Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 22 Aug 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
Infosys
Add to
A 897.00 861.50 877.15 0.42 172.62
AVERAGE VOLUME
5-Day 2666872.60
10-Day 1404275.70
30-Day 682794.33
1967963
974.94 962.88 969.94 970.63 14.34 2.96

16-Aug-17

976.80 -2.65 (-0.27%)

17-Aug-17

1021.15 44.35 (4.54%)

18-Aug-17

923.10 -98.05 (-9.6%)

21-Aug-17

873.50 -49.6 (-5.37%)

22-Aug-17

877.15 3.65 (0.42%)

DELIVERY AVERAGES
3-Day 53.13%
5-Day 53.85%
8-Day 55.02%
51.13
960.85 786.15 877.14
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on BSE||Qty: 200,000||Deal Price: 975.00||Value (cr): 19.50||Time: 09:21am
  • Kotak Mahindra closes below 50-Day Moving Average of 982.01 today.
A 978.40 966.75 969.90 0.06 100.59
AVERAGE VOLUME
5-Day 281692.20
10-Day 207450.80
30-Day 214243.73
1037165
988.40 981.50 899.92 860.80 51.54 6.68

16-Aug-17

1001.55 19.1 (1.94%)

17-Aug-17

989.80 -11.75 (-1.17%)

18-Aug-17

983.55 -6.25 (-0.63%)

21-Aug-17

969.30 -14.25 (-1.45%)

22-Aug-17

969.90 0.6 (0.06%)

DELIVERY AVERAGES
3-Day 61.92%
5-Day 64.24%
8-Day 63.40%
58.83
1,066.20 872.40 971.34
SBI
Add to

ACTIONS

  • Remain invested in SBI, says Rajat Bose
  • Sell State Bank of India, buy Container Corporation of India: Gaurav Bissa
A 277.75 271.35 274.10 -0.20 46.69
AVERAGE VOLUME
5-Day 1441692.60
10-Day 1548198.90
30-Day 1292594.83
1703452
293.04 288.75 283.03 276.45 23.73 1.51

16-Aug-17

282.90 4.85 (1.74%)

17-Aug-17

280.75 -2.15 (-0.76%)

18-Aug-17

278.65 -2.1 (-0.75%)

21-Aug-17

274.65 -4 (-1.44%)

22-Aug-17

274.10 -0.55 (-0.2%)

DELIVERY AVERAGES
3-Day 35.09%
5-Day 31.94%
8-Day 32.32%
40.35
302.10 247.20 273.76
ICICI Bank
Add to
A 296.75 292.40 293.45 0.15 43.83
AVERAGE VOLUME
5-Day 532856.20
10-Day 1026569.30
30-Day 1636565.23
1493504
297.53 295.77 272.65 264.24 19.56 1.94

16-Aug-17

294.20 2.4 (0.82%)

17-Aug-17

293.70 -0.5 (-0.17%)

18-Aug-17

293.05 -0.65 (-0.22%)

21-Aug-17

293.00 -0.05 (-0.02%)

22-Aug-17

293.45 0.45 (0.15%)

DELIVERY AVERAGES
3-Day 44.47%
5-Day 53.86%
8-Day 54.09%
46.50
322.30 263.70 293.60
Reliance
Add to
A 1,579.50 1,558.00 1,563.35 -0.16 24.86
AVERAGE VOLUME
5-Day 284800.80
10-Day 261857.30
30-Day 381362.13
159019
1576.33 1508.73 1336.16 1259.90 15.85 1.76

16-Aug-17

1566.95 -6.2 (-0.39%)

17-Aug-17

1566.05 -0.9 (-0.06%)

18-Aug-17

1575.40 9.35 (0.6%)

21-Aug-17

1565.80 -9.6 (-0.61%)

22-Aug-17

1563.35 -2.45 (-0.16%)

DELIVERY AVERAGES
3-Day 41.92%
5-Day 45.42%
8-Day 43.15%
35.61
1,722.35 1,409.25 1571.21
Tata Steel
Add to

ACTIONS

  • Buy Tata Steel; target of Rs 690: Axis Direct
A 633.00 614.70 619.30 -0.43 24.43
AVERAGE VOLUME
5-Day 448454.60
10-Day 684733.40
30-Day 556017.17
394520
580.85 559.05 502.67 479.00 17.82 1.21

16-Aug-17

629.75 8.5 (1.37%)

17-Aug-17

625.85 -3.9 (-0.62%)

18-Aug-17

625.40 -0.45 (-0.07%)

21-Aug-17

621.95 -3.45 (-0.55%)

22-Aug-17

619.30 -2.65 (-0.43%)

DELIVERY AVERAGES
3-Day 36.57%
5-Day 38.74%
8-Day 28.63%
27.78
684.10 559.80 620.56
Sun Pharma
Add to
A 473.00 462.00 470.85 2.24 22.27
AVERAGE VOLUME
5-Day 1004494.20
10-Day 869266.40
30-Day 600349.80
472977
528.54 533.81 608.66 622.26 -96.09 5.27

16-Aug-17

485.20 12.7 (2.69%)

17-Aug-17

488.60 3.4 (0.7%)

18-Aug-17

470.00 -18.6 (-3.81%)

21-Aug-17

460.55 -9.45 (-2.01%)

22-Aug-17

470.85 10.3 (2.24%)

DELIVERY AVERAGES
3-Day 34.81%
5-Day 35.93%
8-Day 39.39%
35.20
506.60 414.50 466.83
Lupin
Add to
A 950.55 936.00 944.25 2.32 20.85
AVERAGE VOLUME
5-Day 186585.00
10-Day 168733.80
30-Day 211857.37
220811
1048.65 1070.61 1280.66 1330.34 17.66 2.89

16-Aug-17

962.20 -5.4 (-0.56%)

17-Aug-17

954.10 -8.1 (-0.84%)

18-Aug-17

940.75 -13.35 (-1.4%)

21-Aug-17

922.80 -17.95 (-1.91%)

22-Aug-17

944.25 21.45 (2.32%)

DELIVERY AVERAGES
3-Day 61.81%
5-Day 52.06%
8-Day 47.34%
66.96
1,015.05 830.55 941.98
Tata Motors
Add to
A 379.90 372.35 373.35 -0.32 20.85
AVERAGE VOLUME
5-Day 628165.00
10-Day 832416.90
30-Day 712268.30
558419
430.05 435.98 460.44 464.49 -42.67 6.09

16-Aug-17

389.05 13.4 (3.57%)

17-Aug-17

385.05 -4 (-1.03%)

18-Aug-17

380.70 -4.35 (-1.13%)

21-Aug-17

374.55 -6.15 (-1.62%)

22-Aug-17

373.35 -1.2 (-0.32%)

DELIVERY AVERAGES
3-Day 50.78%
5-Day 48.88%
8-Day 49.44%
53.35
412.00 337.10 375.69
HDFC
Add to

ACTIONS

  • Buy HDFC, Petronet LNG; sell Berger Paints, hold PNB Housing Finance: Sudarshan Sukhani
  • HDFC Block Deal on NSE||Qty: 28,827||Deal Price: 1,742.50||Value (cr): 5.02||Time: 10:04am
A 1,755.45 1,736.45 1,749.90 0.63 16.43
AVERAGE VOLUME
5-Day 193128.00
10-Day 160051.40
30-Day 371073.63
93917
1698.61 1675.20 1529.31 1462.37 39.1 7.04

14-Aug-17

1714.40 20.25 (1.2%)

17-Aug-17

1758.15 16.6 (0.95%)

18-Aug-17

1735.05 -23.1 (-1.31%)

21-Aug-17

1738.90 3.85 (0.22%)

22-Aug-17

1749.90 11 (0.63%)

DELIVERY AVERAGES
3-Day 68.38%
5-Day 65.65%
8-Day 68.19%
66.64
1,912.75 1,565.05 1745.57
Hero Motocorp
Add to
A 4,002.00 3,877.80 3,885.30 -2.07 15.08
AVERAGE VOLUME
5-Day 36541.40
10-Day 35898.30
30-Day 53575.77
38813
3814.18 3784.13 3482.53 3387.36 22.79 7.67

16-Aug-17

4018.05 63.9 (1.62%)

17-Aug-17

3996.85 -21.2 (-0.53%)

18-Aug-17

3982.75 -14.1 (-0.35%)

21-Aug-17

3967.60 -15.15 (-0.38%)

22-Aug-17

3885.30 -82.3 (-2.07%)

DELIVERY AVERAGES
3-Day 62.98%
5-Day 59.97%
8-Day 59.33%
69.50
4,364.35 3,570.85 3890.96
Adani Ports
Add to
A 381.55 369.80 374.50 -0.41 14.26
AVERAGE VOLUME
5-Day 150700.20
10-Day 205790.20
30-Day 219212.50
380738
390.00 380.81 342.39 325.72 25.1 4.6

16-Aug-17

397.45 1.75 (0.44%)

17-Aug-17

390.25 -7.2 (-1.81%)

18-Aug-17

386.65 -3.6 (-0.92%)

21-Aug-17

376.05 -10.6 (-2.74%)

22-Aug-17

374.50 -1.55 (-0.41%)

DELIVERY AVERAGES
3-Day 53.24%
5-Day 58.65%
8-Day 56.70%
58.84
413.65 338.45 375.36
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 178,076||Deal Price: 282.70||Value (cr): 5.03||Time: 09:50am
A 285.00 280.55 283.05 0.32 11.74
AVERAGE VOLUME
5-Day 1043463.80
10-Day 1021844.50
30-Day 1448990.97
414930
291.39 301.56 285.66 273.18 33.14 7.59

16-Aug-17

279.30 8.15 (3.01%)

17-Aug-17

279.45 0.15 (0.05%)

18-Aug-17

281.80 2.35 (0.84%)

21-Aug-17

282.15 0.35 (0.12%)

22-Aug-17

283.05 0.9 (0.32%)

DELIVERY AVERAGES
3-Day 62.47%
5-Day 64.48%
8-Day 63.65%
57.12
310.35 253.95 283.70
Dr Reddys Labs
Add to
A 2,011.80 1,937.95 1,984.85 2.67 11.71
AVERAGE VOLUME
5-Day 131091.60
10-Day 122968.70
30-Day 77177.03
59010
2387.88 2498.47 2662.46 2780.27 34.01 2.84

16-Aug-17

1998.80 -2.95 (-0.15%)

17-Aug-17

2010.00 11.2 (0.56%)

18-Aug-17

1982.90 -27.1 (-1.35%)

21-Aug-17

1933.15 -49.75 (-2.51%)

22-Aug-17

1984.85 51.7 (2.67%)

DELIVERY AVERAGES
3-Day 34.55%
5-Day 26.39%
8-Day 33.01%
34.17
2,126.45 1,739.85 1976.12
Axis Bank
Add to
A 506.50 496.00 499.15 1.01 11.68
AVERAGE VOLUME
5-Day 2616763.40
10-Day 1793070.50
30-Day 898880.27
233989
510.79 509.88 502.85 492.89 34.88 2.15

16-Aug-17

499.10 7.85 (1.6%)

17-Aug-17

496.80 -2.3 (-0.46%)

18-Aug-17

490.70 -6.1 (-1.23%)

21-Aug-17

494.15 3.45 (0.7%)

22-Aug-17

499.15 5 (1.01%)

DELIVERY AVERAGES
3-Day 47.96%
5-Day 55.03%
8-Day 57.41%
51.56
543.55 444.75 500.73
Coal India
Add to
A 243.00 238.60 240.05 0.42 11.51
AVERAGE VOLUME
5-Day 577229.20
10-Day 446425.90
30-Day 540469.33
479524
248.98 249.81 279.78 285.99 10.25 4.98

16-Aug-17

237.05 -1.6 (-0.67%)

17-Aug-17

247.05 10 (4.22%)

18-Aug-17

243.30 -3.75 (-1.52%)

21-Aug-17

239.05 -4.25 (-1.75%)

22-Aug-17

240.05 1 (0.42%)

DELIVERY AVERAGES
3-Day 54.74%
5-Day 53.66%
8-Day 53.68%
43.42
262.95 215.15 240.75
Maruti Suzuki
Add to
A 7,564.80 7,488.00 7,498.45 -0.20 11.20
AVERAGE VOLUME
5-Day 22735.40
10-Day 23988.50
30-Day 30266.07
14934
7610.85 7491.49 6696.21 6335.08 30.58 6.26

16-Aug-17

7701.60 84.35 (1.11%)

17-Aug-17

7606.80 -94.8 (-1.23%)

18-Aug-17

7620.05 13.25 (0.17%)

21-Aug-17

7513.85 -106.2 (-1.39%)

22-Aug-17

7498.45 -15.4 (-0.2%)

DELIVERY AVERAGES
3-Day 42.53%
5-Day 45.22%
8-Day 44.52%
46.09
8,265.20 6,762.50 7513.51
Wipro
Add to
A 293.05 289.20 290.25 0.66 8.00
AVERAGE VOLUME
5-Day 258375.80
10-Day 222585.90
30-Day 358086.43
275594
283.21 273.15 263.80 257.59 17.27 3.02

16-Aug-17

290.00 1 (0.35%)

17-Aug-17

288.80 -1.2 (-0.41%)

18-Aug-17

288.20 -0.6 (-0.21%)

21-Aug-17

288.35 0.15 (0.05%)

22-Aug-17

290.25 1.9 (0.66%)

DELIVERY AVERAGES
3-Day 70.17%
5-Day 65.66%
8-Day 63.88%
66.68
317.15 259.55 291.17
Asian Paints
Add to
A 1,142.35 1,125.55 1,129.85 -0.49 7.93
AVERAGE VOLUME
5-Day 38966.20
10-Day 48178.50
30-Day 93362.70
70218
1144.18 1140.42 1087.06 1047.42 63.65 15.59

16-Aug-17

1142.40 -11.6 (-1.01%)

17-Aug-17

1133.60 -8.8 (-0.77%)

18-Aug-17

1139.90 6.3 (0.56%)

21-Aug-17

1135.45 -4.45 (-0.39%)

22-Aug-17

1129.85 -5.6 (-0.49%)

DELIVERY AVERAGES
3-Day 52.94%
5-Day 53.27%
8-Day 56.12%
42.67
1,248.95 1,021.95 1130.31
Larsen
Add to
A 1,136.50 1,114.55 1,119.25 -0.64 7.13
AVERAGE VOLUME
5-Day 208269.80
10-Day 187100.80
30-Day 250577.33
63736
1164.59 1157.57 1098.80 1052.44 28.68 3.85

16-Aug-17

1141.65 -4.95 (-0.43%)

17-Aug-17

1133.05 -8.6 (-0.75%)

18-Aug-17

1131.00 -2.05 (-0.18%)

21-Aug-17

1126.50 -4.5 (-0.4%)

22-Aug-17

1119.25 -7.25 (-0.64%)

DELIVERY AVERAGES
3-Day 52.36%
5-Day 52.69%
8-Day 54.83%
57.18
1,239.15 1,013.85 1126.69
ONGC
Add to
A 160.30 157.60 159.30 1.11 5.78
AVERAGE VOLUME
5-Day 317096.80
10-Day 563005.10
30-Day 829249.20
363012
163.00 162.97 179.92 184.05 11.64 1.35

16-Aug-17

161.00 -0.75 (-0.46%)

17-Aug-17

160.50 -0.5 (-0.31%)

18-Aug-17

160.75 0.25 (0.16%)

21-Aug-17

157.55 -3.2 (-1.99%)

22-Aug-17

159.30 1.75 (1.11%)

DELIVERY AVERAGES
3-Day 63.09%
5-Day 60.11%
8-Day 60.49%
57.48
173.30 141.80 159.27
BHEL
Add to

ACTIONS

  • BHEL Block Deal on NSE||Qty: 456,967||Deal Price: 122.50||Value (cr): 5.60||Time: 09:19am
A 126.70 123.95 125.40 0.40 4.92
AVERAGE VOLUME
5-Day 447293.60
10-Day 604110.10
30-Day 583740.67
392346
137.89 137.40 151.26 145.37 61.47 0.91

16-Aug-17

129.85 3.4 (2.69%)

17-Aug-17

129.25 -0.6 (-0.46%)

18-Aug-17

129.75 0.5 (0.39%)

21-Aug-17

124.90 -4.85 (-3.74%)

22-Aug-17

125.40 0.5 (0.4%)

DELIVERY AVERAGES
3-Day 31.38%
5-Day 36.77%
8-Day 33.99%
25.51
137.35 112.45 125.12
Bharti Airtel
Add to
A 425.00 417.05 421.65 0.63 4.89
AVERAGE VOLUME
5-Day 136291.20
10-Day 126391.10
30-Day 353058.47
116051
414.88 398.41 368.17 353.99 -15.22 1.67

16-Aug-17

406.65 -1.9 (-0.47%)

17-Aug-17

416.55 9.9 (2.43%)

18-Aug-17

421.60 5.05 (1.21%)

21-Aug-17

419.00 -2.6 (-0.62%)

22-Aug-17

421.65 2.65 (0.63%)

DELIVERY AVERAGES
3-Day 58.07%
5-Day 55.43%
8-Day 52.93%
55.11
460.90 377.10 420.03
HUL
Add to

ACTIONS

  • Nifty eyes Mount 11K in next 12 months; top 15 stocks which could outperform index
A 1,204.10 1,189.60 1,200.75 0.64 4.70
AVERAGE VOLUME
5-Day 50357.80
10-Day 46109.80
30-Day 87921.37
39117
1164.18 1137.25 995.11 952.30 56.51 40.04

16-Aug-17

1186.95 34.6 (3%)

17-Aug-17

1174.65 -12.3 (-1.04%)

18-Aug-17

1199.70 25.05 (2.13%)

21-Aug-17

1193.15 -6.55 (-0.55%)

22-Aug-17

1200.75 7.6 (0.64%)

DELIVERY AVERAGES
3-Day 70.49%
5-Day 68.31%
8-Day 67.40%
73.75
1,312.45 1,073.85 1197.65
TCS
Add to
A 2,538.00 2,491.00 2,496.05 -1.01 4.50
AVERAGE VOLUME
5-Day 50021.20
10-Day 38245.80
30-Day 86013.80
18022
2484.02 2447.76 2424.52 2381.95 19.47 6.12

16-Aug-17

2491.05 21.9 (0.89%)

17-Aug-17

2480.15 -10.9 (-0.44%)

18-Aug-17

2512.85 32.7 (1.32%)

21-Aug-17

2521.40 8.55 (0.34%)

22-Aug-17

2496.05 -25.35 (-1.01%)

DELIVERY AVERAGES
3-Day 63.35%
5-Day 60.01%
8-Day 62.32%
59.04
2,773.50 2,269.30 2515.15
HDFC Bank
Add to
A 1,753.85 1,737.50 1,750.40 0.35 4.47
AVERAGE VOLUME
5-Day 44129.40
10-Day 60557.90
30-Day 96544.37
25551
1744.18 1714.79 1532.93 1450.64 29.63 5.04

16-Aug-17

1780.40 22.55 (1.28%)

17-Aug-17

1767.15 -13.25 (-0.74%)

18-Aug-17

1753.70 -13.45 (-0.76%)

21-Aug-17

1744.30 -9.4 (-0.54%)

22-Aug-17

1750.40 6.1 (0.35%)

DELIVERY AVERAGES
3-Day 46.21%
5-Day 49.06%
8-Day 48.75%
63.78
1,918.70 1,569.90 1746.30
Cipla
Add to
A 567.00 558.00 559.15 -0.29 4.20
AVERAGE VOLUME
5-Day 174447.20
10-Day 156636.90
30-Day 113178.63
75038
561.97 554.91 566.40 565.73 47.11 3.51

16-Aug-17

590.20 20.2 (3.54%)

17-Aug-17

573.35 -16.85 (-2.85%)

18-Aug-17

565.70 -7.65 (-1.33%)

21-Aug-17

560.75 -4.95 (-0.88%)

22-Aug-17

559.15 -1.6 (-0.29%)

DELIVERY AVERAGES
3-Day 34.32%
5-Day 26.94%
8-Day 29.75%
38.43
616.80 504.70 562.17
NTPC
Add to
A 173.85 167.25 167.45 -2.56 3.33
AVERAGE VOLUME
5-Day 616961.00
10-Day 389944.90
30-Day 603201.70
198979
168.51 164.65 164.41 163.42 14.32 1.56

16-Aug-17

170.10 -1.8 (-1.05%)

17-Aug-17

176.85 6.75 (3.97%)

18-Aug-17

173.30 -3.55 (-2.01%)

21-Aug-17

171.85 -1.45 (-0.84%)

22-Aug-17

167.45 -4.4 (-2.56%)

DELIVERY AVERAGES
3-Day 60.79%
5-Day 64.01%
8-Day 60.26%
64.64
189.00 154.70 169.45
M&M
Add to
A 1,384.60 1,370.00 1,374.60 -0.02 2.82
AVERAGE VOLUME
5-Day 29724.00
10-Day 43723.40
30-Day 115508.63
20486
1387.75 1384.84 1332.67 1302.73 22.67 3.32

16-Aug-17

1368.60 12.9 (0.95%)

17-Aug-17

1364.35 -4.25 (-0.31%)

18-Aug-17

1371.15 6.8 (0.5%)

21-Aug-17

1374.85 3.7 (0.27%)

22-Aug-17

1374.60 -0.25 (-0.02%)

DELIVERY AVERAGES
3-Day 67.23%
5-Day 64.76%
8-Day 61.49%
69.27
1,512.30 1,237.40 1376.49
Bajaj Auto
Add to
A 2,781.50 2,731.00 2,740.50 -1.09 1.65
AVERAGE VOLUME
5-Day 7005.00
10-Day 36083.20
30-Day 29338.97
6015
2821.58 2810.99 2831.43 2791.10 21.02 4.66

16-Aug-17

2850.55 17.15 (0.61%)

17-Aug-17

2820.70 -29.85 (-1.05%)

18-Aug-17

2815.70 -5 (-0.18%)

21-Aug-17

2770.60 -45.1 (-1.6%)

22-Aug-17

2740.50 -30.1 (-1.09%)

DELIVERY AVERAGES
3-Day 40.24%
5-Day 52.60%
8-Day 39.20%
32.15
3,047.65 2,493.55 2755.37
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) AGM on Aug 22, 2017||Announcement date: Jun 13, 2017
A 226.45 223.50 224.05 0.54 1.42
AVERAGE VOLUME
5-Day 124969.00
10-Day 263193.00
30-Day 142167.53
63283
254.54 262.37 280.25 286.46 0 3.66

16-Aug-17

231.65 5.1 (2.25%)

17-Aug-17

228.60 -3.05 (-1.32%)

18-Aug-17

227.00 -1.6 (-0.7%)

21-Aug-17

222.85 -4.15 (-1.83%)

22-Aug-17

224.05 1.2 (0.54%)

DELIVERY AVERAGES
3-Day 43.36%
5-Day 53.09%
8-Day 52.96%
46.78
245.10 200.60 225.07
Sections
Follow us on
Available On