Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 27 Jul 10:26

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 Block Deal on NSE||Qty: 213,055||Deal Price: 313.25||Value (cr): 6.67||Time: 09:17am
A 314.50 311.50 313.00 0.90 7.57
AVERAGE VOLUME
5-Day 2833360.60
10-Day 2135704.10
30-Day 1279252.33
241949
295.51 292.72 265.01 259.56 20.48 2.07

20-Jul-17

300.55 240.14 (397.52%)

21-Jul-17

301.20 241.09 (401.08%)

24-Jul-17

302.95 1.75 (0.58%)

25-Jul-17

303.90 0.95 (0.31%)

26-Jul-17

310.20 6.3 (2.07%)

DELIVERY AVERAGES
3-Day 59.74%
5-Day 59.96%
8-Day 58.42%
59.28
341.20 279.20 312.97
SBI
Add to
A 299.00 296.35 298.35 0.88 6.04
AVERAGE VOLUME
5-Day 597254.40
10-Day 770855.30
30-Day 1050422.70
202436
285.76 287.69 277.50 273.06 22.69 1.52

20-Jul-17

290.65 15.04 (5.46%)

21-Jul-17

290.35 17.14 (6.27%)

24-Jul-17

294.45 4.1 (1.41%)

25-Jul-17

296.25 1.8 (0.61%)

26-Jul-17

295.75 -0.5 (-0.17%)

DELIVERY AVERAGES
3-Day 43.23%
5-Day 43.01%
8-Day 41.91%
53.32
325.30 266.20 297.95
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 191,052||Deal Price: 293.90||Value (cr): 5.62||Time: 09:18am
A 295.30 294.00 294.20 0.27 5.47
AVERAGE VOLUME
5-Day 1036050.40
10-Day 2188119.70
30-Day 1552432.27
186031
314.01 310.36 280.56 269.56 35.07 7.89

20-Jul-17

289.75 144 (98.8%)

21-Jul-17

288.50 143.62 (99.13%)

24-Jul-17

293.20 4.7 (1.63%)

25-Jul-17

291.40 -1.8 (-0.61%)

26-Jul-17

293.40 2 (0.69%)

DELIVERY AVERAGES
3-Day 61.55%
5-Day 58.45%
8-Day 58.71%
62.75
322.70 264.10 294.66
ONGC
Add to
A 165.10 164.00 164.35 0.21 2.22
AVERAGE VOLUME
5-Day 893464.00
10-Day 793644.80
30-Day 807663.57
135033
162.27 167.26 183.75 186.18 11.78 1.39

20-Jul-17

165.90 58.29 (54.17%)

21-Jul-17

164.55 55.06 (50.29%)

24-Jul-17

163.20 -1.35 (-0.82%)

25-Jul-17

163.65 0.45 (0.28%)

26-Jul-17

164.00 0.35 (0.21%)

DELIVERY AVERAGES
3-Day 66.11%
5-Day 55.07%
8-Day 55.77%
67.35
180.40 147.60 164.55
NTPC
Add to
A 167.10 164.85 165.45 -0.30 1.93
AVERAGE VOLUME
5-Day 744587.20
10-Day 618140.70
30-Day 671319.40
116409
161.43 160.30 163.56 161.55 14.53 1.54

20-Jul-17

165.30 -2.05 (-1.22%)

21-Jul-17

164.35 -0.95 (-0.57%)

24-Jul-17

164.05 -0.3 (-0.18%)

25-Jul-17

164.00 -0.05 (-0.03%)

26-Jul-17

165.95 1.95 (1.19%)

DELIVERY AVERAGES
3-Day 66.06%
5-Day 64.10%
8-Day 63.22%
80.77
182.50 149.40 165.91
Axis Bank
Add to
A 535.00 526.80 527.40 -0.27 4.81
AVERAGE VOLUME
5-Day 621512.80
10-Day 535075.90
30-Day 401349.33
91259
514.42 511.53 496.44 493.82 36.86 2.27

20-Jul-17

540.30 436.27 (419.37%)

21-Jul-17

540.20 432.14 (399.91%)

24-Jul-17

534.30 -5.9 (-1.09%)

25-Jul-17

544.65 10.35 (1.94%)

26-Jul-17

528.85 -15.8 (-2.9%)

DELIVERY AVERAGES
3-Day 34.76%
5-Day 45.59%
8-Day 48.02%
34.18
581.70 476.00 531.36
BHEL
Add to
A 145.35 143.95 144.90 0.66 1.11
AVERAGE VOLUME
5-Day 286091.20
10-Day 385078.40
30-Day 467458.70
76815
139.12 142.67 149.92 145.69 71.38 1.06

20-Jul-17

146.50 1.35 (0.93%)

21-Jul-17

145.10 -1.4 (-0.96%)

24-Jul-17

146.10 1 (0.69%)

25-Jul-17

145.45 -0.65 (-0.44%)

26-Jul-17

143.95 -1.5 (-1.03%)

DELIVERY AVERAGES
3-Day 26.18%
5-Day 31.59%
8-Day 32.00%
34.49
158.30 129.60 144.54
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 152,002||Deal Price: 998.05||Value (cr): 15.17||Time: 09:42am
A 1,003.75 994.00 998.55 0.48 6.86
AVERAGE VOLUME
5-Day 413452.20
10-Day 363598.40
30-Day 257411.93
68686
958.34 961.96 972.45 975.08 16.32 3.37

20-Jul-17

969.00 479.05 (97.78%)

21-Jul-17

979.90 495.4 (102.25%)

24-Jul-17

991.20 11.3 (1.15%)

25-Jul-17

994.15 2.95 (0.3%)

26-Jul-17

993.75 -0.4 (-0.04%)

DELIVERY AVERAGES
3-Day 69.98%
5-Day 67.40%
8-Day 57.34%
73.79
1,093.10 894.40 1000.10
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 96,442||Deal Price: 562.20||Value (cr): 5.42||Time: 09:18am
A 568.65 562.50 565.00 -0.07 3.51
AVERAGE VOLUME
5-Day 390176.20
10-Day 447965.00
30-Day 523946.93
62103
540.55 522.99 480.13 462.57 15.93 1.11

20-Jul-17

555.90 53.42 (10.63%)

21-Jul-17

552.60 63.41 (12.96%)

24-Jul-17

547.45 -5.15 (-0.93%)

25-Jul-17

553.10 5.65 (1.03%)

26-Jul-17

565.40 12.3 (2.22%)

DELIVERY AVERAGES
3-Day 29.67%
5-Day 28.11%
8-Day 30.33%
31.79
621.90 508.90 564.89
Coal India
Add to
A 262.00 259.95 260.70 0.23 1.55
AVERAGE VOLUME
5-Day 298722.40
10-Day 648067.90
30-Day 399383.63
59271
252.09 257.96 286.28 292.62 11.16 5.41

20-Jul-17

255.45 0.4 (0.16%)

21-Jul-17

262.25 6.8 (2.66%)

24-Jul-17

261.35 -0.9 (-0.34%)

25-Jul-17

258.55 -2.8 (-1.07%)

26-Jul-17

260.10 1.55 (0.6%)

DELIVERY AVERAGES
3-Day 58.10%
5-Day 53.70%
8-Day 59.69%
51.77
286.10 234.10 260.89
Sun Pharma
Add to
A 582.20 570.30 574.95 -0.61 3.21
AVERAGE VOLUME
5-Day 155168.00
10-Day 237227.10
30-Day 393087.97
55807
554.78 556.07 624.33 644.30 -3833 6.43

20-Jul-17

582.10 464.45 (394.77%)

21-Jul-17

576.60 460.18 (395.28%)

24-Jul-17

571.30 -5.3 (-0.92%)

25-Jul-17

566.65 -4.65 (-0.81%)

26-Jul-17

578.45 11.8 (2.08%)

DELIVERY AVERAGES
3-Day 61.12%
5-Day 56.53%
8-Day 55.15%
69.44
636.25 520.65 576.06
Reliance
Add to
A 1,631.10 1,618.10 1,623.35 0.09 8.95
AVERAGE VOLUME
5-Day 804468.40
10-Day 520464.30
30-Day 498200.47
55130
1471.04 1413.62 1273.44 1212.71 16.46 1.83

20-Jul-17

1528.70 761.95 (99.37%)

21-Jul-17

1586.20 821.85 (107.52%)

24-Jul-17

1616.10 29.9 (1.89%)

25-Jul-17

1603.35 -12.75 (-0.79%)

26-Jul-17

1621.90 18.55 (1.16%)

DELIVERY AVERAGES
3-Day 27.97%
5-Day 31.49%
8-Day 35.82%
46.76
1,784.05 1,459.75 1625.20
Bharti Airtel
Add to
A 429.90 417.65 418.80 -1.75 2.18
AVERAGE VOLUME
5-Day 458565.60
10-Day 334451.70
30-Day 406159.03
51960
389.65 381.95 355.16 344.61 -15.12 1.65

20-Jul-17

419.75 -1.6 (-0.38%)

21-Jul-17

411.15 -8.6 (-2.05%)

24-Jul-17

420.20 9.05 (2.2%)

25-Jul-17

427.60 7.4 (1.76%)

26-Jul-17

426.25 -1.35 (-0.32%)

DELIVERY AVERAGES
3-Day 45.16%
5-Day 46.66%
8-Day 47.79%
35.47
468.85 383.65 421.70
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 31,530||Deal Price: 1,659.90||Value (cr): 5.23||Time: 09:27am
  • Stay invested in HDFC, says Shahina Mukadam
A 1,694.00 1,643.00 1,688.95 3.41 8.32
AVERAGE VOLUME
5-Day 1413584.80
10-Day 769792.40
30-Day 402672.70
49281
1640.74 1616.41 1471.31 1430.30 36.15 6.79

20-Jul-17

1651.10 -3.95 (-0.24%)

21-Jul-17

1641.60 -9.5 (-0.58%)

24-Jul-17

1635.00 -6.6 (-0.4%)

25-Jul-17

1632.30 -2.7 (-0.17%)

26-Jul-17

1633.25 0.95 (0.06%)

DELIVERY AVERAGES
3-Day 67.53%
5-Day 71.52%
8-Day 71.36%
82.65
1,796.55 1,469.95 1672.43
Tata Motors
Add to
A 461.00 458.05 459.05 0.50 1.65
AVERAGE VOLUME
5-Day 367635.80
10-Day 284843.30
30-Day 3293808.27
35909
449.73 455.41 469.20 476.47 -62.88 6.98

20-Jul-17

460.20 31.89 (7.45%)

21-Jul-17

464.60 36.61 (8.55%)

24-Jul-17

463.60 -1 (-0.22%)

25-Jul-17

456.15 -7.45 (-1.61%)

26-Jul-17

456.75 0.6 (0.13%)

DELIVERY AVERAGES
3-Day 59.26%
5-Day 58.98%
8-Day 59.15%
73.31
502.40 411.10 459.54
Wipro
Add to
A 292.00 289.95 291.00 0.36 1.00
AVERAGE VOLUME
5-Day 795812.60
10-Day 517025.50
30-Day 315576.10
34195
264.15 265.36 257.26 252.97 17.31 3.03

20-Jul-17

269.00 106.25 (65.28%)

21-Jul-17

286.40 125 (77.45%)

24-Jul-17

291.80 5.4 (1.89%)

25-Jul-17

289.85 -1.95 (-0.67%)

26-Jul-17

289.95 0.1 (0.03%)

DELIVERY AVERAGES
3-Day 33.67%
5-Day 37.48%
8-Day 40.25%
64.41
318.90 261.00 290.98
Adani Ports
Add to

ACTIONS

  • Buy Adani Ports, Allahabad Bank: Sandeep Wagle
A 395.00 390.60 392.60 -0.13 1.00
AVERAGE VOLUME
5-Day 376155.20
10-Day 311215.50
30-Day 214343.70
25403
373.17 363.74 327.95 315.51 26.21 4.82

20-Jul-17

380.00 303.88 (399.21%)

21-Jul-17

381.35 305.35 (401.78%)

24-Jul-17

387.20 5.85 (1.53%)

25-Jul-17

389.85 2.65 (0.68%)

26-Jul-17

393.10 3.25 (0.83%)

DELIVERY AVERAGES
3-Day 70.01%
5-Day 73.28%
8-Day 70.32%
64.39
432.40 353.80 392.02
HDFC Bank
Add to
A 1,770.00 1,750.70 1,763.05 0.76 4.47
AVERAGE VOLUME
5-Day 115810.60
10-Day 76900.30
30-Day 97319.77
25335
1682.74 1656.99 1463.54 1404.48 29.85 6.24

20-Jul-17

1708.15 15.55 (0.92%)

21-Jul-17

1703.35 -4.8 (-0.28%)

24-Jul-17

1734.55 31.2 (1.83%)

25-Jul-17

1739.35 4.8 (0.28%)

26-Jul-17

1749.75 10.4 (0.6%)

DELIVERY AVERAGES
3-Day 41.67%
5-Day 43.29%
8-Day 44.32%
50.22
1,924.70 1,574.80 1763.71
Larsen
Add to

ACTIONS

  • Larsen Block Deal on NSE||Qty: 42,438||Deal Price: 1,179.65||Value (cr): 5.01||Time: 09:19am
A 1,193.00 1,177.75 1,179.85 0.02 2.63
AVERAGE VOLUME
5-Day 190068.20
10-Day 176486.40
30-Day 1483432.67
22291
1157.24 1163.94 1069.17 1036.57 30.29 4.06

20-Jul-17

1186.30 595.8 (100.9%)

21-Jul-17

1179.15 586 (98.79%)

24-Jul-17

1178.55 -0.6 (-0.05%)

25-Jul-17

1170.95 -7.6 (-0.64%)

26-Jul-17

1179.65 8.7 (0.74%)

DELIVERY AVERAGES
3-Day 72.14%
5-Day 67.48%
8-Day 66.92%
74.76
1,297.60 1,061.70 1183.75
Cipla
Add to
A 576.00 568.00 571.10 -0.64 1.16
AVERAGE VOLUME
5-Day 66900.20
10-Day 81746.80
30-Day 157963.53
20349
549.34 543.07 567.09 567.22 47.12 3.59

20-Jul-17

571.60 3.45 (0.61%)

21-Jul-17

566.10 -5.5 (-0.96%)

24-Jul-17

569.55 3.45 (0.61%)

25-Jul-17

564.50 -5.05 (-0.89%)

26-Jul-17

574.80 10.3 (1.82%)

DELIVERY AVERAGES
3-Day 38.50%
5-Day 42.36%
8-Day 43.79%
53.27
632.25 517.35 570.70
HUL
Add to

ACTIONS

  • HUL Block Deal on NSE||Qty: 50,075||Deal Price: 1,174.60||Value (cr): 5.88||Time: 09:33am
A 1,177.30 1,160.95 1,174.55 0.88 2.31
AVERAGE VOLUME
5-Day 124481.80
10-Day 120459.80
30-Day 136817.33
19651
1116.37 1094.67 952.03 922.97 55.27 39.16

20-Jul-17

1152.75 -0.15 (-0.01%)

21-Jul-17

1158.55 5.8 (0.5%)

24-Jul-17

1157.80 -0.75 (-0.06%)

25-Jul-17

1149.45 -8.35 (-0.72%)

26-Jul-17

1164.30 14.85 (1.29%)

DELIVERY AVERAGES
3-Day 71.82%
5-Day 57.49%
8-Day 59.10%
73.33
1,280.70 1,047.90 1174.25
Maruti Suzuki
Add to
A 7,666.00 7,594.00 7,655.00 1.02 10.39
AVERAGE VOLUME
5-Day 16352.60
10-Day 17054.30
30-Day 23169.47
13577
7395.77 7271.14 6425.59 6161.81 31.51 6.73

20-Jul-17

7490.70 -70.2 (-0.93%)

21-Jul-17

7527.60 36.9 (0.49%)

24-Jul-17

7551.90 24.3 (0.32%)

25-Jul-17

7514.85 -37.05 (-0.49%)

26-Jul-17

7577.95 63.1 (0.84%)

DELIVERY AVERAGES
3-Day 60.18%
5-Day 59.59%
8-Day 59.78%
64.66
8,335.70 6,820.20 7637.18
M&M
Add to
A 1,423.75 1,414.00 1,418.05 0.35 1.75
AVERAGE VOLUME
5-Day 64594.40
10-Day 179786.40
30-Day 152776.47
12321
1379.89 1379.92 1309.65 1297.99 22.26 3.43

20-Jul-17

1392.60 700.9 (101.33%)

21-Jul-17

1383.05 686.75 (98.63%)

24-Jul-17

1388.50 5.45 (0.39%)

25-Jul-17

1390.00 1.5 (0.11%)

26-Jul-17

1413.05 23.05 (1.66%)

DELIVERY AVERAGES
3-Day 66.00%
5-Day 73.60%
8-Day 68.61%
72.70
1,554.35 1,271.75 1420.13
Asian Paints
Add to
A 1,147.50 1,136.00 1,139.20 0.50 1.39
AVERAGE VOLUME
5-Day 168264.40
10-Day 116537.50
30-Day 71442.97
12183
1136.07 1138.31 1056.98 1047.41 64.18 15.72

20-Jul-17

1156.90 0.8 (0.07%)

21-Jul-17

1155.85 -1.05 (-0.09%)

24-Jul-17

1156.05 0.2 (0.02%)

25-Jul-17

1151.95 -4.1 (-0.35%)

26-Jul-17

1133.55 -18.4 (-1.6%)

DELIVERY AVERAGES
3-Day 57.45%
5-Day 61.53%
8-Day 64.20%
36.30
1,246.90 1,020.20 1141.72
Lupin
Add to
A 1,132.00 1,123.15 1,126.35 0.17 1.02
AVERAGE VOLUME
5-Day 90147.60
10-Day 70088.20
30-Day 164288.23
9087
1115.60 1144.35 1339.65 1376.46 16.2 3.44

20-Jul-17

1166.00 579.87 (98.93%)

21-Jul-17

1142.85 559.85 (96.03%)

24-Jul-17

1142.65 -0.2 (-0.02%)

25-Jul-17

1120.25 -22.4 (-1.96%)

26-Jul-17

1124.40 4.15 (0.37%)

DELIVERY AVERAGES
3-Day 56.84%
5-Day 55.08%
8-Day 57.54%
65.49
1,236.80 1,012.00 1126.81
TCS
Add to
A 2,583.70 2,546.40 2,566.95 0.48 2.07
AVERAGE VOLUME
5-Day 42676.80
10-Day 65689.30
30-Day 75650.90
8062
2417.46 2469.80 2404.40 2371.81 20.02 6.3

20-Jul-17

2445.20 1219.97 (99.57%)

21-Jul-17

2490.90 1268.3 (103.74%)

24-Jul-17

2532.65 41.75 (1.68%)

25-Jul-17

2570.65 38 (1.5%)

26-Jul-17

2554.80 -15.85 (-0.62%)

DELIVERY AVERAGES
3-Day 65.30%
5-Day 63.42%
8-Day 57.40%
68.35
2,810.25 2,299.35 2569.10
Kotak Mahindra
Add to
A 991.00 982.85 990.00 0.34 0.77
AVERAGE VOLUME
5-Day 359692.80
10-Day 246755.50
30-Day 172160.73
7748
974.04 968.54 866.14 842.29 52.6 6.82

20-Jul-17

980.40 483.02 (97.11%)

21-Jul-17

998.65 508.45 (103.72%)

24-Jul-17

991.60 -7.05 (-0.71%)

25-Jul-17

987.40 -4.2 (-0.42%)

26-Jul-17

986.65 -0.75 (-0.08%)

DELIVERY AVERAGES
3-Day 56.64%
5-Day 55.05%
8-Day 58.77%
61.75
1,085.30 888.00 987.65
Tata Motors (D)
Add to
A 271.75 270.35 270.85 0.13 0.16
AVERAGE VOLUME
5-Day 62168.80
10-Day 56818.90
30-Day 113675.43
5948
273.17 275.88 287.96 296.59 0 4.12

20-Jul-17

273.40 218.55 (398.45%)

21-Jul-17

274.60 219.92 (402.19%)

24-Jul-17

273.95 -0.65 (-0.24%)

25-Jul-17

269.05 -4.9 (-1.79%)

26-Jul-17

270.50 1.45 (0.54%)

DELIVERY AVERAGES
3-Day 58.71%
5-Day 54.66%
8-Day 53.67%
66.38
297.55 243.45 271.07
Dr Reddys Labs
Add to
A 2,725.00 2,693.65 2,704.90 -0.21 1.32
AVERAGE VOLUME
5-Day 26664.20
10-Day 24796.20
30-Day 26377.27
4864
2686.25 2636.91 2768.94 2868.54 32.4 3.87

20-Jul-17

2746.10 -24.15 (-0.87%)

21-Jul-17

2759.75 13.65 (0.5%)

24-Jul-17

2692.40 -67.35 (-2.44%)

25-Jul-17

2688.50 -3.9 (-0.14%)

26-Jul-17

2710.50 22 (0.82%)

DELIVERY AVERAGES
3-Day 45.86%
5-Day 47.16%
8-Day 46.97%
53.39
2,981.55 2,439.45 2707.92
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above 50-Day Moving Average of 2832.18 today.
A 2,867.45 2,841.05 2,854.00 0.56 0.77
AVERAGE VOLUME
5-Day 26691.20
10-Day 25117.20
30-Day 28711.27
2698
2801.10 2828.17 2810.72 2789.87 21.89 4.85

20-Jul-17

2818.65 -6.1 (-0.22%)

21-Jul-17

2815.00 -3.65 (-0.13%)

24-Jul-17

2826.85 11.85 (0.42%)

25-Jul-17

2844.95 18.1 (0.64%)

26-Jul-17

2838.05 -6.9 (-0.24%)

DELIVERY AVERAGES
3-Day 58.03%
5-Day 48.06%
8-Day 50.35%
59.44
3,121.85 2,554.25 2859.56
Hero Motocorp
Add to
A 3,749.40 3,719.65 3,740.00 0.60 0.99
AVERAGE VOLUME
5-Day 116906.40
10-Day 71308.80
30-Day 103896.53
2644
3735.98 3722.79 3383.04 3345.06 21.94 7.39

20-Jul-17

3729.55 -36.65 (-0.97%)

21-Jul-17

3679.65 -49.9 (-1.34%)

24-Jul-17

3691.15 11.5 (0.31%)

25-Jul-17

3706.85 15.7 (0.43%)

26-Jul-17

3717.75 10.9 (0.29%)

DELIVERY AVERAGES
3-Day 72.06%
5-Day 77.17%
8-Day 73.73%
66.92
4,089.50 3,346.00 3741.52
Sections
Follow us on
Available On