Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 23 Jun 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
Tata Motors
Add to
A 456.55 442.40 443.10 -2.14 3,726.47
AVERAGE VOLUME
5-Day 17354453.60
10-Day 8805734.00
30-Day 3328303.93
84099998
459.21 452.01 470.66 488.08 -60.7 6.73

19-Jun-17

452.30 -3.2 (-0.7%)

20-Jun-17

467.15 14.85 (3.28%)

21-Jun-17

457.30 -9.85 (-2.11%)

22-Jun-17

452.80 -4.5 (-0.98%)

23-Jun-17

443.10 -9.7 (-2.14%)

DELIVERY AVERAGES
3-Day 45.89%
5-Day 45.93%
8-Day 43.66%
42.43
498.05 407.55 447.85
HDFC
Add to
A 1,660.00 1,642.55 1,650.85 -0.23 116.37
AVERAGE VOLUME
5-Day 182934.60
10-Day 308272.50
30-Day 238724.87
704911
1595.72 1571.77 1414.51 1405.46 35.24 6.32

19-Jun-17

1653.70 14.6 (0.89%)

20-Jun-17

1633.45 -20.25 (-1.22%)

21-Jun-17

1627.40 -6.05 (-0.37%)

22-Jun-17

1654.70 27.3 (1.68%)

23-Jun-17

1650.85 -3.85 (-0.23%)

DELIVERY AVERAGES
3-Day 76.65%
5-Day 74.94%
8-Day 81.09%
79.21
1,820.15 1,489.25 1651.02
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 50,294||Deal Price: 1,440.05||Value (cr): 7.24||Time: 09:33am
A 1,441.70 1,430.90 1,435.00 0.13 57.89
AVERAGE VOLUME
5-Day 618699.20
10-Day 516067.30
30-Day 309774.23
403436
1349.53 1359.34 1202.69 1165.81 14.85 1.94

19-Jun-17

1409.15 21.3 (1.53%)

20-Jun-17

1412.25 3.1 (0.22%)

21-Jun-17

1418.10 5.85 (0.41%)

22-Jun-17

1433.15 15.05 (1.06%)

23-Jun-17

1435.00 1.85 (0.13%)

DELIVERY AVERAGES
3-Day 53.70%
5-Day 48.36%
8-Day 51.11%
45.35
1,576.45 1,289.85 1437.61
ONGC
Add to

ACTIONS

  • Sell ONGC, Lupin; buy Dewan Housing Finance, hold Adani Power: Sudarshan Sukhani
A 161.30 157.30 158.00 -1.56 23.63
AVERAGE VOLUME
5-Day 813945.40
10-Day 564772.40
30-Day 972068.23
1495332
172.98 177.42 188.77 186.04 11.33 1.34

19-Jun-17

166.05 -0.8 (-0.48%)

20-Jun-17

168.70 2.65 (1.6%)

21-Jun-17

165.15 -3.55 (-2.1%)

22-Jun-17

160.50 -4.65 (-2.82%)

23-Jun-17

158.00 -2.5 (-1.56%)

DELIVERY AVERAGES
3-Day 65.73%
5-Day 67.38%
8-Day 67.59%
66.18
176.55 144.45 158.25
Tata Steel
Add to
A 516.00 502.95 507.40 -1.39 22.90
AVERAGE VOLUME
5-Day 516526.80
10-Day 395537.70
30-Day 899868.63
451401
497.81 477.26 459.23 443.37 14.31 0.67

19-Jun-17

519.30 17.2 (3.43%)

20-Jun-17

522.20 2.9 (0.56%)

21-Jun-17

517.65 -4.55 (-0.87%)

22-Jun-17

514.55 -3.1 (-0.6%)

23-Jun-17

507.40 -7.15 (-1.39%)

DELIVERY AVERAGES
3-Day 27.90%
5-Day 28.97%
8-Day 30.41%
29.57
566.00 463.10 507.31
SBI
Add to

ACTIONS

  • SBI closes below 30-Day,50-Day Moving Average today.
  • SBI AGM on Jun 27, 2017||Announcement date: May 11, 2017
A 295.30 287.80 288.85 -1.94 22.11
AVERAGE VOLUME
5-Day 1206158.40
10-Day 980457.30
30-Day 1335236.13
765354
290.86 290.68 273.90 269.89 21.97 1.47

19-Jun-17

288.50 2.65 (0.93%)

20-Jun-17

290.00 1.5 (0.52%)

21-Jun-17

290.20 0.2 (0.07%)

22-Jun-17

294.55 4.35 (1.5%)

23-Jun-17

288.85 -5.7 (-1.94%)

DELIVERY AVERAGES
3-Day 55.09%
5-Day 55.94%
8-Day 52.20%
64.50
324.00 265.10 290.54
Sun Pharma
Add to
A 545.10 537.00 543.95 0.97 20.32
AVERAGE VOLUME
5-Day 337587.60
10-Day 296200.10
30-Day 621940.80
373502
557.86 593.64 642.76 667.74 -3626.33 6.09

19-Jun-17

525.05 -4.1 (-0.77%)

20-Jun-17

523.80 -1.25 (-0.24%)

21-Jun-17

528.00 4.2 (0.8%)

22-Jun-17

538.70 10.7 (2.03%)

23-Jun-17

543.95 5.25 (0.97%)

DELIVERY AVERAGES
3-Day 56.83%
5-Day 54.83%
8-Day 48.05%
59.41
592.55 484.85 541.84
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 473,146||Deal Price: 293.30||Value (cr): 13.88||Time: 09:17am
A 293.45 284.50 291.50 0.71 19.04
AVERAGE VOLUME
5-Day 682891.80
10-Day 729708.70
30-Day 1243463.90
653075
287.13 275.65 255.33 252.57 19.06 1.93

19-Jun-17

291.45 -25.05 (-7.91%)

20-Jun-17

292.55 -28.05 (-8.75%)

21-Jun-17

291.00 -1.55 (-0.53%)

22-Jun-17

289.45 -1.55 (-0.53%)

23-Jun-17

291.50 2.05 (0.71%)

DELIVERY AVERAGES
3-Day 49.38%
5-Day 60.72%
8-Day 59.36%
55.72
318.35 260.55 289.36
Larsen
Add to

ACTIONS

  • Larsen closes below 50-Day Moving Average of 1740.48 today.
A 1,742.65 1,720.00 1,723.05 -0.77 16.71
AVERAGE VOLUME
5-Day 4874376.60
10-Day 2492771.40
30-Day 996414.57
96981
1754.79 1740.52 1549.01 1526.65 29.49 3.95

19-Jun-17

1754.25 27.5 (1.59%)

20-Jun-17

1750.60 -3.65 (-0.21%)

21-Jun-17

1753.85 3.25 (0.19%)

22-Jun-17

1736.45 -17.4 (-0.99%)

23-Jun-17

1723.05 -13.4 (-0.77%)

DELIVERY AVERAGES
3-Day 44.25%
5-Day 48.90%
8-Day 49.03%
52.13
1,910.05 1,562.85 1725.32
NTPC
Add to

ACTIONS

  • NTPC closes below 30-Day Moving Average of 159.00 today.
A 160.60 157.30 157.85 -0.66 15.89
AVERAGE VOLUME
5-Day 743611.60
10-Day 519614.40
30-Day 604153.87
1006607
158.91 160.48 163.44 160.73 13.86 1.47

19-Jun-17

160.60 0.35 (0.22%)

20-Jun-17

158.85 -1.75 (-1.09%)

21-Jun-17

159.95 1.1 (0.69%)

22-Jun-17

158.90 -1.05 (-0.66%)

23-Jun-17

157.85 -1.05 (-0.66%)

DELIVERY AVERAGES
3-Day 77.73%
5-Day 76.71%
8-Day 75.68%
82.32
174.75 143.05 159.71
Maruti Suzuki
Add to
A 7,317.00 7,214.00 7,237.20 -1.07 13.57
AVERAGE VOLUME
5-Day 22153.60
10-Day 20959.10
30-Day 54827.80
18756
7122.06 6855.40 6079.10 5946.77 29.79 6.37

19-Jun-17

7253.25 -13.15 (-0.18%)

20-Jun-17

7215.45 -37.8 (-0.52%)

21-Jun-17

7266.35 50.9 (0.71%)

22-Jun-17

7315.25 48.9 (0.67%)

23-Jun-17

7237.20 -78.05 (-1.07%)

DELIVERY AVERAGES
3-Day 59.46%
5-Day 59.93%
8-Day 54.10%
54.97
8,046.75 6,583.75 7243.31
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 997,792||Deal Price: 309.75||Value (cr): 30.91||Time: 11:26am
A 312.50 308.65 310.85 0.05 11.13
AVERAGE VOLUME
5-Day 426545.00
10-Day 504197.60
30-Day 905269.93
358073
303.87 293.63 267.86 262.55 37.01 11.48

19-Jun-17

310.45 4.15 (1.35%)

20-Jun-17

308.50 -1.95 (-0.63%)

21-Jun-17

309.15 0.65 (0.21%)

22-Jun-17

310.70 1.55 (0.5%)

23-Jun-17

310.85 0.15 (0.05%)

DELIVERY AVERAGES
3-Day 73.39%
5-Day 69.37%
8-Day 71.06%
71.98
341.75 279.65 310.46
TCS
Add to
A 2,413.00 2,353.00 2,360.65 -1.47 11.03
AVERAGE VOLUME
5-Day 47639.00
10-Day 123153.80
30-Day 141135.40
46733
2502.43 2430.21 2374.39 2369.84 19.67 5.96

19-Jun-17

2431.90 34.45 (1.44%)

20-Jun-17

2441.50 9.6 (0.39%)

21-Jun-17

2406.05 -35.45 (-1.45%)

22-Jun-17

2395.75 -10.3 (-0.43%)

23-Jun-17

2360.65 -35.1 (-1.47%)

DELIVERY AVERAGES
3-Day 74.12%
5-Day 69.36%
8-Day 68.32%
84.57
2,635.30 2,156.20 2384.63
Lupin
Add to
A 1,085.00 1,058.80 1,060.85 -0.57 10.39
AVERAGE VOLUME
5-Day 128410.20
10-Day 119553.80
30-Day 151330.40
97904
1176.14 1239.43 1394.44 1421.43 15.25 4.13

19-Jun-17

1130.80 -0.2 (-0.02%)

20-Jun-17

1112.35 -18.45 (-1.63%)

21-Jun-17

1094.25 -18.1 (-1.63%)

22-Jun-17

1066.95 -27.3 (-2.49%)

23-Jun-17

1060.85 -6.1 (-0.57%)

DELIVERY AVERAGES
3-Day 57.65%
5-Day 50.20%
8-Day 49.35%
56.30
1,173.60 960.30 1068.93
Infosys
Add to
A 948.80 938.55 943.35 0.32 9.39
AVERAGE VOLUME
5-Day 148862.60
10-Day 133038.50
30-Day 307254.27
99496
960.29 948.75 972.97 984.03 15.68 3.19

19-Jun-17

929.45 -11.05 (-1.17%)

20-Jun-17

943.80 14.35 (1.54%)

21-Jun-17

943.95 0.15 (0.02%)

22-Jun-17

940.30 -3.65 (-0.39%)

23-Jun-17

943.35 3.05 (0.32%)

DELIVERY AVERAGES
3-Day 61.40%
5-Day 67.33%
8-Day 67.28%
60.19
1,034.30 846.30 943.90
HDFC Bank
Add to
A 1,700.65 1,675.00 1,678.55 -1.14 8.97
AVERAGE VOLUME
5-Day 71708.80
10-Day 66559.40
30-Day 54592.80
53441
1631.27 1585.12 1391.04 1361.19 29.59 5.92

19-Jun-17

1691.35 23.35 (1.4%)

20-Jun-17

1687.80 -3.55 (-0.21%)

21-Jun-17

1699.65 11.85 (0.7%)

22-Jun-17

1697.85 -1.8 (-0.11%)

23-Jun-17

1678.55 -19.3 (-1.14%)

DELIVERY AVERAGES
3-Day 57.67%
5-Day 59.02%
8-Day 61.89%
52.19
1,867.60 1,528.10 1684.72
Adani Ports
Add to

ACTIONS

  • Adani Ports COM on Jun 27, 2017||Announcement date: May 23, 2017
A 372.90 362.10 365.20 -1.11 8.73
AVERAGE VOLUME
5-Day 241719.60
10-Day 199288.50
30-Day 387335.97
239002
354.58 346.34 312.98 303.74 24.38 4.52

19-Jun-17

373.70 11.05 (3.05%)

20-Jun-17

375.70 2 (0.54%)

21-Jun-17

369.55 -6.15 (-1.64%)

22-Jun-17

369.30 -0.25 (-0.07%)

23-Jun-17

365.20 -4.1 (-1.11%)

DELIVERY AVERAGES
3-Day 51.64%
5-Day 52.31%
8-Day 55.59%
50.12
406.20 332.40 364.52
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp closes below 30-Day Moving Average of 3711.32 today.
A 3,736.00 3,653.00 3,660.30 -1.95 8.30
AVERAGE VOLUME
5-Day 12493.20
10-Day 8699.50
30-Day 21075.57
22667
3711.01 3550.60 3296.59 3323.61 21.67 7.23

19-Jun-17

3826.05 47.65 (1.26%)

20-Jun-17

3801.20 -24.85 (-0.65%)

21-Jun-17

3768.65 -32.55 (-0.86%)

22-Jun-17

3733.15 -35.5 (-0.94%)

23-Jun-17

3660.30 -72.85 (-1.95%)

DELIVERY AVERAGES
3-Day 67.43%
5-Day 64.30%
8-Day 64.34%
68.04
4,106.45 3,359.85 3679.94
Coal India
Add to
A 247.90 243.35 245.40 -0.32 7.79
AVERAGE VOLUME
5-Day 238030.80
10-Day 225627.80
30-Day 251426.20
317382
263.52 269.72 293.72 300.98 10.51 5.09

19-Jun-17

253.90 -1.5 (-0.59%)

20-Jun-17

254.15 0.25 (0.1%)

21-Jun-17

250.75 -3.4 (-1.34%)

22-Jun-17

246.20 -4.55 (-1.81%)

23-Jun-17

245.40 -0.8 (-0.32%)

DELIVERY AVERAGES
3-Day 58.11%
5-Day 60.14%
8-Day 60.75%
58.52
270.80 221.60 245.51
Axis Bank
Add to
A 511.90 503.70 504.60 -0.65 7.23
AVERAGE VOLUME
5-Day 246681.40
10-Day 275948.30
30-Day 299891.27
143309
507.45 507.07 488.85 500.92 32.87 2.27

19-Jun-17

519.90 9.9 (1.94%)

20-Jun-17

511.80 -8.1 (-1.56%)

21-Jun-17

507.55 -4.25 (-0.83%)

22-Jun-17

507.90 0.35 (0.07%)

23-Jun-17

504.60 -3.3 (-0.65%)

DELIVERY AVERAGES
3-Day 52.56%
5-Day 53.53%
8-Day 54.31%
49.29
558.65 457.15 505.91
Bharti Airtel
Add to
A 368.20 363.40 365.90 0.12 7.04
AVERAGE VOLUME
5-Day 374125.40
10-Day 220133.60
30-Day 282931.47
192358
369.06 361.41 343.23 336.09 -14.74 1.96

19-Jun-17

367.05 2.3 (0.63%)

20-Jun-17

366.00 -1.05 (-0.29%)

21-Jun-17

366.05 0.05 (0.01%)

22-Jun-17

365.45 -0.6 (-0.16%)

23-Jun-17

365.90 0.45 (0.12%)

DELIVERY AVERAGES
3-Day 81.79%
5-Day 79.98%
8-Day 75.21%
88.58
401.95 328.95 365.48
M&M
Add to

ACTIONS

  • M&M closes below 30-Day Moving Average of 1382.46 today.
A 1,417.00 1,371.10 1,376.05 -1.44 6.32
AVERAGE VOLUME
5-Day 237585.40
10-Day 159071.50
30-Day 110648.17
45936
1381.94 1355.89 1281.21 1302.96 21.61 3.33

19-Jun-17

1386.30 -2.25 (-0.16%)

20-Jun-17

1389.70 3.4 (0.25%)

21-Jun-17

1385.20 -4.5 (-0.32%)

22-Jun-17

1396.10 10.9 (0.79%)

23-Jun-17

1376.05 -20.05 (-1.44%)

DELIVERY AVERAGES
3-Day 70.64%
5-Day 73.68%
8-Day 71.99%
57.17
1,535.70 1,256.50 1392.19
Wipro
Add to

ACTIONS

  • Wipro has hit 52wk low of Rs 252.10 on BSE
A 259.90 253.15 256.85 0.86 6.27
AVERAGE VOLUME
5-Day 194658.00
10-Day 193118.40
30-Day 469337.93
243960
263.39 257.54 244.95 242.72 15.32 2.68

19-Jun-17

254.35 -0.6 (-0.24%)

20-Jun-17

254.05 -0.3 (-0.12%)

21-Jun-17

255.90 1.85 (0.73%)

22-Jun-17

254.65 -1.25 (-0.49%)

23-Jun-17

256.85 2.2 (0.86%)

DELIVERY AVERAGES
3-Day 51.77%
5-Day 49.40%
8-Day 43.50%
43.59
280.10 229.20 257.02
HUL
Add to
A 1,102.50 1,075.60 1,096.55 0.21 6.26
AVERAGE VOLUME
5-Day 98619.20
10-Day 72249.50
30-Day 152254.17
57123
1067.90 1016.06 909.15 899.05 52.85 36.56

19-Jun-17

1095.40 3.85 (0.35%)

20-Jun-17

1096.10 0.7 (0.06%)

21-Jun-17

1123.70 27.6 (2.52%)

22-Jun-17

1094.25 -29.45 (-2.62%)

23-Jun-17

1096.55 2.3 (0.21%)

DELIVERY AVERAGES
3-Day 70.27%
5-Day 72.01%
8-Day 71.90%
64.07
1,203.65 984.85 1089.56
Asian Paints
Add to
A 1,166.30 1,145.95 1,153.95 -0.84 5.92
AVERAGE VOLUME
5-Day 44107.60
10-Day 40275.00
30-Day 74727.43
51274
1144.56 1129.51 1026.85 1052.64 61.38 15.92

19-Jun-17

1153.65 8.85 (0.77%)

20-Jun-17

1150.80 -2.85 (-0.25%)

21-Jun-17

1155.50 4.7 (0.41%)

22-Jun-17

1163.70 8.2 (0.71%)

23-Jun-17

1153.95 -9.75 (-0.84%)

DELIVERY AVERAGES
3-Day 63.08%
5-Day 66.91%
8-Day 67.97%
56.71
1,280.05 1,047.35 1152.37
Dr Reddys Labs
Add to
A 2,659.10 2,618.00 2,642.50 0.50 5.51
AVERAGE VOLUME
5-Day 20304.00
10-Day 20134.20
30-Day 32813.93
20843
2599.39 2602.98 2837.48 2919.36 31.65 3.78

19-Jun-17

2656.85 -20.25 (-0.76%)

20-Jun-17

2670.15 13.3 (0.5%)

21-Jun-17

2684.40 14.25 (0.53%)

22-Jun-17

2629.45 -54.95 (-2.05%)

23-Jun-17

2642.50 13.05 (0.5%)

DELIVERY AVERAGES
3-Day 39.64%
5-Day 45.80%
8-Day 45.90%
34.46
2,892.35 2,366.55 2641.54
BHEL
Add to
A 137.50 132.40 134.80 -1.50 5.12
AVERAGE VOLUME
5-Day 276406.60
10-Day 239859.30
30-Day 750110.80
379608
146.76 157.92 148.09 146.20 66.4 0.98

19-Jun-17

138.10 -0.4 (-0.29%)

20-Jun-17

137.70 -0.4 (-0.29%)

21-Jun-17

136.45 -1.25 (-0.91%)

22-Jun-17

136.85 0.4 (0.29%)

23-Jun-17

134.80 -2.05 (-1.5%)

DELIVERY AVERAGES
3-Day 36.77%
5-Day 33.79%
8-Day 37.31%
35.57
150.50 123.20 134.29
Bajaj Auto
Add to
A 2,850.00 2,810.65 2,824.60 -0.56 5.11
AVERAGE VOLUME
5-Day 15116.40
10-Day 12138.90
30-Day 16100.33
18093
2866.14 2872.04 2791.23 2805.37 21.35 5.07

19-Jun-17

2834.50 25.55 (0.91%)

20-Jun-17

2816.45 -18.05 (-0.64%)

21-Jun-17

2821.10 4.65 (0.17%)

22-Jun-17

2840.45 19.35 (0.69%)

23-Jun-17

2824.60 -15.85 (-0.56%)

DELIVERY AVERAGES
3-Day 68.62%
5-Day 65.81%
8-Day 64.08%
66.71
3,124.45 2,556.45 2827.43
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 100,188||Deal Price: 963.00||Value (cr): 9.65||Time: 09:59am
A 1,003.35 982.75 985.45 -1.22 4.55
AVERAGE VOLUME
5-Day 223948.00
10-Day 160886.60
30-Day 758873.70
46211
966.90 941.51 832.61 823.26 54.99 6.78

19-Jun-17

990.10 4.55 (0.46%)

20-Jun-17

982.65 -7.45 (-0.75%)

21-Jun-17

991.90 9.25 (0.94%)

22-Jun-17

997.65 5.75 (0.58%)

23-Jun-17

985.45 -12.2 (-1.22%)

DELIVERY AVERAGES
3-Day 68.32%
5-Day 75.36%
8-Day 74.84%
64.40
1,097.40 897.90 994.87
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) closes below 30-Day Moving Average of 279.26 today.
B 285.35 275.10 275.85 -2.20 4.15
AVERAGE VOLUME
5-Day 113145.00
10-Day 169786.20
30-Day 391830.37
150592
279.20 275.53 291.56 305.57 0 4.19

19-Jun-17

283.15 0.4 (0.14%)

20-Jun-17

287.90 4.75 (1.68%)

21-Jun-17

284.65 -3.25 (-1.13%)

22-Jun-17

282.05 -2.6 (-0.91%)

23-Jun-17

275.85 -6.2 (-2.2%)

DELIVERY AVERAGES
3-Day 50.28%
5-Day 53.01%
8-Day 54.83%
57.99
310.25 253.85 278.86
Cipla
Add to
A 543.75 537.70 540.85 0.36 2.46
AVERAGE VOLUME
5-Day 106097.20
10-Day 72410.50
30-Day 160627.57
45394
537.86 547.07 569.14 571.61 44.62 3.53

19-Jun-17

539.15 2.1 (0.39%)

20-Jun-17

546.20 7.05 (1.31%)

21-Jun-17

540.85 -5.35 (-0.98%)

22-Jun-17

538.90 -1.95 (-0.36%)

23-Jun-17

540.85 1.95 (0.36%)

DELIVERY AVERAGES
3-Day 31.31%
5-Day 37.97%
8-Day 39.80%
26.16
592.75 485.05 540.82
Sections
Follow us on
Available On