Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 19 Apr 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 SENSEX

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

ACTIONS

  • Asian Paints Block Deal on NSE||Qty: 100,110||Deal Price: 1,183.05||Value (cr): 11.84||Time: 10:09am
A 1,185.75 1,164.75 1,166.80 0.00 0.00
AVERAGE VOLUME
5-Day 26403.00
10-Day 28849.80
30-Day 64599.77
0
1138.92 1132.22 1156.24 1154.82 60.68 16.1

13-Apr-18

1162.80 -1.35 (-0.12%)

16-Apr-18

1177.90 15.1 (1.3%)

17-Apr-18

1175.15 -2.75 (-0.23%)

18-Apr-18

1171.25 -3.9 (-0.33%)

19-Apr-18

1166.80 -4.45 (-0.38%)

DELIVERY AVERAGES
3-Day 58.23%
5-Day 53.32%
8-Day 51.48%
56.63
1,288.35 1,054.15 1172.62
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above 30-Day Moving Average of 2848.13 today.
A 2,860.00 2,845.00 2,855.10 0.00 0.00
AVERAGE VOLUME
5-Day 25072.60
10-Day 38748.60
30-Day 23185.03
0
2844.96 2930.79 3117.11 3042.73 21.8 4.85

13-Apr-18

2789.40 25.25 (0.91%)

16-Apr-18

2839.80 50.4 (1.81%)

17-Apr-18

2863.00 23.2 (0.82%)

18-Apr-18

2862.65 -0.35 (-0.01%)

19-Apr-18

2855.10 -7.55 (-0.26%)

DELIVERY AVERAGES
3-Day 66.30%
5-Day 66.07%
8-Day 66.45%
70.15
3,148.90 2,576.40 2853.93
Bharti Airtel
Add to
A 396.80 385.50 394.95 0.00 0.00
AVERAGE VOLUME
5-Day 453164.00
10-Day 384256.40
30-Day 450571.53
0
400.32 410.20 452.67 442.13 -11.08 1.56

13-Apr-18

377.80 -2.3 (-0.61%)

16-Apr-18

377.20 -0.6 (-0.16%)

17-Apr-18

381.30 4.1 (1.09%)

18-Apr-18

384.80 3.5 (0.92%)

19-Apr-18

394.95 10.15 (2.64%)

DELIVERY AVERAGES
3-Day 43.42%
5-Day 45.85%
8-Day 51.28%
26.29
423.25 346.35 391.27
Coal India
Add to

ACTIONS

  • Coal India closes above 30-Day Moving Average of 285.44 today.
A 287.00 281.15 282.85 0.00 0.00
AVERAGE VOLUME
5-Day 70659.20
10-Day 87940.30
30-Day 219329.37
0
282.92 291.95 282.45 273.94 12.8 12.62

13-Apr-18

285.35 4.4 (1.57%)

16-Apr-18

285.10 -0.25 (-0.09%)

17-Apr-18

287.60 2.5 (0.88%)

18-Apr-18

285.05 -2.55 (-0.89%)

19-Apr-18

282.85 -2.2 (-0.77%)

DELIVERY AVERAGES
3-Day 59.08%
5-Day 54.53%
8-Day 46.76%
66.28
313.55 256.55 283.58
Dr Reddys Labs
Add to
A 2,133.00 2,100.20 2,130.40 0.00 0.00
AVERAGE VOLUME
5-Day 180934.40
10-Day 202565.00
30-Day 88021.30
0
2121.36 2142.89 2283.47 2302.68 57.63 3.05

13-Apr-18

2087.00 28.2 (1.37%)

16-Apr-18

2101.65 14.65 (0.7%)

17-Apr-18

2103.40 1.75 (0.08%)

18-Apr-18

2096.95 -6.45 (-0.31%)

19-Apr-18

2130.40 33.45 (1.6%)

DELIVERY AVERAGES
3-Day 52.11%
5-Day 52.44%
8-Day 44.41%
62.22
2,306.60 1,887.30 2121.80
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 162,105||Deal Price: 1,884.55||Value (cr): 30.55||Time: 09:27am
A 1,900.00 1,854.50 1,864.45 0.00 0.00
AVERAGE VOLUME
5-Day 226426.00
10-Day 144327.20
30-Day 166270.67
0
1826.55 1819.66 1772.48 1755.95 27.48 7.89

13-Apr-18

1840.60 12.2 (0.67%)

16-Apr-18

1870.70 30.1 (1.64%)

17-Apr-18

1889.95 19.25 (1.03%)

18-Apr-18

1876.60 -13.35 (-0.71%)

19-Apr-18

1864.45 -12.15 (-0.65%)

DELIVERY AVERAGES
3-Day 73.48%
5-Day 75.22%
8-Day 74.55%
76.43
2,064.25 1,688.95 1858.69
HDFC Bank
Add to

ACTIONS

  • HDFC Bank closes above 50-Day Moving Average of 1894.47 today.
A 1,945.00 1,934.10 1,941.95 0.00 0.00
AVERAGE VOLUME
5-Day 30488.40
10-Day 34503.30
30-Day 84935.30
0
1891.86 1886.51 1864.20 1832.90 30.22 5.63

13-Apr-18

1928.05 1.75 (0.09%)

16-Apr-18

1938.65 10.6 (0.55%)

17-Apr-18

1947.40 8.75 (0.45%)

18-Apr-18

1937.05 -10.35 (-0.53%)

19-Apr-18

1941.95 4.9 (0.25%)

DELIVERY AVERAGES
3-Day 54.12%
5-Day 48.46%
8-Day 52.63%
57.62
2,130.75 1,743.35 1939.40
Hero Motocorp
Add to
A 3,766.65 3,712.75 3,729.25 0.00 0.00
AVERAGE VOLUME
5-Day 13946.00
10-Day 20408.40
30-Day 26121.17
0
3635.77 3600.84 3668.18 3710.79 21.62 7.37

13-Apr-18

3729.50 -16.2 (-0.43%)

16-Apr-18

3798.05 68.55 (1.84%)

17-Apr-18

3770.00 -28.05 (-0.74%)

18-Apr-18

3741.95 -28.05 (-0.74%)

19-Apr-18

3729.25 -12.7 (-0.34%)

DELIVERY AVERAGES
3-Day 60.49%
5-Day 53.75%
8-Day 60.00%
56.96
4,116.10 3,367.80 3738.08
HUL
Add to
A 1,467.85 1,448.55 1,454.25 0.00 0.00
AVERAGE VOLUME
5-Day 43786.20
10-Day 52336.10
30-Day 103140.27
0
1352.54 1344.28 1309.42 1273.11 62.12 48.49

13-Apr-18

1409.70 -3.85 (-0.27%)

16-Apr-18

1419.80 10.1 (0.72%)

17-Apr-18

1445.75 25.95 (1.83%)

18-Apr-18

1451.35 5.6 (0.39%)

19-Apr-18

1454.25 2.9 (0.2%)

DELIVERY AVERAGES
3-Day 65.74%
5-Day 62.53%
8-Day 64.47%
53.84
1,596.45 1,306.25 1454.77
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 1,030,054||Deal Price: 289.40||Value (cr): 29.81||Time: 10:05am
A 291.00 287.25 289.15 0.00 0.00
AVERAGE VOLUME
5-Day 563712.80
10-Day 3821695.70
30-Day 2229281.83
0
287.05 300.42 304.70 302.63 23.88 1.92

13-Apr-18

288.20 1.75 (0.61%)

16-Apr-18

287.40 -0.8 (-0.28%)

17-Apr-18

291.70 4.3 (1.5%)

18-Apr-18

290.20 -1.5 (-0.51%)

19-Apr-18

289.15 -1.05 (-0.36%)

DELIVERY AVERAGES
3-Day 47.20%
5-Day 47.87%
8-Day 42.05%
59.83
319.20 261.20 289.01
IndusInd Bank
Add to
A 1,868.65 1,804.00 1,834.10 0.00 0.00
AVERAGE VOLUME
5-Day 34922.40
10-Day 38601.30
30-Day 41887.23
0
1785.32 1738.51 1699.17 1678.01 32.33 5.43

13-Apr-18

1858.95 2.95 (0.16%)

16-Apr-18

1866.25 7.3 (0.39%)

17-Apr-18

1867.60 1.35 (0.07%)

18-Apr-18

1844.65 -22.95 (-1.23%)

19-Apr-18

1834.10 -10.55 (-0.57%)

DELIVERY AVERAGES
3-Day 37.65%
5-Day 43.11%
8-Day 47.98%
28.76
2,029.10 1,660.20 1827.80
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 102,768||Deal Price: 1,132.95||Value (cr): 11.64||Time: 10:19am
A 1,139.00 1,124.00 1,132.70 0.00 0.00
AVERAGE VOLUME
5-Day 252361.60
10-Day 236279.00
30-Day 209527.23
0
1149.41 1143.57 1041.61 1019.63 15.31 3.64

13-Apr-18

1169.00 6.75 (0.58%)

16-Apr-18

1132.80 -36.2 (-3.1%)

17-Apr-18

1125.00 -7.8 (-0.69%)

18-Apr-18

1125.45 0.45 (0.04%)

19-Apr-18

1132.70 7.25 (0.64%)

DELIVERY AVERAGES
3-Day 65.31%
5-Day 56.85%
8-Day 61.41%
76.89
1,237.95 1,012.95 1132.22
ITC
Add to

ACTIONS

  • ITC closes above 200-Day Moving Average of 272.37 today.
A 279.90 275.25 277.00 0.00 0.00
AVERAGE VOLUME
5-Day 600752.00
10-Day 564666.70
30-Day 707486.93
0
262.46 264.53 264.76 272.12 30.85 7.45

13-Apr-18

260.80 -1.2 (-0.46%)

16-Apr-18

264.50 3.7 (1.42%)

17-Apr-18

267.75 3.25 (1.23%)

18-Apr-18

275.30 7.55 (2.82%)

19-Apr-18

277.00 1.7 (0.62%)

DELIVERY AVERAGES
3-Day 56.19%
5-Day 57.65%
8-Day 60.53%
63.01
302.80 247.80 277.15
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 402,440||Deal Price: 1,145.95||Value (cr): 46.12||Time: 10:26am
A 1,165.50 1,150.00 1,155.20 0.00 0.00
AVERAGE VOLUME
5-Day 116390.40
10-Day 81680.70
30-Day 107094.17
0
1094.76 1082.19 1046.27 1030.55 55.91 7.96

13-Apr-18

1148.50 17.15 (1.52%)

16-Apr-18

1170.05 21.55 (1.88%)

17-Apr-18

1165.10 -4.95 (-0.42%)

18-Apr-18

1157.95 -7.15 (-0.61%)

19-Apr-18

1155.20 -2.75 (-0.24%)

DELIVERY AVERAGES
3-Day 52.89%
5-Day 58.65%
8-Day 58.69%
43.66
1,273.70 1,042.20 1157.47
Larsen
Add to

ACTIONS

  • Larsen Block Deal on NSE||Qty: 50,574||Deal Price: 1,368.10||Value (cr): 6.92||Time: 09:31am
A 1,387.90 1,360.00 1,384.30 0.00 0.00
AVERAGE VOLUME
5-Day 136387.60
10-Day 143946.90
30-Day 166830.90
0
1316.17 1319.14 1265.35 1237.51 46.24 4.77

13-Apr-18

1355.30 -2.25 (-0.17%)

16-Apr-18

1367.35 12.05 (0.89%)

17-Apr-18

1360.25 -7.1 (-0.52%)

18-Apr-18

1360.65 0.4 (0.03%)

19-Apr-18

1384.30 23.65 (1.74%)

DELIVERY AVERAGES
3-Day 56.05%
5-Day 55.05%
8-Day 55.63%
66.12
1,496.70 1,224.60 1374.34
M&M
Add to
A 805.90 794.65 803.10 0.00 0.00
AVERAGE VOLUME
5-Day 101026.60
10-Day 128907.50
30-Day 200321.47
0
757.38 749.11 719.74 711.41 24.72 3.89

13-Apr-18

788.15 0.25 (0.03%)

16-Apr-18

801.20 13.05 (1.66%)

17-Apr-18

809.60 8.4 (1.05%)

18-Apr-18

799.25 -10.35 (-1.28%)

19-Apr-18

803.10 3.85 (0.48%)

DELIVERY AVERAGES
3-Day 67.17%
5-Day 64.70%
8-Day 63.21%
77.39
879.15 719.35 800.79
Adani Ports
Add to

ACTIONS

  • Adani Ports closes above 30-Day Moving Average of 377.78 today.
A 390.40 383.60 386.45 0.00 0.00
AVERAGE VOLUME
5-Day 175131.80
10-Day 172002.40
30-Day 307015.13
0
374.83 386.86 401.42 397.68 30.36 4.75

13-Apr-18

381.95 9.9 (2.66%)

16-Apr-18

387.80 5.85 (1.53%)

17-Apr-18

382.85 -4.95 (-1.28%)

18-Apr-18

384.55 1.7 (0.44%)

19-Apr-18

386.45 1.9 (0.49%)

DELIVERY AVERAGES
3-Day 36.59%
5-Day 39.97%
8-Day 35.96%
38.97
423.00 346.10 386.93
Maruti Suzuki
Add to
A 9,177.00 9,067.95 9,076.55 0.00 0.00
AVERAGE VOLUME
5-Day 17843.20
10-Day 18700.20
30-Day 25716.17
0
8947.21 8920.43 8736.91 8456.97 36.32 7.58

13-Apr-18

9138.45 -59.85 (-0.65%)

16-Apr-18

9232.30 93.85 (1.03%)

17-Apr-18

9158.25 -74.05 (-0.8%)

18-Apr-18

9122.65 -35.6 (-0.39%)

19-Apr-18

9076.55 -46.1 (-0.51%)

DELIVERY AVERAGES
3-Day 55.51%
5-Day 48.97%
8-Day 43.73%
45.69
10,034.90 8,210.40 9112.95
NTPC
Add to

ACTIONS

  • NTPC Block Deal on BSE||Qty: 1,405,082||Deal Price: 176.00||Value (cr): 24.73||Time: 10:14am
A 179.35 176.95 177.45 0.00 0.00
AVERAGE VOLUME
5-Day 528277.40
10-Day 299004.20
30-Day 331795.17
0
169.65 167.18 172.71 171.36 15.4 1.52

13-Apr-18

171.05 1.8 (1.06%)

16-Apr-18

173.70 2.65 (1.55%)

17-Apr-18

177.15 3.45 (1.99%)

18-Apr-18

178.30 1.15 (0.65%)

19-Apr-18

177.45 -0.85 (-0.48%)

DELIVERY AVERAGES
3-Day 56.84%
5-Day 63.42%
8-Day 68.84%
71.91
196.10 160.50 177.80
ONGC
Add to

ACTIONS

  • ONGC closes above 50-Day,150-Day Moving Average today.
A 186.00 180.50 183.15 0.00 0.00
AVERAGE VOLUME
5-Day 167507.20
10-Day 255723.50
30-Day 400054.93
0
179.47 182.85 183.31 177.98 12.8 1.27

13-Apr-18

182.50 1.1 (0.61%)

16-Apr-18

181.50 -1 (-0.55%)

17-Apr-18

180.80 -0.7 (-0.39%)

18-Apr-18

181.80 1 (0.55%)

19-Apr-18

183.15 1.35 (0.74%)

DELIVERY AVERAGES
3-Day 54.94%
5-Day 52.63%
8-Day 53.46%
42.76
199.95 163.65 184.01
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp closes above 200-Day Moving Average of 205.84 today.
  • Buy Power Grid Corporation, target Rs 241: SMC Global Securities
A 208.90 205.10 208.20 0.00 0.00
AVERAGE VOLUME
5-Day 675668.40
10-Day 475272.00
30-Day 625156.13
0
196.45 196.06 202.07 205.83 13.36 2.19

13-Apr-18

197.55 1.2 (0.61%)

16-Apr-18

199.05 1.5 (0.76%)

17-Apr-18

204.90 5.85 (2.94%)

18-Apr-18

204.90 0 (0%)

19-Apr-18

208.20 3.3 (1.61%)

DELIVERY AVERAGES
3-Day 68.07%
5-Day 68.06%
8-Day 69.97%
77.48
225.35 184.45 206.41
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 99,359||Deal Price: 930.60||Value (cr): 9.25||Time: 11:41am
A 943.95 935.10 941.25 0.00 0.00
AVERAGE VOLUME
5-Day 361581.80
10-Day 386151.20
30-Day 361149.50
0
912.40 916.46 908.17 876.51 18.04 2.07

13-Apr-18

938.85 11.3 (1.22%)

16-Apr-18

937.25 -1.6 (-0.17%)

17-Apr-18

943.70 6.45 (0.69%)

18-Apr-18

937.00 -6.7 (-0.71%)

19-Apr-18

941.25 4.25 (0.45%)

DELIVERY AVERAGES
3-Day 64.17%
5-Day 62.02%
8-Day 60.43%
65.77
1,030.70 843.30 940.75
SBI
Add to
A 248.20 245.20 246.25 0.00 0.00
AVERAGE VOLUME
5-Day 799385.20
10-Day 1479547.00
30-Day 1604462.53
0
251.26 261.74 286.73 286.69 55.09 1.4

13-Apr-18

251.20 -3.1 (-1.22%)

16-Apr-18

249.30 -1.9 (-0.76%)

17-Apr-18

248.20 -1.1 (-0.44%)

18-Apr-18

246.25 -1.95 (-0.79%)

19-Apr-18

246.25 0 (0%)

DELIVERY AVERAGES
3-Day 26.78%
5-Day 29.02%
8-Day 26.14%
32.69
270.85 221.65 246.62
Sun Pharma
Add to

ACTIONS

  • Sun Pharma closes below 30-Day Moving Average of 510.31 today.
A 515.10 507.45 508.80 0.00 0.00
AVERAGE VOLUME
5-Day 238346.00
10-Day 261542.30
30-Day 346415.30
0
510.35 529.20 536.98 532.67 -211.12 5.85

13-Apr-18

513.20 -1.65 (-0.32%)

16-Apr-18

519.65 6.45 (1.26%)

17-Apr-18

513.05 -6.6 (-1.27%)

18-Apr-18

511.90 -1.15 (-0.22%)

19-Apr-18

508.80 -3.1 (-0.61%)

DELIVERY AVERAGES
3-Day 45.07%
5-Day 45.40%
8-Day 39.60%
43.62
563.05 460.75 508.45
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 53,981||Deal Price: 3,174.05||Value (cr): 17.13||Time: 10:07am
A 3,215.00 3,166.30 3,190.65 0.00 0.00
AVERAGE VOLUME
5-Day 92125.20
10-Day 154927.90
30-Day 178566.50
0
2958.87 2976.82 2770.08 2693.95 25.12 7.83

13-Apr-18

3151.00 13.7 (0.44%)

16-Apr-18

3184.80 33.8 (1.07%)

17-Apr-18

3165.90 -18.9 (-0.59%)

18-Apr-18

3159.50 -6.4 (-0.2%)

19-Apr-18

3190.65 31.15 (0.99%)

DELIVERY AVERAGES
3-Day 57.73%
5-Day 55.95%
8-Day 57.20%
53.73
3,475.45 2,843.55 3192.57
Tata Motors
Add to
A 337.00 332.50 334.85 0.00 0.00
AVERAGE VOLUME
5-Day 605866.80
10-Day 576035.20
30-Day 691454.63
0
345.03 354.87 397.33 402.47 -68.62 4.67

13-Apr-18

356.65 -1.4 (-0.39%)

16-Apr-18

338.95 -17.7 (-4.96%)

17-Apr-18

336.90 -2.05 (-0.6%)

18-Apr-18

335.50 -1.4 (-0.42%)

19-Apr-18

334.85 -0.65 (-0.19%)

DELIVERY AVERAGES
3-Day 44.32%
5-Day 41.27%
8-Day 39.41%
52.73
369.05 301.95 334.83
Tata Steel
Add to
A 623.90 606.00 620.55 0.00 0.00
AVERAGE VOLUME
5-Day 422121.60
10-Day 446658.80
30-Day 749594.43
0
596.65 626.47 659.55 635.99 15.35 1.21

13-Apr-18

595.30 -3.25 (-0.54%)

16-Apr-18

592.40 -2.9 (-0.49%)

17-Apr-18

595.85 3.45 (0.58%)

18-Apr-18

601.50 5.65 (0.95%)

19-Apr-18

620.55 19.05 (3.17%)

DELIVERY AVERAGES
3-Day 50.01%
5-Day 48.69%
8-Day 62.96%
56.69
661.65 541.35 617.90
Axis Bank
Add to
A 522.50 509.25 513.50 0.00 0.00
AVERAGE VOLUME
5-Day 386769.20
10-Day 464312.00
30-Day 386513.33
0
519.54 528.96 534.89 528.27 35.73 2.36

13-Apr-18

541.90 -6.4 (-1.17%)

16-Apr-18

542.20 0.3 (0.06%)

17-Apr-18

532.55 -9.65 (-1.78%)

18-Apr-18

518.70 -13.85 (-2.6%)

19-Apr-18

513.50 -5.2 (-1%)

DELIVERY AVERAGES
3-Day 48.80%
5-Day 40.29%
8-Day 32.85%
62.94
570.55 466.85 512.75
Wipro
Add to

ACTIONS

  • Wipro closes above its 30-Day,50-Day,200-Day Moving Average today.
A 294.00 290.00 291.60 0.00 0.00
AVERAGE VOLUME
5-Day 81029.80
10-Day 80617.70
30-Day 322392.27
0
287.49 289.02 295.33 292.28 17.16 3.04

13-Apr-18

293.35 6.55 (2.28%)

16-Apr-18

289.95 -3.4 (-1.16%)

17-Apr-18

285.50 -4.45 (-1.53%)

18-Apr-18

292.70 7.2 (2.52%)

19-Apr-18

291.60 -1.1 (-0.38%)

DELIVERY AVERAGES
3-Day 33.21%
5-Day 33.62%
8-Day 36.02%
21.87
321.95 263.45 291.87
Yes Bank
Add to

ACTIONS

  • Buy Yes Bank, target Rs 348: Hadrien Mendonca
  • Yes Bank closes above 50-Day Moving Average of 314.42 today.
A 319.00 309.00 318.00 0.00 0.00
AVERAGE VOLUME
5-Day 1064481.80
10-Day 1120964.70
30-Day 1048007.80
0
308.73 314.42 327.36 329.74 18.5 3.32

13-Apr-18

309.40 -2.05 (-0.66%)

16-Apr-18

310.35 0.95 (0.31%)

17-Apr-18

307.95 -2.4 (-0.77%)

18-Apr-18

309.25 1.3 (0.42%)

19-Apr-18

318.00 8.75 (2.83%)

DELIVERY AVERAGES
3-Day 46.42%
5-Day 47.74%
8-Day 47.58%
40.44
340.15 278.35 315.85
Sections
Follow us on
Available On