Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 22 Sep 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 TECk

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

ACTIONS

  • PVR closes below 30-Day Moving Average of 1319.16 today.
A 1,265.00 1,211.10 1,219.10 -5.08 19.73
AVERAGE VOLUME
5-Day 38836.60
10-Day 24170.90
30-Day 19433.97
161877
1306.20 1335.15 1416.63 1358.51 63.76 5.98

18-Sep-17

1329.50 -7.2 (-0.54%)

19-Sep-17

1336.00 6.5 (0.49%)

20-Sep-17

1311.90 -24.1 (-1.8%)

21-Sep-17

1284.35 -27.55 (-2.1%)

22-Sep-17

1219.10 -65.25 (-5.08%)

DELIVERY AVERAGES
3-Day 52.85%
5-Day 49.71%
8-Day 45.33%
54.08
1,412.75 1,155.95 1237.33
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 109,675||Deal Price: 906.70||Value (cr): 9.94||Time: 09:26am
A 909.90 888.40 898.05 -1.26 18.35
AVERAGE VOLUME
5-Day 183683.20
10-Day 271931.60
30-Day 923256.77
204387
917.45 944.01 963.37 965.56 14.68 3.03

18-Sep-17

908.45 -0.15 (-0.02%)

19-Sep-17

911.30 2.85 (0.31%)

20-Sep-17

912.00 0.7 (0.08%)

21-Sep-17

909.55 -2.45 (-0.27%)

22-Sep-17

898.05 -11.5 (-1.26%)

DELIVERY AVERAGES
3-Day 73.34%
5-Day 70.12%
8-Day 73.34%
72.01
1,000.50 818.60 896.76
Zee Entertain
Add to

ACTIONS

  • Zee Entertain closes below 30-Day,50-Day Moving Average today.
  • Zee Entertain Block Deal on NSE||Qty: 135,761||Deal Price: 531.00||Value (cr): 7.21||Time: 10:43am
A 533.35 520.00 521.80 -2.58 18.21
AVERAGE VOLUME
5-Day 106718.00
10-Day 556916.50
30-Day 228476.77
348952
523.34 528.79 521.42 508.76 34.79 11.33

18-Sep-17

542.85 9.5 (1.78%)

19-Sep-17

545.10 2.25 (0.41%)

20-Sep-17

549.10 4 (0.73%)

21-Sep-17

535.60 -13.5 (-2.46%)

22-Sep-17

521.80 -13.8 (-2.58%)

DELIVERY AVERAGES
3-Day 71.32%
5-Day 71.57%
8-Day 67.06%
76.35
589.15 482.05 526.34
Sun TV Network
Add to
A 851.00 811.45 818.05 -1.33 11.69
AVERAGE VOLUME
5-Day 116696.40
10-Day 113591.10
30-Day 146185.20
142902
774.41 783.68 799.43 735.41 32.31 8.02

18-Sep-17

849.55 26.2 (3.18%)

19-Sep-17

851.05 1.5 (0.18%)

20-Sep-17

842.35 -8.7 (-1.02%)

21-Sep-17

829.10 -13.25 (-1.57%)

22-Sep-17

818.05 -11.05 (-1.33%)

DELIVERY AVERAGES
3-Day 14.15%
5-Day 14.09%
8-Day 14.80%
14.93
912.00 746.20 835.52
Reliance Comm
Add to

ACTIONS

  • Reliance Comm Block Deal on NSE||Qty: 566,124||Deal Price: 20.55||Value (cr): 1.16||Time: 09:17am
A 21.30 19.75 19.90 -5.01 10.32
AVERAGE VOLUME
5-Day 3515168.60
10-Day 2866799.80
30-Day 2723447.83
5185845
22.22 23.13 27.95 29.50 -2.25 0.21

18-Sep-17

20.20 -0.3 (-1.46%)

19-Sep-17

20.15 -0.05 (-0.25%)

20-Sep-17

19.80 -0.35 (-1.74%)

21-Sep-17

20.95 1.15 (5.81%)

22-Sep-17

19.90 -1.05 (-5.01%)

DELIVERY AVERAGES
3-Day 20.31%
5-Day 22.40%
8-Day 20.47%
17.30
23.00 18.90 20.49
Tech Mahindra
Add to

ACTIONS

  • Tech Mahindra Block Deal on NSE||Qty: 150,732||Deal Price: 456.00||Value (cr): 6.87||Time: 10:26am
A 463.70 453.00 458.45 -0.39 8.80
AVERAGE VOLUME
5-Day 175635.20
10-Day 147494.30
30-Day 156060.83
192034
430.86 416.20 428.15 440.19 14.4 2.65

18-Sep-17

444.75 1.75 (0.4%)

19-Sep-17

446.45 1.7 (0.38%)

20-Sep-17

448.50 2.05 (0.46%)

21-Sep-17

460.25 11.75 (2.62%)

22-Sep-17

458.45 -1.8 (-0.39%)

DELIVERY AVERAGES
3-Day 55.90%
5-Day 56.19%
8-Day 53.33%
60.39
506.25 414.25 457.78
Idea Cellular
Add to
A 79.70 77.80 78.20 -2.62 6.64
AVERAGE VOLUME
5-Day 1278831.20
10-Day 1914733.10
30-Day 1756879.13
848687
84.98 87.91 89.16 87.32 -14.73 1.19

18-Sep-17

82.55 2.9 (3.64%)

19-Sep-17

83.00 0.45 (0.55%)

20-Sep-17

80.15 -2.85 (-3.43%)

21-Sep-17

80.30 0.15 (0.19%)

22-Sep-17

78.20 -2.1 (-2.62%)

DELIVERY AVERAGES
3-Day 16.67%
5-Day 29.09%
8-Day 28.01%
21.04
88.30 72.30 78.85
TCS
Add to
A 2,525.90 2,495.20 2,502.35 -0.93 6.38
AVERAGE VOLUME
5-Day 21797.40
10-Day 33122.40
30-Day 38865.43
25498
2487.76 2485.32 2452.57 2412.11 19.52 6.14

18-Sep-17

2499.05 0.5 (0.02%)

19-Sep-17

2498.30 -0.75 (-0.03%)

20-Sep-17

2492.40 -5.9 (-0.24%)

21-Sep-17

2525.85 33.45 (1.34%)

22-Sep-17

2502.35 -23.5 (-0.93%)

DELIVERY AVERAGES
3-Day 73.02%
5-Day 75.84%
8-Day 73.83%
72.87
2,778.40 2,273.30 2508.38
Just Dial
Add to

ACTIONS

  • Nifty @ record high; Time to Buy or Book Profits? 4 stocks which can give up to 24% return
A 401.90 382.60 386.20 -3.95 5.82
AVERAGE VOLUME
5-Day 346259.00
10-Day 251401.50
30-Day 285911.80
150611
377.28 373.51 450.29 430.60 22.61 3.01

18-Sep-17

410.40 25.6 (6.65%)

19-Sep-17

410.20 -0.2 (-0.05%)

20-Sep-17

402.40 -7.8 (-1.9%)

21-Sep-17

402.10 -0.3 (-0.07%)

22-Sep-17

386.20 -15.9 (-3.95%)

DELIVERY AVERAGES
3-Day 19.17%
5-Day 19.61%
8-Day 19.57%
14.78
442.30 361.90 392.35
HCL Tech
Add to

ACTIONS

  • HCL Tech closes above 30-Day,50-Day Moving Average today.
  • HCL Tech Block Deal on NSE||Qty: 199,164||Deal Price: 881.00||Value (cr): 17.55||Time: 10:10am
A 889.90 870.05 884.60 1.67 4.82
AVERAGE VOLUME
5-Day 110732.00
10-Day 82713.90
30-Day 163791.97
54432
869.86 875.50 856.11 848.12 18.01 4.74

18-Sep-17

897.95 11.45 (1.29%)

19-Sep-17

893.90 -4.05 (-0.45%)

20-Sep-17

886.70 -7.2 (-0.81%)

21-Sep-17

870.10 -16.6 (-1.87%)

22-Sep-17

884.60 14.5 (1.67%)

DELIVERY AVERAGES
3-Day 80.37%
5-Day 78.66%
8-Day 77.10%
76.44
957.10 783.10 885.37
Wipro
Add to

ACTIONS

  • Wipro closes above 30-Day Moving Average of 292.35 today.
A 294.65 290.95 294.05 1.00 4.50
AVERAGE VOLUME
5-Day 187399.40
10-Day 341135.10
30-Day 321227.40
152932
292.44 288.59 270.83 263.95 17.49 3.06

18-Sep-17

288.60 2.85 (1%)

19-Sep-17

288.90 0.3 (0.1%)

20-Sep-17

291.75 2.85 (0.99%)

21-Sep-17

291.15 -0.6 (-0.21%)

22-Sep-17

294.05 2.9 (1%)

DELIVERY AVERAGES
3-Day 69.80%
5-Day 68.86%
8-Day 70.14%
66.48
320.25 262.05 293.21
MTNL
Add to

ACTIONS

  • MTNL closes above 50-Day Moving Average of 19.87 today.
B 22.15 20.30 20.45 1.49 4.29
AVERAGE VOLUME
5-Day 791759.20
10-Day 649372.40
30-Day 446228.07
2097840
19.21 19.77 22.06 21.65 -0.44 -0.38

18-Sep-17

19.85 -0.15 (-0.75%)

19-Sep-17

20.45 0.6 (3.02%)

20-Sep-17

19.95 -0.5 (-2.44%)

21-Sep-17

20.15 0.2 (1%)

22-Sep-17

20.45 0.3 (1.49%)

DELIVERY AVERAGES
3-Day 22.44%
5-Day 24.55%
8-Day 25.89%
21.25
24.15 16.15 21.20
TV18 Broadcast
Add to

ACTIONS

  • TV18 Broadcast closes above 150-Day,200-Day Moving Average today.
A 42.00 39.95 40.20 -4.96 4.19
AVERAGE VOLUME
5-Day 866510.20
10-Day 891643.30
30-Day 727599.47
1041185
39.35 39.43 39.68 39.19 59.12 1.86

18-Sep-17

43.75 1.35 (3.18%)

19-Sep-17

43.90 0.15 (0.34%)

20-Sep-17

43.25 -0.65 (-1.48%)

21-Sep-17

42.30 -0.95 (-2.2%)

22-Sep-17

40.20 -2.1 (-4.96%)

DELIVERY AVERAGES
3-Day 32.53%
5-Day 30.02%
8-Day 30.46%
35.90
46.50 38.10 40.96
Tata Elxsi
Add to

ACTIONS

  • Tata Elxsi closes below 30-Day,50-Day Moving Average today.
A 872.00 841.50 846.00 -2.81 3.78
AVERAGE VOLUME
5-Day 50002.40
10-Day 94026.80
30-Day 88278.33
44725
856.62 854.95 792.24 773.11 29.09 9.43

18-Sep-17

903.60 -922.05 (-50.51%)

19-Sep-17

886.55 -17.05 (-1.89%)

20-Sep-17

881.80 -4.75 (-0.54%)

21-Sep-17

870.45 -11.35 (-1.29%)

22-Sep-17

846.00 -24.45 (-2.81%)

DELIVERY AVERAGES
3-Day 28.75%
5-Day 36.19%
8-Day 37.22%
31.82
957.45 783.45 858.37
Sterlite Techno
Add to

ACTIONS

  • Sterlite Techno closes above 30-Day Moving Average of 225.49 today.
A 233.00 223.40 225.10 -2.97 3.78
AVERAGE VOLUME
5-Day 423302.20
10-Day 310334.40
30-Day 285872.67
168090
224.66 217.19 168.32 153.29 60.19 9.26

18-Sep-17

222.20 3.9 (1.79%)

19-Sep-17

235.30 13.1 (5.9%)

20-Sep-17

233.35 -1.95 (-0.83%)

21-Sep-17

232.00 -1.35 (-0.58%)

22-Sep-17

225.10 -6.9 (-2.97%)

DELIVERY AVERAGES
3-Day 45.00%
5-Day 34.84%
8-Day 36.85%
62.73
255.20 208.80 226.26
Bharti Airtel
Add to
A 400.70 391.60 395.10 -1.10 2.50
AVERAGE VOLUME
5-Day 173920.80
10-Day 156775.10
30-Day 120745.50
63203
411.41 413.42 378.78 365.14 -14.26 1.56

18-Sep-17

396.80 1.15 (0.29%)

19-Sep-17

394.70 -2.1 (-0.53%)

20-Sep-17

396.25 1.55 (0.39%)

21-Sep-17

399.50 3.25 (0.82%)

22-Sep-17

395.10 -4.4 (-1.1%)

DELIVERY AVERAGES
3-Day 52.52%
5-Day 55.57%
8-Day 52.30%
67.56
439.45 359.55 396.09
Bharti Infratel
Add to

ACTIONS

  • Bharti Infratel closes below 50-Day Moving Average of 391.64 today.
A 394.40 385.45 389.60 0.58 1.77
AVERAGE VOLUME
5-Day 57885.60
10-Day 86950.60
30-Day 61069.63
45492
380.60 390.86 365.63 359.37 27.44 4.44

18-Sep-17

388.10 14.95 (4.01%)

19-Sep-17

397.00 8.9 (2.29%)

20-Sep-17

393.40 -3.6 (-0.91%)

21-Sep-17

387.35 -6.05 (-1.54%)

22-Sep-17

389.60 2.25 (0.58%)

DELIVERY AVERAGES
3-Day 60.92%
5-Day 68.68%
8-Day 70.14%
53.13
426.05 348.65 390.26
Tata Comm
Add to
A 700.40 677.20 681.15 -3.24 1.68
AVERAGE VOLUME
5-Day 32668.60
10-Day 66433.90
30-Day 57181.33
24673
659.89 659.09 697.20 690.21 34.21 2.1

18-Sep-17

709.25 1.75 (0.25%)

19-Sep-17

706.40 -2.85 (-0.4%)

20-Sep-17

694.95 -11.45 (-1.62%)

21-Sep-17

703.95 9 (1.3%)

22-Sep-17

681.15 -22.8 (-3.24%)

DELIVERY AVERAGES
3-Day 26.79%
5-Day 23.46%
8-Day 22.42%
36.36
774.30 633.60 687.03
Dish TV
Add to

ACTIONS

  • Dish TV India closes below 30-Day Moving Average of 77.48 today.
A 77.40 74.15 74.90 -2.03 1.50
AVERAGE VOLUME
5-Day 171219.20
10-Day 202177.00
30-Day 251857.10
199832
77.47 78.31 88.13 87.57 88.12 29.26

18-Sep-17

77.40 0.15 (0.19%)

19-Sep-17

77.70 0.3 (0.39%)

20-Sep-17

77.10 -0.6 (-0.77%)

21-Sep-17

76.45 -0.65 (-0.84%)

22-Sep-17

74.90 -1.55 (-2.03%)

DELIVERY AVERAGES
3-Day 41.55%
5-Day 44.83%
8-Day 43.38%
40.43
84.05 68.85 75.86
Mindtree
Add to

ACTIONS

  • Add Mindtree, target Rs 525; sees margins of 11.7% by FY20: Kotak
A 470.70 460.00 463.40 0.18 0.72
AVERAGE VOLUME
5-Day 19791.80
10-Day 31861.50
30-Day 20238.97
15445
460.30 470.49 485.52 484.95 15.72 2.82

18-Sep-17

473.20 7.9 (1.7%)

19-Sep-17

471.95 -1.25 (-0.26%)

20-Sep-17

464.80 -7.15 (-1.51%)

21-Sep-17

462.55 -2.25 (-0.48%)

22-Sep-17

463.40 0.85 (0.18%)

DELIVERY AVERAGES
3-Day 47.20%
5-Day 46.09%
8-Day 44.74%
33.00
508.80 416.30 465.14
HFCL
Add to
B 29.40 29.40 29.40 -4.85 0.43
AVERAGE VOLUME
5-Day 2437876.00
10-Day 5576171.80
30-Day 4683961.33
146737
22.79 20.36 15.91 15.24 35.42 3.49

18-Sep-17

35.95 3.25 (9.94%)

19-Sep-17

34.20 -1.75 (-4.87%)

20-Sep-17

32.50 -1.7 (-4.97%)

21-Sep-17

30.90 -1.6 (-4.92%)

22-Sep-17

29.40 -1.5 (-4.85%)

DELIVERY AVERAGES
3-Day 98.63%
5-Day 41.27%
8-Day 37.36%
95.49
32.40 29.40 29.40
Cyient
Add to
A 513.20 500.00 511.35 1.60 0.41
AVERAGE VOLUME
5-Day 4103.20
10-Day 3771.80
30-Day 3038.07
8086
516.71 519.99 506.72 501.04 21.46 3.06

18-Sep-17

505.20 2.1 (0.42%)

19-Sep-17

499.55 -5.65 (-1.12%)

20-Sep-17

494.75 -4.8 (-0.96%)

21-Sep-17

503.30 8.55 (1.73%)

22-Sep-17

511.35 8.05 (1.6%)

DELIVERY AVERAGES
3-Day 84.34%
5-Day 84.68%
8-Day 79.40%
89.59
603.95 402.65 508.54
DB Corp
Add to

ACTIONS

  • DB Corp closes below its 30-Day,50-Day,150-Day,200-Day Moving Average today.
A 376.95 360.50 369.75 1.20 0.39
AVERAGE VOLUME
5-Day 3287.40
10-Day 22958.10
30-Day 18703.07
10645
371.42 373.13 375.53 372.75 17.78 4.25

18-Sep-17

365.45 -4.2 (-1.14%)

19-Sep-17

373.65 8.2 (2.24%)

20-Sep-17

368.35 -5.3 (-1.42%)

21-Sep-17

365.35 -3 (-0.81%)

22-Sep-17

369.75 4.4 (1.2%)

DELIVERY AVERAGES
3-Day 67.90%
5-Day 79.20%
8-Day 79.38%
60.84
438.40 292.30 370.23
Oracle Fin Serv
Add to
A 3,522.85 3,482.00 3,506.50 -0.82 0.23
AVERAGE VOLUME
5-Day 721.20
10-Day 705.00
30-Day 810.87
648
3494.58 3547.86 3648.64 3554.75 23.22 11.18

18-Sep-17

3572.95 36.3 (1.03%)

19-Sep-17

3589.50 16.55 (0.46%)

20-Sep-17

3567.25 -22.25 (-0.62%)

21-Sep-17

3535.50 -31.75 (-0.89%)

22-Sep-17

3506.50 -29 (-0.82%)

DELIVERY AVERAGES
3-Day 44.97%
5-Day 49.17%
8-Day 55.33%
51.72
3,889.05 3,181.95 3505.85
Navneet
Add to
B 174.80 167.40 168.25 -3.86 0.22
AVERAGE VOLUME
5-Day 11091.60
10-Day 9344.50
30-Day 7867.97
12951
163.19 165.47 164.57 153.37 24.93 5.42

18-Sep-17

174.85 3.2 (1.86%)

19-Sep-17

175.55 0.7 (0.4%)

20-Sep-17

174.85 -0.7 (-0.4%)

21-Sep-17

175.00 0.15 (0.09%)

22-Sep-17

168.25 -6.75 (-3.86%)

DELIVERY AVERAGES
3-Day 69.73%
5-Day 70.30%
8-Day 70.47%
66.17
210.00 140.00 170.29
INOX Leisure
Add to

ACTIONS

  • INOX Leisure closes below 30-Day Moving Average of 244.94 today.
B 233.90 228.00 231.20 -1.03 0.14
AVERAGE VOLUME
5-Day 5474.20
10-Day 6684.10
30-Day 9036.73
6225
239.29 247.20 265.41 255.65 59.28 3.59

18-Sep-17

236.40 1.35 (0.57%)

19-Sep-17

236.60 0.2 (0.08%)

20-Sep-17

235.75 -0.85 (-0.36%)

21-Sep-17

233.60 -2.15 (-0.91%)

22-Sep-17

231.20 -2.4 (-1.03%)

DELIVERY AVERAGES
3-Day 63.98%
5-Day 57.63%
8-Day 63.93%
64.62
280.30 186.90 231.63
MphasiS
Add to

ACTIONS

  • Mphasis closes above 50-Day Moving Average of 591.85 today.
A 618.85 603.75 614.15 -0.53 0.02
AVERAGE VOLUME
5-Day 1200.20
10-Day 1446.70
30-Day 2168.13
288
602.77 596.75 587.53 576.59 17.93 2.53

18-Sep-17

613.20 -7.35 (-1.18%)

19-Sep-17

620.75 7.55 (1.23%)

20-Sep-17

612.15 -8.6 (-1.39%)

21-Sep-17

617.40 5.25 (0.86%)

22-Sep-17

614.15 -3.25 (-0.53%)

DELIVERY AVERAGES
3-Day 89.94%
5-Day 85.88%
8-Day 84.77%
68.01
740.85 493.95 610.36
JagranPrakashan
Add to

ACTIONS

  • JagranPrakashan closes below 200-Day Moving Average of 181.47 today.
B 181.00 179.00 179.30 -1.13 0.01
AVERAGE VOLUME
5-Day 5572.60
10-Day 5630.10
30-Day 108967.03
527
176.80 176.38 182.69 181.34 17.53 3.35

18-Sep-17

185.00 1.85 (1.01%)

19-Sep-17

183.25 -1.75 (-0.95%)

20-Sep-17

182.00 -1.25 (-0.68%)

21-Sep-17

181.35 -0.65 (-0.36%)

22-Sep-17

179.30 -2.05 (-1.13%)

DELIVERY AVERAGES
3-Day 88.80%
5-Day 85.81%
8-Day 84.70%
84.32
217.60 145.10 179.79
Sections
Follow us on
Available On