Most Active
17 May 17:03View 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 |
|---|---|---|---|---|---|---|
| ITC | 341.45 | 333.10 | 334.90 | -0.62 | 544.82 | 16,268,209 |
| United Spirits | 2,427.50 | 2,320.75 | 2,412.45 | 4.09 | 498.14 | 2,064,887 |
| SBI | 2,434.75 | 2,388.00 | 2,424.85 | 0.23 | 409.64 | 1,689,327 |
| ICICI Bank | 1,236.90 | 1,203.05 | 1,230.45 | 1.90 | 345.19 | 2,805,363 |
| Larsen | 1,630.75 | 1,580.65 | 1,623.40 | 1.92 | 248.20 | 1,528,877 |
| HDFC | 908.00 | 898.30 | 903.35 | -0.55 | 240.81 | 2,665,794 |
| Jaiprakash Asso | 83.40 | 79.80 | 82.30 | 2.81 | 238.54 | 28,984,096 |
| Reliance | 844.70 | 823.30 | 835.50 | -0.61 | 238.44 | 2,853,857 |
| HDFC Bank | 722.50 | 709.20 | 718.90 | -0.54 | 230.40 | 3,204,963 |
| TCS | 1,478.50 | 1,454.10 | 1,473.80 | 1.36 | 213.72 | 1,450,100 |
| Tata Motors | 308.40 | 300.80 | 303.35 | -0.10 | 211.61 | 6,975,884 |
| LIC Housing Fin | 277.30 | 258.70 | 275.60 | 4.65 | 193.53 | 7,022,076 |
| Infosys | 2,369.00 | 2,335.00 | 2,351.75 | 0.82 | 189.07 | 803,969 |
| Axis Bank | 1,540.95 | 1,515.00 | 1,535.25 | 0.28 | 188.16 | 1,225,573 |
| Rel Capital | 377.50 | 367.50 | 374.25 | 0.08 | 180.87 | 4,832,849 |
| Reliance Comm | 115.50 | 110.35 | 113.60 | -0.31 | 166.33 | 14,641,647 |
| DLF | 250.80 | 241.60 | 249.65 | 2.78 | 161.25 | 6,458,964 |
| Adani Ports | 169.00 | 163.05 | 168.25 | 3.86 | 152.71 | 9,076,436 |
| Reliance Infra | 430.00 | 412.35 | 426.65 | 2.36 | 143.49 | 3,363,194 |
| Lupin | 807.90 | 791.40 | 803.60 | -0.41 | 139.00 | 1,729,683 |
| Apollo Hospital | 1,097.85 | 1,025.05 | 1,066.40 | 2.15 | 135.03 | 1,266,192 |
| ONGC | 342.50 | 337.65 | 340.75 | 0.84 | 122.64 | 3,599,131 |
| NTPC | 161.00 | 156.10 | 159.90 | 2.21 | 117.17 | 7,327,667 |
| HCL Tech | 749.40 | 716.65 | 719.95 | -2.56 | 115.26 | 1,600,897 |
| PNB | 839.85 | 810.00 | 834.25 | 2.12 | 100.94 | 1,209,956 |
| Tata Steel | 313.45 | 308.50 | 311.85 | 0.02 | 98.87 | 3,170,560 |
| Bajaj Auto | 1,835.00 | 1,783.75 | 1,832.05 | 1.41 | 92.26 | 503,587 |
| IndusInd Bank | 524.45 | 506.05 | 511.10 | -2.56 | 91.50 | 1,790,256 |
| BHEL | 204.20 | 191.50 | 201.90 | 4.23 | 91.47 | 4,530,693 |
| Cipla | 428.00 | 415.70 | 425.60 | 0.83 | 90.51 | 2,126,588 |
| HUL | 586.75 | 582.50 | 586.00 | 0.56 | 87.50 | 1,493,246 |
| GlaxoSmith Con | 5,250.00 | 4,761.90 | 5,085.45 | 6.08 | 85.31 | 167,760 |
| Bharti Airtel | 323.50 | 312.65 | 315.55 | -1.85 | 84.44 | 2,675,844 |
| IDFC | 165.45 | 161.50 | 163.85 | 0.31 | 84.24 | 5,141,203 |
| Siemens | 628.00 | 565.00 | 620.75 | 8.95 | 78.64 | 1,266,836 |
| Reliance Power | 81.35 | 79.30 | 80.95 | 1.50 | 75.08 | 9,275,038 |
| Yes Bank | 547.70 | 537.55 | 542.75 | 0.04 | 67.58 | 1,245,071 |
| Mah and Mah | 994.45 | 979.90 | 987.30 | 0.19 | 64.46 | 652,895 |
| Jindal Steel | 313.90 | 306.70 | 312.60 | 1.38 | 61.95 | 1,981,775 |
| Bank of Baroda | 744.00 | 721.20 | 740.45 | 1.73 | 59.68 | 806,047 |
| JSW Steel | 714.00 | 697.55 | 707.00 | 0.47 | 58.13 | 822,196 |
| Power Finance | 206.90 | 202.90 | 204.70 | 0.42 | 57.25 | 2,796,840 |
| Hindalco | 112.10 | 109.45 | 110.15 | -0.86 | 57.16 | 5,189,367 |
| AdityaBirlaNuvo | 1,109.75 | 1,085.95 | 1,104.25 | 0.69 | 54.74 | 495,723 |
| Cairn India | 303.15 | 298.05 | 300.50 | 1.14 | 54.33 | 1,808,151 |
| Glenmark | 579.95 | 562.65 | 574.85 | -0.40 | 53.15 | 924,598 |
| Zee Entertain | 245.85 | 240.65 | 242.75 | -1.14 | 52.99 | 2,182,759 |
| Dr Reddys Labs | 2,126.80 | 2,072.00 | 2,078.30 | -1.92 | 51.67 | 248,619 |
| Ambuja Cements | 192.50 | 186.10 | 190.50 | 2.09 | 51.54 | 2,705,574 |
| Maruti Suzuki | 1,741.25 | 1,700.70 | 1,708.70 | -1.13 | 49.29 | 288,440 |
| Rural Elect Cor | 244.90 | 238.00 | 242.60 | 1.89 | 48.52 | 1,999,811 |
| Crompton Greave | 107.90 | 95.85 | 105.80 | 8.96 | 46.73 | 4,417,066 |
| GMR Infra | 25.00 | 22.80 | 24.20 | 4.54 | 46.65 | 19,277,729 |
| Kotak Mahindra | 799.00 | 768.70 | 794.35 | 2.11 | 45.41 | 571,617 |
| Union Bank | 245.45 | 240.00 | 243.25 | -0.25 | 44.75 | 1,839,616 |
| Coal India | 300.00 | 296.10 | 297.50 | -0.37 | 43.80 | 1,472,277 |
| Titan Ind | 280.00 | 273.05 | 275.30 | -1.91 | 43.25 | 1,571,142 |
| Hero Motocorp | 1,702.85 | 1,677.00 | 1,684.40 | -0.56 | 40.11 | 238,138 |
| Sun Pharma | 976.60 | 958.00 | 966.15 | -0.28 | 40.08 | 414,812 |
| Tech Mahindra | 955.00 | 921.15 | 927.85 | -1.53 | 37.93 | 408,838 |
| Wipro | 349.40 | 338.60 | 344.00 | -0.71 | 37.76 | 1,097,772 |
| ACC | 1,279.90 | 1,252.00 | 1,269.35 | 1.51 | 36.19 | 285,073 |
| GAIL | 340.05 | 333.05 | 336.90 | -0.38 | 36.02 | 1,069,305 |
| Bank of India | 327.20 | 320.60 | 324.75 | 0.95 | 33.64 | 1,035,789 |
| Asian Paints | 4,899.00 | 4,786.00 | 4,812.80 | -1.00 | 32.49 | 67,511 |
| Ranbaxy Labs | 477.15 | 465.00 | 471.50 | -0.76 | 32.29 | 684,911 |
| Idea Cellular | 132.70 | 129.10 | 131.90 | 1.50 | 32.00 | 2,426,413 |
| UltraTechCement | 2,035.00 | 2,009.35 | 2,016.75 | 0.70 | 30.14 | 149,468 |
| Grasim | 3,152.00 | 3,088.05 | 3,126.95 | 1.28 | 30.03 | 96,024 |
| Canara Bank | 442.80 | 426.25 | 440.05 | 1.34 | 29.37 | 667,511 |
| Power Grid Corp | 116.90 | 113.75 | 116.05 | 1.89 | 27.59 | 2,376,999 |
| BPCL | 425.90 | 415.00 | 418.25 | -0.87 | 27.19 | 650,116 |
| Tata Power | 94.20 | 93.20 | 93.95 | 0.86 | 26.60 | 2,830,763 |
| OracleFinancial | 2,459.90 | 2,360.10 | 2,432.60 | 1.53 | 25.69 | 105,591 |
| Adani Enterpris | 238.40 | 226.00 | 235.35 | 2.71 | 24.54 | 1,042,914 |
| Sesa Goa | 169.00 | 164.50 | 166.10 | -1.16 | 23.90 | 1,438,860 |
| Dabur India | 160.20 | 155.35 | 157.10 | -0.85 | 22.75 | 1,448,229 |
| Tata Chemicals | 325.00 | 321.60 | 323.00 | -0.37 | 21.77 | 673,988 |
| Federal Bank | 486.00 | 472.25 | 476.55 | -0.79 | 21.40 | 449,068 |
| Exide Industrie | 144.35 | 139.10 | 140.20 | -1.34 | 20.37 | 1,452,945 |
| SAIL | 63.95 | 62.50 | 63.40 | 0.24 | 17.79 | 2,806,091 |
| United Phos | 155.40 | 153.15 | 154.90 | 0.49 | 17.13 | 1,105,938 |
| HPCL | 318.45 | 309.50 | 311.80 | -1.66 | 17.03 | 546,328 |
| Bajaj Holdings | 928.00 | 903.05 | 913.65 | -0.19 | 15.97 | 174,769 |
| Shriram TransFi | 794.70 | 776.75 | 791.25 | 0.72 | 15.26 | 192,902 |
| Cummins | 502.05 | 482.30 | 495.10 | -0.73 | 13.23 | 267,258 |
| Colgate | 1,540.60 | 1,480.00 | 1,483.75 | -3.78 | 12.88 | 86,779 |
| Container Corp | 1,170.00 | 1,143.40 | 1,147.10 | -0.20 | 9.95 | 86,707 |
| Ashok Leyland | 23.60 | 23.15 | 23.30 | -0.64 | 8.70 | 3,732,767 |
| Divis Labs | 1,136.70 | 1,116.00 | 1,120.65 | -0.78 | 8.01 | 71,519 |
| Bharat Forge | 246.35 | 231.65 | 240.95 | 3.32 | 7.35 | 305,132 |
| IDBI Bank | 91.35 | 89.60 | 90.80 | 0.33 | 6.57 | 724,031 |
| MphasiS | 466.10 | 438.10 | 448.50 | -0.02 | 6.44 | 143,571 |
| Godrej Consumer | 886.25 | 868.05 | 872.75 | -1.25 | 5.53 | 63,394 |
| Petronet LNG | 144.95 | 143.00 | 143.85 | 0.21 | 5.30 | 368,432 |
| GlaxoSmithKline | 2,341.05 | 2,243.90 | 2,317.45 | 2.04 | 3.20 | 13,829 |
| Biocon | 290.00 | 284.65 | 286.00 | -0.83 | 2.84 | 99,403 |
| Indian Hotels | 58.20 | 56.75 | 57.00 | -1.04 | 1.94 | 340,733 |
| Bosch | 9,039.95 | 8,982.00 | 9,015.95 | 0.17 | 1.04 | 1,150 |
| Torrent Power | 138.60 | 136.30 | 136.95 | -0.44 | 0.73 | 53,393 |
- 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 Ahmadabad | Coal | Pharmaceutical industry | Airports Authority of India | Mahindra Satyam | Tata Motors Limited | BSE SENSEX | Standard and Poor's Financial Services LLC | State Bank of India (GDR) | Vikram Pandit | ITC Limited
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.