• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney Invest Now master your money
Moneycontrol

You are Here : Most Active Stocks BSE

Most Active Stocks BSE
| 27 Feb 10:21

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
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 54,338||Deal Price: 1,211.45||Value (cr): 6.58||Time: 09:16am
A 1,256.50 1,187.00 1,248.55 5.58 78.19
AVERAGE VOLUME
5-Day 1049090.60
10-Day 608338.00
30-Day 405803.77
629972
1055.45 1060.40 1043.51 1025.93 13.28 1.69

17-Feb-17

1075.35 10.4 (0.98%)

20-Feb-17

1073.70 -1.65 (-0.15%)

21-Feb-17

1088.25 14.55 (1.36%)

22-Feb-17

1207.65 119.4 (10.97%)

23-Feb-17

1182.60 -25.05 (-2.07%)

DELIVERY AVERAGES
3-Day 40.49%
5-Day 43.73%
8-Day 47.57%
43.54
1,300.85 1,064.35 1241.17
Tata Motors
Add to
A 465.00 457.65 458.40 -0.78 17.17
AVERAGE VOLUME
5-Day 664263.80
10-Day 951017.90
30-Day 639635.77
372937
506.94 496.25 508.32 492.07 - 6.97

17-Feb-17

452.70 6.8 (1.53%)

20-Feb-17

455.50 2.8 (0.62%)

21-Feb-17

458.95 3.45 (0.76%)

22-Feb-17

460.15 1.2 (0.26%)

23-Feb-17

462.00 1.85 (0.4%)

DELIVERY AVERAGES
3-Day 51.51%
5-Day 47.03%
8-Day 43.14%
65.25
508.20 415.80 460.31
Lupin
Add to
A 1,465.00 1,450.00 1,459.50 0.42 7.69
AVERAGE VOLUME
5-Day 62782.20
10-Day 79129.30
30-Day 81179.77
52627
1476.77 1476.24 1515.61 1519.88 18.83 5.68

17-Feb-17

1457.90 17.75 (1.23%)

20-Feb-17

1461.75 3.85 (0.26%)

21-Feb-17

1469.10 7.35 (0.5%)

22-Feb-17

1454.60 -14.5 (-0.99%)

23-Feb-17

1453.35 -1.25 (-0.09%)

DELIVERY AVERAGES
3-Day 67.24%
5-Day 72.12%
8-Day 67.99%
67.18
1,598.65 1,308.05 1460.52
Axis Bank
Add to
A 527.75 514.70 516.70 -2.08 7.09
AVERAGE VOLUME
5-Day 771922.40
10-Day 505644.20
30-Day 558551.10
136693
482.27 470.33 512.05 515.06 26.81 2.32

17-Feb-17

489.00 -4 (-0.81%)

20-Feb-17

480.60 -8.4 (-1.72%)

21-Feb-17

504.60 24 (4.99%)

22-Feb-17

524.45 19.85 (3.93%)

23-Feb-17

527.65 3.2 (0.61%)

DELIVERY AVERAGES
3-Day 47.66%
5-Day 50.87%
8-Day 51.73%
54.93
580.40 474.90 518.41
Sun Pharma
Add to
A 684.80 671.75 681.65 0.93 6.74
AVERAGE VOLUME
5-Day 417659.00
10-Day 415681.40
30-Day 301769.67
98796
651.10 642.93 715.03 728.71 - 7.61

17-Feb-17

675.45 26.15 (4.03%)

20-Feb-17

679.60 4.15 (0.61%)

21-Feb-17

673.25 -6.35 (-0.93%)

22-Feb-17

670.40 -2.85 (-0.42%)

23-Feb-17

675.40 5 (0.75%)

DELIVERY AVERAGES
3-Day 57.11%
5-Day 53.70%
8-Day 50.54%
60.99
742.90 607.90 682.21
Maruti Suzuki
Add to
A 6,051.00 5,974.50 6,032.00 -0.04 5.32
AVERAGE VOLUME
5-Day 59992.80
10-Day 45044.40
30-Day 68184.27
8847
5940.78 5705.42 5391.58 5074.03 26.95 6.75

17-Feb-17

5989.00 -38.05 (-0.63%)

20-Feb-17

6091.90 102.9 (1.72%)

21-Feb-17

6062.70 -29.2 (-0.48%)

22-Feb-17

6079.30 16.6 (0.27%)

23-Feb-17

6034.70 -44.6 (-0.73%)

DELIVERY AVERAGES
3-Day 51.45%
5-Day 43.17%
8-Day 49.74%
57.04
6,638.15 5,431.25 6010.72
Dr Reddys Labs
Add to

ACTIONS

  • Dr Reddys Labs Block Deal on NSE||Qty: 25,738||Deal Price: 2,910.70||Value (cr): 7.49||Time: 09:28am
A 2,890.25 2,847.90 2,855.95 -1.18 5.06
AVERAGE VOLUME
5-Day 76120.40
10-Day 56765.60
30-Day 49266.30
17672
2979.67 3014.60 3101.99 3127.15 42.17 4.08

17-Feb-17

2915.30 -11.55 (-0.39%)

20-Feb-17

2903.75 -11.55 (-0.4%)

21-Feb-17

2899.05 -4.7 (-0.16%)

22-Feb-17

2899.25 0.2 (0.01%)

23-Feb-17

2890.15 -9.1 (-0.31%)

DELIVERY AVERAGES
3-Day 79.95%
5-Day 77.32%
8-Day 76.10%
75.14
3,179.15 2,601.15 2863.29
Infosys
Add to
A 1,018.90 1,005.50 1,018.35 0.92 4.93
AVERAGE VOLUME
5-Day 184172.60
10-Day 328805.30
30-Day 342946.53
48641
963.58 975.09 1005.00 1052.64 17.14 4.09

17-Feb-17

999.70 -12.2 (-1.21%)

20-Feb-17

1011.70 12 (1.2%)

21-Feb-17

1012.95 1.25 (0.12%)

22-Feb-17

991.85 -21.1 (-2.08%)

23-Feb-17

1009.05 17.2 (1.73%)

DELIVERY AVERAGES
3-Day 64.18%
5-Day 61.00%
8-Day 64.13%
62.83
1,109.95 908.15 1014.28
SBI
Add to
A 271.50 268.85 269.40 -0.41 4.71
AVERAGE VOLUME
5-Day 1868424.00
10-Day 2136612.70
30-Day 2132646.70
174415
265.82 259.63 254.74 242.31 24.05 1.49

17-Feb-17

268.80 -1.6 (-0.59%)

20-Feb-17

269.25 0.45 (0.17%)

21-Feb-17

270.65 1.4 (0.52%)

22-Feb-17

271.80 1.15 (0.42%)

23-Feb-17

270.50 -1.3 (-0.48%)

DELIVERY AVERAGES
3-Day 43.90%
5-Day 42.41%
8-Day 40.03%
55.10
297.55 243.45 270.24
Coal India
Add to
A 332.10 328.10 328.95 0.14 4.67
AVERAGE VOLUME
5-Day 324752.60
10-Day 244200.20
30-Day 247814.67
141774
316.66 308.72 317.94 314.31 13.6 13.24

17-Feb-17

316.55 -1.7 (-0.53%)

20-Feb-17

320.05 3.5 (1.11%)

21-Feb-17

319.60 -0.45 (-0.14%)

22-Feb-17

328.00 8.4 (2.63%)

23-Feb-17

328.50 0.5 (0.15%)

DELIVERY AVERAGES
3-Day 53.25%
5-Day 56.66%
8-Day 58.52%
57.75
361.35 295.65 329.64
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 755,238||Deal Price: 493.70||Value (cr): 37.29||Time: 09:35am
A 488.00 481.70 482.70 -0.49 4.27
AVERAGE VOLUME
5-Day 715986.00
10-Day 628028.00
30-Day 711367.90
88043
467.96 443.48 408.37 389.20 17.33 0.67

17-Feb-17

467.95 -1.85 (-0.39%)

20-Feb-17

486.70 18.75 (4.01%)

21-Feb-17

490.60 3.9 (0.8%)

22-Feb-17

483.30 -7.3 (-1.49%)

23-Feb-17

485.10 1.8 (0.37%)

DELIVERY AVERAGES
3-Day 31.42%
5-Day 29.29%
8-Day 27.92%
29.36
533.60 436.60 484.50
Bharti Airtel
Add to
A 370.00 359.00 360.00 -1.65 4.19
AVERAGE VOLUME
5-Day 618194.80
10-Day 380333.20
30-Day 299408.33
115802
343.78 329.52 328.00 335.24 21 1.7

17-Feb-17

369.50 3.3 (0.9%)

20-Feb-17

375.65 6.15 (1.66%)

21-Feb-17

362.95 -12.7 (-3.38%)

22-Feb-17

361.15 -1.8 (-0.5%)

23-Feb-17

366.05 4.9 (1.36%)

DELIVERY AVERAGES
3-Day 40.29%
5-Day 41.55%
8-Day 44.51%
37.53
402.65 329.45 361.90
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on BSE||Qty: 497,514||Deal Price: 282.85||Value (cr): 14.07||Time: 09:29am
A 285.50 282.40 282.95 -0.53 4.05
AVERAGE VOLUME
5-Day 1309139.00
10-Day 1209382.70
30-Day 1188487.80
142892
276.21 267.70 264.23 258.54 19.43 1.9

17-Feb-17

283.05 4.25 (1.52%)

20-Feb-17

282.20 -0.85 (-0.3%)

21-Feb-17

284.90 2.7 (0.96%)

22-Feb-17

285.95 1.05 (0.37%)

23-Feb-17

284.45 -1.5 (-0.52%)

DELIVERY AVERAGES
3-Day 66.79%
5-Day 62.12%
8-Day 60.02%
61.81
312.85 256.05 283.71
TCS
Add to
A 2,496.45 2,473.05 2,487.00 0.22 3.93
AVERAGE VOLUME
5-Day 170384.40
10-Day 124931.20
30-Day 135722.53
15810
2330.89 2326.30 2377.39 2419.14 20.81 8.32

17-Feb-17

2408.15 -38.75 (-1.58%)

20-Feb-17

2506.50 98.35 (4.08%)

21-Feb-17

2464.30 -42.2 (-1.68%)

22-Feb-17

2409.55 -54.75 (-2.22%)

23-Feb-17

2481.65 72.1 (2.99%)

DELIVERY AVERAGES
3-Day 57.41%
5-Day 55.46%
8-Day 57.80%
62.95
2,729.80 2,233.50 2483.41
ITC
Add to
A 266.35 258.20 262.65 -1.15 3.52
AVERAGE VOLUME
5-Day 1770749.80
10-Day 1100175.90
30-Day 1062899.40
134227
263.76 252.71 247.81 245.03 32.15 9.68

17-Feb-17

268.25 1.55 (0.58%)

20-Feb-17

265.85 -2.4 (-0.89%)

21-Feb-17

263.35 -2.5 (-0.94%)

22-Feb-17

263.50 0.15 (0.06%)

23-Feb-17

265.70 2.2 (0.83%)

DELIVERY AVERAGES
3-Day 69.15%
5-Day 69.55%
8-Day 70.69%
70.01
292.25 239.15 261.90
Larsen
Add to
A 1,499.00 1,478.00 1,481.90 -0.28 3.28
AVERAGE VOLUME
5-Day 92093.80
10-Day 84030.80
30-Day 114781.80
22041
1464.86 1423.20 1445.26 1447.34 20.52 3.4

17-Feb-17

1478.00 7.6 (0.52%)

20-Feb-17

1481.65 3.65 (0.25%)

21-Feb-17

1482.95 1.3 (0.09%)

22-Feb-17

1477.25 -5.7 (-0.38%)

23-Feb-17

1486.05 8.8 (0.6%)

DELIVERY AVERAGES
3-Day 58.24%
5-Day 54.06%
8-Day 53.50%
57.17
1,634.65 1,337.45 1488.78
ONGC
Add to
A 197.95 196.30 196.65 0.51 3.08
AVERAGE VOLUME
5-Day 551242.20
10-Day 505962.00
30-Day 636199.67
156217
197.72 197.16 181.34 171.96 13.9 1.66

17-Feb-17

194.30 0.2 (0.1%)

20-Feb-17

194.70 0.4 (0.21%)

21-Feb-17

196.25 1.55 (0.8%)

22-Feb-17

195.60 -0.65 (-0.33%)

23-Feb-17

195.65 0.05 (0.03%)

DELIVERY AVERAGES
3-Day 66.18%
5-Day 62.31%
8-Day 62.22%
70.92
215.20 176.10 197.43
M&M
Add to
A 1,305.00 1,284.00 1,287.30 -1.62 2.96
AVERAGE VOLUME
5-Day 62800.40
10-Day 75339.40
30-Day 93275.50
22901
1261.34 1234.23 1316.85 1331.73 20.85 3.68

17-Feb-17

1316.85 0.5 (0.04%)

20-Feb-17

1315.20 -1.65 (-0.13%)

21-Feb-17

1314.90 -0.3 (-0.02%)

22-Feb-17

1311.30 -3.6 (-0.27%)

23-Feb-17

1308.55 -2.75 (-0.21%)

DELIVERY AVERAGES
3-Day 81.02%
5-Day 75.94%
8-Day 71.05%
88.56
1,439.40 1,177.70 1291.26
BHEL
Add to
A 154.30 152.20 152.70 -0.52 2.13
AVERAGE VOLUME
5-Day 705743.00
10-Day 677402.40
30-Day 985507.43
139189
142.93 134.93 137.00 134.25 58.51 1.13

17-Feb-17

153.40 -0.1 (-0.07%)

20-Feb-17

153.35 -0.05 (-0.03%)

21-Feb-17

154.55 1.2 (0.78%)

22-Feb-17

154.30 -0.25 (-0.16%)

23-Feb-17

153.50 -0.8 (-0.52%)

DELIVERY AVERAGES
3-Day 35.10%
5-Day 29.56%
8-Day 28.40%
56.47
168.85 138.15 153.23
HDFC
Add to
A 1,383.75 1,368.25 1,378.55 -0.47 1.74
AVERAGE VOLUME
5-Day 98063.40
10-Day 68173.60
30-Day 102344.17
12639
1348.29 1302.21 1334.25 1311.08 27.3 6.41

17-Feb-17

1402.05 8.7 (0.62%)

20-Feb-17

1394.25 -7.8 (-0.56%)

21-Feb-17

1411.95 17.7 (1.27%)

22-Feb-17

1394.75 -17.2 (-1.22%)

23-Feb-17

1385.10 -9.65 (-0.69%)

DELIVERY AVERAGES
3-Day 73.52%
5-Day 70.30%
8-Day 73.17%
79.06
1,523.60 1,246.60 1373.76
HUL
Add to
A 870.00 855.00 868.50 1.18 1.63
AVERAGE VOLUME
5-Day 419189.80
10-Day 236910.00
30-Day 160581.47
18841
852.32 837.92 863.76 866.33 42.51 51

17-Feb-17

842.35 -4.3 (-0.51%)

20-Feb-17

852.80 10.45 (1.24%)

21-Feb-17

862.80 10 (1.17%)

22-Feb-17

864.85 2.05 (0.24%)

23-Feb-17

858.35 -6.5 (-0.75%)

DELIVERY AVERAGES
3-Day 68.27%
5-Day 65.70%
8-Day 65.23%
69.64
944.15 772.55 864.86
Cipla
Add to
A 595.35 590.05 590.50 -0.19 1.60
AVERAGE VOLUME
5-Day 77807.00
10-Day 69520.60
30-Day 97227.33
27028
585.51 578.83 569.33 551.01 47.93 3.85

17-Feb-17

592.60 9.2 (1.58%)

20-Feb-17

593.90 1.3 (0.22%)

21-Feb-17

592.60 -1.3 (-0.22%)

22-Feb-17

587.85 -4.75 (-0.8%)

23-Feb-17

591.60 3.75 (0.64%)

DELIVERY AVERAGES
3-Day 42.28%
5-Day 33.95%
8-Day 39.96%
52.12
650.75 532.45 591.81
HDFC Bank
Add to
A 1,392.00 1,379.95 1,386.65 -0.58 1.36
AVERAGE VOLUME
5-Day 1214383.60
10-Day 634350.90
30-Day 406986.73
9816
1301.43 1256.84 1251.08 1230.84 25.46 4.88

17-Feb-17

1377.15 49.8 (3.75%)

20-Feb-17

1407.20 30.05 (2.18%)

21-Feb-17

1412.30 5.1 (0.36%)

22-Feb-17

1399.20 -13.1 (-0.93%)

23-Feb-17

1394.70 -4.5 (-0.32%)

DELIVERY AVERAGES
3-Day 62.52%
5-Day 65.40%
8-Day 65.18%
67.17
1,534.15 1,255.25 1384.36
Adani Ports
Add to
A 300.75 295.10 296.55 -0.30 1.33
AVERAGE VOLUME
5-Day 219760.00
10-Day 299885.10
30-Day 252535.73
44602
299.81 290.11 274.25 255.99 21.69 4.51

17-Feb-17

297.65 -0.6 (-0.2%)

20-Feb-17

300.50 2.85 (0.96%)

21-Feb-17

304.05 3.55 (1.18%)

22-Feb-17

300.05 -4 (-1.32%)

23-Feb-17

297.45 -2.6 (-0.87%)

DELIVERY AVERAGES
3-Day 49.22%
5-Day 43.46%
8-Day 34.57%
69.76
327.15 267.75 298.15
Asian Paints
Add to
A 1,017.95 1,004.15 1,006.70 -0.21 1.31
AVERAGE VOLUME
5-Day 148232.60
10-Day 92069.80
30-Day 81710.20
12945
976.42 943.42 1039.16 1026.66 54.77 19.46

17-Feb-17

960.95 -8.8 (-0.91%)

20-Feb-17

975.40 14.45 (1.5%)

21-Feb-17

991.15 15.75 (1.61%)

22-Feb-17

1020.05 28.9 (2.92%)

23-Feb-17

1008.80 -11.25 (-1.1%)

DELIVERY AVERAGES
3-Day 61.75%
5-Day 64.03%
8-Day 62.43%
58.58
1,109.65 907.95 1010.47
Bajaj Auto
Add to
A 2,843.20 2,790.00 2,838.60 0.94 1.12
AVERAGE VOLUME
5-Day 14510.80
10-Day 14782.40
30-Day 18810.77
3972
2781.14 2728.77 2780.30 2733.59 20.66 6.68

17-Feb-17

2781.50 -7 (-0.25%)

20-Feb-17

2793.10 11.6 (0.42%)

21-Feb-17

2806.10 13 (0.47%)

22-Feb-17

2799.80 -6.3 (-0.22%)

23-Feb-17

2812.05 12.25 (0.44%)

DELIVERY AVERAGES
3-Day 72.09%
5-Day 69.67%
8-Day 66.98%
74.76
3,093.25 2,530.85 2825.40
GAIL
Add to
A 525.90 520.00 522.95 1.13 1.10
AVERAGE VOLUME
5-Day 190406.60
10-Day 168185.80
30-Day 209049.90
21054
480.92 461.22 422.95 412.24 16.53 2.17

17-Feb-17

509.75 7.1 (1.41%)

20-Feb-17

524.00 14.25 (2.8%)

21-Feb-17

524.10 0.1 (0.02%)

22-Feb-17

518.90 -5.2 (-0.99%)

23-Feb-17

517.10 -1.8 (-0.35%)

DELIVERY AVERAGES
3-Day 64.76%
5-Day 59.88%
8-Day 57.85%
65.01
568.80 465.40 523.62
Hero Motocorp
Add to
A 3,218.00 3,156.00 3,202.70 0.80 1.01
AVERAGE VOLUME
5-Day 32479.60
10-Day 23861.30
30-Day 31413.83
3166
3164.64 3118.78 3258.65 3210.72 18.3 8.05

17-Feb-17

3085.65 -40.45 (-1.29%)

20-Feb-17

3103.00 17.35 (0.56%)

21-Feb-17

3128.50 25.5 (0.82%)

22-Feb-17

3164.80 36.3 (1.16%)

23-Feb-17

3177.20 12.4 (0.39%)

DELIVERY AVERAGES
3-Day 73.36%
5-Day 70.76%
8-Day 71.97%
72.01
3,494.90 2,859.50 3181.88
Wipro
Add to

ACTIONS

  • Wipro closes above 150-Day Moving Average of 481.82 today.
  • Buy Wipro, Cadila Healthcare: Mitessh Thakkar
A 492.75 480.10 489.00 0.71 1.00
AVERAGE VOLUME
5-Day 53485.60
10-Day 54281.00
30-Day 130950.13
20381
472.00 470.60 481.64 498.70 15.18 2.91

17-Feb-17

475.70 -4.9 (-1.02%)

20-Feb-17

475.55 -0.15 (-0.03%)

21-Feb-17

475.55 0 (0%)

22-Feb-17

473.55 -2 (-0.42%)

23-Feb-17

485.55 12 (2.53%)

DELIVERY AVERAGES
3-Day 61.33%
5-Day 58.15%
8-Day 56.07%
64.66
534.10 437.00 489.24
NTPC
Add to
A 166.70 164.00 165.20 -0.06 0.41
AVERAGE VOLUME
5-Day 387756.00
10-Day 309518.90
30-Day 520388.70
24642
171.54 167.93 160.30 157.23 13.59 1.54

17-Feb-17

169.60 -0.5 (-0.29%)

20-Feb-17

171.60 2 (1.18%)

21-Feb-17

172.40 0.8 (0.47%)

22-Feb-17

166.60 -5.8 (-3.36%)

23-Feb-17

165.30 -1.3 (-0.78%)

DELIVERY AVERAGES
3-Day 68.85%
5-Day 69.18%
8-Day 71.06%
77.88
181.80 148.80 165.18

Get started using your favorite social network

or

Login using moneycontrol ID

Username
Password

Need help logging in? Reset password.

Don´t have an account? Sign Up

Get started using your favorite social network

or

Simply sign up using this short form

* mandatory

UserName*

Username should be atleast 4 character

Password*

Password should be 8 or more characters,
atleast 1 number, 1 symbol & 1 upper case letter

Alert

Your Password should contain
  • 8 or more characters
  • At least 1 number
  • At least 1 symbol
  • At least 1 upper case letter
Confirm Password*
Email
Already have an account? Login