• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney IThe Winning Leap SME Special
Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 07 Dec 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
HCL Tech
Add to

ACTIONS

  • HCL Tech closes above 30-Day,200-Day Moving Average today.
  • HCL Tech Block Deal on BSE||Qty: 300,048||Deal Price: 784.00||Value (cr): 23.52||Time: 12:53pm
A 788.40 772.00 784.60 -0.05 26.44
AVERAGE VOLUME
5-Day 96273.40
10-Day 80411.30
30-Day 92291.70
337036
781.19 792.42 768.55 782.90 16.24 5.15

01-Dec-16

801.70 -1.1 (-0.14%)

02-Dec-16

793.35 -8.35 (-1.04%)

05-Dec-16

792.55 -0.8 (-0.1%)

06-Dec-16

785.00 -7.55 (-0.95%)

07-Dec-16

784.75 -0.25 (-0.03%)

DELIVERY AVERAGES
3-Day 51.12%
5-Day 60.92%
8-Day 59.14%
63.95
863.50 706.50 783.76
Sun TV Network
Add to
A 483.00 465.55 469.60 -1.03 17.61
AVERAGE VOLUME
5-Day 492270.80
10-Day 283457.00
30-Day 155715.27
374940
492.67 506.11 444.61 421.60 19.38 5.27

01-Dec-16

460.75 -10.15 (-2.16%)

02-Dec-16

437.75 -23 (-4.99%)

05-Dec-16

493.10 55.35 (12.64%)

06-Dec-16

474.50 -18.6 (-3.77%)

07-Dec-16

469.60 -4.9 (-1.03%)

DELIVERY AVERAGES
3-Day 15.88%
5-Day 16.57%
8-Day 18.52%
10.28
521.95 427.05 475.20
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 38,587||Deal Price: 2,189.50||Value (cr): 8.45||Time: 10:27am
A 2,190.00 2,151.00 2,158.20 -1.47 14.26
AVERAGE VOLUME
5-Day 44980.80
10-Day 79131.00
30-Day 118082.57
66096
2241.00 2303.59 2459.51 2444.07 18.16 7.22

01-Dec-16

2266.45 -10.3 (-0.45%)

02-Dec-16

2223.90 -42.55 (-1.88%)

05-Dec-16

2186.45 -37.45 (-1.68%)

06-Dec-16

2190.45 4 (0.18%)

07-Dec-16

2158.20 -32.25 (-1.47%)

DELIVERY AVERAGES
3-Day 65.98%
5-Day 61.69%
8-Day 60.90%
71.56
2,409.45 1,971.45 2167.74
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 104,143||Deal Price: 967.75||Value (cr): 10.08||Time: 11:25am
A 972.60 960.90 966.60 -0.04 11.90
AVERAGE VOLUME
5-Day 102132.20
10-Day 188515.00
30-Day 174791.93
123075
961.30 990.42 1085.19 1107.13 16.78 3.88

01-Dec-16

976.05 0.6 (0.06%)

02-Dec-16

964.10 -11.95 (-1.22%)

05-Dec-16

961.40 -2.7 (-0.28%)

06-Dec-16

966.95 5.55 (0.58%)

07-Dec-16

966.60 -0.35 (-0.04%)

DELIVERY AVERAGES
3-Day 69.26%
5-Day 64.78%
8-Day 65.22%
69.62
1,063.60 870.30 966.91
Tech Mahindra
Add to

ACTIONS

  • Tech Mahindra Block Deal on NSE||Qty: 250,000||Deal Price: 459.60||Value (cr): 11.49||Time: 12:14pm
A 469.70 453.50 455.20 -2.15 5.20
AVERAGE VOLUME
5-Day 197767.60
10-Day 210041.50
30-Day 392306.03
114204
449.57 440.49 477.83 473.30 14.79 3.27

01-Dec-16

475.20 -10.2 (-2.1%)

02-Dec-16

472.85 -2.35 (-0.49%)

05-Dec-16

462.25 -10.6 (-2.24%)

06-Dec-16

465.20 2.95 (0.64%)

07-Dec-16

455.20 -10 (-2.15%)

DELIVERY AVERAGES
3-Day 61.12%
5-Day 65.26%
8-Day 60.92%
69.35
511.70 418.70 458.76
Reliance Comm
Add to

ACTIONS

  • Sell RComm, DLF, Century Tex; buy EIL, Infosys: Gujral
A 36.70 35.75 36.45 0.69 4.31
AVERAGE VOLUME
5-Day 1208167.80
10-Day 1309737.30
30-Day 1401258.93
1181083
40.31 42.94 47.86 49.09 -5.06 0.28

01-Dec-16

35.75 -1.9 (-5.05%)

02-Dec-16

35.85 0.1 (0.28%)

05-Dec-16

36.15 0.3 (0.84%)

06-Dec-16

36.20 0.05 (0.14%)

07-Dec-16

36.45 0.25 (0.69%)

DELIVERY AVERAGES
3-Day 18.02%
5-Day 20.82%
8-Day 20.65%
23.37
39.80 32.60 36.41
Idea Cellular
Add to

ACTIONS

  • Idea Cellular closes above 30-Day Moving Average of 73.71 today.
A 76.45 74.15 75.30 1.21 3.94
AVERAGE VOLUME
5-Day 926973.80
10-Day 810075.00
30-Day 810151.30
523852
73.73 75.57 93.02 97.09 22.28 1.12

01-Dec-16

72.95 -4.6 (-5.93%)

02-Dec-16

73.50 0.55 (0.75%)

05-Dec-16

72.70 -0.8 (-1.09%)

06-Dec-16

74.40 1.7 (2.34%)

07-Dec-16

75.30 0.9 (1.21%)

DELIVERY AVERAGES
3-Day 33.40%
5-Day 33.50%
8-Day 35.61%
38.59
81.80 67.00 75.50
Zee Entertain
Add to

ACTIONS

  • Zee Entertain Block Deal on NSE||Qty: 260,000||Deal Price: 436.00||Value (cr): 11.34||Time: 1:50pm
A 447.45 436.65 441.50 -0.63 3.80
AVERAGE VOLUME
5-Day 206580.60
10-Day 168868.60
30-Day 131524.87
85992
474.72 500.42 483.40 460.48 44.24 14.03

01-Dec-16

456.80 1.05 (0.23%)

02-Dec-16

443.35 -13.45 (-2.94%)

05-Dec-16

443.35 0 (0%)

06-Dec-16

444.30 0.95 (0.21%)

07-Dec-16

441.50 -2.8 (-0.63%)

DELIVERY AVERAGES
3-Day 48.81%
5-Day 50.57%
8-Day 47.18%
33.05
488.70 399.90 440.17
Bharti Airtel
Add to
A 334.60 325.40 328.90 -0.05 3.62
AVERAGE VOLUME
5-Day 147299.40
10-Day 157312.30
30-Day 153169.80
109923
311.65 312.46 338.25 338.90 16.15 1.56

01-Dec-16

319.10 -5.4 (-1.66%)

02-Dec-16

318.75 -0.35 (-0.11%)

05-Dec-16

327.45 8.7 (2.73%)

06-Dec-16

329.05 1.6 (0.49%)

07-Dec-16

328.90 -0.15 (-0.05%)

DELIVERY AVERAGES
3-Day 41.28%
5-Day 49.34%
8-Day 50.92%
49.46
361.95 296.15 330.23
HT Media
Add to

ACTIONS

  • HT Media has hit 52wk low of Rs 69.45 on NSE
B 74.20 70.50 72.95 3.33 3.29
AVERAGE VOLUME
5-Day 173781.80
10-Day 99333.20
30-Day 60898.47
451080
77.58 81.33 81.60 81.41 18.24 1.07

01-Dec-16

70.90 -0.6 (-0.84%)

02-Dec-16

70.00 -0.9 (-1.27%)

05-Dec-16

71.30 1.3 (1.86%)

06-Dec-16

70.60 -0.7 (-0.98%)

07-Dec-16

72.90 2.3 (3.26%)

DELIVERY AVERAGES
3-Day 73.29%
5-Day 73.20%
8-Day 73.53%
58.25
84.70 56.50 71.15
DB Corp
Add to

ACTIONS

  • DB Corp closes above 200-Day Moving Average of 363.68 today.
A 354.50 348.90 352.30 0.95 2.74
AVERAGE VOLUME
5-Day 18126.80
10-Day 10588.90
30-Day 29372.63
77806
371.51 380.90 380.84 364.46 17.62 4.8

01-Dec-16

364.05 0.75 (0.21%)

02-Dec-16

361.75 -2.3 (-0.63%)

05-Dec-16

360.35 -1.4 (-0.39%)

06-Dec-16

349.00 -11.35 (-3.15%)

07-Dec-16

351.20 2.2 (0.63%)

DELIVERY AVERAGES
3-Day 86.09%
5-Day 88.73%
8-Day 87.78%
84.00
418.80 279.20 349.51
Dish TV
Add to

ACTIONS

  • Dish TV India Block Deal on NSE||Qty: 501,751||Deal Price: 87.90||Value (cr): 4.41||Time: 1:51pm
A 88.90 85.60 86.05 -1.04 2.57
AVERAGE VOLUME
5-Day 412717.80
10-Day 503002.80
30-Day 628796.53
299132
89.67 91.99 93.76 90.58 28.21 83.54

01-Dec-16

89.50 -1.65 (-1.81%)

02-Dec-16

86.15 -3.35 (-3.74%)

05-Dec-16

85.80 -0.35 (-0.41%)

06-Dec-16

86.95 1.15 (1.34%)

07-Dec-16

86.05 -0.9 (-1.04%)

DELIVERY AVERAGES
3-Day 33.21%
5-Day 34.83%
8-Day 35.87%
27.76
95.60 78.30 86.68
Tata Comm
Add to
A 647.35 628.55 635.80 -0.58 2.18
AVERAGE VOLUME
5-Day 46948.00
10-Day 53909.90
30-Day 73248.77
34219
628.33 620.33 519.96 483.07 61.13 2.18

01-Dec-16

665.80 7.6 (1.15%)

02-Dec-16

628.70 -37.1 (-5.57%)

05-Dec-16

636.70 8 (1.27%)

06-Dec-16

639.50 2.8 (0.44%)

07-Dec-16

635.80 -3.7 (-0.58%)

DELIVERY AVERAGES
3-Day 15.73%
5-Day 15.25%
8-Day 18.86%
17.08
703.45 575.55 636.71
Wipro
Add to

ACTIONS

  • Wipro closes below 30-Day Moving Average of 454.24 today.
A 459.40 452.30 453.20 -0.96 2.13
AVERAGE VOLUME
5-Day 52782.20
10-Day 75911.80
30-Day 94536.77
46987
454.30 465.09 510.72 520.40 13.91 2.69

01-Dec-16

467.65 2.55 (0.55%)

02-Dec-16

460.10 -7.55 (-1.61%)

05-Dec-16

456.45 -3.65 (-0.79%)

06-Dec-16

457.60 1.15 (0.25%)

07-Dec-16

453.20 -4.4 (-0.96%)

DELIVERY AVERAGES
3-Day 50.35%
5-Day 62.05%
8-Day 57.81%
52.36
503.35 411.85 455.05
Mindtree
Add to

ACTIONS

  • Mindtree Block Deal on NSE||Qty: 482,831||Deal Price: 461.55||Value (cr): 22.29||Time: 09:29am
A 471.85 456.00 458.45 -0.21 2.00
AVERAGE VOLUME
5-Day 33775.60
10-Day 39909.20
30-Day 171647.00
43567
447.67 462.92 560.06 592.83 13.31 3.19

01-Dec-16

467.80 -9.35 (-1.96%)

02-Dec-16

460.40 -7.4 (-1.58%)

05-Dec-16

449.20 -11.2 (-2.43%)

06-Dec-16

459.40 10.2 (2.27%)

07-Dec-16

458.45 -0.95 (-0.21%)

DELIVERY AVERAGES
3-Day 37.88%
5-Day 40.49%
8-Day 39.13%
30.54
505.30 413.50 464.18
Bharti Infratel
Add to
A 384.60 377.00 380.20 -0.22 1.27
AVERAGE VOLUME
5-Day 78380.20
10-Day 58996.00
30-Day 131983.03
33471
366.08 366.58 364.49 367.06 25.36 3.8

01-Dec-16

386.75 11.45 (3.05%)

02-Dec-16

386.00 -0.75 (-0.19%)

05-Dec-16

387.50 1.5 (0.39%)

06-Dec-16

381.05 -6.45 (-1.66%)

07-Dec-16

379.00 -2.05 (-0.54%)

DELIVERY AVERAGES
3-Day 53.93%
5-Day 52.74%
8-Day 55.94%
51.64
419.15 342.95 379.95
TV18 Broadcast
Add to

ACTIONS

  • Prefer TV18 Broadcast, Dish TV: Sharmila Joshi
A 38.40 36.90 37.10 -0.93 1.13
AVERAGE VOLUME
5-Day 251953.80
10-Day 375842.90
30-Day 448127.73
304302
39.58 41.95 41.28 40.51 53 1.76

01-Dec-16

37.90 -0.55 (-1.43%)

02-Dec-16

36.95 -0.95 (-2.51%)

05-Dec-16

37.65 0.7 (1.89%)

06-Dec-16

37.45 -0.2 (-0.53%)

07-Dec-16

37.10 -0.35 (-0.93%)

DELIVERY AVERAGES
3-Day 29.21%
5-Day 28.06%
8-Day 32.19%
33.37
41.15 33.75 37.71
Just Dial
Add to
A 382.70 377.00 380.00 0.26 0.96
AVERAGE VOLUME
5-Day 43776.00
10-Day 67524.10
30-Day 120693.50
25325
393.53 413.15 529.52 572.19 20.49 3.99

01-Dec-16

379.15 -0.4 (-0.11%)

02-Dec-16

372.95 -6.2 (-1.64%)

05-Dec-16

380.85 7.9 (2.12%)

06-Dec-16

379.00 -1.85 (-0.49%)

07-Dec-16

380.00 1 (0.26%)

DELIVERY AVERAGES
3-Day 20.33%
5-Day 19.90%
8-Day 16.72%
27.34
416.90 341.10 380.10
MTNL
Add to

ACTIONS

  • MTNL closes above 30-Day Moving Average of 17.96 today.
B 19.00 17.65 18.05 2.56 0.88
AVERAGE VOLUME
5-Day 254156.00
10-Day 182712.70
30-Day 197074.60
486337
17.94 18.71 19.93 19.34 -0.57 90.25

01-Dec-16

17.55 0.15 (0.86%)

02-Dec-16

17.35 -0.2 (-1.14%)

05-Dec-16

17.30 -0.05 (-0.29%)

06-Dec-16

17.60 0.3 (1.73%)

07-Dec-16

18.05 0.45 (2.56%)

DELIVERY AVERAGES
3-Day 51.57%
5-Day 45.97%
8-Day 42.57%
37.53
21.10 14.10 18.34
Den Networks
Add to

ACTIONS

  • Den Networks has hit 52wk low of Rs 60.00 on NSE
A 63.50 62.10 62.75 0.64 0.78
AVERAGE VOLUME
5-Day 43543.40
10-Day 35621.90
30-Day 27878.73
124323
72.23 72.51 81.77 82.39 -5.67 0.83

01-Dec-16

64.15 1.4 (2.23%)

02-Dec-16

63.35 -0.8 (-1.25%)

05-Dec-16

63.15 -0.2 (-0.32%)

06-Dec-16

62.35 -0.8 (-1.27%)

07-Dec-16

62.60 0.25 (0.4%)

DELIVERY AVERAGES
3-Day 60.53%
5-Day 64.97%
8-Day 60.63%
73.05
74.80 49.90 62.86
HFCL
Add to

ACTIONS

  • HFCL has hit 52wk low of Rs 11.55 on NSE
B 12.38 12.05 12.16 -0.73 0.52
AVERAGE VOLUME
5-Day 359620.00
10-Day 512476.00
30-Day 537959.20
424573
13.32 14.14 16.28 16.55 243.2 1.44

01-Dec-16

12.54 -0.11 (-0.87%)

02-Dec-16

12.30 -0.24 (-1.91%)

05-Dec-16

12.30 0 (0%)

06-Dec-16

12.25 -0.05 (-0.41%)

07-Dec-16

12.16 -0.09 (-0.73%)

DELIVERY AVERAGES
3-Day 72.81%
5-Day 67.54%
8-Day 59.06%
82.59
14.70 9.80 12.24
PVR
Add to

ACTIONS

  • PVR closes below 150-Day Moving Average of 1084.70 today.
A 1,111.05 1,071.75 1,085.80 0.06 0.39
AVERAGE VOLUME
5-Day 4746.80
10-Day 5222.40
30-Day 7678.80
3586
1164.01 1180.71 1084.71 998.60 56.58 5.94

01-Dec-16

1132.90 -14.3 (-1.25%)

02-Dec-16

1100.20 -32.7 (-2.89%)

05-Dec-16

1068.45 -31.75 (-2.89%)

06-Dec-16

1085.20 16.75 (1.57%)

07-Dec-16

1083.80 -1.4 (-0.13%)

DELIVERY AVERAGES
3-Day 70.25%
5-Day 65.89%
8-Day 61.67%
60.81
1,302.20 868.20 1089.36
Finolex Cables
Add to

ACTIONS

  • Finolex Cables Block Deal on NSE||Qty: 195,217||Deal Price: 392.00||Value (cr): 7.65||Time: 11:13am
A 410.00 395.65 399.00 -2.74 0.20
AVERAGE VOLUME
5-Day 5905.20
10-Day 5206.60
30-Day 6930.23
5088
414.41 423.98 389.01 356.28 19.82 4.16

01-Dec-16

412.55 -0.85 (-0.21%)

02-Dec-16

415.35 2.8 (0.68%)

05-Dec-16

409.60 -5.75 (-1.38%)

06-Dec-16

410.25 0.65 (0.16%)

07-Dec-16

399.00 -11.25 (-2.74%)

DELIVERY AVERAGES
3-Day 76.68%
5-Day 74.05%
8-Day 80.56%
61.84
492.30 328.20 399.28
MphasiS
Add to

ACTIONS

  • Mphasis closes below 30-Day Moving Average of 512.83 today.
A 519.55 510.00 510.00 -1.35 0.14
AVERAGE VOLUME
5-Day 2954.20
10-Day 4377.30
30-Day 22965.47
2821
512.42 520.61 526.49 510.71 22.01 2.37

01-Dec-16

527.75 3.4 (0.65%)

02-Dec-16

521.90 -5.85 (-1.11%)

05-Dec-16

522.00 0.1 (0.02%)

06-Dec-16

517.00 -5 (-0.96%)

07-Dec-16

511.05 -5.95 (-1.15%)

DELIVERY AVERAGES
3-Day 54.13%
5-Day 57.45%
8-Day 66.42%
34.73
620.40 413.60 515.30
Oracle Fin Serv
Add to

ACTIONS

  • Oracle Fin Serv Block Deal on NSE||Qty: 25,174||Deal Price: 3,000.00||Value (cr): 7.55||Time: 10:35am
A 3,079.90 3,010.00 3,060.90 1.12 0.12
AVERAGE VOLUME
5-Day 638.40
10-Day 1141.90
30-Day 2106.97
391
3087.58 3159.14 3388.78 3401.96 21.67 8.71

01-Dec-16

3027.85 -28.35 (-0.93%)

02-Dec-16

3008.35 -19.5 (-0.64%)

05-Dec-16

3028.60 20.25 (0.67%)

06-Dec-16

3026.95 -1.65 (-0.05%)

07-Dec-16

3060.90 33.95 (1.12%)

DELIVERY AVERAGES
3-Day 75.81%
5-Day 67.92%
8-Day 81.70%
54.23
3,329.60 2,724.30 3051.45
JagranPrakashan
Add to

ACTIONS

  • JagranPrakashan closes below 200-Day Moving Average of 175.09 today.
B 173.00 169.20 169.50 -0.79 0.08
AVERAGE VOLUME
5-Day 18162.00
10-Day 12734.60
30-Day 9441.70
4864
180.26 187.15 181.65 175.31 21.13 4.3

01-Dec-16

177.75 2.05 (1.17%)

02-Dec-16

172.90 -4.85 (-2.73%)

05-Dec-16

172.00 -0.9 (-0.52%)

06-Dec-16

170.85 -1.15 (-0.67%)

07-Dec-16

169.80 -1.05 (-0.61%)

DELIVERY AVERAGES
3-Day 59.94%
5-Day 55.42%
8-Day 67.53%
56.17
205.00 136.70 170.92

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