Most Active
22 May 09:07View 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 200 
Slide Show
| Company Name | High | Low | Last Price | %Chg | Value (Rs. cr.) | Volume |
|---|---|---|---|---|---|---|
| Tech Mahindra | 962.00 | 962.00 | 962.00 | 5.73 | 0.84 | 8,729 |
| ITC | 329.15 | 329.15 | 329.15 | -0.56 | 0.45 | 13,636 |
| SBI | 2,380.00 | 2,380.00 | 2,380.00 | 0.82 | 0.33 | 1,393 |
| United Spirits | 2,434.00 | 2,434.00 | 2,434.00 | 1.11 | 0.30 | 1,219 |
| Larsen | 1,613.75 | 1,613.75 | 1,613.75 | 0.51 | 0.24 | 1,487 |
| Reliance | 830.10 | 830.10 | 830.10 | 0.18 | 0.22 | 2,660 |
| BHEL | 207.00 | 207.00 | 207.00 | 0.49 | 0.20 | 9,810 |
| Tata Motors | 296.10 | 296.10 | 296.10 | 1.08 | 0.14 | 4,892 |
| Tata Steel | 307.35 | 307.35 | 307.35 | -0.41 | 0.12 | 3,881 |
| Infosys | 2,400.00 | 2,400.00 | 2,400.00 | 0.10 | 0.11 | 468 |
| Axis Bank | 1,527.00 | 1,527.00 | 1,527.00 | 0.42 | 0.11 | 703 |
| DLF | 242.00 | 242.00 | 242.00 | 0.48 | 0.10 | 4,279 |
| Bharti Airtel | 306.70 | 306.70 | 306.70 | 0.74 | 0.10 | 3,265 |
| Rel Capital | 373.60 | 373.60 | 373.60 | 0.61 | 0.09 | 2,443 |
| OracleFinancial | 2,369.00 | 2,369.00 | 2,369.00 | -2.19 | 0.09 | 370 |
| HDFC | 903.80 | 903.80 | 903.80 | 0.19 | 0.08 | 917 |
| Dish TV India | 71.35 | 71.35 | 71.35 | 1.28 | 0.07 | 9,623 |
| Reliance Comm | 111.50 | 111.50 | 111.50 | 0.22 | 0.06 | 5,805 |
| Coal India | 309.10 | 309.10 | 309.10 | 0.52 | 0.06 | 2,012 |
| Reliance Infra | 417.25 | 417.25 | 417.25 | 0.47 | 0.06 | 1,486 |
| JSW Energy | 0.00 | 0.00 | 63.00 | -3.08 | 0.06 | 9,633 |
| Adani Power | 60.50 | 60.50 | 60.50 | -0.33 | 0.06 | 9,364 |
| HDIL | 59.20 | 59.20 | 59.20 | 0.94 | 0.05 | 8,905 |
| TCS | 1,498.00 | 1,498.00 | 1,498.00 | 0.34 | 0.05 | 338 |
| Maruti Suzuki | 1,705.00 | 1,705.00 | 1,705.00 | 0.45 | 0.05 | 295 |
| HDFC Bank | 707.50 | 707.50 | 707.50 | -0.04 | 0.04 | 629 |
| Kotak Mahindra | 766.10 | 766.10 | 766.10 | 0.13 | 0.04 | 579 |
| Crompton Greave | 106.50 | 106.50 | 106.50 | 1.33 | 0.04 | 4,159 |
| Karnataka Bank | 149.00 | 149.00 | 149.00 | 0.64 | 0.04 | 2,678 |
| Reliance Power | 81.35 | 81.35 | 81.35 | 0.49 | 0.04 | 4,581 |
| Ambuja Cements | 185.80 | 185.80 | 185.80 | 0.11 | 0.04 | 1,953 |
| Tata Comm | 223.40 | 223.40 | 223.40 | -0.36 | 0.04 | 1,613 |
| Aurobindo Pharm | 180.00 | 180.00 | 180.00 | -0.33 | 0.04 | 2,000 |
| Zee Entertain | 248.00 | 248.00 | 248.00 | 1.33 | 0.03 | 1,401 |
| Ranbaxy Labs | 435.00 | 435.00 | 435.00 | -0.31 | 0.03 | 795 |
| Yes Bank | 520.00 | 520.00 | 520.00 | 0.92 | 0.03 | 651 |
| BPCL | 403.75 | 403.75 | 403.75 | 0.35 | 0.03 | 826 |
| Essar Oil | 81.30 | 81.30 | 81.30 | 0.25 | 0.03 | 3,909 |
| HUL | 584.10 | 584.10 | 584.10 | -0.29 | 0.03 | 543 |
| Bank of India | 325.15 | 325.15 | 325.15 | 0.09 | 0.03 | 877 |
| Jindal Steel | 303.10 | 303.10 | 303.10 | 0.08 | 0.03 | 938 |
| NTPC | 153.00 | 153.00 | 153.00 | 0.46 | 0.03 | 1,777 |
| Unitech | 29.25 | 29.25 | 29.25 | 0.34 | 0.03 | 9,228 |
| Sun TV Network | 425.95 | 425.95 | 425.95 | 0.51 | 0.03 | 616 |
| Cairn India | 297.20 | 297.20 | 297.20 | 0.27 | 0.02 | 798 |
| Lupin | 774.00 | 774.00 | 774.00 | 0.72 | 0.02 | 304 |
| Glenmark | 570.00 | 570.00 | 570.00 | -0.64 | 0.02 | 379 |
| Wipro | 339.40 | 339.40 | 339.40 | 0.15 | 0.02 | 616 |
| IndraprasthaGas | 284.15 | 284.15 | 284.15 | -0.61 | 0.02 | 721 |
| Mah and Mah | 992.50 | 992.50 | 992.50 | 0.48 | 0.02 | 205 |
| Oil India | 597.00 | 597.00 | 597.00 | 0.75 | 0.02 | 337 |
| Sesa Goa | 163.25 | 163.25 | 163.25 | 0.55 | 0.02 | 1,131 |
| IDFC | 160.90 | 160.90 | 160.90 | 0.66 | 0.02 | 1,105 |
| Cipla | 419.80 | 419.80 | 419.80 | 0.42 | 0.02 | 422 |
| Cadila Health | 0.00 | 0.00 | 798.90 | 1.65 | 0.02 | 200 |
| Canara Bank | 443.25 | 443.25 | 443.25 | 0.08 | 0.02 | 355 |
| UltraTechCement | 1,938.65 | 1,938.65 | 1,938.65 | 0.49 | 0.02 | 78 |
| Jain Irrigation | 67.10 | 67.10 | 67.10 | 0.60 | 0.02 | 2,251 |
| ONGC | 328.10 | 328.10 | 328.10 | 0.41 | 0.02 | 460 |
| M&M Financial | 241.45 | 241.45 | 241.45 | 0.96 | 0.01 | 600 |
| Union Bank | 236.25 | 236.25 | 236.25 | 0.47 | 0.01 | 600 |
| ABB | 658.00 | 658.00 | 658.00 | -0.42 | 0.01 | 215 |
| IFCI | 29.05 | 29.05 | 29.05 | -0.17 | 0.01 | 4,774 |
| Oriental Bank | 269.85 | 269.85 | 269.85 | 0.04 | 0.01 | 505 |
| JSW ISPAT Steel | 9.50 | 9.50 | 9.50 | 1.60 | 0.01 | 13,731 |
| Power Grid Corp | 113.00 | 113.00 | 113.00 | 0.27 | 0.01 | 1,125 |
| PNB | 0.00 | 0.00 | 821.25 | 0.19 | 0.01 | 149 |
| NHPC | 20.25 | 20.25 | 20.25 | 0.00 | 0.01 | 6,040 |
| Punj Lloyd | 51.85 | 51.85 | 51.85 | 0.39 | 0.01 | 2,299 |
| Bajaj Auto | 1,854.95 | 1,854.95 | 1,854.95 | 0.06 | 0.01 | 64 |
| Tata Chemicals | 312.10 | 312.10 | 312.10 | -0.61 | 0.01 | 370 |
| Sun Pharma | 975.25 | 975.25 | 975.25 | 0.13 | 0.01 | 118 |
| SAIL | 62.00 | 62.00 | 62.00 | 0.40 | 0.01 | 1,850 |
| Titan Ind | 276.10 | 276.10 | 276.10 | 0.22 | 0.01 | 394 |
| Indiabulls Real | 82.05 | 82.05 | 82.05 | 0.67 | 0.01 | 1,325 |
| Siemens | 604.65 | 604.65 | 604.65 | 0.96 | 0.01 | 175 |
| Sterlite Ind | 96.05 | 96.05 | 96.05 | 0.47 | 0.01 | 1,100 |
| Tata Global Bev | 144.70 | 144.70 | 144.70 | 0.21 | 0.01 | 727 |
| Shree Renuka | 23.75 | 23.75 | 23.75 | 0.64 | 0.01 | 4,359 |
| Rural Elect Cor | 236.90 | 236.90 | 236.90 | 0.21 | 0.01 | 430 |
| ACC | 1,224.70 | 1,224.70 | 1,224.70 | 0.16 | 0.01 | 83 |
| Asian Paints | 4,795.25 | 4,795.25 | 4,795.25 | 0.22 | 0.01 | 21 |
| Voltas | 90.00 | 90.00 | 90.00 | 1.12 | 0.01 | 1,103 |
| Idea Cellular | 129.95 | 129.95 | 129.95 | 0.31 | 0.01 | 633 |
| Adani Enterpris | 240.25 | 240.25 | 240.25 | 0.21 | 0.01 | 342 |
| Hindalco | 110.90 | 110.90 | 110.90 | 0.45 | 0.01 | 714 |
| Grasim | 3,042.65 | 3,042.65 | 3,042.65 | -0.65 | 0.01 | 25 |
| Syndicate Bank | 135.40 | 135.40 | 135.40 | 0.15 | 0.01 | 560 |
| Guj State Petro | 62.40 | 62.40 | 62.40 | 0.40 | 0.01 | 1,200 |
| GAIL | 338.00 | 338.00 | 338.00 | 0.46 | 0.01 | 220 |
| Suzlon Energy | 14.15 | 14.15 | 14.15 | 0.35 | 0.01 | 5,074 |
| IVRCL | 21.95 | 21.95 | 21.95 | 1.15 | 0.01 | 3,190 |
| NCC | 35.75 | 35.75 | 35.75 | 1.85 | 0.01 | 1,930 |
| Future Retail | 144.55 | 144.55 | 144.55 | 0.84 | 0.01 | 450 |
| Divis Labs | 1,008.00 | 1,008.00 | 1,008.00 | 0.15 | 0.01 | 60 |
| Bank of Baroda | 736.55 | 736.55 | 736.55 | 0.16 | 0.01 | 75 |
| Fortis Health | 0.00 | 0.00 | 96.00 | 0.00 | 0.01 | 560 |
| Sintex Ind | 51.05 | 51.05 | 51.05 | 0.59 | 0.01 | 1,050 |
| Indian Bank | 156.00 | 156.00 | 156.00 | -0.13 | 0.01 | 343 |
| CESC | 330.00 | 330.00 | 330.00 | 0.29 | 0.00 | 145 |
| UCO Bank | 79.50 | 79.50 | 79.50 | 0.70 | 0.00 | 601 |
| GVK Power | 9.10 | 9.10 | 9.10 | 0.55 | 0.00 | 5,163 |
| GMR Infra | 23.35 | 23.35 | 23.35 | 0.43 | 0.00 | 2,001 |
| Apollo Tyres | 90.55 | 90.55 | 90.55 | -0.71 | 0.00 | 509 |
| Bhushan | 457.50 | 457.50 | 457.50 | -1.48 | 0.00 | 100 |
| Opto Circuits | 50.75 | 50.75 | 50.75 | 0.40 | 0.00 | 900 |
| Chambal Fert | 47.75 | 47.75 | 47.75 | -0.31 | 0.00 | 937 |
| Hero Motocorp | 1,685.10 | 1,685.10 | 1,685.10 | 0.08 | 0.00 | 25 |
| Power Finance | 201.50 | 201.50 | 201.50 | 0.40 | 0.00 | 191 |
| Vijaya Bank | 53.75 | 53.75 | 53.75 | 0.00 | 0.00 | 695 |
| Welspun Corp | 50.00 | 50.00 | 50.00 | -0.20 | 0.00 | 700 |
| India Cements | 84.40 | 84.40 | 84.40 | 0.06 | 0.00 | 400 |
| MRF | 0.00 | 0.00 | 15,190.00 | 0.05 | 0.00 | 2 |
| Marico | 219.00 | 219.00 | 219.00 | -0.52 | 0.00 | 131 |
| IDBI Bank | 90.00 | 90.00 | 90.00 | 0.17 | 0.00 | 309 |
| PTC India | 58.00 | 58.00 | 58.00 | -0.60 | 0.00 | 461 |
| Century | 319.90 | 319.90 | 319.90 | 0.58 | 0.00 | 81 |
| Financial Tech | 830.55 | 830.55 | 830.55 | -0.54 | 0.00 | 31 |
| South Ind Bk | 25.00 | 25.00 | 25.00 | 0.40 | 0.00 | 985 |
| Ashok Leyland | 23.50 | 23.50 | 23.50 | -0.21 | 0.00 | 1,042 |
| SKS Microfin | 114.90 | 114.90 | 114.90 | 0.44 | 0.00 | 212 |
| Max India | 215.10 | 215.10 | 215.10 | 0.54 | 0.00 | 106 |
| Petronet LNG | 143.10 | 143.10 | 143.10 | -0.10 | 0.00 | 152 |
| Motherson Sumi | 215.00 | 215.00 | 215.00 | -1.31 | 0.00 | 100 |
| MTNL | 22.20 | 22.20 | 22.20 | 0.45 | 0.00 | 958 |
| Orissa Minerals | 2,765.00 | 2,765.00 | 2,765.00 | -0.74 | 0.00 | 7 |
| Dabur India | 154.90 | 154.90 | 154.90 | -0.10 | 0.00 | 121 |
| Central Bank | 69.80 | 69.80 | 69.80 | 0.36 | 0.00 | 264 |
| Shriram TransFi | 789.00 | 789.00 | 789.00 | 0.05 | 0.00 | 23 |
| MRPL | 0.00 | 0.00 | 44.75 | -0.67 | 0.00 | 400 |
| Dewan Housing | 168.00 | 168.00 | 168.00 | -1.18 | 0.00 | 104 |
| Amtek Auto | 85.20 | 85.20 | 85.20 | -0.76 | 0.00 | 200 |
| Guj NRE Coke | 16.80 | 16.80 | 16.80 | -1.18 | 0.00 | 955 |
| Bajaj Finserv | 674.00 | 674.00 | 674.00 | 0.38 | 0.00 | 23 |
| Educomp Sol | 68.50 | 68.50 | 68.50 | -0.65 | 0.00 | 213 |
| EngineersInd | 175.20 | 175.20 | 175.20 | -0.03 | 0.00 | 82 |
| Colgate | 1,425.00 | 1,425.00 | 1,425.00 | 0.44 | 0.00 | 10 |
| Bharat Forge | 230.00 | 230.00 | 230.00 | -0.02 | 0.00 | 61 |
| Mcleod | 316.10 | 316.10 | 316.10 | -0.57 | 0.00 | 44 |
| Piramal Enter | 570.00 | 570.00 | 570.00 | -0.62 | 0.00 | 20 |
| Corporation Ban | 419.10 | 419.10 | 419.10 | -0.19 | 0.00 | 25 |
| Hind Constr | 14.20 | 14.20 | 14.20 | 0.35 | 0.00 | 715 |
| MphasiS | 459.50 | 459.50 | 459.50 | 0.56 | 0.00 | 20 |
| Shipping Corp | 39.10 | 39.10 | 39.10 | -1.14 | 0.00 | 220 |
| Castrol | 330.30 | 330.30 | 330.30 | 0.02 | 0.00 | 25 |
| Jindal Saw | 80.75 | 80.75 | 80.75 | 0.25 | 0.00 | 101 |
| Emami | 733.90 | 733.90 | 733.90 | 0.70 | 0.00 | 11 |
| United Phos | 155.00 | 155.00 | 155.00 | 0.16 | 0.00 | 51 |
| IndusInd Bank | 498.30 | 498.30 | 498.30 | 0.40 | 0.00 | 14 |
| Pipavav Defence | 69.60 | 69.60 | 69.60 | 0.36 | 0.00 | 100 |
| BEML | 183.50 | 183.50 | 183.50 | 0.47 | 0.00 | 34 |
| Rei Agro | 12.75 | 12.75 | 12.75 | -0.78 | 0.00 | 444 |
| Biocon | 0.00 | 0.00 | 282.55 | -0.02 | 0.00 | 20 |
| Exide Industrie | 141.00 | 141.00 | 141.00 | 0.18 | 0.00 | 40 |
| Indian Hotels | 56.00 | 56.00 | 56.00 | 0.63 | 0.00 | 100 |
| Thermax | 584.00 | 584.00 | 584.00 | 0.01 | 0.00 | 8 |
| India Infoline | 0.00 | 0.00 | 67.05 | -1.03 | 0.00 | 66 |
| Havells India | 680.60 | 680.60 | 680.60 | 0.80 | 0.00 | 6 |
| Container Corp | 1,130.10 | 1,130.10 | 1,130.10 | -1.52 | 0.00 | 3 |
| Lanco Infratech | 10.70 | 10.70 | 10.70 | 0.47 | 0.00 | 265 |
| Tata Power | 93.00 | 93.00 | 93.00 | 0.38 | 0.00 | 28 |
| Alstom T&D | 175.00 | 175.00 | 175.00 | -0.68 | 0.00 | 14 |
| Cummins | 0.00 | 0.00 | 478.60 | 0.00 | 0.00 | 5 |
| Federal Bank | 470.00 | 470.00 | 470.00 | 0.11 | 0.00 | 5 |
| Jubilant Food | 1,116.30 | 1,116.30 | 1,116.30 | 0.17 | 0.00 | 2 |
| IOB | 63.40 | 63.40 | 63.40 | -0.08 | 0.00 | 31 |
| Orchid Chemical | 0.00 | 0.00 | 62.00 | -0.32 | 0.00 | 20 |
| United Brewerie | 752.25 | 752.25 | 752.25 | 0.11 | 0.00 | 1 |
| ICICI Bank | 0.00 | 0.00 | 1,215.00 | 0.33 | 0.00 | 0 |
| Bosch | 0.00 | 0.00 | 9,167.10 | 0.00 | 0.00 | 0 |
| Rajesh Exports | 127.00 | 123.00 | 124.25 | 0.00 | 0.00 | 0 |
| Adani Ports | 0.00 | 0.00 | 160.80 | 0.09 | 0.00 | 0 |
| GE Shipping | 247.80 | 243.00 | 243.05 | 0.00 | 0.00 | 0 |
| Andhra Bank | 0.00 | 0.00 | 91.30 | -0.22 | 0.00 | 0 |
| Coromandel Int | 193.70 | 185.45 | 186.45 | 0.00 | 0.00 | 0 |
| Bharat Elec | 1,309.00 | 1,251.10 | 1,259.60 | 0.00 | 0.00 | 0 |
| Sterling Bio | 6.45 | 5.90 | 5.95 | 0.00 | 0.00 | 0 |
| Hind Oil Explor | 0.00 | 0.00 | 68.35 | 0.29 | 0.00 | 0 |
| LIC Housing Fin | 0.00 | 0.00 | 279.00 | 0.92 | 0.00 | 0 |
| Indiabulls | 0.00 | 0.00 | 271.80 | 0.00 | 0.00 | 0 |
| Godrej Consumer | 0.00 | 0.00 | 856.00 | 0.65 | 0.00 | 0 |
| GlaxoSmithKline | 2,309.00 | 2,262.50 | 2,278.70 | 0.00 | 0.00 | 0 |
| IRB Infra | 0.00 | 0.00 | 129.40 | 0.43 | 0.00 | 0 |
| Allahabad Bank | 0.00 | 0.00 | 127.85 | 0.08 | 0.00 | 0 |
| AdityaBirlaNuvo | 0.00 | 0.00 | 1,091.00 | -0.33 | 0.00 | 0 |
| GTL | 18.50 | 17.70 | 17.85 | 0.00 | 0.00 | 0 |
| Bajaj Holdings | 919.65 | 885.00 | 892.10 | 0.00 | 0.00 | 0 |
| CORE Education | 52.15 | 50.75 | 50.85 | 0.00 | 0.00 | 0 |
| JSW Steel | 0.00 | 0.00 | 694.70 | 0.51 | 0.00 | 0 |
| Dr Reddys Labs | 0.00 | 0.00 | 2,026.00 | 0.25 | 0.00 | 0 |
| HPCL | 0.00 | 0.00 | 307.00 | 0.39 | 0.00 | 0 |
| Bombay Rayon | 239.00 | 234.90 | 237.50 | 0.00 | 0.00 | 0 |
| Ruchi Soya | 69.50 | 68.10 | 68.40 | 0.00 | 0.00 | 0 |
| Strides Arcolab | 888.95 | 877.60 | 881.95 | 0.00 | 0.00 | 0 |
| NALCO | 35.35 | 34.55 | 34.70 | 0.00 | 0.00 | 0 |
| Videocon Indust | 214.60 | 207.45 | 208.65 | 0.00 | 0.00 | 0 |
| Jaiprakash Asso | 0.00 | 0.00 | 77.35 | 0.72 | 0.00 | 0 |
| CMC | 1,329.00 | 1,292.05 | 1,295.10 | 0.00 | 0.00 | 0 |
| HCL Tech | 0.00 | 0.00 | 739.00 | 0.32 | 0.00 | 0 |
- 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 Chandigarh | Ranbaxy Laboratories Limited (ADR) | Tech Mahindra Limited | Online shops | P. Chidambaram | Haryana | Apple Inc. | Phaneesh Murthy | Petrapole | JSW Ispat Steel Ltd | Goldman Sachs Group | Inc. (The) 6.125% Notes due 2060
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.