Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 14 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
Coal India
Add to

ACTIONS

  • Coal India closes below 150-Day Moving Average of 262.90 today.
A 264.70 262.40 263.10 0.19 1.75
AVERAGE VOLUME
5-Day 155880.00
10-Day 129911.30
30-Day 204930.27
66673
273.36 278.66 262.95 270.44 12.05 11.74

08-Dec-17

264.75 1.45 (0.55%)

11-Dec-17

269.85 5.1 (1.93%)

12-Dec-17

263.25 -6.6 (-2.45%)

13-Dec-17

262.60 -0.65 (-0.25%)

14-Dec-17

263.10 0.5 (0.19%)

DELIVERY AVERAGES
3-Day 49.39%
5-Day 47.63%
8-Day 46.06%
36.83
288.85 236.35 263.38
Wipro
Add to

ACTIONS

  • Wipro closes above 150-Day Moving Average of 281.45 today.
A 289.95 282.50 287.90 0.24 1.96
AVERAGE VOLUME
5-Day 113731.60
10-Day 147355.50
30-Day 134314.63
68114
293.24 292.90 282.35 278.01 16.71 3

08-Dec-17

283.25 1.9 (0.68%)

11-Dec-17

289.25 6 (2.12%)

12-Dec-17

287.20 -2.05 (-0.71%)

13-Dec-17

287.20 0 (0%)

14-Dec-17

287.90 0.7 (0.24%)

DELIVERY AVERAGES
3-Day 46.56%
5-Day 53.30%
8-Day 56.21%
40.57
315.90 258.50 285.73
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) Block Deal on BSE||Qty: 300,000||Deal Price: 235.05||Value (cr): 7.05||Time: 09:41am
A 225.95 221.40 225.25 0.13 2.71
AVERAGE VOLUME
5-Day 103069.00
10-Day 158302.90
30-Day 240394.80
120113
237.72 238.21 249.27 256.47 0 3.68

08-Dec-17

233.75 4.7 (2.05%)

11-Dec-17

233.30 -0.45 (-0.19%)

12-Dec-17

229.85 -3.45 (-1.48%)

13-Dec-17

224.95 -4.9 (-2.13%)

14-Dec-17

225.25 0.3 (0.13%)

DELIVERY AVERAGES
3-Day 48.91%
5-Day 52.50%
8-Day 58.34%
57.05
247.40 202.50 223.46
Asian Paints
Add to

ACTIONS

  • Asian Paints Block Deal on NSE||Qty: 83,091||Deal Price: 1,103.70||Value (cr): 9.17||Time: 09:28am
A 1,130.00 1,116.00 1,125.05 0.76 3.11
AVERAGE VOLUME
5-Day 42150.60
10-Day 42909.90
30-Day 40272.83
27681
1152.62 1162.39 1158.20 1137.26 61.99 15.52

08-Dec-17

1134.35 -9.05 (-0.79%)

11-Dec-17

1128.10 -6.25 (-0.55%)

12-Dec-17

1118.50 -9.6 (-0.85%)

13-Dec-17

1116.55 -1.95 (-0.17%)

14-Dec-17

1125.05 8.5 (0.76%)

DELIVERY AVERAGES
3-Day 46.65%
5-Day 58.12%
8-Day 62.17%
33.79
1,228.20 1,004.90 1123.73
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto Block Deal on NSE||Qty: 23,011||Deal Price: 3,164.30||Value (cr): 7.28||Time: 10:42am
A 3,172.40 3,133.00 3,151.40 0.07 3.22
AVERAGE VOLUME
5-Day 13007.20
10-Day 13936.50
30-Day 11171.20
10205
3223.95 3217.98 2987.14 2953.97 24.24 5.35

08-Dec-17

3215.30 19.45 (0.61%)

11-Dec-17

3211.90 -3.4 (-0.11%)

12-Dec-17

3168.65 -43.25 (-1.35%)

13-Dec-17

3149.35 -19.3 (-0.61%)

14-Dec-17

3151.40 2.05 (0.07%)

DELIVERY AVERAGES
3-Day 55.03%
5-Day 57.10%
8-Day 49.02%
48.50
3,464.25 2,834.45 3152.60
Hero Motocorp
Add to

ACTIONS

  • Sell Hero MotoCorp, buy Jet Airways: Sandeep Wagle
A 3,467.90 3,418.85 3,454.45 0.95 3.70
AVERAGE VOLUME
5-Day 34045.00
10-Day 23527.90
30-Day 15695.23
10705
3607.22 3668.10 3751.59 3634.23 20.23 6.82

08-Dec-17

3513.05 -42.35 (-1.19%)

11-Dec-17

3514.55 1.5 (0.04%)

12-Dec-17

3444.95 -69.6 (-1.98%)

13-Dec-17

3421.85 -23.1 (-0.67%)

14-Dec-17

3454.45 32.6 (0.95%)

DELIVERY AVERAGES
3-Day 56.75%
5-Day 53.54%
8-Day 55.29%
54.91
3,764.00 3,079.70 3441.43
HUL
Add to
A 1,326.00 1,305.60 1,323.65 0.54 3.81
AVERAGE VOLUME
5-Day 67065.80
10-Day 80196.40
30-Day 74600.30
28800
1275.40 1263.26 1182.63 1115.27 59.95 44.14

08-Dec-17

1326.70 34.55 (2.67%)

11-Dec-17

1320.35 -6.35 (-0.48%)

12-Dec-17

1314.95 -5.4 (-0.41%)

13-Dec-17

1316.55 1.6 (0.12%)

14-Dec-17

1323.65 7.1 (0.54%)

DELIVERY AVERAGES
3-Day 57.43%
5-Day 62.69%
8-Day 67.17%
43.40
1,448.20 1,184.90 1316.30
Cipla
Add to
A 593.95 575.35 590.80 2.19 4.11
AVERAGE VOLUME
5-Day 60090.80
10-Day 49511.70
30-Day 139117.43
69579
606.51 605.83 572.00 573.83 39.89 3.71

08-Dec-17

603.60 11.1 (1.87%)

11-Dec-17

603.85 0.25 (0.04%)

12-Dec-17

590.75 -13.1 (-2.17%)

13-Dec-17

578.15 -12.6 (-2.13%)

14-Dec-17

590.80 12.65 (2.19%)

DELIVERY AVERAGES
3-Day 34.63%
5-Day 39.45%
8-Day 44.92%
34.14
635.95 520.35 583.65
BHEL
Add to
A 90.30 88.20 89.65 0.11 4.77
AVERAGE VOLUME
5-Day 552526.60
10-Day 598195.10
30-Day 1120300.77
531987
91.31 90.39 91.56 96.89 64.96 1.02

08-Dec-17

92.25 0.55 (0.6%)

11-Dec-17

91.70 -0.55 (-0.6%)

12-Dec-17

91.60 -0.1 (-0.11%)

13-Dec-17

89.55 -2.05 (-2.24%)

14-Dec-17

89.65 0.1 (0.11%)

DELIVERY AVERAGES
3-Day 37.76%
5-Day 34.16%
8-Day 36.04%
20.19
98.50 80.60 89.47
Adani Ports
Add to

ACTIONS

  • Buy Adani Port; sell Balrampur Chini: Sandeep Wagle
A 399.00 386.05 395.05 0.34 5.13
AVERAGE VOLUME
5-Day 169593.40
10-Day 399718.10
30-Day 412058.47
129953
405.67 407.44 387.13 371.73 28.67 4.85

08-Dec-17

392.60 2.05 (0.52%)

11-Dec-17

391.95 -0.65 (-0.17%)

12-Dec-17

401.60 9.65 (2.46%)

13-Dec-17

393.70 -7.9 (-1.97%)

14-Dec-17

395.05 1.35 (0.34%)

DELIVERY AVERAGES
3-Day 54.95%
5-Day 62.31%
8-Day 64.09%
54.21
433.05 354.35 392.81
Axis Bank
Add to

ACTIONS

  • Axis Bank closes above 30-Day Moving Average of 541.35 today.
  • Axis Bank gains as Prabhudas Lilladher upgrades stock to buy, sees 44% upside
A 543.70 534.90 541.60 1.24 5.15
AVERAGE VOLUME
5-Day 273390.60
10-Day 230541.70
30-Day 465907.87
95006
541.20 524.07 513.42 511.50 36.67 2.33

08-Dec-17

542.45 8.3 (1.55%)

11-Dec-17

543.50 1.05 (0.19%)

12-Dec-17

538.30 -5.2 (-0.96%)

13-Dec-17

534.95 -3.35 (-0.62%)

14-Dec-17

541.60 6.65 (1.24%)

DELIVERY AVERAGES
3-Day 51.27%
5-Day 53.89%
8-Day 56.72%
48.45
588.40 481.50 539.11
Bharti Airtel
Add to
A 526.30 511.50 521.00 0.78 7.80
AVERAGE VOLUME
5-Day 1068176.20
10-Day 644633.10
30-Day 537518.60
149639
504.88 480.45 422.77 404.67 -15 2.06

08-Dec-17

525.15 11.8 (2.3%)

11-Dec-17

532.50 7.35 (1.4%)

12-Dec-17

523.95 -8.55 (-1.61%)

13-Dec-17

516.95 -7 (-1.34%)

14-Dec-17

521.00 4.05 (0.78%)

DELIVERY AVERAGES
3-Day 43.35%
5-Day 48.82%
8-Day 56.04%
27.24
568.60 465.30 518.50
Lupin
Add to
A 854.95 845.00 852.05 1.00 8.08
AVERAGE VOLUME
5-Day 181113.80
10-Day 428833.30
30-Day 421808.20
94884
844.34 922.28 1025.10 1121.38 17.89 2.6

08-Dec-17

820.05 0.65 (0.08%)

11-Dec-17

837.70 17.65 (2.15%)

12-Dec-17

845.00 7.3 (0.87%)

13-Dec-17

843.60 -1.4 (-0.17%)

14-Dec-17

852.05 8.45 (1%)

DELIVERY AVERAGES
3-Day 50.29%
5-Day 52.52%
8-Day 55.09%
57.46
927.95 759.25 849.83
ONGC
Add to

ACTIONS

  • Buy, Sell, Hold: Here are 6 stocks being tracked by analysts today
A 186.65 182.40 184.45 0.38 8.31
AVERAGE VOLUME
5-Day 501791.40
10-Day 404961.80
30-Day 589132.50
450529
183.03 180.35 170.92 175.15 13.37 1.28

08-Dec-17

180.30 3.2 (1.81%)

11-Dec-17

178.90 -1.4 (-0.78%)

12-Dec-17

182.95 4.05 (2.26%)

13-Dec-17

183.75 0.8 (0.44%)

14-Dec-17

184.45 0.7 (0.38%)

DELIVERY AVERAGES
3-Day 46.95%
5-Day 49.69%
8-Day 51.12%
40.68
202.10 165.40 183.65
NTPC
Add to

ACTIONS

  • NTPC Block Deal on NSE||Qty: 585,785||Deal Price: 176.20||Value (cr): 10.32||Time: 09:34am
A 177.95 173.65 177.25 0.85 9.69
AVERAGE VOLUME
5-Day 1670262.40
10-Day 1366045.60
30-Day 1736832.63
546563
178.95 178.57 169.16 167.49 15.21 1.52

08-Dec-17

179.95 0.2 (0.11%)

11-Dec-17

178.25 -1.7 (-0.94%)

12-Dec-17

175.80 -2.45 (-1.37%)

13-Dec-17

175.75 -0.05 (-0.03%)

14-Dec-17

177.25 1.5 (0.85%)

DELIVERY AVERAGES
3-Day 56.67%
5-Day 58.60%
8-Day 63.36%
52.33
193.30 158.20 174.84
Larsen
Add to
A 1,218.00 1,176.00 1,188.85 -0.01 11.08
AVERAGE VOLUME
5-Day 615075.80
10-Day 406428.60
30-Day 243781.47
93192
1216.84 1197.28 1174.83 1150.93 42.61 4.09

08-Dec-17

1219.30 0.15 (0.01%)

11-Dec-17

1221.40 2.1 (0.17%)

12-Dec-17

1202.85 -18.55 (-1.52%)

13-Dec-17

1189.00 -13.85 (-1.15%)

14-Dec-17

1188.85 -0.15 (-0.01%)

DELIVERY AVERAGES
3-Day 68.45%
5-Day 64.71%
8-Day 64.02%
64.27
1,307.90 1,070.10 1184.98
Tata Motors
Add to
A 404.20 398.55 402.80 0.24 11.52
AVERAGE VOLUME
5-Day 993746.00
10-Day 799862.80
30-Day 801202.37
285975
418.52 421.75 426.84 434.65 -51.84 6.57

08-Dec-17

411.05 8.9 (2.21%)

11-Dec-17

410.20 -0.85 (-0.21%)

12-Dec-17

405.70 -4.5 (-1.1%)

13-Dec-17

401.85 -3.85 (-0.95%)

14-Dec-17

402.80 0.95 (0.24%)

DELIVERY AVERAGES
3-Day 35.36%
5-Day 35.91%
8-Day 52.01%
34.91
442.00 361.70 401.24
M&M
Add to

ACTIONS

  • M&M Block Deal on NSE||Qty: 90,094||Deal Price: 1,428.70||Value (cr): 12.87||Time: 09:52am
A 1,434.90 1,414.25 1,431.70 1.36 11.71
AVERAGE VOLUME
5-Day 249695.40
10-Day 160374.20
30-Day 146200.97
81793
1403.44 1380.63 1366.74 1350.89 22.6 3.46

08-Dec-17

1388.95 7.95 (0.58%)

11-Dec-17

1419.00 30.05 (2.16%)

12-Dec-17

1419.25 0.25 (0.02%)

13-Dec-17

1412.55 -6.7 (-0.47%)

14-Dec-17

1431.70 19.15 (1.36%)

DELIVERY AVERAGES
3-Day 75.71%
5-Day 76.71%
8-Day 73.89%
82.56
1,553.80 1,271.30 1427.93
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra closes above 30-Day Moving Average of 1013.11 today.
A 1,027.65 1,009.00 1,025.00 0.99 12.04
AVERAGE VOLUME
5-Day 125280.20
10-Day 358028.10
30-Day 303488.30
117509
1013.05 1027.54 997.38 965.42 51.87 7.06

08-Dec-17

1008.90 7.85 (0.78%)

11-Dec-17

1008.65 -0.25 (-0.02%)

12-Dec-17

1000.60 -8.05 (-0.8%)

13-Dec-17

1014.95 14.35 (1.43%)

14-Dec-17

1025.00 10.05 (0.99%)

DELIVERY AVERAGES
3-Day 71.69%
5-Day 69.79%
8-Day 70.76%
66.81
1,116.40 913.50 1012.94
Sun Pharma
Add to
A 519.90 510.00 514.30 -0.48 12.33
AVERAGE VOLUME
5-Day 216042.20
10-Day 259298.80
30-Day 440455.97
239773
528.99 532.80 531.93 567.30 -157.76 5.91

08-Dec-17

521.50 11.3 (2.21%)

11-Dec-17

528.50 7 (1.34%)

12-Dec-17

520.80 -7.7 (-1.46%)

13-Dec-17

516.80 -4 (-0.77%)

14-Dec-17

514.30 -2.5 (-0.48%)

DELIVERY AVERAGES
3-Day 35.57%
5-Day 36.68%
8-Day 33.63%
26.68
568.45 465.15 514.00
Infosys
Add to

ACTIONS

  • Exit Infosys, says Vijay Chopra
  • Book profits in Infosys: Rajat Bose
A 1,016.00 1,000.05 1,012.45 0.90 12.54
AVERAGE VOLUME
5-Day 143138.20
10-Day 193482.10
30-Day 232541.83
123907
975.91 957.66 950.18 958.35 16.43 3.42

08-Dec-17

1001.55 1.45 (0.14%)

11-Dec-17

1003.50 1.95 (0.19%)

12-Dec-17

1011.10 7.6 (0.76%)

13-Dec-17

1003.45 -7.65 (-0.76%)

14-Dec-17

1012.45 9 (0.9%)

DELIVERY AVERAGES
3-Day 67.33%
5-Day 59.55%
8-Day 61.01%
55.78
1,103.75 903.15 1009.76
ITC
Add to

ACTIONS

  • ITC closes above 50-Day Moving Average of 262.30 today.
A 266.00 257.60 263.90 1.87 13.53
AVERAGE VOLUME
5-Day 2210140.60
10-Day 1409958.80
30-Day 848097.17
512565
258.85 262.23 282.73 280.94 30.58 7.09

08-Dec-17

261.70 8.7 (3.44%)

11-Dec-17

265.60 3.9 (1.49%)

12-Dec-17

261.55 -4.05 (-1.52%)

13-Dec-17

259.05 -2.5 (-0.96%)

14-Dec-17

263.90 4.85 (1.87%)

DELIVERY AVERAGES
3-Day 62.95%
5-Day 65.46%
8-Day 66.62%
55.16
284.95 233.15 261.76
TCS
Add to
A 2,630.00 2,531.00 2,558.55 -2.62 14.51
AVERAGE VOLUME
5-Day 30526.20
10-Day 23327.60
30-Day 32081.67
56709
2669.96 2623.00 2524.31 2495.90 20.13 6.28

08-Dec-17

2601.00 -16.65 (-0.64%)

11-Dec-17

2656.00 55 (2.11%)

12-Dec-17

2614.15 -41.85 (-1.58%)

13-Dec-17

2627.30 13.15 (0.5%)

14-Dec-17

2558.55 -68.75 (-2.62%)

DELIVERY AVERAGES
3-Day 71.39%
5-Day 71.42%
8-Day 71.50%
79.01
2,890.00 2,364.60 2559.90
Tata Steel
Add to

ACTIONS

  • Tata Steel closes below 30-Day,50-Day Moving Average today.
A 689.00 671.05 685.85 0.55 14.61
AVERAGE VOLUME
5-Day 331922.80
10-Day 296451.80
30-Day 299139.83
212978
695.21 699.18 614.83 579.08 15.07 1.34

08-Dec-17

696.85 8.95 (1.3%)

11-Dec-17

700.00 3.15 (0.45%)

12-Dec-17

689.20 -10.8 (-1.54%)

13-Dec-17

682.10 -7.1 (-1.03%)

14-Dec-17

685.85 3.75 (0.55%)

DELIVERY AVERAGES
3-Day 24.26%
5-Day 31.00%
8-Day 35.60%
26.89
750.30 613.90 680.52
Dr Reddys Labs
Add to
A 2,321.30 2,273.70 2,313.70 2.34 15.05
AVERAGE VOLUME
5-Day 54040.20
10-Day 41648.20
30-Day 49227.60
65033
2298.34 2332.61 2401.66 2471.64 50.83 3.31

08-Dec-17

2185.15 -10.8 (-0.49%)

11-Dec-17

2193.50 8.35 (0.38%)

12-Dec-17

2255.60 62.1 (2.83%)

13-Dec-17

2260.80 5.2 (0.23%)

14-Dec-17

2313.70 52.9 (2.34%)

DELIVERY AVERAGES
3-Day 34.67%
5-Day 33.71%
8-Day 41.81%
16.60
2,486.85 2,034.75 2303.27
HDFC Bank
Add to
A 1,844.00 1,814.00 1,837.20 0.85 15.37
AVERAGE VOLUME
5-Day 787620.20
10-Day 431556.80
30-Day 247969.90
83670
1832.45 1828.71 1753.53 1678.70 29.88 5.31

08-Dec-17

1839.95 30.9 (1.71%)

11-Dec-17

1849.80 9.85 (0.54%)

12-Dec-17

1824.05 -25.75 (-1.39%)

13-Dec-17

1821.80 -2.25 (-0.12%)

14-Dec-17

1837.20 15.4 (0.85%)

DELIVERY AVERAGES
3-Day 59.57%
5-Day 62.39%
8-Day 60.84%
37.25
2,003.95 1,639.65 1829.13
ICICI Bank
Add to
A 306.45 301.40 304.55 0.49 16.70
AVERAGE VOLUME
5-Day 713724.00
10-Day 650370.30
30-Day 848934.57
548382
312.41 299.95 294.57 284.96 22.8 2.02

08-Dec-17

310.55 4.55 (1.49%)

11-Dec-17

311.10 0.55 (0.18%)

12-Dec-17

307.40 -3.7 (-1.19%)

13-Dec-17

303.05 -4.35 (-1.42%)

14-Dec-17

304.55 1.5 (0.49%)

DELIVERY AVERAGES
3-Day 58.40%
5-Day 56.24%
8-Day 63.79%
61.01
333.35 272.75 303.44
SBI
Add to
A 315.70 309.60 314.05 0.26 21.56
AVERAGE VOLUME
5-Day 809145.80
10-Day 899051.00
30-Day 1572157.73
686423
323.96 303.90 290.56 288.65 30.08 1.73

08-Dec-17

313.15 -3.45 (-1.09%)

11-Dec-17

318.30 5.15 (1.64%)

12-Dec-17

318.40 0.1 (0.03%)

13-Dec-17

313.25 -5.15 (-1.62%)

14-Dec-17

314.05 0.8 (0.26%)

DELIVERY AVERAGES
3-Day 37.56%
5-Day 32.88%
8-Day 37.92%
37.64
344.55 281.95 312.75
Maruti Suzuki
Add to
A 9,145.00 9,050.00 9,117.95 0.08 66.21
AVERAGE VOLUME
5-Day 214493.20
10-Day 125524.90
30-Day 53720.10
72617
8520.07 8291.59 7771.51 7378.49 36.75 7.61

08-Dec-17

9040.85 159.75 (1.8%)

11-Dec-17

9141.35 100.5 (1.11%)

12-Dec-17

9142.75 1.4 (0.02%)

13-Dec-17

9110.60 -32.15 (-0.35%)

14-Dec-17

9117.95 7.35 (0.08%)

DELIVERY AVERAGES
3-Day 37.50%
5-Day 40.52%
8-Day 46.18%
42.80
10,021.65 8,199.55 9094.54
Reliance
Add to

ACTIONS

  • Reliance closes above 30-Day Moving Average of 917.83 today.
  • Reliance Block Deal on BSE||Qty: 488,787||Deal Price: 914.15||Value (cr): 44.68||Time: 09:35am
A 925.00 909.00 920.55 0.72 95.84
AVERAGE VOLUME
5-Day 585371.60
10-Day 570848.90
30-Day 492737.30
1041124
917.37 909.79 805.16 769.96 17.86 2.02

08-Dec-17

920.95 -9.7 (-1.04%)

11-Dec-17

915.90 -5.05 (-0.55%)

12-Dec-17

915.05 -0.85 (-0.09%)

13-Dec-17

914.00 -1.05 (-0.11%)

14-Dec-17

920.55 6.55 (0.72%)

DELIVERY AVERAGES
3-Day 47.50%
5-Day 48.92%
8-Day 51.69%
32.71
1,005.40 822.60 915.12
HDFC
Add to

ACTIONS

  • HDFC closes above 30-Day Moving Average of 1700.93 today.
A 1,712.00 1,683.50 1,709.50 0.71 689.63
AVERAGE VOLUME
5-Day 987983.40
10-Day 589213.50
30-Day 242446.37
4034102
1700.51 1714.59 1690.09 1636.05 36.86 6.89

08-Dec-17

1677.25 21.1 (1.27%)

11-Dec-17

1710.90 33.65 (2.01%)

12-Dec-17

1710.55 -0.35 (-0.02%)

13-Dec-17

1697.45 -13.1 (-0.77%)

14-Dec-17

1709.50 12.05 (0.71%)

DELIVERY AVERAGES
3-Day 77.03%
5-Day 77.35%
8-Day 77.78%
63.56
1,867.15 1,527.75 1709.41
Sections
Follow us on
Available On