• 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
| 09 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 SENSEX

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

ACTIONS

  • ICICI Bank closes above 30-Day,50-Day Moving Average today.
  • ICICI Bank Block Deal on BSE||Qty: 200,879||Deal Price: 266.10||Value (cr): 5.35||Time: 12:37pm
A 269.50 263.00 268.35 2.35 56.82
AVERAGE VOLUME
5-Day 1161298.60
10-Day 1405330.00
30-Day 1660132.00
2117386
267.90 265.83 254.61 246.63 17.25 1.8

05-Dec-16

260.75 1.1 (0.42%)

06-Dec-16

261.20 0.45 (0.17%)

07-Dec-16

258.45 -2.75 (-1.05%)

08-Dec-16

262.20 3.75 (1.45%)

09-Dec-16

268.35 6.15 (2.35%)

DELIVERY AVERAGES
3-Day 45.71%
5-Day 41.42%
8-Day 46.94%
45.92
288.40 236.00 265.58
SBI
Add to

ACTIONS

  • SBI closes above 30-Day Moving Average of 259.99 today.
  • Buy SBI, HDFC Bank, IndusInd Bank, BoB, ICICI Bank: Irani
A 266.50 258.70 266.00 2.41 56.68
AVERAGE VOLUME
5-Day 1607501.60
10-Day 1655470.40
30-Day 1997623.50
2130847
260.35 258.62 234.96 221.96 27.77 1.43

05-Dec-16

256.70 2.3 (0.9%)

06-Dec-16

259.15 2.45 (0.95%)

07-Dec-16

255.35 -3.8 (-1.47%)

08-Dec-16

259.75 4.4 (1.72%)

09-Dec-16

266.00 6.25 (2.41%)

DELIVERY AVERAGES
3-Day 23.50%
5-Day 23.05%
8-Day 25.06%
23.19
285.70 233.80 264.38
ONGC
Add to

ACTIONS

  • Buy ONGC, Hindalco, Tata Steel; sell Jet Airways: Gujral
A 307.80 304.00 306.90 1.61 40.87
AVERAGE VOLUME
5-Day 639846.20
10-Day 583017.30
30-Day 528150.10
1331805
282.19 278.72 243.33 234.94 17.4 1.73

05-Dec-16

295.30 4.05 (1.39%)

06-Dec-16

298.50 3.2 (1.08%)

07-Dec-16

297.30 -1.2 (-0.4%)

08-Dec-16

302.05 4.75 (1.6%)

09-Dec-16

306.90 4.85 (1.61%)

DELIVERY AVERAGES
3-Day 64.25%
5-Day 59.44%
8-Day 57.74%
64.93
332.25 271.85 305.42
Axis Bank
Add to
A 458.00 445.60 456.30 1.51 29.41
AVERAGE VOLUME
5-Day 523314.00
10-Day 587495.80
30-Day 561555.00
644549
473.59 495.60 530.21 505.07 17.58 2.05

05-Dec-16

461.00 1.2 (0.26%)

06-Dec-16

456.70 -4.3 (-0.93%)

07-Dec-16

447.55 -9.15 (-2%)

08-Dec-16

449.50 1.95 (0.44%)

09-Dec-16

456.30 6.8 (1.51%)

DELIVERY AVERAGES
3-Day 53.46%
5-Day 48.85%
8-Day 55.45%
64.19
494.45 404.55 452.12
Maruti Suzuki
Add to
A 5,312.25 5,201.50 5,235.80 -0.10 23.82
AVERAGE VOLUME
5-Day 76429.40
10-Day 73285.80
30-Day 68709.83
45503
5258.49 5422.19 4837.34 4537.48 26.2 5.86

05-Dec-16

5204.30 135.85 (2.68%)

06-Dec-16

5141.70 -62.6 (-1.2%)

07-Dec-16

5118.20 -23.5 (-0.46%)

08-Dec-16

5241.00 122.8 (2.4%)

09-Dec-16

5235.80 -5.2 (-0.1%)

DELIVERY AVERAGES
3-Day 41.84%
5-Day 38.22%
8-Day 41.36%
51.31
5,765.10 4,716.90 5246.87
Tata Steel
Add to
A 435.40 428.50 430.30 -0.29 22.64
AVERAGE VOLUME
5-Day 741573.40
10-Day 687619.20
30-Day 748474.57
526140
406.50 405.47 369.29 353.47 21.39 0.59

05-Dec-16

413.55 7.15 (1.76%)

06-Dec-16

418.35 4.8 (1.16%)

07-Dec-16

412.50 -5.85 (-1.4%)

08-Dec-16

431.55 19.05 (4.62%)

09-Dec-16

430.30 -1.25 (-0.29%)

DELIVERY AVERAGES
3-Day 26.03%
5-Day 23.93%
8-Day 22.21%
28.67
474.70 388.40 431.05
Sun Pharma
Add to
A 682.15 671.00 673.00 -0.38 22.55
AVERAGE VOLUME
5-Day 940383.40
10-Day 816942.60
30-Day 643744.57
335028
693.26 715.43 759.85 778.71 -3059.09 7.54

05-Dec-16

713.05 -6.4 (-0.89%)

06-Dec-16

706.00 -7.05 (-0.99%)

07-Dec-16

663.95 -42.05 (-5.96%)

08-Dec-16

675.55 11.6 (1.75%)

09-Dec-16

673.00 -2.55 (-0.38%)

DELIVERY AVERAGES
3-Day 47.63%
5-Day 47.95%
8-Day 50.76%
43.95
743.10 608.00 676.19
Infosys
Add to

ACTIONS

  • Infosys closes above 50-Day Moving Average of 989.30 today.
  • Buy Infosys, IGL; sell HPCL: Ashwani Gujral
A 1,007.05 983.00 987.35 0.26 18.80
AVERAGE VOLUME
5-Day 119542.40
10-Day 141413.50
30-Day 175181.00
190444
959.67 988.34 1082.54 1106.13 17.14 3.97

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%)

08-Dec-16

984.75 18.15 (1.88%)

09-Dec-16

987.35 2.6 (0.26%)

DELIVERY AVERAGES
3-Day 73.27%
5-Day 71.66%
8-Day 68.54%
80.29
1,083.20 886.30 994.90
Tata Motors
Add to
A 468.40 460.40 464.05 0.60 16.99
AVERAGE VOLUME
5-Day 493348.80
10-Day 533965.30
30-Day 591794.27
366208
480.80 507.16 489.32 458.52 -464.05 7.05

05-Dec-16

439.60 6.55 (1.51%)

06-Dec-16

441.35 1.75 (0.4%)

07-Dec-16

445.25 3.9 (0.88%)

08-Dec-16

461.30 16.05 (3.6%)

09-Dec-16

464.05 2.75 (0.6%)

DELIVERY AVERAGES
3-Day 41.70%
5-Day 39.56%
8-Day 45.17%
43.27
507.40 415.20 464.61
ITC
Add to

ACTIONS

  • ITC closes above 200-Day Moving Average of 234.54 today.
A 239.40 232.65 235.80 1.20 16.32
AVERAGE VOLUME
5-Day 601062.80
10-Day 588391.20
30-Day 944748.50
692032
236.02 238.04 242.06 234.72 28.83 8.69

05-Dec-16

232.45 4.05 (1.77%)

06-Dec-16

230.25 -2.2 (-0.95%)

07-Dec-16

227.55 -2.7 (-1.17%)

08-Dec-16

233.00 5.45 (2.4%)

09-Dec-16

235.80 2.8 (1.2%)

DELIVERY AVERAGES
3-Day 72.21%
5-Day 71.18%
8-Day 71.94%
71.32
256.30 209.70 237.15
Reliance
Add to

ACTIONS

  • Buy Reliance Industries, IndusInd Bank, OBC: Ashwani Gujral
A 1,029.60 1,020.30 1,026.40 0.67 12.09
AVERAGE VOLUME
5-Day 103965.00
10-Day 159331.60
30-Day 202456.93
117758
1005.55 1034.88 1013.11 1012.50 11.21 1.39

05-Dec-16

994.10 -1.2 (-0.12%)

06-Dec-16

1003.35 9.25 (0.93%)

07-Dec-16

999.70 -3.65 (-0.36%)

08-Dec-16

1019.55 19.85 (1.99%)

09-Dec-16

1026.40 6.85 (0.67%)

DELIVERY AVERAGES
3-Day 62.54%
5-Day 61.74%
8-Day 62.66%
62.13
1,121.50 917.60 1026.13
TCS
Add to
A 2,220.95 2,175.00 2,193.45 -0.16 11.66
AVERAGE VOLUME
5-Day 53144.40
10-Day 48878.20
30-Day 118740.37
53142
2227.00 2294.77 2455.73 2443.34 18.46 7.34

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%)

08-Dec-16

2196.90 38.7 (1.79%)

09-Dec-16

2193.45 -3.45 (-0.16%)

DELIVERY AVERAGES
3-Day 78.84%
5-Day 73.14%
8-Day 67.88%
85.08
2,416.55 1,977.25 2201.21
HDFC
Add to

ACTIONS

  • Sell HDFC, Bajaj Finance; buy Biocon: Ashwani Gujral
  • HDFC Block Deal on NSE||Qty: 252,612||Deal Price: 1,271.00||Value (cr): 32.11||Time: 11:41am
A 1,287.30 1,260.50 1,267.10 -1.56 8.02
AVERAGE VOLUME
5-Day 81075.20
10-Day 162869.80
30-Day 203363.23
63299
1293.23 1325.39 1312.24 1261.06 25.66 5.89

05-Dec-16

1218.55 -21.5 (-1.73%)

06-Dec-16

1243.80 25.25 (2.07%)

07-Dec-16

1265.45 21.65 (1.74%)

08-Dec-16

1287.15 21.7 (1.71%)

09-Dec-16

1267.10 -20.05 (-1.56%)

DELIVERY AVERAGES
3-Day 67.25%
5-Day 68.36%
8-Day 70.82%
66.05
1,415.85 1,158.45 1268.82
Asian Paints
Add to

ACTIONS

  • Asian Paints Block Deal on NSE||Qty: 101,474||Deal Price: 941.10||Value (cr): 9.55||Time: 10:31am
A 954.00 936.60 941.65 0.67 7.87
AVERAGE VOLUME
5-Day 83347.80
10-Day 106697.00
30-Day 119709.37
83580
972.12 1052.67 1053.95 1007.87 51.46 18.2

05-Dec-16

937.95 32.4 (3.58%)

06-Dec-16

934.10 -3.85 (-0.41%)

07-Dec-16

932.70 -1.4 (-0.15%)

08-Dec-16

935.40 2.7 (0.29%)

09-Dec-16

941.65 6.25 (0.67%)

DELIVERY AVERAGES
3-Day 44.87%
5-Day 48.53%
8-Day 61.05%
52.10
1,028.90 841.90 943.07
HDFC Bank
Add to
A 1,205.00 1,188.65 1,198.10 -0.15 7.37
AVERAGE VOLUME
5-Day 90510.20
10-Day 91542.60
30-Day 122239.47
61478
1220.80 1239.73 1221.15 1177.21 22.78 4.21

05-Dec-16

1195.70 4.5 (0.38%)

06-Dec-16

1193.20 -2.5 (-0.21%)

07-Dec-16

1181.10 -12.1 (-1.01%)

08-Dec-16

1199.90 18.8 (1.59%)

09-Dec-16

1198.10 -1.8 (-0.15%)

DELIVERY AVERAGES
3-Day 57.60%
5-Day 57.21%
8-Day 59.79%
62.08
1,319.85 1,079.95 1196.94
Larsen
Add to
A 1,374.00 1,358.00 1,361.45 -0.40 7.36
AVERAGE VOLUME
5-Day 62191.80
10-Day 85548.50
30-Day 356973.60
54043
1386.65 1418.71 1453.56 1390.42 18.99 3.12

05-Dec-16

1358.10 -2.15 (-0.16%)

06-Dec-16

1362.35 4.25 (0.31%)

07-Dec-16

1353.45 -8.9 (-0.65%)

08-Dec-16

1366.90 13.45 (0.99%)

09-Dec-16

1361.45 -5.45 (-0.4%)

DELIVERY AVERAGES
3-Day 59.00%
5-Day 54.37%
8-Day 57.66%
57.04
1,503.55 1,230.25 1364.27
M&M
Add to
A 1,217.45 1,183.20 1,189.10 -1.43 6.96
AVERAGE VOLUME
5-Day 59321.00
10-Day 83236.00
30-Day 87410.97
58507
1245.60 1290.18 1367.47 1338.70 20.92 3.4

05-Dec-16

1181.45 37.6 (3.29%)

06-Dec-16

1175.20 -6.25 (-0.53%)

07-Dec-16

1184.25 9.05 (0.77%)

08-Dec-16

1206.35 22.1 (1.87%)

09-Dec-16

1189.10 -17.25 (-1.43%)

DELIVERY AVERAGES
3-Day 64.16%
5-Day 62.72%
8-Day 60.95%
59.83
1,326.95 1,085.75 1199.02
Coal India
Add to

ACTIONS

  • Coal India closes above 200-Day Moving Average of 310.95 today.
A 315.00 306.00 307.20 -1.60 6.86
AVERAGE VOLUME
5-Day 162577.40
10-Day 177921.10
30-Day 333831.33
223328
312.90 315.23 315.81 310.93 12.23 12.49

05-Dec-16

305.80 -0.3 (-0.1%)

06-Dec-16

306.45 0.65 (0.21%)

07-Dec-16

305.90 -0.55 (-0.18%)

08-Dec-16

312.20 6.3 (2.06%)

09-Dec-16

307.20 -5 (-1.6%)

DELIVERY AVERAGES
3-Day 68.73%
5-Day 64.09%
8-Day 65.10%
69.61
343.40 281.00 307.56
Bharti Airtel
Add to
A 337.05 328.00 331.00 -0.21 6.09
AVERAGE VOLUME
5-Day 135923.60
10-Day 161852.00
30-Day 145256.33
183938
312.37 313.03 337.81 339.05 16.26 1.57

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%)

08-Dec-16

331.70 2.8 (0.85%)

09-Dec-16

331.00 -0.7 (-0.21%)

DELIVERY AVERAGES
3-Day 50.14%
5-Day 44.99%
8-Day 51.72%
51.02
364.85 298.55 331.66
BHEL
Add to
A 130.45 128.70 129.10 0.08 5.96
AVERAGE VOLUME
5-Day 482144.20
10-Day 500335.40
30-Day 691270.70
461833
132.53 134.49 134.01 128.83 -56.87 0.96

05-Dec-16

128.60 1.6 (1.26%)

06-Dec-16

128.10 -0.5 (-0.39%)

07-Dec-16

127.60 -0.5 (-0.39%)

08-Dec-16

129.00 1.4 (1.1%)

09-Dec-16

129.10 0.1 (0.08%)

DELIVERY AVERAGES
3-Day 32.20%
5-Day 27.00%
8-Day 27.44%
36.29
141.90 116.10 129.33
Adani Ports
Add to

ACTIONS

  • Buy Adani Ports, PFC; like MCX India: Mitesh Thacker
A 291.50 284.55 285.75 -0.17 5.80
AVERAGE VOLUME
5-Day 268104.40
10-Day 243303.80
30-Day 256768.73
203068
278.24 275.99 242.88 238.77 21.88 4.34

05-Dec-16

269.25 2.85 (1.07%)

06-Dec-16

272.05 2.8 (1.04%)

07-Dec-16

277.10 5.05 (1.86%)

08-Dec-16

286.25 9.15 (3.3%)

09-Dec-16

285.75 -0.5 (-0.17%)

DELIVERY AVERAGES
3-Day 35.61%
5-Day 38.43%
8-Day 43.21%
39.52
314.85 257.65 287.90
Lupin
Add to
A 1,529.10 1,505.05 1,515.80 -0.48 5.42
AVERAGE VOLUME
5-Day 62239.00
10-Day 65922.00
30-Day 98628.77
35754
1483.57 1487.76 1536.53 1561.29 20.08 5.9

05-Dec-16

1536.60 47.9 (3.22%)

06-Dec-16

1528.05 -8.55 (-0.56%)

07-Dec-16

1507.70 -20.35 (-1.33%)

08-Dec-16

1523.10 15.4 (1.02%)

09-Dec-16

1515.80 -7.3 (-0.48%)

DELIVERY AVERAGES
3-Day 32.88%
5-Day 43.32%
8-Day 45.69%
33.39
1,675.40 1,370.80 1514.54
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 19,971||Deal Price: 3,280.50||Value (cr): 6.55||Time: 12:48pm
A 3,344.00 3,271.05 3,281.15 -0.84 5.00
AVERAGE VOLUME
5-Day 19848.40
10-Day 19693.90
30-Day 26119.20
15235
3160.95 3268.21 3235.67 3139.07 18.63 8.25

05-Dec-16

3224.40 40.7 (1.28%)

06-Dec-16

3198.00 -26.4 (-0.82%)

07-Dec-16

3227.20 29.2 (0.91%)

08-Dec-16

3308.95 81.75 (2.53%)

09-Dec-16

3281.15 -27.8 (-0.84%)

DELIVERY AVERAGES
3-Day 61.66%
5-Day 57.67%
8-Day 57.36%
63.32
3,639.80 2,978.10 3285.76
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above its 30-Day,50-Day,150-Day Moving Average today.
A 2,778.50 2,712.60 2,719.55 -1.95 4.14
AVERAGE VOLUME
5-Day 16041.40
10-Day 16342.50
30-Day 23831.20
15239
2703.99 2752.99 2731.57 2646.00 19.91 6.4

05-Dec-16

2737.50 35.05 (1.3%)

06-Dec-16

2728.05 -9.45 (-0.35%)

07-Dec-16

2701.70 -26.35 (-0.97%)

08-Dec-16

2773.75 72.05 (2.67%)

09-Dec-16

2719.55 -54.2 (-1.95%)

DELIVERY AVERAGES
3-Day 54.64%
5-Day 46.38%
8-Day 52.72%
35.60
3,051.10 2,496.40 2729.26
Cipla
Add to
A 585.00 576.00 579.30 -0.43 4.06
AVERAGE VOLUME
5-Day 91069.60
10-Day 94954.60
30-Day 114931.43
70165
559.48 570.52 541.03 536.76 50.91 3.78

05-Dec-16

573.20 1.8 (0.32%)

06-Dec-16

574.95 1.75 (0.31%)

07-Dec-16

570.40 -4.55 (-0.79%)

08-Dec-16

581.80 11.4 (2%)

09-Dec-16

579.30 -2.5 (-0.43%)

DELIVERY AVERAGES
3-Day 42.67%
5-Day 45.52%
8-Day 47.67%
41.99
639.95 523.65 580.34
Dr Reddys Labs
Add to
A 3,215.00 3,170.00 3,186.45 -0.43 3.44
AVERAGE VOLUME
5-Day 14750.80
10-Day 16373.90
30-Day 22922.77
10810
3204.89 3169.98 3159.24 3139.33 57.37 4.55

05-Dec-16

3171.25 -8.5 (-0.27%)

06-Dec-16

3189.05 17.8 (0.56%)

07-Dec-16

3185.40 -3.65 (-0.11%)

08-Dec-16

3200.20 14.8 (0.46%)

09-Dec-16

3186.45 -13.75 (-0.43%)

DELIVERY AVERAGES
3-Day 49.41%
5-Day 57.43%
8-Day 62.40%
47.65
3,520.20 2,880.20 3189.49
Wipro
Add to

ACTIONS

  • Wipro closes above 30-Day Moving Average of 453.81 today.
A 460.95 457.00 458.70 -0.03 3.41
AVERAGE VOLUME
5-Day 60548.00
10-Day 64671.90
30-Day 92709.13
74369
453.71 464.18 509.61 519.73 14.08 2.73

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%)

08-Dec-16

458.85 5.65 (1.25%)

09-Dec-16

458.70 -0.15 (-0.03%)

DELIVERY AVERAGES
3-Day 62.02%
5-Day 57.31%
8-Day 62.16%
67.56
504.70 413.00 459.29
GAIL
Add to

ACTIONS

  • GAIL closes above 30-Day Moving Average of 428.84 today.
A 433.90 427.60 429.05 -0.13 3.30
AVERAGE VOLUME
5-Day 89719.80
10-Day 221577.00
30-Day 191444.43
76831
428.56 423.31 395.01 382.84 14.73 1.78

05-Dec-16

427.15 -4.7 (-1.09%)

06-Dec-16

430.40 3.25 (0.76%)

07-Dec-16

427.45 -2.95 (-0.69%)

08-Dec-16

429.60 2.15 (0.5%)

09-Dec-16

429.05 -0.55 (-0.13%)

DELIVERY AVERAGES
3-Day 70.33%
5-Day 66.40%
8-Day 65.04%
74.92
472.55 386.65 429.37
HUL
Add to

ACTIONS

  • HUL closes above 50-Day Moving Average of 842.76 today.
A 846.40 837.00 844.80 0.32 3.10
AVERAGE VOLUME
5-Day 40515.00
10-Day 45437.50
30-Day 67967.83
36679
830.36 841.83 876.23 871.87 41.99 49.61

05-Dec-16

845.80 12.8 (1.54%)

06-Dec-16

837.75 -8.05 (-0.95%)

07-Dec-16

834.80 -2.95 (-0.35%)

08-Dec-16

842.10 7.3 (0.87%)

09-Dec-16

844.80 2.7 (0.32%)

DELIVERY AVERAGES
3-Day 62.37%
5-Day 57.44%
8-Day 64.91%
60.76
926.30 757.90 842.34
NTPC
Add to
A 164.40 161.20 164.10 0.67 2.67
AVERAGE VOLUME
5-Day 504272.60
10-Day 334968.90
30-Day 254320.10
162604
157.26 154.13 153.18 147.45 13.46 1.53

05-Dec-16

162.15 1 (0.62%)

06-Dec-16

163.40 1.25 (0.77%)

07-Dec-16

163.10 -0.3 (-0.18%)

08-Dec-16

163.00 -0.1 (-0.06%)

09-Dec-16

164.10 1.1 (0.67%)

DELIVERY AVERAGES
3-Day 61.25%
5-Day 62.88%
8-Day 66.45%
57.72
179.30 146.70 162.94

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