• Quotes

  • NAVs

  • News

  • Messages

  • Opinions

  • Notices

  • Videos

Feedback
Make this your Home
Market Stats - Most active shares in the BSE-MIDCAP on the BSE
Most Active
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.
Index
Most active shares in the BSE-MIDCAP on the BSE
BSE
All Companies
Low Price High Volume
BSE-100
BSE-200
SENSEX
BSE TECk INDEX
BSE PSU INDEX
BSE-500
CAPITAL GOODS
BSE FMCG INDEX
BSE HEALTHCARE
BSE CD INDEX
BSE IT INDEX
BANKEX
BSE Auto
BSE Metal
BSE Oil & Gas
BSE-MIDCAP
BSE-SMALLCAP
BSE REALTY
BSE POWER INDEX
BSE IPO
NSE
All Companies
Low Price High Volume
CNX NIFTY JR
S&P CNX 500
S&P CNX DEFTY
S&P CNX NIFTY
CNX IT
BANK Nifty
CNX Midcap
CNX 100
Nifty Midcap 50
BSE 20 Nov 17:31
Company Name Group High Low Last
Price		 % Chg Value
(Rs. cr.)		 Volume
Edelweiss Cap B2 510.00 479.00 485.25 0.86 275.31 5673561
HDIL A 343.90 321.35 338.40 -1.47 210.68 6225900
Dena Bank B2 82.50 71.80 81.45 12.97 77.10 9465390
Aban Offshore A 1,379.75 1,327.00 1,372.40 1.79 65.28 475657
Educomp Sol A 767.80 741.25 761.25 0.67 54.61 717385
Bajaj Hind B2 209.25 199.30 207.10 -0.19 47.41 2289131
Jindal Saw B2 878.05 810.00 872.20 6.91 42.77 490380
JaiprakashHydro A 76.20 70.50 75.30 6.81 32.62 4331715
LIC Housing Fin A 864.05 824.50 860.30 0.74 32.53 378181
Indiabulls Real A 226.50 218.00 224.80 0.63 30.87 1373216
Punj Lloyd A 216.45 207.00 214.90 3.00 29.71 1382349
Welspun Guj A 289.50 275.80 281.20 -3.76 23.98 852927
IFCI A 50.70 48.60 50.55 2.22 23.60 4668605
IDBI Bank A 129.10 119.90 127.75 3.11 21.73 1700812
Balrampur Chini A 139.25 131.50 134.05 -3.18 21.50 1603714
Shree Renuka A 234.00 222.00 230.25 1.61 21.33 926361
Lanco Infratech A 558.90 544.00 554.00 1.12 21.02 379339
Bhushan A 1,370.00 1,321.00 1,359.55 1.50 20.44 150332
Havells India B2 359.35 315.20 340.30 6.56 19.69 578526
GVK Power A 52.70 51.05 51.85 0.29 19.13 3689643
IVRCL Infras A 391.40 362.55 386.50 4.71 18.95 490267
PTC India A 114.45 108.30 110.45 -0.59 17.65 1598242
Mphasis A 734.00 703.10 714.65 -0.80 17.10 239225
Jubilant Org A 310.80 268.00 305.45 9.44 16.96 555101
Hind Oil Explor B2 288.15 273.25 285.25 -1.35 15.62 547504
Patni Computer B2 456.70 435.30 442.95 -3.73 14.70 331867
UCO Bank A 60.30 54.25 59.70 7.96 14.00 2344891
Mah Seamless B2 356.00 343.25 352.10 0.51 13.89 394393
Pantaloon Ret A 340.50 318.00 335.25 1.76 13.62 406130
Rolta A 175.75 168.00 174.75 1.72 11.85 678345
Glenmark A 257.00 244.10 254.10 2.94 11.78 463645
Ispat Industrie A 20.85 20.05 20.75 1.47 11.71 5643127
Max India A 211.20 198.50 209.50 4.96 11.49 548359
Vijaya Bank B2 53.90 48.55 53.50 7.32 11.42 2135313
Tech Mahindra A 992.00 953.00 981.75 0.75 10.67 108692
Ackruti City A 551.90 525.00 546.10 2.07 10.65 194931
Rel Ind Infra B2 964.00 928.10 955.25 0.17 10.41 109013
Dish TV India B2 41.00 38.90 40.35 1.13 10.14 2512684
GE Shipping A 292.50 271.95 289.15 4.10 9.34 323184
Hind Constr A 141.90 134.20 141.05 2.77 9.25 655908
Guj State Petro A 92.95 90.55 92.70 0.98 8.74 943245
IRB Infra A 270.00 260.50 264.55 0.15 8.71 329083
GTL Infra A 32.60 31.15 32.50 3.34 8.49 2611212
Godrej Consumer A 278.40 272.00 276.70 0.62 8.15 294619
United Phos A 138.40 133.15 135.00 -2.88 7.62 564119
Indian Hotels A 87.20 83.60 84.35 -0.65 7.19 852916
Central Bank A 159.00 148.50 157.40 4.79 7.04 447497
Exide Industrie A 111.40 106.00 108.35 0.93 6.93 639897
Torrent Power A 324.00 313.00 319.90 2.03 6.89 215302
Praj Industries A 90.70 87.05 90.15 1.29 6.74 747699
GTL A 355.90 348.00 349.30 -0.77 6.33 181276
Thermax A 612.00 576.00 598.15 3.63 6.05 101113
Syndicate Bank A 98.25 87.20 95.95 7.93 5.97 621821
Guj Mineral A 116.90 113.90 115.20 0.13 5.79 502389
DeccanChronicle B2 153.75 147.50 150.05 -0.46 5.78 385450
Sunteck Realty B2 530.05 520.00 526.85 1.00 5.61 106538
Voltas A 180.00 165.30 178.20 4.24 5.60 314217
Jet Airways A 439.00 418.50 422.05 -2.30 5.50 130329
Allahabad Bank A 141.10 129.50 139.50 5.24 5.24 375498
India Infoline A 146.00 140.00 144.60 1.23 4.94 341348
Oriental Bank A 293.70 272.05 289.00 4.90 4.75 164445
Financial Tech A 1,405.05 1,362.00 1,390.10 1.14 4.70 33844
Gammon Infra B2 21.15 18.00 20.50 10.81 4.70 2294553
Kingfisher Air B2 51.75 49.20 51.00 0.00 4.60 901112
India Cements A 102.45 99.25 102.10 2.25 4.55 445978
Indiabulls A 138.10 131.55 134.60 -1.36 4.46 331052
Andhra Bank A 122.00 110.40 119.75 5.55 4.43 369605
Prism Cement B2 41.65 39.15 40.80 2.64 4.40 1079576
IndusInd Bank B2 130.40 122.25 128.80 1.66 4.31 334362
Triveni Engg B2 105.50 101.30 104.30 2.15 4.28 410553
Tata Chemicals A 286.25 273.55 284.10 3.01 4.17 146851
Peninsula Land B2 83.50 75.25 79.95 5.27 4.08 510487
Jai Corp A 223.00 216.10 220.60 -1.30 4.08 185002
Ashok Leyland A 53.90 51.85 53.80 3.07 4.07 756250
Gammon India B2 253.00 221.30 248.60 9.32 4.01 161387
Indian Bank A 166.25 153.00 164.50 3.92 3.99 242785
Parsvnath B2 113.40 108.55 112.40 1.22 3.97 353041
Reliance Media B2 286.00 266.50 280.70 2.05 3.88 138240
Redington B2 323.90 294.10 315.45 4.63 3.86 122302
Apollo Tyres B2 53.20 50.75 52.15 -1.32 3.78 724352
Moser Baer A 86.15 82.50 85.25 2.10 3.66 429376
Bharat Forge A 266.35 258.00 264.30 0.30 3.65 138073
Bayer Cropscien B2 518.45 485.60 495.20 -1.53 3.64 73485
MRF B2 5,980.00 5,840.00 5,904.20 0.01 3.63 6154
Rashtriya Chem A 74.25 71.50 73.15 2.02 3.49 477736
Guj NRE Coke A 65.40 63.15 64.40 -1.90 3.40 528629
Everest Kanto A 145.90 142.00 144.65 0.14 3.33 230456
Videocon Indust A 222.70 216.05 221.15 0.07 3.22 145796
Sintex India A 237.00 224.25 229.75 -1.01 3.16 137553
IOB A 117.40 108.50 115.95 4.51 2.98 256782
Mcleod Rus B2 243.95 235.00 242.50 2.04 2.90 119777
Biocon A 269.50 258.50 267.90 1.82 2.87 107093
Shipping Corp A 149.90 144.50 149.15 1.60 2.86 191630
Bank of Mah B2 49.70 46.15 49.20 5.24 2.73 554490
Godrej Ind A 194.75 187.60 193.15 1.13 2.55 131966
Alstom Projects A 527.00 515.00 524.55 -0.29 2.54 48366
Andrew Yule B2 67.45 61.65 64.25 2.72 2.41 374817
Essar Shipping B2 69.80 65.75 67.15 -1.32 2.28 339244
Monnet Ispat B2 392.00 366.55 385.20 5.09 2.25 58335
TataTeleservice A 26.15 25.15 25.90 0.19 2.15 831592
P and G A 1,899.00 1,792.00 1,837.80 -1.43 2.13 11567
TV 18 B2 79.50 76.05 78.75 2.54 2.12 269049
Nagarjuna Const A 169.00 160.55 166.45 1.96 2.09 125675
Lupin A 1,349.70 1,321.05 1,332.05 -0.54 2.02 15195
Opto Circuits A 215.40 207.15 214.40 0.59 1.94 90508
Great Offshore B2 543.00 534.20 539.95 0.83 1.87 34676
ING Vysya Bank B2 309.00 295.10 307.05 2.86 1.82 59262
Sobha Developer B2 241.00 225.15 236.75 0.68 1.80 75935
Tata Tea A 873.95 848.00 869.70 1.13 1.79 20541
Kirloskar Oil B2 149.90 142.60 143.50 -0.90 1.79 124410
Nagarjuna Fert B2 31.00 29.95 30.90 1.31 1.74 561924
JK Bank B2 659.95 605.05 657.65 5.96 1.69 25766
Petronet LNG A 69.90 67.10 69.50 0.80 1.64 236168
Bombay Rayon B2 201.00 191.00 197.25 -1.08 1.62 81893
STC India B2 347.95 339.00 342.00 -0.70 1.51 44101
Tulip Telecom A 921.00 898.00 911.75 0.10 1.50 16444
Religare Enterp A 377.50 369.90 373.35 -0.82 1.36 36530
MTNL A 75.60 73.50 75.05 0.00 1.35 179870
Chambal Fert A 52.20 51.00 51.90 1.07 1.34 257389
Sun Pharma Adv B2 85.95 82.00 84.00 1.63 1.24 147399
EngineersInd B2 1,450.50 1,378.50 1,397.80 0.53 1.22 8730
Sterlite Techno B2 311.90 302.10 305.60 0.20 1.20 39381
Colgate A 690.00 680.00 681.85 0.32 1.12 16438
Corporation Ban A 467.95 447.05 450.80 -0.87 1.12 24736
IndraprasthaGas B2 171.40 164.25 165.95 -1.31 1.10 65986
Titan Industrie A 1,399.00 1,355.50 1,364.80 -2.72 1.07 7839
Federal Bank A 239.90 229.65 237.90 2.19 1.05 44032
Dishman Pharma B2 223.50 215.20 216.10 -3.31 1.04 48016
Karnataka Bank B2 129.95 125.55 129.80 1.80 1.03 79257
Castrol A 534.00 518.00 528.40 1.35 0.95 18027
Marico A 102.45 100.65 101.25 -0.44 0.93 91881
Madras Cements A 105.95 102.15 105.50 1.69 0.91 85955
HMT B2 70.60 68.60 69.35 -2.60 0.91 130738
M&M Financial A 286.00 276.10 284.25 1.74 0.90 31743
Chennai Petro A 215.60 208.10 214.15 0.63 0.86 40354
Pidilite Ind B2 184.95 170.05 183.70 2.94 0.86 46890
Aurobindo Pharm B2 790.00 763.00 786.15 2.16 0.84 10683
Allcargo Global B2 185.00 175.00 182.85 3.86 0.83 45216
Hotel Leela B2 39.35 37.90 39.15 0.38 0.81 206632
CRISIL B2 4,300.00 4,220.00 4,279.45 1.64 0.80 1863
Torrent Pharma B2 382.85 370.00 378.60 -0.04 0.79 20861
Puravankara Pro B2 99.20 95.10 96.95 -1.12 0.77 79803
AIA Engineering B2 346.80 328.05 340.85 2.07 0.77 22606
Omaxe B2 98.65 95.95 98.40 0.97 0.75 76552
Bajaj Finserv B2 333.90 325.05 327.85 -0.26 0.75 22828
Spice Comm A 66.00 63.90 64.45 -1.53 0.74 115204
Motherson Sumi B2 139.40 133.05 134.65 0.11 0.72 53384
EID Parry B2 322.95 310.30 315.20 -1.56 0.72 22791
Phoenix Mills B2 188.50 182.05 184.60 0.00 0.70 38162
Rei Agro A 45.70 44.50 45.05 -0.99 0.70 155961
KEC Int B2 560.00 540.00 551.70 2.57 0.69 12520
BGR Energy B2 499.00 485.00 492.90 -0.23 0.67 13636
Fortis Health A 107.50 104.60 107.05 0.90 0.60 55986
UTV Software B2 462.20 442.10 460.10 2.26 0.58 12594
Wockhardt B2 176.90 173.00 175.55 0.20 0.54 30625
Nirma B2 187.90 181.00 182.70 0.47 0.51 28152
HT Media B2 141.50 133.10 137.45 2.00 0.51 37326
Bajaj Holdings A 513.00 492.00 506.35 2.14 0.51 9992
GNFC B2 94.20 92.75 93.75 -0.58 0.50 53078
Kesoram B2 330.00 315.00 324.95 2.03 0.49 15135
CESC A 372.00 363.10 369.65 1.00 0.48 12861
Prakash Ind B2 144.50 141.10 143.40 0.31 0.46 31927
Jain Irrigation A 870.00 840.00 849.30 -0.74 0.45 5342
Piramal Health A 402.90 391.05 400.85 1.17 0.44 10863
EIH A 136.00 131.40 132.70 -1.15 0.43 32581
MindTree B2 642.10 631.05 633.35 -1.75 0.38 5933
Guj Gas B2 230.45 225.00 227.05 -1.35 0.37 16319
Aventis Pharma B2 1,585.00 1,545.00 1,562.00 0.48 0.37 2341
BEML A 1,114.00 1,013.90 1,023.70 -0.59 0.36 3499
OnMobile Global B2 399.95 390.10 393.90 -1.34 0.33 8447
KGN Industries B2 174.90 154.80 156.05 -9.25 0.33 21079
REI Six Ten B2 140.00 130.10 134.35 -1.58 0.33 24456
Thomas Cook B2 63.10 60.00 60.95 0.25 0.31 50466
Cummins A 397.00 391.05 392.30 -0.87 0.30 7698
Guj Flourochem B2 134.50 130.50 132.80 -1.85 0.30 22401
Berger Paints B2 57.25 55.30 55.55 -0.36 0.28 49555
SKF India B2 287.90 277.00 282.40 -0.46 0.26 9355
Sterling Bio A 94.50 92.00 93.50 0.92 0.26 27834
HCL Info B2 158.00 155.00 157.55 0.45 0.22 14125
Ipca Labs B2 952.90 931.05 940.15 0.21 0.22 2307
Gillette India B2 1,349.00 1,320.00 1,336.60 -0.10 0.22 1615
Pfizer B2 921.00 880.10 916.60 0.32 0.21 2294
Nat Fert B2 66.80 64.10 64.60 -0.08 0.21 32290
Cadila Health A 580.00 568.00 570.00 -0.35 0.21 3603
Nava Bharat Ven B2 384.90 376.15 380.40 -0.51 0.20 5153
State B Bikaner B2 475.00 451.05 465.65 2.43 0.19 4143
BOC India B2 174.90 168.20 172.20 -0.81 0.19 10918
Britannia B2 1,698.00 1,670.00 1,683.15 0.18 0.19 1112
Shriram TransFi A 439.80 432.20 435.80 -0.79 0.17 3946
Future Capital B2 239.00 234.10 236.50 -0.71 0.17 7168
Monsanto India B2 1,570.00 1,520.05 1,559.30 1.69 0.17 1070
State Bnk Tr B2 566.00 551.35 563.70 0.54 0.16 2835
Coromandel Int B2 223.35 210.15 216.35 -3.59 0.16 7177
3M India B2 1,823.50 1,765.00 1,810.20 2.56 0.15 853
State Bnk My B2 610.00 599.00 606.55 2.01 0.15 2498
Kalpataru Power B2 924.90 911.00 913.45 -0.63 0.14 1526
Kansai Nerolac B2 1,179.95 1,116.00 1,152.65 -0.97 0.13 1156
Blue Star B2 343.00 334.00 337.80 -0.76 0.12 3625
Shree Cements B2 1,718.25 1,702.00 1,704.30 0.25 0.12 701
Wyeth B2 726.90 710.00 720.30 0.78 0.11 1537
HSBC Invest B2 269.00 261.05 267.55 0.87 0.08 3169
Tata Inv Corp B2 453.95 440.00 448.90 2.43 0.08 1849
Carborundum B2 144.25 142.00 142.10 -0.11 0.08 5759
Apollo Hospital A 533.95 529.00 530.70 -0.23 0.08 1503
Birla Corp B2 300.00 295.35 298.25 0.42 0.07 2408
Mahindra Holida B2 365.85 360.00 363.15 -1.41 0.07 1969
IBN18 Broadcast B2 90.00 87.20 88.90 0.57 0.07 7751
Bannariamman B2 1,263.00 1,150.00 1,200.20 0.43 0.06 520
JagranPrakashan B2 120.80 117.00 117.95 -2.60 0.06 5092
Motilal Oswal F B2 164.00 160.00 162.15 -0.28 0.05 3319
Simplex Infra B2 519.45 495.00 515.00 0.17 0.05 1037
AstraZeneca B2 965.00 950.05 954.15 -0.95 0.05 525
Info Edge B2 817.50 781.00 807.35 -1.61 0.05 568
Novartis India B2 528.00 514.00 527.50 -0.50 0.04 707
GlaxoSmith Con A 1,369.95 1,345.00 1,362.10 -0.55 0.03 252
Godfrey Phillip B2 1,779.65 1,733.55 1,754.60 0.78 0.03 188
Alfa Laval B2 1,225.00 1,210.00 1,217.55 -0.58 0.03 224
Shriram City B2 400.00 389.00 396.90 1.72 0.02 480
ICI India B2 577.00 569.00 574.15 0.62 0.02 329
Matrix Lab B2 0.00 0.00 209.35 0.00 0.00 0
Blue Dart B2 561.25 561.00 561.00 1.04 0.00 0
Madras Aluminiu B2 0.00 0.00 115.85 0.00 0.00 0

Stay on top of news
wherever you are
Follow news on a company or a topic
Set SMS alert
Newsletters

Daily Markets Newsletter

Sample   Subscribe Now

Daily Portfolio Update

  Subscribe Now

MF Newsletters

Sample   Subscribe Now

PF Newsletters

  Subscribe Now

Your Stocks
To SMS your queries to us Type YS < Your Query > SMS to 51818
Stocks to be discussed next:   GVK Power |  IFCI |  Kingfisher Air 
  • Most Read
  • Most Watched
Chat with Experts
Ramesh Damani

Member BSE ,
(24 Nov- 16:00hrs) 

Upcoming Chat

Nov 24 | 05:00 PM
Steve Forbes

Nov 30 | 12:00 PM
Hemant Luthra

Dec 01 | 11:00 AM
Harsh Mariwala

All Schedule  |  Previous Transcripts

What the stars foretell

Bejan Daruwalla

Ganeshaspeaks: Market prediction for Nov 20

View all astrologers