Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 26 May 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
BHEL
Add to
A 160.50 152.00 158.40 4.49 45.26
AVERAGE VOLUME
5-Day 1811780.40
10-Day 1094052.70
30-Day 716416.13
2857518
170.43 170.14 148.00 146.15 60.69 1.17

22-May-17

161.75 -2.35 (-1.43%)

23-May-17

155.95 -5.8 (-3.59%)

24-May-17

150.05 -5.9 (-3.78%)

25-May-17

151.60 1.55 (1.03%)

26-May-17

158.40 6.8 (4.49%)

DELIVERY AVERAGES
3-Day 26.88%
5-Day 24.13%
8-Day 30.77%
35.28
166.75 136.45 154.05
ITC
Add to
A 313.40 300.00 308.65 2.99 80.94
AVERAGE VOLUME
5-Day 1647626.40
10-Day 1271982.50
30-Day 984577.30
2622421
282.82 281.27 258.87 256.86 37.82 11.4

22-May-17

303.65 17.75 (6.21%)

23-May-17

300.25 -3.4 (-1.12%)

24-May-17

299.95 -0.3 (-0.1%)

25-May-17

299.70 -0.25 (-0.08%)

26-May-17

308.65 8.95 (2.99%)

DELIVERY AVERAGES
3-Day 66.69%
5-Day 57.33%
8-Day 59.94%
72.31
329.65 269.75 306.00
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 132,966||Deal Price: 505.65||Value (cr): 6.72||Time: 09:54am
A 514.80 485.50 511.80 5.46 87.89
AVERAGE VOLUME
5-Day 871791.00
10-Day 1548580.30
30-Day 1025275.70
1717261
458.93 471.10 446.61 430.72 14.43 0.67

22-May-17

486.60 -2.8 (-0.57%)

23-May-17

490.40 3.8 (0.78%)

24-May-17

482.95 -7.45 (-1.52%)

25-May-17

485.30 2.35 (0.49%)

26-May-17

511.80 26.5 (5.46%)

DELIVERY AVERAGES
3-Day 28.37%
5-Day 25.55%
8-Day 21.71%
32.76
533.80 436.80 508.54
Cipla
Add to

ACTIONS

  • Hold Cipla; target of Rs 510: Edelweiss
  • Cipla Block Deal on NSE||Qty: 117,997||Deal Price: 494.60||Value (cr): 5.84||Time: 09:37am
A 504.15 479.00 491.60 -2.48 73.68
AVERAGE VOLUME
5-Day 412265.00
10-Day 280940.60
30-Day 220819.10
1498785
554.65 569.64 572.75 573.05 40.56 3.21

22-May-17

560.55 -2.9 (-0.51%)

23-May-17

533.15 -27.4 (-4.89%)

24-May-17

520.35 -12.8 (-2.4%)

25-May-17

504.10 -16.25 (-3.12%)

26-May-17

491.60 -12.5 (-2.48%)

DELIVERY AVERAGES
3-Day 42.84%
5-Day 47.39%
8-Day 56.32%
45.25
554.50 453.70 489.91
ICICI Bank
Add to
A 323.30 316.50 321.65 1.28 40.42
AVERAGE VOLUME
5-Day 2030860.60
10-Day 1984549.40
30-Day 2234374.63
1256755
292.38 286.76 275.25 270.77 19.12 1.93

22-May-17

304.90 -2.2 (-0.72%)

23-May-17

306.25 1.35 (0.44%)

24-May-17

306.80 0.55 (0.18%)

25-May-17

317.60 10.8 (3.52%)

26-May-17

321.65 4.05 (1.28%)

DELIVERY AVERAGES
3-Day 52.63%
5-Day 53.04%
8-Day 54.44%
46.05
349.35 285.85 320.50
Sun Pharma
Add to

ACTIONS

  • Stay away from pharma space, exit Sun Pharma: Vijay Chopra
  • Sun Pharma has hit 52wk low of Rs 571.20 on NSE
A 598.45 564.90 568.55 -3.93 71.01
AVERAGE VOLUME
5-Day 797128.00
10-Day 503879.20
30-Day 394725.73
1248995
640.78 661.44 667.05 694.56 -2030.54 6.35

22-May-17

640.25 -12.2 (-1.87%)

23-May-17

612.55 -27.7 (-4.33%)

24-May-17

603.05 -9.5 (-1.55%)

25-May-17

591.80 -11.25 (-1.87%)

26-May-17

568.55 -23.25 (-3.93%)

DELIVERY AVERAGES
3-Day 53.09%
5-Day 56.38%
8-Day 59.60%
63.73
650.95 532.65 575.05
Tata Motors
Add to

ACTIONS

  • Tata Motors closes above 150-Day Moving Average of 478.80 today.
  • Buy Tata Motors; target of Rs 558: KR Choksey
A 487.00 472.85 480.75 1.11 53.79
AVERAGE VOLUME
5-Day 1065747.80
10-Day 786552.90
30-Day 633172.70
1118826
444.94 455.39 478.33 493.02 -65.86 7.31

22-May-17

448.40 5.45 (1.23%)

23-May-17

450.10 1.7 (0.38%)

24-May-17

469.45 19.35 (4.3%)

25-May-17

475.45 6 (1.28%)

26-May-17

480.75 5.3 (1.11%)

DELIVERY AVERAGES
3-Day 41.87%
5-Day 41.38%
8-Day 41.74%
50.92
522.95 427.95 483.29
SBI
Add to

ACTIONS

  • SBI closes below 50-Day Moving Average of 288.84 today.
A 290.75 285.30 288.45 -0.53 31.08
AVERAGE VOLUME
5-Day 1446086.80
10-Day 2221386.80
30-Day 1662064.03
1077478
292.65 288.90 270.36 265.59 21.94 1.59

22-May-17

294.40 -13.75 (-4.46%)

23-May-17

289.15 -5.25 (-1.78%)

24-May-17

283.15 -6 (-2.08%)

25-May-17

290.00 6.85 (2.42%)

26-May-17

288.45 -1.55 (-0.53%)

DELIVERY AVERAGES
3-Day 31.11%
5-Day 28.37%
8-Day 30.32%
36.67
319.00 261.00 287.81
ONGC
Add to
A 177.90 174.10 175.80 0.95 18.93
AVERAGE VOLUME
5-Day 925887.20
10-Day 804171.50
30-Day 696347.20
1076662
182.47 184.95 190.94 184.71 12.42 1.49

22-May-17

177.30 -2.7 (-1.5%)

23-May-17

174.50 -2.8 (-1.58%)

24-May-17

173.50 -1 (-0.57%)

25-May-17

174.15 0.65 (0.37%)

26-May-17

175.80 1.65 (0.95%)

DELIVERY AVERAGES
3-Day 61.73%
5-Day 61.64%
8-Day 65.65%
63.93
191.55 156.75 175.58
TCS
Add to

ACTIONS

  • TCS Block Deal on BSE||Qty: 287,357||Deal Price: 2,603.95||Value (cr): 74.83||Time: 09:46am
A 2,636.00 2,571.05 2,579.30 -1.55 89.49
AVERAGE VOLUME
5-Day 195494.40
10-Day 205904.10
30-Day 139666.77
346966
2384.27 2408.91 2347.92 2380.66 21.49 6.16

22-May-17

2529.30 22.5 (0.9%)

23-May-17

2520.45 -8.85 (-0.35%)

24-May-17

2557.80 37.35 (1.48%)

25-May-17

2619.95 62.15 (2.43%)

26-May-17

2579.30 -40.65 (-1.55%)

DELIVERY AVERAGES
3-Day 66.00%
5-Day 64.26%
8-Day 61.01%
57.67
2,881.90 2,358.00 2593.30
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 197,631||Deal Price: 1,304.95||Value (cr): 25.79||Time: 09:48am
A 1,344.05 1,301.00 1,335.80 2.53 42.75
AVERAGE VOLUME
5-Day 208093.00
10-Day 194155.70
30-Day 311332.87
320020
1358.10 1341.76 1158.29 1132.10 13.82 1.81

22-May-17

1323.75 5.25 (0.4%)

23-May-17

1304.40 -19.35 (-1.46%)

24-May-17

1297.00 -7.4 (-0.57%)

25-May-17

1302.90 5.9 (0.45%)

26-May-17

1335.80 32.9 (2.53%)

DELIVERY AVERAGES
3-Day 67.51%
5-Day 62.79%
8-Day 59.27%
78.97
1,433.15 1,172.65 1326.74
Lupin
Add to

ACTIONS

  • Buy Lupin; target of Rs 1335: ICICI Direct
  • Buy Lupin; target of Rs 1800: HDFC Securities
A 1,163.60 1,099.00 1,111.90 -2.29 34.85
AVERAGE VOLUME
5-Day 283602.60
10-Day 174570.30
30-Day 121961.97
313451
1305.62 1363.65 1440.63 1464.01 15.99 4.33

22-May-17

1262.90 -52 (-3.95%)

23-May-17

1249.00 -13.9 (-1.1%)

24-May-17

1227.65 -21.35 (-1.71%)

25-May-17

1137.95 -89.7 (-7.31%)

26-May-17

1111.90 -26.05 (-2.29%)

DELIVERY AVERAGES
3-Day 47.23%
5-Day 50.73%
8-Day 52.76%
45.05
1,251.70 1,024.20 1121.38
Axis Bank
Add to

ACTIONS

  • Axis Bank closes above 200-Day Moving Average of 508.42 today.
A 512.80 504.70 511.40 1.00 15.54
AVERAGE VOLUME
5-Day 351310.00
10-Day 377854.10
30-Day 613744.97
303957
504.89 503.51 486.54 508.00 33.32 2.31

22-May-17

502.05 1.2 (0.24%)

23-May-17

500.70 -1.35 (-0.27%)

24-May-17

499.20 -1.5 (-0.3%)

25-May-17

506.35 7.15 (1.43%)

26-May-17

511.40 5.05 (1%)

DELIVERY AVERAGES
3-Day 55.58%
5-Day 55.21%
8-Day 53.32%
46.09
556.95 455.75 509.62
Adani Ports
Add to
A 350.65 339.05 346.95 1.82 9.63
AVERAGE VOLUME
5-Day 566753.20
10-Day 366493.80
30-Day 354942.63
277445
338.31 335.69 303.90 293.79 23.16 4.3

22-May-17

353.95 4.75 (1.36%)

23-May-17

332.05 -21.9 (-6.19%)

24-May-17

340.05 8 (2.41%)

25-May-17

340.75 0.7 (0.21%)

26-May-17

346.95 6.2 (1.82%)

DELIVERY AVERAGES
3-Day 30.37%
5-Day 32.02%
8-Day 32.09%
33.26
374.80 306.70 347.18
Coal India
Add to

ACTIONS

  • Coal India has hit 52wk low of Rs 266.85 on NSE
A 269.20 266.00 268.35 0.90 6.76
AVERAGE VOLUME
5-Day 413921.00
10-Day 309116.10
30-Day 287637.40
251838
276.72 282.58 301.81 308.59 11.1 10.8

22-May-17

274.25 -2.75 (-0.99%)

23-May-17

268.00 -6.25 (-2.28%)

24-May-17

262.10 -5.9 (-2.2%)

25-May-17

265.95 3.85 (1.47%)

26-May-17

268.35 2.4 (0.9%)

DELIVERY AVERAGES
3-Day 56.40%
5-Day 54.45%
8-Day 55.07%
56.78
292.50 239.40 268.28
Larsen
Add to
A 1,799.15 1,753.30 1,787.25 1.05 42.38
AVERAGE VOLUME
5-Day 161418.40
10-Day 250671.70
30-Day 173029.43
237100
1726.70 1675.43 1506.05 1498.98 24.75 4.1

22-May-17

1751.80 27.7 (1.61%)

23-May-17

1741.00 -10.8 (-0.62%)

24-May-17

1684.95 -56.05 (-3.22%)

25-May-17

1768.70 83.75 (4.97%)

26-May-17

1787.25 18.55 (1.05%)

DELIVERY AVERAGES
3-Day 58.59%
5-Day 59.29%
8-Day 58.74%
65.12
1,945.55 1,591.85 1781.39
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on BSE||Qty: 222,679||Deal Price: 3,634.60||Value (cr): 80.93||Time: 09:45am
A 3,659.00 3,606.55 3,616.10 0.01 84.99
AVERAGE VOLUME
5-Day 56086.80
10-Day 37000.40
30-Day 26137.83
235026
3403.09 3354.34 3226.91 3283.61 21.41 6.38

22-May-17

3564.50 -8.45 (-0.24%)

23-May-17

3585.45 20.95 (0.59%)

24-May-17

3562.80 -22.65 (-0.63%)

25-May-17

3615.75 52.95 (1.49%)

26-May-17

3616.10 0.35 (0.01%)

DELIVERY AVERAGES
3-Day 51.94%
5-Day 48.66%
8-Day 47.01%
48.89
3,977.30 3,254.20 3631.22
Infosys
Add to
A 1,000.00 980.00 996.20 1.46 18.34
AVERAGE VOLUME
5-Day 297859.60
10-Day 394509.60
30-Day 313083.33
184059
941.93 970.12 975.93 992.92 16.56 3.36

22-May-17

959.75 1.85 (0.19%)

23-May-17

957.40 -2.35 (-0.24%)

24-May-17

953.55 -3.85 (-0.4%)

25-May-17

981.90 28.35 (2.97%)

26-May-17

996.20 14.3 (1.46%)

DELIVERY AVERAGES
3-Day 74.17%
5-Day 73.31%
8-Day 67.74%
78.73
1,080.05 883.75 993.29
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel Block Deal on NSE||Qty: 849,648||Deal Price: 370.50||Value (cr): 31.48||Time: 10:16am
A 380.10 367.65 373.70 1.12 4.83
AVERAGE VOLUME
5-Day 456192.60
10-Day 304131.60
30-Day 292145.10
129210
357.05 352.84 335.42 333.92 -15.05 2

22-May-17

371.90 -0.65 (-0.17%)

23-May-17

371.45 -0.45 (-0.12%)

24-May-17

368.50 -2.95 (-0.79%)

25-May-17

369.55 1.05 (0.28%)

26-May-17

373.70 4.15 (1.12%)

DELIVERY AVERAGES
3-Day 70.26%
5-Day 69.82%
8-Day 66.70%
63.10
406.50 332.60 375.40
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 149,952||Deal Price: 1,535.25||Value (cr): 23.02||Time: 10:31am
A 1,562.75 1,531.55 1,547.85 0.61 19.25
AVERAGE VOLUME
5-Day 164685.40
10-Day 126032.10
30-Day 259551.87
124338
1536.55 1512.45 1377.46 1379.81 33.04 5.92

22-May-17

1519.45 -1.85 (-0.12%)

23-May-17

1510.70 -8.75 (-0.58%)

24-May-17

1524.90 14.2 (0.94%)

25-May-17

1538.45 13.55 (0.89%)

26-May-17

1547.85 9.4 (0.61%)

DELIVERY AVERAGES
3-Day 73.32%
5-Day 74.70%
8-Day 76.29%
81.16
1,692.25 1,384.65 1552.69
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki hits fresh record high, CLSA raises target price to Rs8,100
  • Maruti Suzuki Block Deal on BSE||Qty: 69,986||Deal Price: 7,038.00||Value (cr): 49.26||Time: 09:46am
A 7,091.95 6,940.05 7,073.35 1.30 81.94
AVERAGE VOLUME
5-Day 101743.00
10-Day 96991.90
30-Day 73980.87
115843
6598.06 6403.92 5856.86 5715.62 29.12 6.22

22-May-17

6699.55 -88.3 (-1.3%)

23-May-17

6880.30 180.75 (2.7%)

24-May-17

6855.65 -24.65 (-0.36%)

25-May-17

6982.70 127.05 (1.85%)

26-May-17

7073.35 90.65 (1.3%)

DELIVERY AVERAGES
3-Day 42.90%
5-Day 43.49%
8-Day 46.56%
40.72
7,680.95 6,284.45 7050.45
Wipro
Add to

ACTIONS

  • Wipro Block Deal on NSE||Qty: 114,324||Deal Price: 540.50||Value (cr): 6.18||Time: 09:51am
A 544.90 531.60 538.90 0.74 4.95
AVERAGE VOLUME
5-Day 257565.60
10-Day 369594.70
30-Day 238483.40
91827
505.51 505.79 480.71 484.61 16.06 3.2

22-May-17

520.70 1.4 (0.27%)

23-May-17

525.40 4.7 (0.9%)

24-May-17

524.95 -0.45 (-0.09%)

25-May-17

534.95 10 (1.9%)

26-May-17

538.90 3.95 (0.74%)

DELIVERY AVERAGES
3-Day 73.38%
5-Day 69.10%
8-Day 62.74%
85.91
588.40 481.50 539.73
NTPC
Add to
A 156.50 155.55 156.15 -0.13 1.31
AVERAGE VOLUME
5-Day 104666.20
10-Day 226253.40
30-Day 198539.13
84104
161.18 162.28 162.51 160.86 12.84 1.45

22-May-17

158.30 -0.4 (-0.25%)

23-May-17

156.60 -1.7 (-1.07%)

24-May-17

156.15 -0.45 (-0.29%)

25-May-17

156.35 0.2 (0.13%)

26-May-17

156.15 -0.2 (-0.13%)

DELIVERY AVERAGES
3-Day 68.61%
5-Day 67.22%
8-Day 74.86%
75.06
171.95 140.75 156.12
HUL
Add to
A 1,046.40 1,032.25 1,040.70 -0.24 7.07
AVERAGE VOLUME
5-Day 286157.80
10-Day 214400.50
30-Day 148296.90
67909
963.61 942.96 874.21 881.58 50.15 27.55

22-May-17

1018.35 10.8 (1.07%)

23-May-17

1020.10 1.75 (0.17%)

24-May-17

1038.05 17.95 (1.76%)

25-May-17

1043.20 5.15 (0.5%)

26-May-17

1040.70 -2.5 (-0.24%)

DELIVERY AVERAGES
3-Day 69.35%
5-Day 60.30%
8-Day 54.13%
65.43
1,147.50 938.90 1039.55
GAIL
Add to

ACTIONS

  • GAIL closes above 50-Day Moving Average of 394.90 today.
A 403.00 398.15 401.35 -0.01 2.59
AVERAGE VOLUME
5-Day 217217.20
10-Day 150631.30
30-Day 185589.53
64615
407.51 395.87 359.23 342.14 19.38 2.22

22-May-17

391.15 -9.95 (-2.48%)

23-May-17

380.45 -10.7 (-2.74%)

24-May-17

390.20 9.75 (2.56%)

25-May-17

401.40 11.2 (2.87%)

26-May-17

401.35 -0.05 (-0.01%)

DELIVERY AVERAGES
3-Day 52.80%
5-Day 53.38%
8-Day 56.59%
68.88
441.50 361.30 400.54
HDFC Bank
Add to

ACTIONS

  • Buy HDFC Bank, sell KPIT Technologies: Mitessh Thakkar
A 1,631.50 1,602.00 1,625.70 0.53 9.64
AVERAGE VOLUME
5-Day 65630.80
10-Day 53986.80
30-Day 137171.07
59279
1535.54 1494.30 1337.02 1320.17 28.66 5.74

22-May-17

1575.80 15.85 (1.02%)

23-May-17

1568.65 -7.15 (-0.45%)

24-May-17

1569.40 0.75 (0.05%)

25-May-17

1617.15 47.75 (3.04%)

26-May-17

1625.70 8.55 (0.53%)

DELIVERY AVERAGES
3-Day 70.43%
5-Day 66.77%
8-Day 62.41%
71.38
1,778.85 1,455.45 1618.70
Dr Reddys Labs
Add to
A 2,548.75 2,405.00 2,411.70 -0.64 13.68
AVERAGE VOLUME
5-Day 32999.20
10-Day 37402.50
30-Day 37724.97
56732
2605.95 2631.39 2920.30 2962.42 28.88 3.44

22-May-17

2607.75 -48.3 (-1.82%)

23-May-17

2578.20 -29.55 (-1.13%)

24-May-17

2520.55 -57.65 (-2.24%)

25-May-17

2427.30 -93.25 (-3.7%)

26-May-17

2411.70 -15.6 (-0.64%)

DELIVERY AVERAGES
3-Day 52.35%
5-Day 52.56%
8-Day 47.92%
53.36
2,670.00 2,184.60 2435.89
Asian Paints
Add to
A 1,149.90 1,122.00 1,131.90 1.76 6.07
AVERAGE VOLUME
5-Day 50406.40
10-Day 71555.20
30-Day 158543.07
53633
1113.58 1096.45 1013.26 1050.32 60.21 16.05

22-May-17

1115.15 -7.05 (-0.63%)

23-May-17

1099.45 -15.7 (-1.41%)

24-May-17

1093.00 -6.45 (-0.59%)

25-May-17

1112.35 19.35 (1.77%)

26-May-17

1131.90 19.55 (1.76%)

DELIVERY AVERAGES
3-Day 69.76%
5-Day 65.57%
8-Day 64.70%
63.63
1,223.55 1,001.15 1136.42
M&M
Add to
A 1,346.85 1,327.50 1,340.85 1.11 4.92
AVERAGE VOLUME
5-Day 40803.80
10-Day 55293.10
30-Day 196211.93
36698
1325.09 1309.44 1269.67 1307.41 21.71 3.84

22-May-17

1307.05 -26.05 (-1.95%)

23-May-17

1329.35 22.3 (1.71%)

24-May-17

1307.50 -21.85 (-1.64%)

25-May-17

1326.15 18.65 (1.43%)

26-May-17

1340.85 14.7 (1.11%)

DELIVERY AVERAGES
3-Day 67.21%
5-Day 69.21%
8-Day 72.53%
75.23
1,458.75 1,193.55 1338.93
Bajaj Auto
Add to
A 2,839.15 2,796.80 2,816.30 -0.19 4.08
AVERAGE VOLUME
5-Day 19727.40
10-Day 21037.10
30-Day 28665.13
14473
2891.95 2872.85 2780.96 2810.27 21.29 5.06

22-May-17

2912.50 -58.95 (-1.98%)

23-May-17

2824.40 -88.1 (-3.02%)

24-May-17

2771.55 -52.85 (-1.87%)

25-May-17

2821.60 50.05 (1.81%)

26-May-17

2816.30 -5.3 (-0.19%)

DELIVERY AVERAGES
3-Day 58.55%
5-Day 53.77%
8-Day 46.25%
55.81
3,103.75 2,539.45 2818.53
Sections
Follow us on
Available On