Most Active
19 Jun 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.
NSE 
Slide Show
| Company Name | High | Low | Last Price | %Chg | Value (Rs Cr) |
Volume |
|---|---|---|---|---|---|---|
| Nifty | 5,828.40 | 5,777.90 | 5,822.25 | 0.15 | 66,836.81 | 114,795,502 |
| Reliance Comm | 130.20 | 123.65 | 126.55 | 2.02 | 546.76 | 43,205,126 |
| Reliance | 833.25 | 814.90 | 831.70 | 1.01 | 329.49 | 3,961,700 |
| SBI | 2,052.15 | 2,028.70 | 2,045.80 | 0.11 | 315.10 | 1,540,229 |
| HDFC | 844.70 | 828.10 | 842.75 | 1.05 | 216.39 | 2,567,682 |
| Jindal Steel | 258.90 | 239.25 | 245.80 | 2.48 | 211.20 | 8,592,393 |
| Tata Steel | 293.60 | 282.95 | 291.10 | 2.10 | 207.26 | 7,120,000 |
| Axis Bank | 1,289.50 | 1,267.00 | 1,285.05 | -0.12 | 196.20 | 1,526,759 |
| Infosys | 2,448.70 | 2,407.30 | 2,438.35 | -0.34 | 177.87 | 729,468 |
| HUL | 595.00 | 593.50 | 594.75 | -0.15 | 176.18 | 2,962,191 |
| HDFC Bank | 666.60 | 652.85 | 665.20 | 1.18 | 160.43 | 2,411,688 |
| Idea Cellular | 150.70 | 141.50 | 148.10 | 4.70 | 155.12 | 10,474,215 |
| TCS | 1,454.90 | 1,423.55 | 1,427.70 | -1.12 | 152.75 | 1,069,869 |
| ICICI Bank | 1,091.00 | 1,078.00 | 1,086.70 | -0.39 | 151.89 | 1,397,717 |
| ITC | 330.70 | 327.20 | 329.90 | -0.08 | 149.76 | 4,539,657 |
| Coal India | 303.70 | 297.00 | 299.55 | -1.15 | 144.58 | 4,826,625 |
| Tata Motors | 295.75 | 290.75 | 292.10 | -1.85 | 140.57 | 4,812,233 |
| Larsen | 1,440.00 | 1,422.30 | 1,437.80 | -0.00 | 138.62 | 964,097 |
| Jubilant Food | 973.00 | 927.10 | 965.65 | 3.26 | 124.45 | 1,288,810 |
| Titan Ind | 233.55 | 220.65 | 231.65 | 3.30 | 123.03 | 5,311,147 |
| United Spirits | 2,489.00 | 2,455.00 | 2,479.10 | 0.38 | 120.67 | 486,743 |
| Rel Capital | 350.35 | 341.00 | 348.05 | 2.16 | 114.51 | 3,289,946 |
| Bharti Airtel | 301.75 | 292.00 | 299.55 | 2.60 | 102.83 | 3,432,666 |
| Yes Bank | 479.45 | 470.60 | 478.20 | 0.64 | 97.02 | 2,028,869 |
| ONGC | 311.00 | 302.20 | 308.85 | 0.36 | 91.82 | 2,973,043 |
| IDFC | 147.65 | 143.50 | 144.15 | 0.95 | 89.63 | 6,217,790 |
| Reliance Infra | 368.00 | 360.15 | 363.60 | 0.32 | 87.90 | 2,417,614 |
| Karnataka Bank | 147.50 | 140.00 | 146.10 | 3.91 | 82.63 | 5,656,045 |
| Lupin | 804.85 | 787.00 | 795.25 | 0.62 | 78.57 | 987,998 |
| HCL Tech | 782.75 | 776.10 | 779.75 | -0.01 | 78.56 | 1,007,508 |
| Jaiprakash Asso | 63.60 | 62.40 | 63.35 | 0.48 | 77.48 | 12,230,553 |
| DLF | 190.45 | 187.00 | 189.15 | 0.29 | 77.15 | 4,078,763 |
| Ranbaxy Labs | 359.40 | 348.65 | 354.20 | 0.40 | 75.94 | 2,144,044 |
| Hindalco | 105.40 | 100.65 | 104.30 | 2.96 | 69.65 | 6,678,099 |
| Bajaj Auto | 1,840.90 | 1,810.10 | 1,835.65 | 0.38 | 68.77 | 374,627 |
| Apollo Tyres | 63.10 | 60.55 | 60.95 | -2.64 | 68.29 | 11,203,982 |
| Tech Mahindra | 1,021.70 | 975.95 | 1,012.30 | 3.52 | 67.58 | 667,554 |
| LIC Housing Fin | 273.90 | 264.10 | 271.35 | 1.38 | 65.65 | 2,419,405 |
| Bank of Baroda | 621.90 | 612.05 | 614.95 | -0.36 | 64.74 | 1,052,697 |
| Future Retail | 145.95 | 136.05 | 144.40 | 4.87 | 64.50 | 4,466,912 |
| Tata Motors (D) | 150.70 | 147.60 | 149.80 | -0.70 | 63.02 | 4,207,193 |
| Sun Pharma | 977.00 | 953.30 | 961.25 | -1.10 | 61.85 | 643,484 |
| Maruti Suzuki | 1,549.50 | 1,524.00 | 1,543.75 | 0.34 | 60.05 | 389,004 |
| JSW Steel | 723.70 | 704.00 | 713.30 | 1.39 | 59.54 | 834,759 |
| UltraTechCement | 1,878.70 | 1,820.35 | 1,837.90 | -1.50 | 56.26 | 306,135 |
| M&M Financial | 287.40 | 267.70 | 278.50 | 4.29 | 53.25 | 1,911,875 |
| Unitech | 22.45 | 21.80 | 22.25 | 1.37 | 52.38 | 23,541,624 |
| Mah and Mah | 986.85 | 972.00 | 979.90 | -0.39 | 52.18 | 532,503 |
| Jet Airways | 488.80 | 477.00 | 481.45 | 0.66 | 50.82 | 1,055,612 |
| Dr Reddys Labs | 2,143.00 | 2,078.40 | 2,099.70 | -1.47 | 49.08 | 233,753 |
| NTPC | 146.80 | 143.75 | 145.00 | -1.23 | 46.27 | 3,191,041 |
| DCB | 54.85 | 46.15 | 50.75 | 8.91 | 45.83 | 9,031,105 |
| Cairn India | 295.90 | 289.80 | 293.90 | 1.17 | 44.63 | 1,518,484 |
| Ambuja Cements | 185.15 | 178.00 | 183.70 | 2.57 | 44.04 | 2,397,240 |
| Mahindra Satyam | 117.45 | 112.00 | 116.60 | 4.01 | 41.59 | 3,567,302 |
| Reliance Power | 69.00 | 67.05 | 67.55 | 0.00 | 39.11 | 5,790,171 |
| ACC | 1,225.00 | 1,202.70 | 1,216.10 | 0.12 | 38.12 | 313,489 |
| Cipla | 382.00 | 376.05 | 379.50 | -0.04 | 37.87 | 997,866 |
| Sun TV Network | 364.30 | 353.35 | 359.25 | -0.62 | 37.57 | 1,045,861 |
| Indiabulls Real | 72.25 | 68.00 | 71.70 | 4.22 | 37.31 | 5,203,267 |
| Sterlite Ind | 85.55 | 82.70 | 85.30 | 2.65 | 36.31 | 4,256,710 |
| Zee Entertain | 233.00 | 227.35 | 231.40 | 0.85 | 35.18 | 1,520,111 |
| BHEL | 182.50 | 178.85 | 180.25 | -0.25 | 35.13 | 1,949,063 |
| Havells India | 766.00 | 743.05 | 759.70 | 2.19 | 34.84 | 458,537 |
| HDIL | 38.90 | 37.60 | 38.50 | 0.79 | 34.06 | 8,845,557 |
| Ipca Labs | 701.00 | 681.30 | 695.75 | 1.55 | 33.82 | 486,041 |
| IndusInd Bank | 482.00 | 471.75 | 478.45 | 0.18 | 33.49 | 699,994 |
| GAIL | 298.80 | 293.55 | 297.85 | 1.19 | 32.41 | 1,088,076 |
| Wipro | 344.70 | 337.50 | 343.50 | 0.67 | 32.37 | 942,349 |
| Kotak Mahindra | 769.50 | 758.65 | 766.15 | 0.44 | 32.11 | 419,126 |
| Adani Enterpris | 194.00 | 183.60 | 192.00 | 3.06 | 31.68 | 1,649,982 |
| Oil India | 582.80 | 568.60 | 576.50 | 0.11 | 30.70 | 532,482 |
| Canara Bank | 385.00 | 377.05 | 380.35 | -0.76 | 29.86 | 785,048 |
| SAIL | 61.25 | 55.10 | 56.60 | 1.62 | 29.59 | 5,228,484 |
| PNB | 731.90 | 721.30 | 725.55 | 0.06 | 29.35 | 404,504 |
| Just Dial | 657.00 | 630.00 | 649.25 | 2.99 | 29.32 | 451,656 |
| Colgate | 1,345.00 | 1,297.25 | 1,341.95 | 2.97 | 28.19 | 210,031 |
| United Phos | 147.95 | 143.60 | 146.35 | 0.65 | 27.17 | 1,856,306 |
| BPCL | 367.00 | 358.55 | 364.75 | -0.03 | 27.10 | 743,063 |
| Rural Elect Cor | 209.90 | 203.60 | 208.40 | 1.68 | 26.91 | 1,291,262 |
| Dabur India | 158.30 | 153.55 | 156.00 | 0.52 | 26.48 | 1,697,289 |
| Power Finance | 166.70 | 164.00 | 165.05 | 0.03 | 26.33 | 1,595,185 |
| L&T Finance | 81.45 | 78.25 | 80.35 | 3.21 | 25.84 | 3,215,934 |
| Asian Paints | 4,620.00 | 4,553.25 | 4,610.55 | 0.77 | 24.81 | 53,820 |
| AdityaBirlaNuvo | 1,095.90 | 1,075.00 | 1,084.85 | 0.38 | 24.69 | 227,592 |
| Hero Motocorp | 1,655.95 | 1,605.00 | 1,620.65 | -1.04 | 24.28 | 149,801 |
| Sesa Goa | 146.50 | 141.00 | 145.95 | 2.85 | 23.12 | 1,584,251 |
| UCO Bank | 78.10 | 76.25 | 76.80 | 0.00 | 21.23 | 2,764,169 |
| Aurobindo Pharm | 183.20 | 179.25 | 181.60 | 0.14 | 19.96 | 1,098,894 |
| Glenmark | 590.85 | 567.20 | 571.45 | -0.43 | 19.57 | 342,505 |
| IOC | 247.05 | 240.00 | 240.65 | -3.08 | 19.11 | 794,203 |
| Power Grid Corp | 108.20 | 106.85 | 107.50 | -0.83 | 19.10 | 1,776,633 |
| Federal Bank | 446.00 | 433.35 | 442.30 | 1.77 | 19.07 | 431,051 |
| Bajaj Finserv | 676.85 | 626.35 | 634.45 | -0.13 | 19.00 | 299,406 |
| Punj Lloyd | 39.70 | 36.70 | 37.95 | -3.31 | 18.49 | 4,871,752 |
| Tata Coffee | 1,117.00 | 1,080.00 | 1,083.60 | -2.03 | 18.48 | 170,569 |
| Wockhardt | 1,139.90 | 1,071.00 | 1,090.00 | -2.15 | 18.42 | 168,960 |
| Grasim | 2,797.40 | 2,749.95 | 2,786.60 | 0.14 | 17.83 | 64,001 |
| Union Bank | 219.00 | 214.00 | 217.95 | 1.11 | 17.53 | 804,428 |
| Bank of India | 282.50 | 277.30 | 280.10 | 0.16 | 17.34 | 619,242 |
| Tata Power | 83.80 | 81.65 | 82.80 | -0.60 | 17.17 | 2,073,283 |
| Voltas | 84.50 | 81.95 | 83.35 | 1.46 | 17.02 | 2,041,622 |
| Financial Tech | 827.95 | 810.10 | 822.80 | 1.34 | 16.61 | 201,829 |
| Gitanjali Gems | 550.00 | 527.00 | 529.90 | -3.28 | 16.39 | 309,353 |
| Adani Ports | 154.50 | 148.30 | 150.35 | -2.34 | 16.15 | 1,074,287 |
| IFCI | 24.75 | 23.85 | 24.50 | 1.87 | 15.62 | 6,375,976 |
| Shriram TransFi | 769.00 | 756.75 | 764.75 | 0.02 | 15.52 | 202,936 |
| Tata Global Bev | 144.65 | 142.70 | 143.50 | 0.42 | 14.87 | 1,036,466 |
| NMDC | 108.50 | 106.40 | 106.70 | -0.56 | 14.60 | 1,368,319 |
| Century | 296.50 | 285.80 | 295.10 | 2.54 | 14.22 | 481,882 |
| Apollo Hospital | 998.65 | 969.25 | 976.45 | -1.35 | 14.15 | 144,914 |
| Sintex Ind | 47.50 | 45.60 | 47.30 | 2.27 | 13.69 | 2,894,703 |
| Jindal PolyFilm | 169.00 | 148.50 | 164.90 | 10.41 | 13.30 | 806,494 |
| Oriental Bank | 236.80 | 232.50 | 233.95 | -0.28 | 13.19 | 563,784 |
| Blue Dart | 2,699.00 | 2,644.00 | 2,656.80 | 0.98 | 13.04 | 49,098 |
| Jain Irrigation | 57.05 | 54.05 | 56.30 | 3.30 | 12.82 | 2,277,331 |
| IVRCL | 16.85 | 15.80 | 16.50 | 3.45 | 12.75 | 7,727,976 |
| HPCL | 258.80 | 254.50 | 257.80 | -0.23 | 12.46 | 483,201 |
| Ajanta Pharma | 952.90 | 920.00 | 933.70 | 1.31 | 12.14 | 129,996 |
| Videocon Indust | 231.00 | 217.00 | 223.30 | 1.73 | 12.02 | 538,190 |
| Adani Power | 45.15 | 43.55 | 44.45 | -0.11 | 12.00 | 2,699,236 |
| Bata India | 829.85 | 812.10 | 826.40 | 0.69 | 11.91 | 144,115 |
| MRF | 14,275.00 | 14,020.00 | 14,109.15 | -0.39 | 11.47 | 8,128 |
| Petronet LNG | 133.00 | 129.05 | 129.60 | -1.89 | 11.19 | 863,405 |
| IRB Infra | 118.00 | 115.05 | 117.65 | 1.86 | 11.19 | 951,056 |
| Goldman BEES | 2,647.90 | 2,630.10 | 2,636.25 | -0.50 | 11.17 | 42,380 |
| Tata Comm | 194.40 | 188.10 | 188.85 | -0.74 | 11.02 | 583,751 |
| Alembic Pharma | 148.55 | 131.50 | 145.40 | 9.82 | 10.93 | 751,417 |
| JM Financial | 30.25 | 28.80 | 29.25 | 1.56 | 10.84 | 3,707,136 |
| Dish TV India | 67.70 | 66.30 | 66.95 | -0.45 | 10.79 | 1,612,374 |
| CESC | 344.45 | 327.00 | 342.95 | 3.07 | 10.42 | 303,811 |
| Dena Bank | 86.60 | 85.35 | 86.35 | 0.88 | 10.37 | 1,200,883 |
| ESS DEE | 608.45 | 588.10 | 598.80 | -0.13 | 10.32 | 172,307 |
| Allahabad Bank | 110.45 | 108.25 | 109.90 | 0.73 | 10.18 | 925,947 |
| Crompton Greave | 85.65 | 84.20 | 84.80 | -1.68 | 9.99 | 1,177,607 |
| Eicher Motors | 3,699.00 | 3,600.70 | 3,668.45 | 1.37 | 9.84 | 26,834 |
| TV18 Broadcast | 26.05 | 25.05 | 25.80 | 2.79 | 9.81 | 3,802,814 |
| United Brewerie | 657.70 | 641.50 | 647.85 | 0.26 | 9.70 | 149,728 |
| South Ind Bk | 25.05 | 23.85 | 23.95 | -0.21 | 9.61 | 4,014,270 |
| Strides Arcolab | 859.30 | 838.10 | 849.90 | 0.62 | 9.61 | 113,095 |
| Mahindra Holida | 245.00 | 240.00 | 241.75 | -1.08 | 9.54 | 394,559 |
| Liquid Bees | 1,000.01 | 999.99 | 1,000.00 | 0.00 | 9.53 | 95,309 |
| JSW Energy | 49.60 | 47.60 | 48.20 | -0.82 | 9.40 | 1,949,676 |
| Exide Industrie | 123.95 | 121.10 | 123.40 | 0.12 | 9.33 | 756,315 |
| Hexaware Tech | 83.10 | 81.00 | 82.85 | 2.79 | 9.25 | 1,116,454 |
| Escorts | 74.75 | 71.60 | 74.20 | 3.78 | 9.22 | 1,243,202 |
| GMR Infra | 20.15 | 19.75 | 19.90 | 0.00 | 9.18 | 4,615,243 |
| Biocon | 279.75 | 274.10 | 276.00 | 0.02 | 8.93 | 323,585 |
| Andhra Bank | 86.40 | 85.05 | 85.60 | -0.47 | 8.80 | 1,028,089 |
| Zandu Realty | 1,114.00 | 1,015.95 | 1,053.95 | 1.77 | 8.55 | 81,078 |
| Max India | 210.00 | 202.50 | 205.95 | 0.83 | 7.98 | 387,522 |
| Sadbhav Eng | 104.55 | 100.30 | 102.80 | 0.24 | 7.97 | 775,381 |
| Godrej Consumer | 807.00 | 785.15 | 793.00 | -0.91 | 7.88 | 99,343 |
| NHPC | 18.75 | 18.30 | 18.60 | -0.53 | 7.86 | 4,225,761 |
| Syndicate Bank | 121.95 | 120.50 | 121.35 | 0.37 | 7.78 | 641,220 |
| Siemens | 554.25 | 541.60 | 550.95 | 0.61 | 7.71 | 139,888 |
| Shree Renuka | 17.30 | 16.60 | 17.10 | 1.79 | 7.57 | 4,428,170 |
| Essar Oil | 68.10 | 65.05 | 65.65 | -2.60 | 7.55 | 1,149,697 |
| Cadila Health | 795.00 | 762.00 | 792.95 | 1.90 | 7.53 | 94,986 |
| Mcleod | 314.25 | 307.30 | 313.15 | 0.85 | 7.24 | 231,337 |
| Polaris Tech | 125.45 | 122.00 | 123.65 | 0.90 | 7.19 | 581,874 |
| Britannia | 672.00 | 665.05 | 667.60 | -0.39 | 7.12 | 106,643 |
| Tata Chemicals | 301.90 | 299.05 | 299.45 | -0.22 | 6.93 | 231,525 |
| Godrej Ind | 299.90 | 294.50 | 298.10 | 0.42 | 6.83 | 229,184 |
| OracleFinancial | 2,711.00 | 2,673.95 | 2,706.50 | 1.24 | 6.77 | 25,017 |
| Alok Industries | 7.50 | 7.30 | 7.35 | -0.68 | 6.68 | 9,092,522 |
| Bajaj Finance | 1,473.80 | 1,425.10 | 1,429.65 | -0.67 | 6.66 | 46,593 |
| Dhanlaxmi Bank | 38.35 | 35.35 | 36.35 | 1.39 | 6.52 | 1,793,479 |
| JagranPrakashan | 91.75 | 88.00 | 88.50 | -3.96 | 6.20 | 700,873 |
| Rel Ind Infra | 366.55 | 357.30 | 361.30 | 0.58 | 6.19 | 171,196 |
| Rei Agro | 14.25 | 13.00 | 13.60 | 1.12 | 6.12 | 4,502,187 |
| GlaxoSmith Con | 5,849.50 | 5,670.05 | 5,688.45 | -2.78 | 6.11 | 10,737 |
| Cummins | 465.00 | 457.60 | 460.70 | -0.44 | 5.98 | 129,724 |
| GlaxoSmithKline | 2,524.00 | 2,424.05 | 2,467.90 | 1.15 | 5.89 | 23,860 |
| Arvind | 80.20 | 78.50 | 78.95 | -0.88 | 5.83 | 738,149 |
| LT Foods | 77.55 | 65.95 | 76.05 | 17.63 | 5.79 | 761,206 |
| TTK Prestige | 3,175.05 | 3,060.00 | 3,080.35 | -0.57 | 5.61 | 18,217 |
| Panacea Biotec | 129.90 | 120.60 | 122.60 | -1.57 | 5.52 | 449,889 |
| Marico | 224.90 | 219.05 | 220.05 | -0.74 | 5.26 | 239,157 |
| MCX India | 862.00 | 850.00 | 854.95 | 0.37 | 5.22 | 61,025 |
| Zydus Wellness | 682.00 | 666.00 | 668.40 | 0.62 | 5.19 | 77,579 |
| Mahindra Forg | 69.40 | 66.40 | 66.70 | -2.77 | 5.17 | 775,670 |
| Sun Pharma Adv | 147.00 | 141.90 | 145.00 | 2.65 | 5.13 | 353,651 |
- 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.
Equity mutual fund decline owing to volatile market. Should SEBI make more efforts to promote equity mutual funds?
Yes
No
GUESS THE STOCK
Here are the clues
Post your guess here:
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 Pune | Online Shopping in India
| Ben Bernanke | Indian rupee | Bombay Stock Exchange | Bank | Infosys Ltd | Pharmaceutical industry | Bharti Airtel | Uttarakhand | Som Mittal | Development Credit Bank
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.