• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney
moneycontrol.com

You are Here : Most Active - BSE

Most Active Stocks BSE
| 27 Sep 16:05

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
ICICI Bank
Add to
A 266.50 259.50 260.80 -0.91 46.79
AVERAGE VOLUME
5-Day 1628037.60
10-Day 1527589.10
30-Day 1275375.80
1793913
260.83 259.47 239.80 239.47 16.89 1.75

20-Sep-16

272.00 0.15 (0.06%)

21-Sep-16

269.65 -2.35 (-0.86%)

22-Sep-16

275.55 5.9 (2.19%)

23-Sep-16

271.80 -3.75 (-1.36%)

26-Sep-16

263.20 -8.6 (-3.16%)

DELIVERY AVERAGES
3-Day 56.16%
5-Day 56.45%
8-Day 59.42%
65.52
289.50 236.90 261.39
SBI
Add to
A 253.95 248.30 248.95 -1.07 45.82
AVERAGE VOLUME
5-Day 2765731.40
10-Day 2335602.50
30-Day 2686634.63
1840643
253.11 243.58 209.12 207.36 22.01 1.34

20-Sep-16

254.25 -1.4 (-0.55%)

21-Sep-16

251.35 -2.9 (-1.14%)

22-Sep-16

257.35 6 (2.39%)

23-Sep-16

254.40 -2.95 (-1.15%)

26-Sep-16

251.65 -2.75 (-1.08%)

DELIVERY AVERAGES
3-Day 47.49%
5-Day 44.72%
8-Day 41.86%
43.83
276.80 226.50 250.59
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on BSE||Qty: 660,025||Deal Price: 553.25||Value (cr): 36.52||Time: 09:33am
A 554.20 538.50 541.10 -1.19 39.76
AVERAGE VOLUME
5-Day 1500443.60
10-Day 1039544.60
30-Day 686937.13
734839
592.44 577.29 507.32 485.75 16.58 2.43

20-Sep-16

592.95 -1.5 (-0.25%)

21-Sep-16

598.00 5.05 (0.85%)

22-Sep-16

591.95 -6.05 (-1.01%)

23-Sep-16

557.40 -34.55 (-5.84%)

26-Sep-16

547.60 -9.8 (-1.76%)

DELIVERY AVERAGES
3-Day 58.64%
5-Day 57.29%
8-Day 58.07%
62.13
602.35 492.85 547.24
Reliance
Add to
A 1,125.70 1,107.30 1,110.45 0.10 35.42
AVERAGE VOLUME
5-Day 629688.80
10-Day 733115.30
30-Day 495866.63
318951
1043.23 1031.25 1003.84 1001.52 12.61 1.5

20-Sep-16

1074.10 -8.25 (-0.76%)

21-Sep-16

1071.35 -2.75 (-0.26%)

22-Sep-16

1087.65 16.3 (1.52%)

23-Sep-16

1102.95 15.3 (1.41%)

26-Sep-16

1109.35 6.4 (0.58%)

DELIVERY AVERAGES
3-Day 65.33%
5-Day 63.73%
8-Day 58.02%
68.54
1,220.25 998.45 1114.64
Tata Motors
Add to
A 542.00 530.70 531.95 -0.67 27.38
AVERAGE VOLUME
5-Day 492902.00
10-Day 695929.00
30-Day 1049313.83
514701
536.59 522.36 440.77 419.83 53195 8.08

20-Sep-16

547.60 -5.9 (-1.07%)

21-Sep-16

549.95 2.35 (0.43%)

22-Sep-16

558.30 8.35 (1.52%)

23-Sep-16

553.35 -4.95 (-0.89%)

26-Sep-16

535.55 -17.8 (-3.22%)

DELIVERY AVERAGES
3-Day 48.00%
5-Day 53.41%
8-Day 54.55%
57.60
589.10 482.00 536.31
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on BSE||Qty: 100,000||Deal Price: 1,300.00||Value (cr): 13.00||Time: 10:32am
A 1,309.80 1,294.20 1,297.70 0.07 24.49
AVERAGE VOLUME
5-Day 81289.80
10-Day 118665.80
30-Day 116199.80
188701
1271.16 1257.19 1154.21 1128.05 25.7 4.54

20-Sep-16

1287.60 -2.4 (-0.19%)

21-Sep-16

1292.80 5.2 (0.4%)

22-Sep-16

1307.65 14.85 (1.15%)

23-Sep-16

1313.15 5.5 (0.42%)

26-Sep-16

1296.85 -16.3 (-1.24%)

DELIVERY AVERAGES
3-Day 67.19%
5-Day 64.89%
8-Day 62.16%
66.48
1,426.50 1,167.20 1299.84
Maruti Suzuki
Add to

ACTIONS

  • Short Maruti Suzuki, Bajaj Finance, BEML: Ashwani Gujral
  • Sell BEML, Bajaj Finance, Maruti Suzuki: Ashwani Gujral
A 5,599.00 5,501.00 5,511.05 -1.00 23.83
AVERAGE VOLUME
5-Day 42199.40
10-Day 50133.50
30-Day 67210.23
43238
5186.21 4984.62 4230.54 4239.21 34.22 6.16

20-Sep-16

5512.85 29.25 (0.53%)

21-Sep-16

5501.90 -10.95 (-0.2%)

22-Sep-16

5594.75 92.85 (1.69%)

23-Sep-16

5602.20 7.45 (0.13%)

26-Sep-16

5566.50 -35.7 (-0.64%)

DELIVERY AVERAGES
3-Day 50.71%
5-Day 51.79%
8-Day 57.19%
53.31
6,123.15 5,009.85 5531.90
Larsen
Add to
A 1,476.55 1,435.00 1,439.50 -1.99 22.34
AVERAGE VOLUME
5-Day 110050.80
10-Day 121558.40
30-Day 140638.60
155183
1486.40 1509.02 1378.77 1334.36 26.02 3.3

20-Sep-16

1475.00 -5.2 (-0.35%)

21-Sep-16

1471.35 -3.65 (-0.25%)

22-Sep-16

1499.00 27.65 (1.88%)

23-Sep-16

1496.80 -2.2 (-0.15%)

26-Sep-16

1468.70 -28.1 (-1.88%)

DELIVERY AVERAGES
3-Day 50.46%
5-Day 48.83%
8-Day 47.08%
59.52
1,615.55 1,321.85 1450.09
Tata Steel
Add to
A 374.50 366.50 367.85 -0.69 21.58
AVERAGE VOLUME
5-Day 823389.40
10-Day 962975.20
30-Day 933663.33
586524
377.30 372.92 335.32 312.86 8.45 0.51

20-Sep-16

365.45 3.9 (1.08%)

21-Sep-16

369.30 3.85 (1.05%)

22-Sep-16

376.30 7 (1.9%)

23-Sep-16

371.90 -4.4 (-1.17%)

26-Sep-16

370.40 -1.5 (-0.4%)

DELIVERY AVERAGES
3-Day 29.38%
5-Day 23.85%
8-Day 20.36%
25.86
407.40 333.40 369.51
Lupin
Add to
A 1,519.60 1,496.00 1,513.90 1.26 20.61
AVERAGE VOLUME
5-Day 84465.60
10-Day 89038.20
30-Day 99424.97
136108
1539.45 1596.62 1587.40 1631.04 21.03 5.89

20-Sep-16

1548.75 5.95 (0.39%)

21-Sep-16

1546.35 -2.4 (-0.15%)

22-Sep-16

1528.30 -18.05 (-1.17%)

23-Sep-16

1488.75 -39.55 (-2.59%)

26-Sep-16

1495.05 6.3 (0.42%)

DELIVERY AVERAGES
3-Day 60.17%
5-Day 55.91%
8-Day 52.52%
59.79
1,644.55 1,345.55 1506.02
Infosys
Add to

ACTIONS

  • Infosys Block Deal on BSE||Qty: 82,037||Deal Price: 1,033.15||Value (cr): 8.48||Time: 09:32am
A 1,049.55 1,035.00 1,040.45 0.46 18.70
AVERAGE VOLUME
5-Day 216425.20
10-Day 277706.90
30-Day 272835.20
179709
1043.02 1059.74 1145.67 1134.74 14.88 4.18

20-Sep-16

1050.35 -10.8 (-1.02%)

21-Sep-16

1056.70 6.35 (0.6%)

22-Sep-16

1058.50 1.8 (0.17%)

23-Sep-16

1043.00 -15.5 (-1.46%)

26-Sep-16

1035.70 -7.3 (-0.7%)

DELIVERY AVERAGES
3-Day 74.88%
5-Day 73.10%
8-Day 74.76%
77.56
1,139.25 932.15 1043.77
Sun Pharma
Add to

ACTIONS

  • Sun Pharma closes below 30-Day Moving Average of 782.09 today.
A 776.40 766.35 770.50 0.54 14.36
AVERAGE VOLUME
5-Day 230744.00
10-Day 224549.10
30-Day 328466.43
186332
780.43 792.54 800.18 800.94 -221.41 8.63

20-Sep-16

778.40 -4.85 (-0.62%)

21-Sep-16

778.20 -0.2 (-0.03%)

22-Sep-16

786.50 8.3 (1.07%)

23-Sep-16

780.10 -6.4 (-0.81%)

26-Sep-16

766.35 -13.75 (-1.76%)

DELIVERY AVERAGES
3-Day 60.22%
5-Day 59.52%
8-Day 59.05%
55.06
842.95 689.75 771.60
ITC
Add to

ACTIONS

  • ITC closes below 50-Day Moving Average of 253.71 today.
A 249.40 245.20 245.80 -0.97 13.96
AVERAGE VOLUME
5-Day 420092.80
10-Day 894768.50
30-Day 806929.53
567870
255.54 253.65 233.29 227.90 30.2 9.05

20-Sep-16

257.05 -1.1 (-0.43%)

21-Sep-16

253.80 -3.25 (-1.26%)

22-Sep-16

255.20 1.4 (0.55%)

23-Sep-16

253.85 -1.35 (-0.53%)

26-Sep-16

248.20 -5.65 (-2.23%)

DELIVERY AVERAGES
3-Day 74.19%
5-Day 74.12%
8-Day 75.73%
58.18
273.00 223.40 246.88
Asian Paints
Add to

ACTIONS

  • Buy Asian Paints 1200 Call, says VK Sharma
A 1,202.00 1,180.40 1,191.00 0.90 13.76
AVERAGE VOLUME
5-Day 131375.20
10-Day 102297.70
30-Day 99283.43
115501
1150.46 1124.87 990.59 960.75 67.79 23.02

20-Sep-16

1166.75 3.3 (0.28%)

21-Sep-16

1169.30 2.55 (0.22%)

22-Sep-16

1192.35 23.05 (1.97%)

23-Sep-16

1189.35 -3 (-0.25%)

26-Sep-16

1180.40 -8.95 (-0.75%)

DELIVERY AVERAGES
3-Day 53.46%
5-Day 59.21%
8-Day 58.04%
43.87
1,298.40 1,062.40 1193.33
ONGC
Add to

ACTIONS

  • ONGC Block Deal on NSE||Qty: 202,043||Deal Price: 249.80||Value (cr): 5.05||Time: 10:10am
A 252.00 246.50 247.50 -1.20 10.01
AVERAGE VOLUME
5-Day 567820.60
10-Day 649549.00
30-Day 730493.13
404620
244.27 236.05 220.03 220.72 14.16 1.39

20-Sep-16

257.75 3.75 (1.48%)

21-Sep-16

256.00 -1.75 (-0.68%)

22-Sep-16

259.45 3.45 (1.35%)

23-Sep-16

260.50 1.05 (0.4%)

26-Sep-16

250.50 -10 (-3.84%)

DELIVERY AVERAGES
3-Day 63.87%
5-Day 63.74%
8-Day 62.44%
66.15
275.55 225.45 247.84
TCS
Add to
A 2,445.00 2,405.00 2,430.70 1.24 9.69
AVERAGE VOLUME
5-Day 367102.40
10-Day 244408.90
30-Day 128082.80
39883
2492.39 2527.34 2491.78 2457.94 20.68 8.14

20-Sep-16

2411.10 3.75 (0.16%)

21-Sep-16

2413.50 2.4 (0.1%)

22-Sep-16

2377.65 -35.85 (-1.49%)

23-Sep-16

2397.30 19.65 (0.83%)

26-Sep-16

2400.85 3.55 (0.15%)

DELIVERY AVERAGES
3-Day 70.06%
5-Day 67.92%
8-Day 70.89%
72.50
2,640.90 2,160.80 2431.65
Adani Ports
Add to

ACTIONS

  • Hold Adani Ports; target of Rs 295: Axis Direct
A 273.85 264.00 264.50 -2.20 9.48
AVERAGE VOLUME
5-Day 271322.80
10-Day 311643.40
30-Day 389244.07
358398
267.86 251.84 225.94 228.14 19.39 4.02

20-Sep-16

270.15 -5.95 (-2.16%)

21-Sep-16

269.65 -0.5 (-0.19%)

22-Sep-16

275.20 5.55 (2.06%)

23-Sep-16

275.25 0.05 (0.02%)

26-Sep-16

270.45 -4.8 (-1.74%)

DELIVERY AVERAGES
3-Day 53.62%
5-Day 53.85%
8-Day 53.74%
49.22
297.45 243.45 268.31
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 45,387||Deal Price: 3,525.00||Value (cr): 16.00||Time: 09:34am
A 3,499.90 3,440.00 3,450.55 -0.38 8.67
AVERAGE VOLUME
5-Day 23423.00
10-Day 25185.40
30-Day 24712.13
25136
3463.84 3387.77 3089.75 2958.10 20.97 8.67

20-Sep-16

3468.10 -86.2 (-2.43%)

21-Sep-16

3460.00 -8.1 (-0.23%)

22-Sep-16

3538.60 78.6 (2.27%)

23-Sep-16

3531.75 -6.85 (-0.19%)

26-Sep-16

3463.70 -68.05 (-1.93%)

DELIVERY AVERAGES
3-Day 63.80%
5-Day 63.48%
8-Day 56.48%
79.95
3,810.05 3,117.35 3459.99
BHEL
Add to
A 144.05 140.60 141.10 -1.23 8.32
AVERAGE VOLUME
5-Day 1049997.20
10-Day 1193306.20
30-Day 1268985.20
589482
143.19 142.53 126.70 132.89 -39.75 1.04

20-Sep-16

145.75 -1.5 (-1.02%)

21-Sep-16

144.30 -1.45 (-0.99%)

22-Sep-16

147.10 2.8 (1.94%)

23-Sep-16

146.20 -0.9 (-0.61%)

26-Sep-16

142.85 -3.35 (-2.29%)

DELIVERY AVERAGES
3-Day 21.67%
5-Day 23.77%
8-Day 23.39%
20.13
157.10 128.60 142.09
Coal India
Add to
A 337.20 330.55 332.00 -0.20 5.88
AVERAGE VOLUME
5-Day 174998.40
10-Day 433805.50
30-Day 506684.47
177097
332.79 330.86 309.41 311.31 13.22 13.5

20-Sep-16

329.40 0.6 (0.18%)

21-Sep-16

330.25 0.85 (0.26%)

22-Sep-16

327.70 -2.55 (-0.77%)

23-Sep-16

328.75 1.05 (0.32%)

26-Sep-16

332.65 3.9 (1.19%)

DELIVERY AVERAGES
3-Day 75.85%
5-Day 76.97%
8-Day 74.20%
78.98
365.90 299.40 334.51
Wipro
Add to
A 485.05 479.00 484.40 1.17 5.48
AVERAGE VOLUME
5-Day 297171.20
10-Day 280534.60
30-Day 305493.07
113108
496.47 517.34 538.53 542.10 14.49 2.88

20-Sep-16

480.20 -0.2 (-0.04%)

21-Sep-16

483.25 3.05 (0.64%)

22-Sep-16

481.50 -1.75 (-0.36%)

23-Sep-16

480.20 -1.3 (-0.27%)

26-Sep-16

478.80 -1.4 (-0.29%)

DELIVERY AVERAGES
3-Day 77.65%
5-Day 75.53%
8-Day 76.35%
82.11
526.65 430.95 483.21
M&M
Add to
A 1,390.40 1,368.35 1,371.05 -0.64 5.22
AVERAGE VOLUME
5-Day 54949.40
10-Day 52172.30
30-Day 58726.73
38099
1436.14 1445.15 1353.76 1321.43 25.87 3.92

20-Sep-16

1409.75 -6.4 (-0.45%)

21-Sep-16

1407.50 -2.25 (-0.16%)

22-Sep-16

1413.60 6.1 (0.43%)

23-Sep-16

1409.60 -4 (-0.28%)

26-Sep-16

1379.85 -29.75 (-2.11%)

DELIVERY AVERAGES
3-Day 66.18%
5-Day 64.63%
8-Day 64.23%
63.11
1,517.80 1,241.90 1381.70
HDFC
Add to

ACTIONS

  • Buy HPCL, HDFC: Sudarshan Sukhani
  • HDFC Block Deal on BSE||Qty: 100,000||Deal Price: 1,406.95||Value (cr): 14.07||Time: 09:19am
A 1,422.50 1,406.00 1,420.45 0.47 4.40
AVERAGE VOLUME
5-Day 190737.20
10-Day 179246.40
30-Day 159365.37
30954
1395.05 1378.30 1237.35 1222.82 29.59 6.6

20-Sep-16

1393.55 -0.55 (-0.04%)

21-Sep-16

1392.20 -1.35 (-0.1%)

22-Sep-16

1413.50 21.3 (1.53%)

23-Sep-16

1424.60 11.1 (0.79%)

26-Sep-16

1413.75 -10.85 (-0.76%)

DELIVERY AVERAGES
3-Day 79.75%
5-Day 80.02%
8-Day 78.71%
73.71
1,555.10 1,272.40 1414.10
Bajaj Auto
Add to
A 2,928.00 2,865.10 2,871.05 -0.68 4.22
AVERAGE VOLUME
5-Day 32015.80
10-Day 26228.30
30-Day 22329.23
14697
2936.07 2859.60 2606.77 2554.46 22.08 6.76

20-Sep-16

2888.10 -57.65 (-1.96%)

21-Sep-16

2902.90 14.8 (0.51%)

22-Sep-16

2925.50 22.6 (0.78%)

23-Sep-16

2926.60 1.1 (0.04%)

26-Sep-16

2890.75 -35.85 (-1.22%)

DELIVERY AVERAGES
3-Day 51.96%
5-Day 52.15%
8-Day 50.23%
63.69
3,179.80 2,601.70 2889.09
HUL
Add to

ACTIONS

  • Sell HUL; buy Yes Bank, Aarti Industries: Ashwani Gujral
A 899.00 890.00 895.90 0.36 4.07
AVERAGE VOLUME
5-Day 61774.60
10-Day 70277.30
30-Day 119703.60
45420
917.96 917.65 881.27 867.58 45.94 52.61

20-Sep-16

903.15 -9.35 (-1.02%)

21-Sep-16

912.20 9.05 (1%)

22-Sep-16

910.20 -2 (-0.22%)

23-Sep-16

910.30 0.1 (0.01%)

26-Sep-16

892.65 -17.65 (-1.94%)

DELIVERY AVERAGES
3-Day 64.34%
5-Day 65.38%
8-Day 67.77%
70.20
981.90 803.40 894.39
Cipla
Add to
A 610.30 602.85 607.45 0.54 4.02
AVERAGE VOLUME
5-Day 166474.20
10-Day 166576.60
30-Day 231407.27
66187
573.67 552.90 524.95 546.36 49.15 3.96

20-Sep-16

601.90 4.2 (0.7%)

21-Sep-16

600.20 -1.7 (-0.28%)

22-Sep-16

608.95 8.75 (1.46%)

23-Sep-16

611.15 2.2 (0.36%)

26-Sep-16

604.20 -6.95 (-1.14%)

DELIVERY AVERAGES
3-Day 56.82%
5-Day 57.31%
8-Day 53.92%
56.84
664.60 543.80 607.77
Bharti Airtel
Add to
A 324.50 313.10 314.00 -2.01 3.81
AVERAGE VOLUME
5-Day 135220.60
10-Day 177679.60
30-Day 495961.97
121416
332.64 345.01 347.73 339.50 17.79 1.49

20-Sep-16

319.80 -4.25 (-1.31%)

21-Sep-16

321.90 2.1 (0.66%)

22-Sep-16

327.20 5.3 (1.65%)

23-Sep-16

327.45 0.25 (0.08%)

26-Sep-16

320.45 -7 (-2.14%)

DELIVERY AVERAGES
3-Day 43.93%
5-Day 47.95%
8-Day 54.16%
55.12
352.45 288.45 315.91
Dr Reddys Labs
Add to
A 3,217.00 3,181.00 3,189.75 -0.05 3.60
AVERAGE VOLUME
5-Day 14564.40
10-Day 16156.50
30-Day 20540.93
11294
3096.50 3154.70 3126.92 3094.05 43.42 4.69

20-Sep-16

3158.70 2.1 (0.07%)

21-Sep-16

3152.50 -6.2 (-0.2%)

22-Sep-16

3147.95 -4.55 (-0.14%)

23-Sep-16

3181.10 33.15 (1.05%)

26-Sep-16

3191.45 10.35 (0.33%)

DELIVERY AVERAGES
3-Day 58.01%
5-Day 55.56%
8-Day 56.33%
50.11
3,510.55 2,872.35 3197.84
GAIL
Add to
A 378.45 372.15 373.20 -1.09 2.61
AVERAGE VOLUME
5-Day 110396.80
10-Day 128028.20
30-Day 171100.07
70004
381.41 382.61 369.01 364.96 14.75 1.51

20-Sep-16

385.40 -3.2 (-0.82%)

21-Sep-16

386.90 1.5 (0.39%)

22-Sep-16

389.75 2.85 (0.74%)

23-Sep-16

386.50 -3.25 (-0.83%)

26-Sep-16

377.30 -9.2 (-2.38%)

DELIVERY AVERAGES
3-Day 62.65%
5-Day 58.53%
8-Day 58.52%
76.63
415.00 339.60 374.58
NTPC
Add to
A 153.15 150.90 152.05 -0.13 2.17
AVERAGE VOLUME
5-Day 787116.80
10-Day 471842.20
30-Day 408337.37
142503
158.76 158.44 145.05 142.72 12 1.42

20-Sep-16

153.45 -1.9 (-1.22%)

21-Sep-16

154.00 0.55 (0.36%)

22-Sep-16

157.00 3 (1.95%)

23-Sep-16

156.90 -0.1 (-0.06%)

26-Sep-16

152.25 -4.65 (-2.96%)

DELIVERY AVERAGES
3-Day 60.60%
5-Day 58.97%
8-Day 62.50%
74.45
167.45 137.05 152.05

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