• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney IThe Winning Leap SME Special
Moneycontrol

You are Here : Most Active - NSE

Most Active Stocks NSE
| 06 Dec 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.

NIFTY INFRA

Company Name High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
Crompton Greave
Add to
69.75 64.55 66.20 -3.15 193.55
AVERAGE VOLUME
5-Day 12469317.00
10-Day 681475.90
30-Day 5122347.03
29236477
75.58 76.16 74.45 77.54 -4.06 1.01

30-Nov-16

77.30 3.5 (4.74%)

01-Dec-16

76.40 -0.9 (-1.16%)

02-Dec-16

76.30 -0.1 (-0.13%)

05-Dec-16

68.35 -7.95 (-10.42%)

06-Dec-16

66.20 -2.15 (-3.15%)

DELIVERY AVERAGES
3-Day 25.43%
5-Day 23.63%
8-Day 24.45%
27.62
75.15 61.55 67.08
Larsen
Add to
1,374.00 1,357.80 1,362.15 0.44 160.91
AVERAGE VOLUME
5-Day 1405358.40
10-Day 124850.60
30-Day 1920103.07
1181273
1398.77 1425.43 1451.70 1386.89 19 3.12

30-Nov-16

1382.75 30.3 (2.24%)

01-Dec-16

1388.35 5.6 (0.4%)

02-Dec-16

1361.85 -26.5 (-1.91%)

05-Dec-16

1356.15 -5.7 (-0.42%)

06-Dec-16

1362.15 6 (0.44%)

DELIVERY AVERAGES
3-Day 49.28%
5-Day 57.07%
8-Day 58.28%
42.09
1,491.75 1,220.55 1367.25
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel Block Deal on NSE||Qty: 303,129||Deal Price: 330.35||Value (cr): 10.01||Time: 10:07am
331.95 324.75 328.85 0.64 93.14
AVERAGE VOLUME
5-Day 3528874.20
10-Day 156123.80
30-Day 2968384.50
2832195
311.19 312.48 338.54 338.92 16.15 1.56

30-Nov-16

324.60 -0.25 (-0.08%)

01-Dec-16

318.20 -6.4 (-1.97%)

02-Dec-16

318.60 0.4 (0.13%)

05-Dec-16

326.75 8.15 (2.56%)

06-Dec-16

328.85 2.1 (0.64%)

DELIVERY AVERAGES
3-Day 37.60%
5-Day 52.33%
8-Day 54.46%
40.40
359.40 294.10 329.61
Adani Ports
Add to

ACTIONS

  • Buy Adani Ports, Tata Elxsi; sell Tata Steel: Gujral
274.50 270.10 271.90 1.19 81.62
AVERAGE VOLUME
5-Day 3514846.60
10-Day 227566.10
30-Day 5216025.27
3001729
280.79 275.29 241.81 237.24 20.82 4.13

30-Nov-16

277.90 1 (0.36%)

01-Dec-16

275.10 -2.8 (-1.01%)

02-Dec-16

265.90 -9.2 (-3.34%)

05-Dec-16

268.70 2.8 (1.05%)

06-Dec-16

271.90 3.2 (1.19%)

DELIVERY AVERAGES
3-Day 41.79%
5-Day 47.47%
8-Day 47.40%
36.39
295.55 241.85 272.36
NTPC
Add to

ACTIONS

  • Buy NTPC, Tata Chemicals; sell Dabur India: Sandeep Wagle
  • NTPC Block Deal on BSE||Qty: 870,621||Deal Price: 164.35||Value (cr): 14.31||Time: 11:52am
165.55 162.30 163.10 0.40 72.77
AVERAGE VOLUME
5-Day 4288712.60
10-Day 338567.50
30-Day 4569622.43
4461534
156.16 153.59 152.76 146.95 13.38 1.52

30-Nov-16

163.15 0.15 (0.09%)

01-Dec-16

161.90 -1.25 (-0.77%)

02-Dec-16

161.65 -0.25 (-0.15%)

05-Dec-16

162.45 0.8 (0.49%)

06-Dec-16

163.10 0.65 (0.4%)

DELIVERY AVERAGES
3-Day 59.01%
5-Day 69.04%
8-Day 65.52%
63.80
- - 164.22
Adani Power
Add to

ACTIONS

  • Adani Power Block Deal on NSE||Qty: 508,435||Deal Price: 32.50||Value (cr): 1.65||Time: 09:18am
32.65 31.70 32.25 3.70 72.47
AVERAGE VOLUME
5-Day 17775427.80
10-Day 1767820.70
30-Day 13261887.03
22469935
26.34 26.36 28.00 28.72 60.85 1.24

30-Nov-16

28.70 0.4 (1.41%)

01-Dec-16

29.10 0.4 (1.39%)

02-Dec-16

29.15 0.05 (0.17%)

05-Dec-16

31.10 1.95 (6.69%)

06-Dec-16

32.25 1.15 (3.7%)

DELIVERY AVERAGES
3-Day 26.84%
5-Day 30.55%
8-Day 30.10%
24.70
34.20 28.00 32.12
Reliance Infra
Add to

ACTIONS

  • Buy Reliance Infra, Canara Bank, Voltas: Ashwani Gujral
482.00 472.05 478.35 0.93 60.37
AVERAGE VOLUME
5-Day 1584872.40
10-Day 319902.40
30-Day 1786454.90
1262011
490.31 525.81 548.24 535.81 6.58 0.59

30-Nov-16

480.15 13.7 (2.94%)

01-Dec-16

468.80 -11.35 (-2.36%)

02-Dec-16

459.45 -9.35 (-1.99%)

05-Dec-16

473.95 14.5 (3.16%)

06-Dec-16

478.35 4.4 (0.93%)

DELIVERY AVERAGES
3-Day 14.61%
5-Day 16.98%
8-Day 17.38%
17.79
521.30 426.60 478.43
Tata Power
Add to
75.80 74.35 75.20 2.80 60.29
AVERAGE VOLUME
5-Day 6501427.40
10-Day 415100.70
30-Day 4750750.63
8017447
73.79 75.62 74.32 71.39 24.1 1.29

30-Nov-16

74.05 1.8 (2.49%)

01-Dec-16

72.85 -1.2 (-1.62%)

02-Dec-16

73.45 0.6 (0.82%)

05-Dec-16

73.15 -0.3 (-0.41%)

06-Dec-16

75.20 2.05 (2.8%)

DELIVERY AVERAGES
3-Day 40.66%
5-Day 37.53%
8-Day 44.51%
53.93
80.45 65.85 75.22
BHEL
Add to
129.50 127.50 128.10 -0.43 46.83
AVERAGE VOLUME
5-Day 3835174.60
10-Day 733165.90
30-Day 6658473.67
3655978
133.54 135.31 133.90 128.46 -56.43 0.95

30-Nov-16

130.15 0.95 (0.74%)

01-Dec-16

128.75 -1.4 (-1.08%)

02-Dec-16

126.90 -1.85 (-1.44%)

05-Dec-16

128.65 1.75 (1.38%)

06-Dec-16

128.10 -0.55 (-0.43%)

DELIVERY AVERAGES
3-Day 18.59%
5-Day 24.86%
8-Day 32.44%
21.37
141.50 115.80 128.52
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on NSE||Qty: 500,468||Deal Price: 181.15||Value (cr): 9.07||Time: 12:22pm
186.60 182.50 182.90 -1.19 46.81
AVERAGE VOLUME
5-Day 5063912.00
10-Day 824073.70
30-Day 5056462.27
2559578
182.47 180.44 169.45 161.99 13.9 2.24

30-Nov-16

191.90 2.45 (1.29%)

01-Dec-16

184.30 -7.6 (-3.96%)

02-Dec-16

183.80 -0.5 (-0.27%)

05-Dec-16

185.10 1.3 (0.71%)

06-Dec-16

182.90 -2.2 (-1.19%)

DELIVERY AVERAGES
3-Day 68.17%
5-Day 69.17%
8-Day 71.29%
70.02
203.60 166.60 183.89
EngineersInd
Add to

ACTIONS

  • Buy Engineers India, Jain Irrigation: Chandan Taparia
301.30 293.00 293.90 -1.84 43.02
AVERAGE VOLUME
5-Day 1840580.80
10-Day 232795.20
30-Day 2132037.33
1463603
273.49 267.29 231.78 214.84 32.37 3.72

30-Nov-16

292.80 -0.5 (-0.17%)

01-Dec-16

299.40 6.6 (2.25%)

02-Dec-16

289.95 -9.45 (-3.16%)

05-Dec-16

299.40 9.45 (3.26%)

06-Dec-16

293.90 -5.5 (-1.84%)

DELIVERY AVERAGES
3-Day 24.19%
5-Day 23.34%
8-Day 24.16%
36.33
329.30 269.50 295.49
Idea Cellular
Add to

ACTIONS

  • Idea Cellular closes above 30-Day Moving Average of 73.71 today.
74.65 72.65 74.40 2.41 40.65
AVERAGE VOLUME
5-Day 10453580.60
10-Day 794010.80
30-Day 8553168.53
5464166
73.71 75.69 93.32 97.29 22.01 1.1

30-Nov-16

77.45 -1.8 (-2.27%)

01-Dec-16

72.80 -4.65 (-6%)

02-Dec-16

73.45 0.65 (0.89%)

05-Dec-16

72.65 -0.8 (-1.09%)

06-Dec-16

74.40 1.75 (2.41%)

DELIVERY AVERAGES
3-Day 28.92%
5-Day 35.20%
8-Day 38.69%
44.16
79.90 65.40 74.07
Voltas
Add to

ACTIONS

  • Voltas Block Deal on NSE||Qty: 172,965||Deal Price: 301.85||Value (cr): 5.22||Time: 10:43am
309.90 300.45 305.55 0.28 37.83
AVERAGE VOLUME
5-Day 1067569.00
10-Day 92810.30
30-Day 1684397.50
1238205
335.20 356.67 347.60 325.95 25.89 4.86

30-Nov-16

315.85 7.95 (2.58%)

01-Dec-16

310.10 -5.75 (-1.82%)

02-Dec-16

307.65 -2.45 (-0.79%)

05-Dec-16

304.70 -2.95 (-0.96%)

06-Dec-16

305.55 0.85 (0.28%)

DELIVERY AVERAGES
3-Day 41.29%
5-Day 37.96%
8-Day 38.71%
45.92
335.15 274.25 305.86
Siemens
Add to
1,142.75 1,092.45 1,125.50 3.03 22.93
AVERAGE VOLUME
5-Day 179003.20
10-Day 21642.20
30-Day 169789.23
203725
1116.59 1167.11 1225.27 1188.52 13.88 5

30-Nov-16

1087.15 0.85 (0.08%)

01-Dec-16

1117.35 30.2 (2.78%)

02-Dec-16

1091.75 -25.6 (-2.29%)

05-Dec-16

1092.40 0.65 (0.06%)

06-Dec-16

1125.50 33.1 (3.03%)

DELIVERY AVERAGES
3-Day 27.55%
5-Day 32.46%
8-Day 30.91%
24.37
1,201.60 983.20 1123.43
JSW Energy
Add to

ACTIONS

  • JSW Energy Block Deal on BSE||Qty: 1,000,000||Deal Price: 57.05||Value (cr): 5.71||Time: 10:06am
58.95 56.55 58.35 3.46 19.28
AVERAGE VOLUME
5-Day 2198903.80
10-Day 269979.70
30-Day 2510480.80
3304422
60.37 65.65 73.46 71.93 10.93 1.17

30-Nov-16

59.60 0.3 (0.51%)

01-Dec-16

58.60 -1 (-1.68%)

02-Dec-16

56.95 -1.65 (-2.82%)

05-Dec-16

56.40 -0.55 (-0.97%)

06-Dec-16

58.35 1.95 (3.46%)

DELIVERY AVERAGES
3-Day 36.00%
5-Day 38.32%
8-Day 38.86%
35.28
62.00 50.80 58.22
IRB Infra
Add to

ACTIONS

  • IRB Infra Block Deal on NSE||Qty: 351,210||Deal Price: 187.70||Value (cr): 6.59||Time: 09:18am
189.80 186.20 187.15 -0.32 18.11
AVERAGE VOLUME
5-Day 2718211.80
10-Day 262698.80
30-Day 1889760.13
967491
205.80 222.66 220.65 221.24 27.77 2.82

30-Nov-16

186.50 -0.7 (-0.37%)

01-Dec-16

189.90 3.4 (1.82%)

02-Dec-16

189.10 -0.8 (-0.42%)

05-Dec-16

187.75 -1.35 (-0.71%)

06-Dec-16

187.15 -0.6 (-0.32%)

DELIVERY AVERAGES
3-Day 19.90%
5-Day 24.48%
8-Day 28.33%
17.46
206.50 169.00 188.05
Tata Comm
Add to
649.00 629.00 638.85 0.28 17.75
AVERAGE VOLUME
5-Day 562684.60
10-Day 59236.10
30-Day 780065.73
277919
628.74 618.14 518.57 481.75 61.43 2.19

30-Nov-16

657.95 9.15 (1.41%)

01-Dec-16

665.45 7.5 (1.14%)

02-Dec-16

628.65 -36.8 (-5.53%)

05-Dec-16

637.05 8.4 (1.34%)

06-Dec-16

638.85 1.8 (0.28%)

DELIVERY AVERAGES
3-Day 11.92%
5-Day 16.51%
8-Day 25.37%
13.72
700.75 573.35 642.49
Reliance Comm
Add to

ACTIONS

  • Sell RComm, DLF, Century Tex; buy EIL, Infosys: Gujral
36.65 36.05 36.20 0.42 16.49
AVERAGE VOLUME
5-Day 9404484.00
10-Day 1357180.80
30-Day 11089245.23
4554485
40.67 43.17 47.99 49.16 -5.03 0.28

30-Nov-16

37.75 1.2 (3.28%)

01-Dec-16

35.75 -2 (-5.3%)

02-Dec-16

35.80 0.05 (0.14%)

05-Dec-16

36.05 0.25 (0.7%)

06-Dec-16

36.20 0.15 (0.42%)

DELIVERY AVERAGES
3-Day 18.96%
5-Day 20.43%
8-Day 23.03%
21.22
39.65 32.45 36.32
NHPC
Add to
27.75 27.15 27.25 0.00 12.80
AVERAGE VOLUME
5-Day 6478099.20
10-Day 1094437.50
30-Day 5884887.43
4695958
26.32 26.00 25.20 24.35 10.4 1.05

30-Nov-16

28.05 0.5 (1.81%)

01-Dec-16

27.25 -0.8 (-2.85%)

02-Dec-16

27.50 0.25 (0.92%)

05-Dec-16

27.25 -0.25 (-0.91%)

06-Dec-16

27.25 0 (0%)

DELIVERY AVERAGES
3-Day 46.09%
5-Day 47.77%
8-Day 46.67%
49.46
29.95 24.55 27.43
CESC
Add to

ACTIONS

  • Buy CESC, Indo Count Industries: Mitesh Thacker
596.40 582.65 589.40 1.39 10.73
AVERAGE VOLUME
5-Day 304765.00
10-Day 66151.60
30-Day 464609.53
182066
593.51 603.23 599.92 568.29 10.72 0.99

30-Nov-16

586.30 1.9 (0.33%)

01-Dec-16

595.05 8.75 (1.49%)

02-Dec-16

578.00 -17.05 (-2.87%)

05-Dec-16

581.30 3.3 (0.57%)

06-Dec-16

589.40 8.1 (1.39%)

DELIVERY AVERAGES
3-Day 12.41%
5-Day 16.20%
8-Day 19.23%
23.71
639.40 523.20 591.65
PTC India
Add to
76.55 74.25 75.00 1.76 10.64
AVERAGE VOLUME
5-Day 1175298.40
10-Day 98716.80
30-Day 1038521.90
1418163
71.74 73.29 74.60 71.64 8.72 0.8

30-Nov-16

71.50 0.45 (0.63%)

01-Dec-16

72.80 1.3 (1.82%)

02-Dec-16

73.50 0.7 (0.96%)

05-Dec-16

73.70 0.2 (0.27%)

06-Dec-16

75.00 1.3 (1.76%)

DELIVERY AVERAGES
3-Day 34.67%
5-Day 37.27%
8-Day 40.76%
47.41
81.05 66.35 75.56
Reliance Power
Add to

ACTIONS

  • Reliance Power has hit 52wk low of Rs 38.90 on NSE
42.35 40.70 42.10 1.69 9.35
AVERAGE VOLUME
5-Day 2323239.40
10-Day 639476.30
30-Day 2830656.90
2221809
42.90 45.16 49.43 49.03 28.84 0.72

30-Nov-16

41.70 0.5 (1.21%)

01-Dec-16

40.45 -1.25 (-3%)

02-Dec-16

41.00 0.55 (1.36%)

05-Dec-16

41.40 0.4 (0.98%)

06-Dec-16

42.10 0.7 (1.69%)

DELIVERY AVERAGES
3-Day 22.92%
5-Day 24.26%
8-Day 30.37%
25.41
45.50 37.30 42.02
Jaiprakash Asso
Add to

ACTIONS

  • Jaiprakash Asso Block Deal on NSE||Qty: 723,697||Deal Price: 7.25||Value (cr): 0.52||Time: 10:00am
7.85 7.65 7.75 1.31 6.01
AVERAGE VOLUME
5-Day 14366380.20
10-Day 3929174.10
30-Day 16934510.27
7748645
8.96 9.77 9.52 9.03 -0.56 0.13

30-Nov-16

8.10 0.45 (5.88%)

01-Dec-16

7.75 -0.35 (-4.32%)

02-Dec-16

7.55 -0.2 (-2.58%)

05-Dec-16

7.65 0.1 (1.32%)

06-Dec-16

7.75 0.1 (1.31%)

DELIVERY AVERAGES
3-Day 21.66%
5-Day 27.67%
8-Day 28.30%
24.45
8.40 6.90 7.76
GMR Infra
Add to
12.10 11.95 12.00 0.84 2.50
AVERAGE VOLUME
5-Day 6761012.00
10-Day 842413.10
30-Day 11508224.63
2080722
12.17 12.51 12.84 12.54 -4.4 0.77

30-Nov-16

12.00 0.5 (4.35%)

01-Dec-16

11.75 -0.25 (-2.08%)

02-Dec-16

11.80 0.05 (0.43%)

05-Dec-16

11.90 0.1 (0.85%)

06-Dec-16

12.00 0.1 (0.84%)

DELIVERY AVERAGES
3-Day 18.42%
5-Day 28.48%
8-Day 31.26%
26.62
13.05 10.75 12.02

Get started using your favorite social network

or

Login using moneycontrol ID

Username
Password

Need help logging in? Reset password.

Don´t have an account? Sign Up

Get started using your favorite social network

or

Simply sign up using this short form

* mandatory

UserName*

Username should be atleast 4 character

Password*

Password should be 8 or more characters,
atleast 1 number, 1 symbol & 1 upper case letter

Alert

Your Password should contain
  • 8 or more characters
  • At least 1 number
  • At least 1 symbol
  • At least 1 upper case letter
Confirm Password*
Email
Already have an account? Login