Most Active
20 May 17:00View 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.
CNX 100 
Slide Show
| Company Name | High | Low | Last Price | %Chg | Value (Rs. cr.) | Volume |
|---|---|---|---|---|---|---|
| SBI | 2,472.00 | 2,402.50 | 2,411.80 | -0.54 | 437.71 | 1,814,871 |
| ICICI Bank | 1,234.40 | 1,203.60 | 1,209.80 | -1.68 | 331.55 | 2,740,521 |
| Rel Capital | 391.20 | 375.55 | 380.45 | 1.66 | 294.93 | 7,752,041 |
| Tata Motors | 316.20 | 300.00 | 302.05 | -0.43 | 280.04 | 9,271,267 |
| Lupin | 808.80 | 762.00 | 768.35 | -4.39 | 277.78 | 3,615,314 |
| Infosys | 2,383.00 | 2,344.00 | 2,372.05 | 0.86 | 259.69 | 1,094,779 |
| Reliance | 855.00 | 828.75 | 831.15 | -0.52 | 251.50 | 3,025,949 |
| ITC | 342.10 | 334.00 | 334.65 | -0.07 | 247.26 | 7,388,536 |
| HDFC | 916.70 | 895.00 | 898.40 | -0.55 | 238.86 | 2,658,730 |
| United Spirits | 2,433.65 | 2,376.50 | 2,390.60 | -0.91 | 234.68 | 981,692 |
| Larsen | 1,642.60 | 1,612.50 | 1,622.45 | -0.06 | 223.76 | 1,379,144 |
| Axis Bank | 1,549.90 | 1,524.55 | 1,529.70 | -0.36 | 217.51 | 1,421,937 |
| Reliance Comm | 117.40 | 112.15 | 112.90 | -0.62 | 207.69 | 18,395,564 |
| DLF | 255.00 | 247.25 | 248.05 | -0.64 | 196.21 | 7,910,192 |
| Wipro | 341.85 | 334.15 | 337.95 | -1.76 | 155.21 | 4,592,585 |
| Mah and Mah | 1,026.00 | 984.00 | 1,002.00 | 1.49 | 145.49 | 1,452,012 |
| Reliance Infra | 437.05 | 421.30 | 424.60 | -0.48 | 137.25 | 3,232,478 |
| Jaiprakash Asso | 83.65 | 79.55 | 79.95 | -2.86 | 133.59 | 16,708,705 |
| Adani Ports | 175.00 | 166.90 | 167.60 | -0.39 | 129.51 | 7,727,036 |
| Tata Steel | 319.70 | 312.50 | 315.35 | 1.12 | 128.99 | 4,090,282 |
| Bharti Airtel | 319.80 | 306.80 | 307.80 | -2.46 | 114.65 | 3,724,837 |
| Bajaj Auto | 1,878.00 | 1,820.25 | 1,863.80 | 1.73 | 107.14 | 574,827 |
| Adani Enterpris | 251.25 | 235.00 | 242.90 | 3.21 | 106.00 | 4,363,819 |
| NTPC | 160.95 | 158.55 | 159.55 | -0.22 | 105.47 | 6,610,672 |
| HDFC Bank | 724.00 | 712.15 | 714.50 | -0.61 | 104.35 | 1,460,398 |
| TCS | 1,478.00 | 1,461.00 | 1,472.40 | -0.09 | 102.00 | 692,752 |
| Apollo Hospital | 1,072.00 | 977.40 | 996.90 | -6.52 | 97.04 | 973,424 |
| Maruti Suzuki | 1,774.40 | 1,715.00 | 1,742.25 | 1.96 | 95.69 | 549,252 |
| Ranbaxy Labs | 473.20 | 442.00 | 443.60 | -5.92 | 93.63 | 2,110,754 |
| ONGC | 343.00 | 331.00 | 332.70 | -2.36 | 87.58 | 2,632,468 |
| LIC Housing Fin | 278.40 | 272.00 | 275.15 | -0.16 | 87.51 | 3,180,393 |
| Dr Reddys Labs | 2,103.10 | 2,037.30 | 2,044.80 | -1.61 | 87.27 | 426,801 |
| HUL | 587.85 | 585.05 | 586.40 | 0.07 | 86.61 | 1,476,941 |
| Bank of Baroda | 759.90 | 731.50 | 734.65 | -0.78 | 83.10 | 1,131,140 |
| PNB | 852.65 | 832.50 | 835.50 | 0.15 | 82.25 | 984,462 |
| BHEL | 205.00 | 200.50 | 202.25 | 0.17 | 77.71 | 3,842,178 |
| Zee Entertain | 251.90 | 242.10 | 245.70 | 1.22 | 76.54 | 3,115,120 |
| Reliance Power | 82.95 | 80.05 | 80.70 | -0.31 | 75.85 | 9,399,417 |
| Glenmark | 609.00 | 568.30 | 572.05 | -0.49 | 74.84 | 1,308,246 |
| Yes Bank | 547.00 | 528.10 | 529.90 | -2.37 | 71.15 | 1,342,761 |
| Sun Pharma | 989.65 | 958.70 | 965.95 | -0.02 | 69.90 | 723,640 |
| JSW Steel | 720.90 | 696.60 | 700.20 | -0.96 | 64.78 | 925,227 |
| IndusInd Bank | 519.50 | 499.50 | 501.80 | -1.82 | 61.75 | 1,230,538 |
| Crompton Greave | 107.85 | 100.25 | 101.70 | -3.88 | 59.90 | 5,889,496 |
| HCL Tech | 734.90 | 720.25 | 727.80 | 1.09 | 59.41 | 816,356 |
| Jindal Steel | 316.45 | 306.60 | 307.80 | -1.54 | 57.15 | 1,856,873 |
| Canara Bank | 457.30 | 442.10 | 444.45 | 1.00 | 54.57 | 1,227,766 |
| IDFC | 165.30 | 160.45 | 161.10 | -1.68 | 54.11 | 3,358,618 |
| Shriram TransFi | 806.90 | 785.05 | 802.05 | 1.36 | 51.02 | 636,084 |
| Idea Cellular | 132.50 | 128.10 | 129.75 | -1.63 | 49.36 | 3,804,301 |
| Power Finance | 209.30 | 203.55 | 204.55 | -0.07 | 46.74 | 2,285,236 |
| Coal India | 305.40 | 300.05 | 301.30 | 1.28 | 45.12 | 1,497,496 |
| Hindalco | 111.90 | 109.80 | 110.15 | 0.00 | 44.02 | 3,996,030 |
| Siemens | 627.00 | 595.00 | 599.95 | -3.35 | 42.64 | 710,752 |
| Kotak Mahindra | 797.95 | 778.00 | 781.75 | -1.59 | 41.58 | 531,866 |
| Cipla | 426.95 | 416.05 | 417.35 | -1.94 | 40.77 | 976,850 |
| Hero Motocorp | 1,710.00 | 1,684.55 | 1,701.70 | 1.03 | 40.07 | 235,466 |
| Tech Mahindra | 936.00 | 918.00 | 922.10 | -0.62 | 39.07 | 423,658 |
| Titan Ind | 277.35 | 269.70 | 271.25 | -1.47 | 39.00 | 1,437,646 |
| Power Grid Corp | 116.10 | 114.00 | 114.30 | -1.51 | 38.91 | 3,403,864 |
| UltraTechCement | 2,069.05 | 2,010.05 | 2,020.05 | 0.16 | 38.81 | 192,118 |
| Cairn India | 305.00 | 300.35 | 300.90 | 0.13 | 38.65 | 1,284,458 |
| BPCL | 419.85 | 407.10 | 409.75 | -2.03 | 29.81 | 727,602 |
| GlaxoSmith Con | 5,079.35 | 4,711.10 | 4,789.70 | -5.82 | 28.00 | 58,461 |
| GMR Infra | 24.80 | 23.30 | 23.75 | -1.86 | 27.79 | 11,701,876 |
| Bank of India | 330.00 | 320.00 | 321.60 | -0.97 | 26.81 | 833,755 |
| Ashok Leyland | 24.45 | 23.25 | 23.90 | 2.58 | 24.11 | 10,087,675 |
| Colgate | 1,500.00 | 1,421.00 | 1,424.60 | -3.99 | 22.06 | 154,828 |
| Asian Paints | 4,848.95 | 4,765.70 | 4,773.60 | -0.81 | 21.25 | 44,521 |
| Ambuja Cements | 192.05 | 187.20 | 188.25 | -1.18 | 19.70 | 1,046,386 |
| Union Bank | 248.70 | 240.25 | 241.50 | -0.72 | 19.28 | 798,445 |
| HPCL | 311.60 | 302.55 | 304.40 | -2.37 | 18.57 | 610,121 |
| Rural Elect Cor | 245.50 | 237.70 | 239.10 | -1.44 | 16.25 | 679,632 |
| Tata Power | 94.70 | 93.15 | 93.45 | -0.53 | 15.59 | 1,668,242 |
| United Phos | 156.90 | 153.55 | 154.30 | -0.39 | 15.55 | 1,008,008 |
| Exide Industrie | 142.20 | 137.75 | 141.25 | 0.75 | 15.15 | 1,072,262 |
| Federal Bank | 482.65 | 467.15 | 468.95 | -1.59 | 13.72 | 292,598 |
| Divis Labs | 1,129.90 | 1,075.20 | 1,082.20 | -3.43 | 13.51 | 124,797 |
| SAIL | 64.00 | 62.35 | 62.55 | -1.34 | 13.39 | 2,141,100 |
| ACC | 1,278.00 | 1,240.65 | 1,246.65 | -1.79 | 13.10 | 105,060 |
| Cummins | 501.90 | 482.25 | 485.20 | -2.00 | 12.71 | 261,923 |
| Dabur India | 158.25 | 155.20 | 155.95 | -0.73 | 11.94 | 765,779 |
| IDBI Bank | 92.80 | 90.25 | 90.55 | -0.28 | 11.82 | 1,305,089 |
| Grasim | 3,160.00 | 3,111.10 | 3,129.10 | 0.07 | 11.48 | 36,703 |
| GAIL | 342.35 | 335.50 | 336.55 | -0.10 | 11.28 | 335,310 |
| Tata Chemicals | 325.00 | 316.80 | 318.05 | -1.53 | 11.23 | 352,959 |
| AdityaBirlaNuvo | 1,132.00 | 1,095.00 | 1,101.55 | -0.24 | 10.21 | 92,705 |
| Container Corp | 1,169.00 | 1,135.05 | 1,147.00 | -0.01 | 9.81 | 85,488 |
| Sesa Goa | 168.50 | 164.85 | 165.35 | -0.45 | 9.59 | 579,844 |
| Bajaj Holdings | 919.95 | 895.40 | 909.50 | -0.45 | 9.41 | 103,514 |
| MphasiS | 462.00 | 443.05 | 447.90 | -0.13 | 8.33 | 185,894 |
| Petronet LNG | 145.80 | 142.10 | 143.90 | 0.03 | 6.59 | 458,272 |
| Bharat Forge | 244.85 | 230.55 | 232.60 | -3.47 | 6.30 | 270,881 |
| Biocon | 288.50 | 281.15 | 281.90 | -1.43 | 4.02 | 142,593 |
| Godrej Consumer | 875.00 | 843.00 | 847.10 | -2.94 | 3.90 | 45,988 |
| OracleFinancial | 2,450.00 | 2,408.20 | 2,438.70 | 0.25 | 3.80 | 15,588 |
| Torrent Power | 142.55 | 137.50 | 139.10 | 1.57 | 2.56 | 183,764 |
| GlaxoSmithKline | 2,336.65 | 2,277.30 | 2,282.55 | -1.51 | 1.64 | 7,184 |
| Bosch | 9,118.95 | 9,000.00 | 9,017.45 | 0.02 | 1.58 | 1,748 |
| Indian Hotels | 57.90 | 56.30 | 56.55 | -0.79 | 1.30 | 229,840 |
- ALL STATS
- Markets
- Technicals
- F&O
- Corporates
Add to Watchist
Have you invested in these stocks? You can track them better in your Portfolio
|
|
OUR WINNING PICKS
DID YOU INVEST?
OUR PACKAGES
Super Combo
3150
Powerful mix of both trader and investor packs with timely expert advice.
Technical
1890
Designed especially for traders looking to tap the profit opportunities of volatile markets.
Fundamental
1890
For all investors looking to unearth stocks that are poised to move.
Follow moneycontrol.com
Facebook Twitter Google Plus RSS Wap SMS SMS Alert iPad iPhone Blackberry OVI Android WindowExplore Moneycontrol
Live Sensex |
Public Sector Banks |
Market Statistics |
Plan Insurance |
Global Market |
News |
Mutual Fund |
Best Portfolio Manager |
Bse Sensex |
Nse Nifty |
Share Market Live |
Commodities Price |
Silver Price/Rate in India |
Gold Price/Rate in India |
Crude Oil |
USD to INR |
Bank Fixed Deposits |
Company Fixed Deposits |
Small Savings Schemes |
Bonds |
Rss Feeds |
Budget:
2011,
2012,
2013 |
RBI Credit Policy | News Archive
| Financial Glossary | Message Board |
Moneybhai |
Latest Movie Songs |
India's Premiere Technology Guide | History
India | Latest News | IBNLive News | News in Hindi | Cricket News |
Latest Videos |
Business Technology News & Videos |
MTV India |
IPL6 |
IPL t20 |
CISCE Exam Results 2013
| Restaurants in Kolkata | Birla Corporation | Securities and Exchange Board of India | Essar Oil | Coal India | Sagar Hospitals | India Cements Limited | SREI Infrastructure Finance Limited | CITYUNIBKPP | P. Chidambaram | Gold
Site Map |
About Us |
Contact Us |
Advertise |
Bookmark |
Disclaimer |
Privacy Statement |
Terms of Use |
Careers
Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.