Most Active
21 May 17:00View 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.
S&P BSE 100 
Slide Show
| Company Name | Group | High | Low | Last Price | %Chg | Value (Rs. cr.) | Volume |
|---|---|---|---|---|---|---|---|
| Hindalco | A | 112.35 | 108.00 | 110.30 | 0.32 | 101.82 | 9,230,948 |
| SBI | A | 2,428.90 | 2,353.00 | 2,361.10 | -2.16 | 101.17 | 428,498 |
| United Spirits | A | 2,448.80 | 2,356.30 | 2,409.75 | 0.78 | 65.21 | 270,621 |
| Rel Capital | A | 383.10 | 369.80 | 371.40 | -2.40 | 45.28 | 1,219,117 |
| Reliance Comm | A | 114.45 | 110.80 | 111.30 | -1.50 | 38.93 | 3,497,900 |
| Reliance Power | A | 83.10 | 79.30 | 81.00 | 0.43 | 37.23 | 4,596,404 |
| Adani Power | A | 62.40 | 54.60 | 60.65 | 12.21 | 33.37 | 5,502,044 |
| HDIL | A | 62.20 | 58.20 | 58.65 | -3.93 | 30.17 | 5,144,177 |
| Reliance Infra | A | 423.00 | 413.30 | 415.50 | -2.12 | 28.62 | 688,699 |
| Larsen | A | 1,625.00 | 1,591.25 | 1,606.65 | -0.74 | 28.16 | 175,279 |
| ICICI Bank | A | 1,234.00 | 1,202.10 | 1,210.00 | 0.11 | 26.90 | 222,281 |
| HDFC | A | 908.35 | 894.85 | 902.20 | 0.53 | 26.68 | 295,769 |
| Reliance | A | 839.50 | 824.90 | 827.35 | -0.43 | 24.96 | 301,713 |
| Tata Motors | A | 303.10 | 292.30 | 293.15 | -3.06 | 23.16 | 790,115 |
| Axis Bank | A | 1,544.80 | 1,516.00 | 1,521.20 | -0.58 | 21.60 | 142,024 |
| TCS | A | 1,501.55 | 1,464.00 | 1,492.95 | 1.03 | 20.30 | 135,944 |
| Infosys | A | 2,414.80 | 2,366.30 | 2,397.45 | 0.92 | 18.07 | 75,391 |
| Nestle | A | 5,269.00 | 5,099.00 | 5,246.30 | 2.78 | 17.62 | 33,595 |
| Jaiprakash Asso | A | 80.40 | 76.45 | 76.80 | -4.18 | 17.52 | 2,281,147 |
| Tata Steel | A | 316.50 | 306.80 | 308.65 | -2.11 | 15.60 | 505,429 |
| DLF | A | 250.10 | 239.60 | 240.65 | -2.98 | 15.54 | 645,710 |
| LIC Housing Fin | A | 280.50 | 273.00 | 276.65 | 0.49 | 15.39 | 556,247 |
| ABB | A | 679.40 | 650.00 | 659.65 | -0.56 | 15.19 | 230,224 |
| YES BANK | A | 530.65 | 513.95 | 515.35 | -2.76 | 15.08 | 292,530 |
| BHEL | A | 207.40 | 201.30 | 205.60 | 1.83 | 14.82 | 720,744 |
| Maruti Suzuki | A | 1,743.00 | 1,692.50 | 1,698.45 | -2.49 | 14.49 | 85,332 |
| Crompton Greave | A | 109.75 | 102.40 | 105.15 | 2.99 | 12.26 | 1,165,912 |
| Adani Enterpris | A | 246.90 | 236.50 | 239.80 | -1.32 | 11.96 | 498,772 |
| Unitech | A | 30.50 | 29.00 | 29.10 | -3.96 | 11.16 | 3,834,618 |
| Coal India | A | 308.50 | 304.50 | 307.10 | 2.11 | 9.30 | 302,911 |
| Zee Entertain | A | 249.30 | 243.05 | 244.90 | -0.29 | 8.91 | 364,012 |
| ITC | A | 335.20 | 329.00 | 331.55 | -0.93 | 8.55 | 257,795 |
| United Phos | A | 158.75 | 153.75 | 154.80 | 0.19 | 8.18 | 528,233 |
| Bajaj Auto | A | 1,888.40 | 1,847.70 | 1,855.50 | -0.50 | 8.15 | 43,934 |
| IDFC | A | 162.55 | 158.00 | 159.75 | -0.78 | 8.10 | 506,958 |
| HDFC Bank | A | 717.90 | 705.10 | 708.00 | -0.92 | 8.00 | 112,972 |
| Lupin | A | 785.30 | 762.70 | 768.85 | 0.10 | 7.94 | 103,296 |
| Bank of Baroda | A | 748.50 | 727.55 | 734.65 | -0.34 | 7.92 | 107,746 |
| Sun Pharma | A | 980.00 | 963.00 | 973.65 | 0.78 | 7.88 | 80,915 |
| Wipro | A | 343.60 | 336.10 | 338.95 | 0.24 | 7.71 | 227,555 |
| Ranbaxy Labs | A | 442.10 | 433.00 | 436.35 | -1.76 | 7.18 | 164,657 |
| ONGC | A | 338.05 | 326.40 | 327.10 | -1.74 | 6.97 | 213,022 |
| JSW Steel | A | 704.80 | 690.00 | 692.10 | -1.25 | 6.79 | 98,085 |
| Power Finance | A | 205.95 | 199.30 | 200.35 | -1.96 | 6.49 | 324,126 |
| Siemens | A | 615.30 | 590.00 | 599.40 | -0.02 | 6.44 | 107,504 |
| PNB | A | 839.00 | 815.20 | 820.45 | -1.59 | 6.37 | 77,614 |
| Mah and Mah | A | 1,003.00 | 981.20 | 987.40 | -1.61 | 6.33 | 64,113 |
| Cipla | A | 420.00 | 415.00 | 417.10 | -0.07 | 6.08 | 145,701 |
| Divis Labs | A | 1,075.00 | 1,000.00 | 1,007.50 | -7.29 | 5.78 | 57,346 |
| IndusInd Bank | A | 507.00 | 494.55 | 496.35 | -1.23 | 4.93 | 99,425 |
| Bank of India | A | 327.80 | 317.40 | 324.65 | 0.89 | 4.82 | 148,475 |
| HCL Tech | A | 743.00 | 731.90 | 736.20 | 1.11 | 4.75 | 64,542 |
| Bharti Airtel | A | 311.00 | 303.30 | 304.95 | -0.99 | 4.73 | 155,268 |
| Jindal Steel | A | 309.30 | 302.25 | 303.25 | -1.64 | 4.71 | 155,408 |
| Tata Global Bev | A | 146.00 | 142.05 | 144.40 | 0.17 | 4.52 | 313,072 |
| Adani Ports | A | 168.85 | 160.40 | 161.25 | -3.76 | 4.33 | 268,820 |
| Dr Reddys Labs | A | 2,066.30 | 2,012.00 | 2,019.40 | -1.37 | 4.22 | 20,904 |
| Titan Ind | A | 276.85 | 264.50 | 275.10 | 1.34 | 4.13 | 149,957 |
| Canara Bank | A | 449.05 | 439.60 | 443.05 | -0.65 | 3.93 | 88,750 |
| NTPC | A | 159.00 | 151.75 | 152.40 | -4.21 | 3.44 | 225,701 |
| Union Bank | A | 243.10 | 234.30 | 235.10 | -2.61 | 3.38 | 143,739 |
| Cairn India | A | 303.00 | 296.10 | 296.75 | -1.35 | 3.25 | 109,674 |
| Glenmark | A | 588.00 | 569.10 | 573.75 | 0.08 | 3.25 | 56,689 |
| Asian Paints | A | 4,822.40 | 4,725.10 | 4,782.45 | 0.10 | 3.18 | 6,644 |
| United Brewerie | A | 763.30 | 747.00 | 750.30 | -1.25 | 3.10 | 41,344 |
| Mahindra Satyam | A | 109.50 | 107.50 | 108.10 | 0.32 | 3.09 | 285,853 |
| GMR Infra | A | 24.10 | 23.05 | 23.10 | -2.94 | 2.99 | 1,292,595 |
| Ambuja Cements | A | 188.05 | 184.65 | 185.70 | -1.33 | 2.94 | 158,495 |
| Tata Power | A | 94.60 | 92.50 | 92.75 | -0.86 | 2.93 | 315,871 |
| HUL | A | 589.50 | 585.25 | 585.80 | -0.09 | 2.83 | 48,312 |
| Colgate | A | 1,427.00 | 1,400.00 | 1,418.55 | -0.45 | 2.82 | 19,883 |
| Shriram TransFi | A | 808.50 | 780.10 | 784.95 | -2.19 | 2.72 | 34,653 |
| IOC | A | 308.95 | 301.50 | 304.50 | 0.40 | 2.55 | 83,696 |
| Sterlite Ind | A | 98.00 | 95.15 | 95.70 | -1.59 | 2.47 | 257,836 |
| HPCL | A | 308.00 | 303.00 | 304.90 | -0.03 | 2.27 | 74,309 |
| Rural Elect Cor | A | 242.40 | 235.20 | 236.55 | -1.13 | 2.22 | 93,675 |
| Kotak Mahindra | A | 782.00 | 762.70 | 765.00 | -2.06 | 2.21 | 28,829 |
| Hero Motocorp | A | 1,706.00 | 1,674.15 | 1,685.25 | -0.93 | 1.85 | 10,965 |
| BPCL | A | 414.50 | 401.00 | 402.55 | -1.71 | 1.75 | 43,567 |
| Sesa Goa | A | 166.65 | 161.00 | 162.30 | -1.84 | 1.72 | 106,112 |
| Idea Cellular | A | 131.85 | 128.30 | 129.15 | -0.31 | 1.65 | 128,002 |
| ACC | A | 1,248.00 | 1,217.00 | 1,221.75 | -2.10 | 1.58 | 12,949 |
| Cummins | A | 489.00 | 473.50 | 478.90 | -1.54 | 1.48 | 30,818 |
| NHPC | A | 20.75 | 20.20 | 20.25 | -1.70 | 1.46 | 721,960 |
| Exide Industrie | A | 142.50 | 139.35 | 140.35 | -0.43 | 1.40 | 100,063 |
| SAIL | A | 62.95 | 61.65 | 61.80 | -1.20 | 1.39 | 225,070 |
| UltraTechCement | A | 2,020.00 | 1,920.20 | 1,933.50 | -4.26 | 1.28 | 6,639 |
| IDBI Bank | A | 91.35 | 89.05 | 89.85 | -0.88 | 1.28 | 142,220 |
| GAIL | A | 340.55 | 334.00 | 335.60 | -0.21 | 1.23 | 36,667 |
| Suzlon Energy | A | 14.49 | 14.05 | 14.11 | -1.60 | 1.13 | 798,370 |
| NMDC | A | 123.45 | 121.00 | 122.05 | 0.21 | 0.97 | 79,736 |
| Power Grid Corp | A | 114.60 | 112.00 | 112.50 | -1.49 | 0.88 | 77,828 |
| Tata Chemicals | A | 317.05 | 313.60 | 313.95 | -1.16 | 0.87 | 27,724 |
| Hind Zinc | A | 121.25 | 117.65 | 117.85 | -1.79 | 0.69 | 58,950 |
| Grasim | A | 3,140.00 | 3,001.05 | 3,058.95 | -2.10 | 0.65 | 2,134 |
| Bharat Forge | A | 237.85 | 228.30 | 229.80 | -1.08 | 0.58 | 25,214 |
| Godrej Consumer | A | 865.00 | 840.00 | 846.50 | -0.44 | 0.57 | 6,786 |
| Federal Bank | A | 475.90 | 466.00 | 468.30 | -0.26 | 0.53 | 11,379 |
| Ashok Leyland | A | 24.20 | 23.50 | 23.60 | -1.46 | 0.51 | 215,758 |
| Dabur India | A | 156.60 | 154.50 | 154.80 | -0.64 | 0.43 | 28,008 |
- ALL STATS
- Markets
- Technicals
- F&O
- Corporates
Add to Watchist
Have you invested in these stocks? You can track them better in your Portfolio
|
|
OUR WINNING PICKS
DID YOU INVEST?
OUR PACKAGES
Super Combo
3150
Powerful mix of both trader and investor packs with timely expert advice.
Technical
1890
Designed especially for traders looking to tap the profit opportunities of volatile markets.
Fundamental
1890
For all investors looking to unearth stocks that are poised to move.
Gold prices may fall to Rs. 23500: analysts. Do you expect gold prices to go down further from their current prices?
Yes
No
GUESS THE STOCK
Here are the clues
Post your guess here:
Follow moneycontrol.com
Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android WindowExplore Moneycontrol
Live Sensex |
Public Sector Banks |
Market Statistics |
Plan Insurance |
Global Market |
News |
Mutual Fund |
Best Portfolio Manager |
Bse Sensex |
Nse Nifty |
Share Market Live |
Commodities Price |
Silver Price/Rate in India |
Gold Price/Rate in India |
Crude Oil |
USD to INR |
Bank Fixed Deposits |
Company Fixed Deposits |
Small Savings Schemes |
Bonds |
Rss Feeds |
Budget:
2011,
2012,
2013 |
RBI Credit Policy | News Archive
| Financial Glossary | Message Board |
Moneybhai |
Latest Movie Songs |
India's Premiere Technology Guide | History
India | Latest News | IBNLive News | News in Hindi | Cricket News |
Latest Videos |
Business Technology News & Videos |
MTV India |
IPL6 |
IPL t20 |
CISCE Exam Results 2013
| Restaurants in Goa | Petrapole | Maruti Suzuki India Ltd | Phaneesh Murthy | Coal India | Gold | JK Paper Ltd. | Apple Inc. | Vodafone India | ESSAR INV. | P. Chidambaram
Site Map |
About Us |
Contact Us |
Advertise |
Bookmark |
Disclaimer |
Privacy Statement |
Terms of Use |
Careers
Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.