.88
Tata Motors
Add to
A 465.90 457.55 464.60 0.96 15.13
AVERAGE VOLUME
5-Day 219690.80
10-Day 655129.40
30-Day 3275703.33
327519
449.62 453.87 469.41 477.83 - 7.06

17-Jul-17

454.30 2.4 (0.53%)

18-Jul-17

456.05 1.75 (0.39%)

19-Jul-17

460.55 4.5 (0.99%)

20-Jul-17

460.20 -0.35 (-0.08%)

21-Jul-17

464.60 4.4 (0.96%)

DELIVERY AVERAGES
3-Day 57.30%
5-Day 59.06%
8-Day 57.17%
61.52
506.20 414.20 462.08
M&M
Add to
A 1,396.50 1,366.10 1,383.05 -0.69 15.15
AVERAGE VOLUME
5-Day 298408.00
10-Day 227678.40
30-Day 152500.80
109393
1382.45 1378.27 1305.28 1298.32 21.72 3.34

17-Jul-17

1383.30 6.05 (0.44%)

18-Jul-17

1380.45 -2.85 (-0.21%)

19-Jul-17

1383.40 2.95 (0.21%)

20-Jul-17

1392.60 9.2 (0.67%)

21-Jul-17

1383.05 -9.55 (-0.69%)

DELIVERY AVERAGES
3-Day 77.18%
5-Day 69.54%
8-Day 73.01%
70.57
1,531.85 1,253.35 1384.94
Lupin
Add to
A 1,165.00 1,133.15 1,142.85 -1.99 14.58
AVERAGE VOLUME
5-Day 58008.60
10-Day 130040.50
30-Day 159153.03
127916
1119.20 1153.18 1346.55 1381.90 16.43 3.49

17-Jul-17

1147.60 9 (0.79%)

18-Jul-17

1155.70 8.1 (0.71%)

19-Jul-17

1172.25 16.55 (1.43%)

20-Jul-17

1166.00 -6.25 (-0.53%)

21-Jul-17

1142.85 -23.15 (-1.99%)

DELIVERY AVERAGES
3-Day 58.31%
5-Day 58.45%
8-Day 59.30%
46.48
1,282.60 1,049.40 1139.76
SBI
Add to
A 292.20 288.40 290.35 -0.10 12.51
AVERAGE VOLUME
5-Day 785000.00
10-Day 1103231.40
30-Day 1053087.03
431149
284.79 288.06 276.87 272.51 22.08 1.48

17-Jul-17

292.80 1.2 (0.41%)

18-Jul-17

290.45 -2.35 (-0.8%)

19-Jul-17

293.20 2.75 (0.95%)

20-Jul-17

290.65 -2.55 (-0.87%)

21-Jul-17

290.35 -0.3 (-0.1%)

DELIVERY AVERAGES
3-Day 42.65%
5-Day 41.16%
8-Day 40.31%
31.95
319.70 261.60 290.24
Coal India
Add to

ACTIONS

  • Coal India closes above 50-Day Moving Average of 258.85 today.
A 262.85 254.10 262.25 2.66 12.07
AVERAGE VOLUME
5-Day 868575.20
10-Day 770667.90
30-Day 389298.70
463727
252.12 258.94 286.85 293.57 11.23 5.44

17-Jul-17

247.20 -3.35 (-1.34%)

18-Jul-17

248.45 1.25 (0.51%)

19-Jul-17

255.05 6.6 (2.66%)

20-Jul-17

255.45 0.4 (0.16%)

21-Jul-17

262.25 6.8 (2.66%)

DELIVERY AVERAGES
3-Day 56.85%
5-Day 60.67%
8-Day 61.20%
43.99
280.95 229.95 260.28
Maruti Suzuki
Add to
A 7,540.00 7,447.65 7,527.60 0.49 11.90
AVERAGE VOLUME
5-Day 14399.20
10-Day 24708.50
30-Day 26251.93
15858
7380.32 7228.11 6377.66 6133.86 30.99 6.62

17-Jul-17

7525.55 -31.25 (-0.41%)

18-Jul-17

7555.45 29.9 (0.4%)

19-Jul-17

7560.90 5.45 (0.07%)

20-Jul-17

7490.70 -70.2 (-0.93%)

21-Jul-17

7527.60 36.9 (0.49%)

DELIVERY AVERAGES
3-Day 62.67%
5-Day 59.48%
8-Day 56.05%
62.27
8,239.75 6,741.65 7501.14
Infosys
Add to
A 982.50 971.00 979.90 1.12 11.73
AVERAGE VOLUME
5-Day 162216.20
10-Day 334125.70
30-Day 238494.80
120030
954.73 959.83 972.59 975.83 16.02 3.31

17-Jul-17

985.35 13.3 (1.37%)

18-Jul-17

985.40 0.05 (0.01%)

19-Jul-17

979.90 -5.5 (-0.56%)

20-Jul-17

969.00 -10.9 (-1.11%)

21-Jul-17

979.90 10.9 (1.12%)

DELIVERY AVERAGES
3-Day 60.41%
5-Day 52.58%
8-Day 53.83%
73.02
1,065.90 872.10 977.65
Kotak Mahindra
Add to

ACTIONS

  • Hold Kotak Mahindra Bank; target of Rs 1001: Edelweiss
  • Buy, Sell, Hold: Analysts are watching these 3 stocks today. Do you have them in your portfolio?
A 1,000.00 971.35 998.65 1.86 10.97
AVERAGE VOLUME
5-Day 175268.60
10-Day 175160.00
30-Day 136216.00
111306
973.04 967.00 860.80 839.27 53.06 6.88

17-Jul-17

977.75 0.75 (0.08%)

18-Jul-17

977.50 -0.25 (-0.03%)

19-Jul-17

994.75 17.25 (1.76%)

20-Jul-17

980.40 -14.35 (-1.44%)

21-Jul-17

998.65 18.25 (1.86%)

DELIVERY AVERAGES
3-Day 54.85%
5-Day 59.29%
8-Day 63.13%
44.29
1,078.40 882.40 985.73
ONGC
Add to
A 166.80 163.70 164.55 -0.81 10.93
AVERAGE VOLUME
5-Day 1009617.00
10-Day 1263141.40
30-Day 801682.33
662631
162.79 168.58 184.54 186.40 11.8 1.39

17-Jul-17

160.05 1.5 (0.95%)

18-Jul-17

161.75 1.7 (1.06%)

19-Jul-17

163.05 1.3 (0.8%)

20-Jul-17

165.90 2.85 (1.75%)

21-Jul-17

164.55 -1.35 (-0.81%)

DELIVERY AVERAGES
3-Day 45.96%
5-Day 50.26%
8-Day 51.84%
38.29
182.45 149.35 164.88
TCS
Add to
A 2,499.00 2,439.80 2,490.90 1.87 10.77
AVERAGE VOLUME
5-Day 46327.80
10-Day 137608.40
30-Day 102177.80
43547
2410.64 2459.66 2398.87 2369.50 19.43 6.11

17-Jul-17

2395.70 -3.1 (-0.13%)

18-Jul-17

2405.25 9.55 (0.4%)

19-Jul-17

2450.45 45.2 (1.88%)

20-Jul-17

2445.20 -5.25 (-0.21%)

21-Jul-17

2490.90 45.7 (1.87%)

DELIVERY AVERAGES
3-Day 61.02%
5-Day 53.31%
8-Day 55.04%
51.63
2,689.70 2,200.70 2473.21
HDFC Bank
Add to
A 1,715.00 1,701.05 1,703.35 -0.28 10.67
AVERAGE VOLUME
5-Day 45069.20
10-Day 133378.20
30-Day 85515.30
62456
1675.81 1645.78 1452.27 1397.67 30.03 6.01

17-Jul-17

1682.80 1.8 (0.11%)

18-Jul-17

1682.55 -0.25 (-0.01%)

19-Jul-17

1692.60 10.05 (0.6%)

20-Jul-17

1708.15 15.55 (0.92%)

21-Jul-17

1703.35 -4.8 (-0.28%)

DELIVERY AVERAGES
3-Day 49.86%
5-Day 50.52%
8-Day 56.46%
51.45
1,878.95 1,537.35 1708.92
Sun Pharma
Add to
A 585.95 575.15 576.60 -0.94 7.71
AVERAGE VOLUME
5-Day 153680.80
10-Day 550966.90
30-Day 408070.97
132938
550.72 560.90 625.75 647.13 - 6.45

17-Jul-17

571.30 0.8 (0.14%)

18-Jul-17

578.05 6.75 (1.18%)

19-Jul-17

588.25 10.2 (1.76%)

20-Jul-17

582.10 -6.15 (-1.05%)

21-Jul-17

576.60 -5.5 (-0.94%)

DELIVERY AVERAGES
3-Day 46.10%
5-Day 51.23%
8-Day 57.56%
35.97
640.30 523.90 579.81
Bajaj Auto
Add to
A 2,838.00 2,806.80 2,815.00 -0.13 7.16
AVERAGE VOLUME
5-Day 20962.60
10-Day 32432.00
30-Day 27461.17
25394
2801.47 2838.31 2807.19 2790.49 21.59 4.78

17-Jul-17

2811.95 0.65 (0.02%)

18-Jul-17

2824.05 12.1 (0.43%)

19-Jul-17

2824.75 0.7 (0.02%)

20-Jul-17

2818.65 -6.1 (-0.22%)

21-Jul-17

2815.00 -3.65 (-0.13%)

DELIVERY AVERAGES
3-Day 42.68%
5-Day 46.28%
8-Day 57.25%
27.65
3,100.50 2,536.80 2819.53
Dr Reddys Labs
Add to

ACTIONS

  • Hold Dr Reddys; target of Rs 2660: Edelweiss
A 2,777.00 2,727.00 2,759.75 0.50 6.89
AVERAGE VOLUME
5-Day 26492.00
10-Day 32686.40
30-Day 24534.93
25020
2679.36 2634.76 2776.98 2875.26 33.06 3.94

17-Jul-17

2693.30 -11.2 (-0.41%)

18-Jul-17

2715.65 22.35 (0.83%)

19-Jul-17

2770.25 54.6 (2.01%)

20-Jul-17

2746.10 -24.15 (-0.87%)

21-Jul-17

2759.75 13.65 (0.5%)

DELIVERY AVERAGES
3-Day 43.46%
5-Day 48.02%
8-Day 47.40%
55.93
3,020.70 2,471.50 2755.54
Hero Motocorp
Add to
A 3,737.00 3,672.00 3,679.65 -1.34 5.70
AVERAGE VOLUME
5-Day 23152.40
10-Day 22252.20
30-Day 85885.63
15413
3742.34 3713.94 3371.62 3342.21 21.78 7.27

17-Jul-17

3763.75 10.55 (0.28%)

18-Jul-17

3785.50 21.75 (0.58%)

19-Jul-17

3766.20 -19.3 (-0.51%)

20-Jul-17

3729.55 -36.65 (-0.97%)

21-Jul-17

3679.65 -49.9 (-1.34%)

DELIVERY AVERAGES
3-Day 81.23%
5-Day 75.06%
8-Day 75.20%
80.96
4,102.50 3,356.60 3696.44
BHEL
Add to
A 146.95 143.20 145.10 -0.96 4.33
AVERAGE VOLUME
5-Day 465648.80
10-Day 847903.10
30-Day 474192.97
298648
138.53 144.24 149.49 145.57 71.48 1.06

17-Jul-17

140.90 0.3 (0.21%)

18-Jul-17

143.30 2.4 (1.7%)

19-Jul-17

145.15 1.85 (1.29%)

20-Jul-17

146.50 1.35 (0.93%)

21-Jul-17

145.10 -1.4 (-0.96%)

DELIVERY AVERAGES
3-Day 36.11%
5-Day 33.85%
8-Day 31.99%
43.32
161.15 131.85 145.06
Cipla
Add to

ACTIONS

  • Cipla closes below 150-Day,200-Day Moving Average today.
A 572.05 560.15 566.10 -0.96 2.67
AVERAGE VOLUME
5-Day 89628.60
10-Day 115701.10
30-Day 155135.87
47320
547.48 542.84 567.00 567.56 46.71 3.56

17-Jul-17

555.90 8.55 (1.56%)

18-Jul-17

559.40 3.5 (0.63%)

19-Jul-17

568.15 8.75 (1.56%)

20-Jul-17

571.60 3.45 (0.61%)

21-Jul-17

566.10 -5.5 (-0.96%)

DELIVERY AVERAGES
3-Day 49.64%
5-Day 46.05%
8-Day 50.40%
53.17
628.75 514.45 564.64
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) closes above 30-Day Moving Average of 274.46 today.
A 275.85 272.20 274.60 0.44 1.95
AVERAGE VOLUME
5-Day 48646.80
10-Day 84266.00
30-Day 128950.83
71119
274.46 275.54 288.48 297.78 0 4.17

17-Jul-17

271.90 -0.85 (-0.31%)

18-Jul-17

271.70 -0.2 (-0.07%)

19-Jul-17

274.25 2.55 (0.94%)

20-Jul-17

273.40 -0.85 (-0.31%)

21-Jul-17

274.60 1.2 (0.44%)

DELIVERY AVERAGES
3-Day 52.97%
5-Day 49.77%
8-Day 52.45%
49.77
300.70 246.10 274.33
Sections
Follow us on
Available On