Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 23 Nov 09:31

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 89.65 88.95 89.30 0.62 0.77
AVERAGE VOLUME
5-Day 684643.60
10-Day 725103.40
30-Day 1090926.27
86318
90.43 88.80 94.26 97.68 64.71 1.02

16-Nov-17

87.75 -0.5 (-0.57%)

17-Nov-17

87.75 0 (0%)

20-Nov-17

87.25 -0.5 (-0.57%)

21-Nov-17

87.50 0.25 (0.29%)

22-Nov-17

88.75 1.25 (1.43%)

DELIVERY AVERAGES
3-Day 50.71%
5-Day 49.95%
8-Day 44.30%
54.56
97.60 79.90 89.30
SBI
Add to
A 336.90 333.00 333.70 -0.45 2.44
AVERAGE VOLUME
5-Day 1336176.40
10-Day 2660947.10
30-Day 2586399.50
72981
301.27 285.39 287.26 284.80 31.96 1.84

16-Nov-17

333.45 8.25 (2.54%)

17-Nov-17

337.40 3.95 (1.18%)

20-Nov-17

333.05 -4.35 (-1.29%)

21-Nov-17

330.75 -2.3 (-0.69%)

22-Nov-17

335.20 4.45 (1.35%)

DELIVERY AVERAGES
3-Day 24.05%
5-Day 22.79%
8-Day 23.19%
23.16
368.70 301.70 334.01
Lupin
Add to
A 838.00 830.60 834.30 0.75 4.41
AVERAGE VOLUME
5-Day 188332.20
10-Day 262606.60
30-Day 314720.93
52913
956.76 979.64 1077.93 1172.36 17.52 2.55

16-Nov-17

829.30 6.65 (0.81%)

17-Nov-17

829.45 0.15 (0.02%)

20-Nov-17

826.25 -3.2 (-0.39%)

21-Nov-17

837.70 11.45 (1.39%)

22-Nov-17

828.05 -9.65 (-1.15%)

DELIVERY AVERAGES
3-Day 56.51%
5-Day 48.20%
8-Day 41.52%
57.06
910.85 745.25 833.49
Bharti Airtel
Add to
A 505.80 501.00 503.95 1.05 2.12
AVERAGE VOLUME
5-Day 426620.80
10-Day 434333.80
30-Day 548586.70
42059
481.64 445.85 406.12 393.11 -14.51 1.99

16-Nov-17

489.90 2.55 (0.52%)

17-Nov-17

493.55 3.65 (0.75%)

20-Nov-17

492.65 -0.9 (-0.18%)

21-Nov-17

503.15 10.5 (2.13%)

22-Nov-17

498.70 -4.45 (-0.88%)

DELIVERY AVERAGES
3-Day 57.95%
5-Day 64.54%
8-Day 42.30%
44.14
548.55 448.85 503.75
Tata Motors
Add to
A 429.85 427.30 428.35 0.02 1.66
AVERAGE VOLUME
5-Day 568203.80
10-Day 1041252.40
30-Day 652862.20
38844
428.26 421.23 430.20 440.86 -55.13 6.99

16-Nov-17

413.50 4.9 (1.2%)

17-Nov-17

421.45 7.95 (1.92%)

20-Nov-17

422.40 0.95 (0.23%)

21-Nov-17

424.25 1.85 (0.44%)

22-Nov-17

428.25 4 (0.94%)

DELIVERY AVERAGES
3-Day 32.09%
5-Day 38.44%
8-Day 36.75%
26.54
471.05 385.45 428.49
ICICI Bank
Add to

ACTIONS

  • Buy ICICI Bank, DHFL, Sunteck Realty: Ashwani Gujral
A 320.80 318.25 318.90 0.00 1.18
AVERAGE VOLUME
5-Day 1153634.60
10-Day 1122603.10
30-Day 1375515.37
36979
298.86 292.10 289.12 281.00 23.87 2.11

16-Nov-17

319.15 3.6 (1.14%)

17-Nov-17

325.10 5.95 (1.86%)

20-Nov-17

318.50 -6.6 (-2.03%)

21-Nov-17

320.05 1.55 (0.49%)

22-Nov-17

318.90 -1.15 (-0.36%)

DELIVERY AVERAGES
3-Day 58.99%
5-Day 60.93%
8-Day 60.20%
61.43
350.75 287.05 319.19
Sun Pharma
Add to
A 541.05 530.00 539.95 0.89 1.77
AVERAGE VOLUME
5-Day 399397.00
10-Day 461748.10
30-Day 450834.40
32827
535.64 526.31 543.85 577.74 -165.63 6.21

16-Nov-17

508.65 3.6 (0.71%)

17-Nov-17

517.05 8.4 (1.65%)

20-Nov-17

516.45 -0.6 (-0.12%)

21-Nov-17

538.05 21.6 (4.18%)

22-Nov-17

535.20 -2.85 (-0.53%)

DELIVERY AVERAGES
3-Day 31.22%
5-Day 29.49%
8-Day 31.80%
32.06
588.70 481.70 538.06
Adani Ports
Add to
A 415.55 412.15 413.25 -0.25 1.18
AVERAGE VOLUME
5-Day 163884.00
10-Day 290192.10
30-Day 517408.00
28472
415.99 406.62 380.71 364.37 29.99 5.07

16-Nov-17

397.00 -10.25 (-2.52%)

17-Nov-17

400.75 3.75 (0.94%)

20-Nov-17

399.00 -1.75 (-0.44%)

21-Nov-17

401.20 2.2 (0.55%)

22-Nov-17

414.30 13.1 (3.27%)

DELIVERY AVERAGES
3-Day 63.42%
5-Day 56.31%
8-Day 59.84%
43.50
455.70 372.90 413.99
ONGC
Add to
A 182.00 180.65 181.60 0.47 0.46
AVERAGE VOLUME
5-Day 497580.20
10-Day 655960.50
30-Day 642760.77
25198
181.30 175.90 171.29 176.33 13.16 1.26

16-Nov-17

179.35 2 (1.13%)

17-Nov-17

177.50 -1.85 (-1.03%)

20-Nov-17

180.00 2.5 (1.41%)

21-Nov-17

180.85 0.85 (0.47%)

22-Nov-17

180.75 -0.1 (-0.06%)

DELIVERY AVERAGES
3-Day 43.61%
5-Day 44.58%
8-Day 44.63%
39.21
198.80 162.70 181.31
Axis Bank
Add to
A 542.00 538.00 538.80 -0.23 1.26
AVERAGE VOLUME
5-Day 366543.20
10-Day 483860.40
30-Day 783989.97
23379
517.20 514.10 509.80 507.72 36.45 2.32

16-Nov-17

542.55 0.45 (0.08%)

17-Nov-17

541.90 -0.65 (-0.12%)

20-Nov-17

544.85 2.95 (0.54%)

21-Nov-17

546.75 1.9 (0.35%)

22-Nov-17

540.05 -6.7 (-1.23%)

DELIVERY AVERAGES
3-Day 45.03%
5-Day 49.66%
8-Day 48.07%
60.55
594.05 486.05 539.12
Tata Steel
Add to

ACTIONS

  • Tata Steel closes above 30-Day Moving Average of 704.05 today.
A 715.70 709.65 711.60 0.00 1.26
AVERAGE VOLUME
5-Day 338323.80
10-Day 328623.50
30-Day 368124.13
17654
704.52 690.73 588.38 561.56 15.64 1.39

16-Nov-17

686.65 8.6 (1.27%)

17-Nov-17

701.35 14.7 (2.14%)

20-Nov-17

700.70 -0.65 (-0.09%)

21-Nov-17

711.25 10.55 (1.51%)

22-Nov-17

711.60 0.35 (0.05%)

DELIVERY AVERAGES
3-Day 32.01%
5-Day 34.17%
8-Day 32.73%
36.28
782.75 640.45 712.19
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 201,885||Deal Price: 968.45||Value (cr): 19.55||Time: 09:23am
A 976.85 969.85 974.95 0.90 1.64
AVERAGE VOLUME
5-Day 254481.20
10-Day 294921.00
30-Day 305330.47
16773
943.64 927.97 943.47 956.85 15.82 3.29

16-Nov-17

988.60 36.65 (3.85%)

17-Nov-17

970.95 -17.65 (-1.79%)

20-Nov-17

961.35 -9.6 (-0.99%)

21-Nov-17

966.40 5.05 (0.53%)

22-Nov-17

966.30 -0.1 (-0.01%)

DELIVERY AVERAGES
3-Day 69.41%
5-Day 71.09%
8-Day 70.77%
80.50
1,062.90 869.70 973.51
ITC
Add to
A 258.35 256.45 257.15 -0.37 0.42
AVERAGE VOLUME
5-Day 465388.80
10-Day 664373.10
30-Day 599327.07
16468
263.90 264.95 284.89 281.96 29.8 6.91

16-Nov-17

255.05 2.25 (0.89%)

17-Nov-17

257.55 2.5 (0.98%)

20-Nov-17

259.10 1.55 (0.6%)

21-Nov-17

256.30 -2.8 (-1.08%)

22-Nov-17

258.10 1.8 (0.7%)

DELIVERY AVERAGES
3-Day 74.36%
5-Day 71.96%
8-Day 71.67%
76.86
283.90 232.30 257.01
Dr Reddys Labs
Add to

ACTIONS

  • Dr Reddys Labs closes below 30-Day Moving Average of 2367.13 today.
  • Most Indian pharma players will get impacted with pricing pressure: Edelweiss Securities
A 2,350.30 2,308.00 2,316.45 -1.90 3.48
AVERAGE VOLUME
5-Day 67711.00
10-Day 46384.60
30-Day 52788.10
15013
2366.86 2353.53 2439.06 2529.79 50.88 3.31

16-Nov-17

2335.45 28.35 (1.23%)

17-Nov-17

2325.05 -10.4 (-0.45%)

20-Nov-17

2277.30 -47.75 (-2.05%)

21-Nov-17

2390.85 113.55 (4.99%)

22-Nov-17

2361.35 -29.5 (-1.23%)

DELIVERY AVERAGES
3-Day 27.65%
5-Day 28.01%
8-Day 30.21%
24.56
2,597.45 2,125.25 2324.19
Larsen
Add to
A 1,222.45 1,215.05 1,219.15 -0.17 1.61
AVERAGE VOLUME
5-Day 191872.80
10-Day 211096.00
30-Day 207978.33
13172
1197.86 1189.88 1168.43 1133.34 43.68 4.19

16-Nov-17

1217.55 9.75 (0.81%)

17-Nov-17

1221.25 3.7 (0.3%)

20-Nov-17

1227.75 6.5 (0.53%)

21-Nov-17

1221.70 -6.05 (-0.49%)

22-Nov-17

1221.25 -0.45 (-0.04%)

DELIVERY AVERAGES
3-Day 52.14%
5-Day 47.81%
8-Day 51.54%
62.81
1,343.35 1,099.15 1218.86
Reliance
Add to
A 932.35 925.65 931.55 0.14 0.76
AVERAGE VOLUME
5-Day 482046.80
10-Day 473441.50
30-Day 619424.77
8155
911.01 876.83 779.68 738.49 18.08 2.05

16-Nov-17

902.45 20.05 (2.27%)

17-Nov-17

909.70 7.25 (0.8%)

20-Nov-17

918.85 9.15 (1.01%)

21-Nov-17

932.40 13.55 (1.47%)

22-Nov-17

930.25 -2.15 (-0.23%)

DELIVERY AVERAGES
3-Day 48.56%
5-Day 49.52%
8-Day 51.64%
49.43
1,023.25 837.25 929.90
Cipla
Add to
A 621.00 615.35 619.50 0.11 0.49
AVERAGE VOLUME
5-Day 162060.00
10-Day 165742.70
30-Day 158555.37
7981
611.23 597.22 567.42 572.95 41.8 3.89

16-Nov-17

593.00 -0.6 (-0.1%)

17-Nov-17

608.65 15.65 (2.64%)

20-Nov-17

602.60 -6.05 (-0.99%)

21-Nov-17

616.50 13.9 (2.31%)

22-Nov-17

618.85 2.35 (0.38%)

DELIVERY AVERAGES
3-Day 37.22%
5-Day 36.72%
8-Day 34.19%
44.27
680.70 557.00 619.43
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) Block Deal on BSE||Qty: 297,578||Deal Price: 243.25||Value (cr): 7.24||Time: 09:28am
A 243.75 242.10 242.75 -0.41 0.19
AVERAGE VOLUME
5-Day 588089.00
10-Day 386867.50
30-Day 216771.93
7804
241.11 237.25 253.21 262.06 0 3.96

16-Nov-17

238.30 1 (0.42%)

17-Nov-17

240.80 2.5 (1.05%)

20-Nov-17

241.25 0.45 (0.19%)

21-Nov-17

243.65 2.4 (0.99%)

22-Nov-17

243.75 0.1 (0.04%)

DELIVERY AVERAGES
3-Day 62.84%
5-Day 56.82%
8-Day 50.11%
55.41
268.10 219.40 243.06
NTPC
Add to

ACTIONS

  • NTPC Block Deal on BSE||Qty: 348,000||Deal Price: 184.00||Value (cr): 6.40||Time: 10:02am
A 182.30 181.00 182.15 0.25 0.12
AVERAGE VOLUME
5-Day 3116318.40
10-Day 2208663.90
30-Day 1330076.93
6630
178.72 174.75 167.43 166.78 15.64 1.56

16-Nov-17

176.70 2.75 (1.58%)

17-Nov-17

177.45 0.75 (0.42%)

20-Nov-17

180.15 2.7 (1.52%)

21-Nov-17

183.05 2.9 (1.61%)

22-Nov-17

181.70 -1.35 (-0.74%)

DELIVERY AVERAGES
3-Day 64.33%
5-Day 63.71%
8-Day 66.16%
54.43
199.85 163.55 181.81
Coal India
Add to
A 273.55 272.00 273.35 0.39 0.17
AVERAGE VOLUME
5-Day 187030.00
10-Day 239395.10
30-Day 417565.20
6337
283.98 276.17 263.96 274.69 12.52 12.19

16-Nov-17

268.95 -3.45 (-1.27%)

17-Nov-17

272.85 3.9 (1.45%)

20-Nov-17

278.25 5.4 (1.98%)

21-Nov-17

274.05 -4.2 (-1.51%)

22-Nov-17

272.30 -1.75 (-0.64%)

DELIVERY AVERAGES
3-Day 45.78%
5-Day 50.50%
8-Day 61.00%
29.70
299.50 245.10 272.86
Wipro
Add to
A 294.90 293.60 293.85 -0.10 0.10
AVERAGE VOLUME
5-Day 101179.00
10-Day 99244.20
30-Day 176438.10
3342
295.88 292.82 278.05 274.86 17.05 3.06

16-Nov-17

297.65 1.45 (0.49%)

17-Nov-17

294.75 -2.9 (-0.97%)

20-Nov-17

294.60 -0.15 (-0.05%)

21-Nov-17

293.95 -0.65 (-0.22%)

22-Nov-17

294.15 0.2 (0.07%)

DELIVERY AVERAGES
3-Day 59.31%
5-Day 58.03%
8-Day 55.97%
65.19
323.55 264.75 293.94
Asian Paints
Add to

ACTIONS

  • Asian Paints closes above 30-Day Moving Average of 1174.42 today.
A 1,174.30 1,164.00 1,164.25 -0.86 0.36
AVERAGE VOLUME
5-Day 29839.40
10-Day 36685.00
30-Day 43121.27
3050
1176.33 1183.80 1155.75 1125.42 64.15 16.07

16-Nov-17

1180.05 3.2 (0.27%)

17-Nov-17

1171.10 -8.95 (-0.76%)

20-Nov-17

1168.10 -3 (-0.26%)

21-Nov-17

1161.35 -6.75 (-0.58%)

22-Nov-17

1174.35 13 (1.12%)

DELIVERY AVERAGES
3-Day 51.90%
5-Day 51.42%
8-Day 49.22%
52.63
1,291.75 1,056.95 1166.20
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra closes below 50-Day Moving Average of 1027.36 today.
  • Kotak Mahindra Block Deal on NSE||Qty: 200,000||Deal Price: 1,026.50||Value (cr): 20.53||Time: 10:32am
A 1,029.10 1,017.30 1,017.50 -0.80 0.25
AVERAGE VOLUME
5-Day 94644.20
10-Day 326722.60
30-Day 211091.80
2491
1033.28 1027.52 985.80 947.13 51.47 7.01

16-Nov-17

1017.00 4.8 (0.47%)

17-Nov-17

1024.05 7.05 (0.69%)

20-Nov-17

1037.40 13.35 (1.3%)

21-Nov-17

1029.45 -7.95 (-0.77%)

22-Nov-17

1025.75 -3.7 (-0.36%)

DELIVERY AVERAGES
3-Day 71.48%
5-Day 72.07%
8-Day 71.85%
77.88
1,128.30 923.20 1020.61
M&M
Add to
A 1,434.25 1,425.05 1,426.85 -0.19 0.25
AVERAGE VOLUME
5-Day 45217.00
10-Day 175751.50
30-Day 115811.20
1785
1374.42 1337.45 1357.20 1341.38 22.52 3.45

16-Nov-17

1415.00 0.25 (0.02%)

17-Nov-17

1416.65 1.65 (0.12%)

20-Nov-17

1408.40 -8.25 (-0.58%)

21-Nov-17

1418.00 9.6 (0.68%)

22-Nov-17

1429.55 11.55 (0.81%)

DELIVERY AVERAGES
3-Day 74.67%
5-Day 69.48%
8-Day 59.77%
62.50
1,572.50 1,286.60 1428.05
TCS
Add to

ACTIONS

  • TCS Block Deal on BSE||Qty: 30,034||Deal Price: 2,683.75||Value (cr): 8.06||Time: 09:17am
A 2,694.25 2,681.55 2,687.00 0.14 0.47
AVERAGE VOLUME
5-Day 39073.60
10-Day 35749.80
30-Day 45979.23
1766
2637.42 2573.29 2490.18 2473.97 21.14 6.59

16-Nov-17

2746.60 40.45 (1.49%)

17-Nov-17

2710.10 -36.5 (-1.33%)

20-Nov-17

2704.65 -5.45 (-0.2%)

21-Nov-17

2676.65 -28 (-1.04%)

22-Nov-17

2683.20 6.55 (0.24%)

DELIVERY AVERAGES
3-Day 66.52%
5-Day 74.70%
8-Day 72.36%
67.16
2,951.50 2,414.90 2687.24
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on NSE||Qty: 101,234||Deal Price: 1,854.40||Value (cr): 18.77||Time: 10:27am
A 1,859.95 1,850.00 1,853.30 -0.04 0.26
AVERAGE VOLUME
5-Day 45884.40
10-Day 271603.00
30-Day 153139.83
1423
1826.96 1823.36 1720.32 1638.56 30.12 5.35

16-Nov-17

1805.50 6.75 (0.38%)

17-Nov-17

1827.10 21.6 (1.2%)

20-Nov-17

1836.90 9.8 (0.54%)

21-Nov-17

1846.05 9.15 (0.5%)

22-Nov-17

1854.00 7.95 (0.43%)

DELIVERY AVERAGES
3-Day 57.67%
5-Day 63.35%
8-Day 65.10%
66.73
2,039.40 1,668.60 1853.38
Maruti Suzuki
Add to

ACTIONS

  • Buy Maruti, Brigade Enterprises, Zee Ent, United Spirits, United Breweries, VIP: Ashwani Gujral
  • Buy Maruti Suzuki, Mindtree; short YES Bank: Yogesh Mehta
A 8,525.00 8,486.00 8,503.60 -0.13 1.17
AVERAGE VOLUME
5-Day 17193.80
10-Day 14332.40
30-Day 19563.87
1378
8100.49 8056.02 7531.56 7164.30 34.28 7.1

16-Nov-17

8165.50 42.6 (0.52%)

17-Nov-17

8340.70 175.2 (2.15%)

20-Nov-17

8423.70 83 (1%)

21-Nov-17

8423.50 -0.2 (-0%)

22-Nov-17

8514.30 90.8 (1.08%)

DELIVERY AVERAGES
3-Day 46.37%
5-Day 47.31%
8-Day 50.88%
54.32
9,365.70 7,662.90 8502.77
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 25,300||Deal Price: 3,644.55||Value (cr): 9.22||Time: 10:37am
A 3,689.25 3,666.65 3,682.85 0.57 0.31
AVERAGE VOLUME
5-Day 9881.00
10-Day 11320.70
30-Day 14876.70
852
3715.44 3754.74 3724.15 3603.67 21.56 7.27

16-Nov-17

3661.60 -13.9 (-0.38%)

17-Nov-17

3634.60 -27 (-0.74%)

20-Nov-17

3658.50 23.9 (0.66%)

21-Nov-17

3680.50 22 (0.6%)

22-Nov-17

3661.85 -18.65 (-0.51%)

DELIVERY AVERAGES
3-Day 69.45%
5-Day 65.81%
8-Day 60.18%
72.34
4,028.00 3,295.70 3677.83
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 111,503||Deal Price: 1,708.05||Value (cr): 19.05||Time: 09:25am
A 1,716.35 1,709.05 1,712.00 -0.37 0.12
AVERAGE VOLUME
5-Day 77351.40
10-Day 84182.30
30-Day 84510.67
721
1722.79 1737.48 1674.05 1612.72 36.89 6.9

16-Nov-17

1663.95 12.05 (0.73%)

17-Nov-17

1701.00 37.05 (2.23%)

20-Nov-17

1690.15 -10.85 (-0.64%)

21-Nov-17

1692.45 2.3 (0.14%)

22-Nov-17

1718.30 25.85 (1.53%)

DELIVERY AVERAGES
3-Day 77.74%
5-Day 76.38%
8-Day 75.70%
75.51
1,890.10 1,546.50 1712.40
HUL
Add to

ACTIONS

  • Credit Suisse upgrades HUL, Havells to outperform owing to GST rate revisions
A 1,272.50 1,267.30 1,269.00 -0.09 0.04
AVERAGE VOLUME
5-Day 49639.40
10-Day 78740.50
30-Day 66231.73
345
1259.22 1246.68 1145.77 1080.70 57.47 42.31

16-Nov-17

1276.60 11.8 (0.93%)

17-Nov-17

1278.60 2 (0.16%)

20-Nov-17

1274.00 -4.6 (-0.36%)

21-Nov-17

1277.20 3.2 (0.25%)

22-Nov-17

1270.20 -7 (-0.55%)

DELIVERY AVERAGES
3-Day 72.71%
5-Day 66.72%
8-Day 62.52%
68.71
1,397.20 1,143.20 1270.96
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above 30-Day Moving Average of 3216.85 today.
A 3,331.15 3,313.00 3,321.65 0.29 0.11
AVERAGE VOLUME
5-Day 7561.00
10-Day 8672.30
30-Day 10921.87
329
3227.90 3164.44 2951.04 2919.95 25.55 5.64

16-Nov-17

3209.60 -2.75 (-0.09%)

17-Nov-17

3212.05 2.45 (0.08%)

20-Nov-17

3242.85 30.8 (0.96%)

21-Nov-17

3292.95 50.1 (1.54%)

22-Nov-17

3312.20 19.25 (0.58%)

DELIVERY AVERAGES
3-Day 58.72%
5-Day 56.08%
8-Day 58.39%
48.38
3,643.40 2,981.00 3323.98
Sections
Follow us on
Available On