• 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
| 05 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.

S&P BSE SENSEX

Company Name High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
HDFC
Add to
1,239.95 1,183.15 1,215.55 -1.72 683.54
AVERAGE VOLUME
5-Day 3820029.60
10-Day 148414.90
30-Day 2928216.70
5623284
1304.05 1337.25 1307.99 1257.38 24.62 5.65

29-Nov-16

1255.80 9.1 (0.73%)

30-Nov-16

1263.10 7.3 (0.58%)

01-Dec-16

1270.00 6.9 (0.55%)

02-Dec-16

1236.80 -33.2 (-2.61%)

05-Dec-16

1215.55 -21.25 (-1.72%)

DELIVERY AVERAGES
3-Day 73.56%
5-Day 75.27%
8-Day 74.94%
71.98
1,360.45 1,113.15 1208.16
Tata Motors
Add to
441.00 428.30 439.30 1.48 360.72
AVERAGE VOLUME
5-Day 8663344.00
10-Day 542898.10
30-Day 7950771.23
8211182
492.49 514.58 488.09 455.54 -439.3 6.68

29-Nov-16

459.85 5.15 (1.13%)

30-Nov-16

459.30 -0.55 (-0.12%)

01-Dec-16

448.20 -11.1 (-2.42%)

02-Dec-16

432.90 -15.3 (-3.41%)

05-Dec-16

439.30 6.4 (1.48%)

DELIVERY AVERAGES
3-Day 50.26%
5-Day 49.40%
8-Day 45.74%
41.15
476.15 389.65 436.64
Maruti Suzuki
Add to
5,219.90 5,055.00 5,202.95 2.66 301.22
AVERAGE VOLUME
5-Day 943722.80
10-Day 62447.50
30-Day 919396.10
578935
5340.41 5452.40 4800.84 4506.16 26.03 5.82

29-Nov-16

5088.15 194.4 (3.97%)

30-Nov-16

5266.00 177.85 (3.5%)

01-Dec-16

5252.10 -13.9 (-0.26%)

02-Dec-16

5068.10 -184 (-3.5%)

05-Dec-16

5202.95 134.85 (2.66%)

DELIVERY AVERAGES
3-Day 43.39%
5-Day 49.85%
8-Day 50.86%
38.09
5,574.90 4,561.30 5145.06
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 38,587||Deal Price: 2,189.50||Value (cr): 8.45||Time: 10:27am
2,237.85 2,170.00 2,186.00 -1.61 245.87
AVERAGE VOLUME
5-Day 1025873.80
10-Day 108865.90
30-Day 1150507.87
1124763
2256.57 2312.49 2464.78 2444.90 18.39 7.32

29-Nov-16

2259.85 -22.75 (-1%)

30-Nov-16

2276.05 16.2 (0.72%)

01-Dec-16

2263.45 -12.6 (-0.55%)

02-Dec-16

2221.85 -41.6 (-1.84%)

05-Dec-16

2186.00 -35.85 (-1.61%)

DELIVERY AVERAGES
3-Day 58.69%
5-Day 58.50%
8-Day 61.10%
64.39
2,444.00 1,999.70 2189.98
Axis Bank
Add to
464.70 455.80 460.75 0.17 230.16
AVERAGE VOLUME
5-Day 8003419.00
10-Day 566435.80
30-Day 9658233.00
4995436
480.84 504.29 530.77 504.10 17.76 2.07

29-Nov-16

464.65 -8.25 (-1.74%)

30-Nov-16

469.85 5.2 (1.12%)

01-Dec-16

466.05 -3.8 (-0.81%)

02-Dec-16

459.95 -6.1 (-1.31%)

05-Dec-16

460.75 0.8 (0.17%)

DELIVERY AVERAGES
3-Day 59.57%
5-Day 58.25%
8-Day 56.45%
43.37
505.90 414.00 459.97
SBI
Add to
257.80 253.20 256.90 1.10 215.98
AVERAGE VOLUME
5-Day 14338255.00
10-Day 1721259.30
30-Day 19733243.77
8406973
260.27 258.15 233.03 219.98 26.82 1.38

29-Nov-16

252.70 -0.85 (-0.34%)

30-Nov-16

258.35 5.65 (2.24%)

01-Dec-16

255.65 -2.7 (-1.05%)

02-Dec-16

254.10 -1.55 (-0.61%)

05-Dec-16

256.90 2.8 (1.1%)

DELIVERY AVERAGES
3-Day 25.88%
5-Day 28.00%
8-Day 30.76%
23.80
279.50 228.70 255.81
Sun Pharma
Add to
725.00 710.35 713.10 -1.01 210.11
AVERAGE VOLUME
5-Day 3388073.60
10-Day 686077.90
30-Day 5078190.97
2946490
701.75 722.91 763.10 781.82 -3241.36 7.99

29-Nov-16

706.50 -8.65 (-1.21%)

30-Nov-16

709.80 3.3 (0.47%)

01-Dec-16

721.50 11.7 (1.65%)

02-Dec-16

720.35 -1.15 (-0.16%)

05-Dec-16

713.10 -7.25 (-1.01%)

DELIVERY AVERAGES
3-Day 57.24%
5-Day 56.40%
8-Day 55.97%
50.07
792.35 648.35 717.25
ICICI Bank
Add to

ACTIONS

  • Buy ICICI Bank, says Prakash Gaba
261.40 257.80 260.85 0.52 196.94
AVERAGE VOLUME
5-Day 16260585.80
10-Day 1489898.60
30-Day 19803987.27
7550068
270.73 266.16 253.58 245.31 16.76 1.75

29-Nov-16

255.45 0.15 (0.06%)

30-Nov-16

265.55 10.1 (3.95%)

01-Dec-16

259.15 -6.4 (-2.41%)

02-Dec-16

259.50 0.35 (0.14%)

05-Dec-16

260.85 1.35 (0.52%)

DELIVERY AVERAGES
3-Day 45.84%
5-Day 51.07%
8-Day 52.19%
31.01
285.45 233.55 259.59
Lupin
Add to

ACTIONS

  • Buy Lupin; sell Amara Raja Batteries: Mitesh Thacker
  • Buy Lupin, Texmaco Rail: Sudarshan Sukhani
1,540.00 1,495.20 1,535.85 3.14 193.15
AVERAGE VOLUME
5-Day 1066870.20
10-Day 79108.10
30-Day 1235953.80
1257617
1482.13 1486.65 1538.85 1566.69 20.35 5.98

29-Nov-16

1518.15 8.95 (0.59%)

30-Nov-16

1504.85 -13.3 (-0.88%)

01-Dec-16

1512.70 7.85 (0.52%)

02-Dec-16

1489.10 -23.6 (-1.56%)

05-Dec-16

1535.85 46.75 (3.14%)

DELIVERY AVERAGES
3-Day 51.47%
5-Day 49.89%
8-Day 50.78%
58.28
1,638.00 1,340.20 1528.45
Asian Paints
Add to
941.60 895.25 937.65 3.62 176.46
AVERAGE VOLUME
5-Day 2501485.80
10-Day 122563.60
30-Day 1870419.40
1881935
996.36 1072.80 1052.34 1006.43 51.24 18.12

29-Nov-16

958.55 22.45 (2.4%)

30-Nov-16

969.90 11.35 (1.18%)

01-Dec-16

939.15 -30.75 (-3.17%)

02-Dec-16

904.85 -34.3 (-3.65%)

05-Dec-16

937.65 32.8 (3.62%)

DELIVERY AVERAGES
3-Day 70.01%
5-Day 66.58%
8-Day 61.46%
57.91
995.30 814.40 922.41
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 250,304||Deal Price: 958.80||Value (cr): 24.00||Time: 12:31pm
968.60 958.00 961.65 -0.30 175.96
AVERAGE VOLUME
5-Day 2735081.80
10-Day 192427.90
30-Day 3398632.13
1829788
964.90 993.69 1088.35 1108.25 16.7 3.86

29-Nov-16

972.60 -7.15 (-0.73%)

30-Nov-16

975.55 2.95 (0.3%)

01-Dec-16

975.60 0.05 (0.01%)

02-Dec-16

964.50 -11.1 (-1.14%)

05-Dec-16

961.65 -2.85 (-0.3%)

DELIVERY AVERAGES
3-Day 63.33%
5-Day 67.47%
8-Day 72.01%
70.79
1,060.95 868.05 961.82
Tata Steel
Add to
414.60 404.55 413.50 1.75 144.73
AVERAGE VOLUME
5-Day 4318168.00
10-Day 662808.60
30-Day 6254059.77
3500112
404.72 401.50 367.26 349.77 20.55 0.57

29-Nov-16

408.95 2.35 (0.58%)

30-Nov-16

415.05 6.1 (1.49%)

01-Dec-16

409.60 -5.45 (-1.31%)

02-Dec-16

406.40 -3.2 (-0.78%)

05-Dec-16

413.50 7.1 (1.75%)

DELIVERY AVERAGES
3-Day 20.90%
5-Day 21.24%
8-Day 23.80%
21.55
447.00 365.80 409.32
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on BSE||Qty: 50,288||Deal Price: 1,185.80||Value (cr): 5.96||Time: 10:33am
1,198.95 1,176.50 1,196.35 0.61 136.14
AVERAGE VOLUME
5-Day 1173353.80
10-Day 99824.00
30-Day 1642327.27
1137984
1228.47 1248.56 1219.47 1172.92 22.75 4.2

29-Nov-16

1178.75 -5.7 (-0.48%)

30-Nov-16

1199.60 20.85 (1.77%)

01-Dec-16

1197.25 -2.35 (-0.2%)

02-Dec-16

1189.10 -8.15 (-0.68%)

05-Dec-16

1196.35 7.25 (0.61%)

DELIVERY AVERAGES
3-Day 58.05%
5-Day 59.39%
8-Day 62.42%
45.18
1,308.00 1,070.20 1188.46
Adani Ports
Add to

ACTIONS

  • Buy Adani Ports, Tata Elxsi; sell Tata Steel: Gujral
  • Adani Ports Block Deal on NSE||Qty: 254,642||Deal Price: 272.00||Value (cr): 6.93||Time: 09:56am
273.40 263.70 268.70 1.05 129.03
AVERAGE VOLUME
5-Day 3907632.40
10-Day 228826.90
30-Day 5363736.33
4802020
281.25 275.36 241.58 236.89 20.57 4.08

29-Nov-16

276.90 4.15 (1.52%)

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%)

DELIVERY AVERAGES
3-Day 51.01%
5-Day 49.94%
8-Day 50.44%
52.65
292.45 239.35 268.41
Dr Reddys Labs
Add to

ACTIONS

  • Dr Reddys Labs closes below 50-Day Moving Average of 3169.54 today.
  • Dr Reddys Labs Block Deal on NSE||Qty: 63,802||Deal Price: 3,144.10||Value (cr): 20.06||Time: 10:17am
3,197.50 3,118.55 3,168.15 -0.39 128.72
AVERAGE VOLUME
5-Day 361304.40
10-Day 17197.10
30-Day 366321.30
406294
3209.04 3169.84 3154.85 3133.39 57.04 4.52

29-Nov-16

3188.25 15.35 (0.48%)

30-Nov-16

3196.90 8.65 (0.27%)

01-Dec-16

3238.75 41.85 (1.31%)

02-Dec-16

3180.50 -58.25 (-1.8%)

05-Dec-16

3168.15 -12.35 (-0.39%)

DELIVERY AVERAGES
3-Day 68.07%
5-Day 67.04%
8-Day 63.37%
62.30
3,498.55 2,862.45 3156.45
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 584,779||Deal Price: 229.40||Value (cr): 13.41||Time: 10:44am
233.20 227.45 232.55 1.77 119.14
AVERAGE VOLUME
5-Day 7669815.40
10-Day 591240.40
30-Day 12340968.40
5123051
237.15 239.51 241.56 234.09 28.43 8.57

29-Nov-16

231.05 -2.65 (-1.13%)

30-Nov-16

232.50 1.45 (0.63%)

01-Dec-16

233.50 1 (0.43%)

02-Dec-16

228.50 -5 (-2.14%)

05-Dec-16

232.55 4.05 (1.77%)

DELIVERY AVERAGES
3-Day 71.85%
5-Day 73.18%
8-Day 73.62%
72.80
251.35 205.65 230.53
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 22,650||Deal Price: 3,177.05||Value (cr): 7.20||Time: 12:02pm
3,265.00 3,151.10 3,224.35 1.28 107.41
AVERAGE VOLUME
5-Day 441115.80
10-Day 18893.60
30-Day 499586.17
333118
3175.32 3288.12 3226.87 3124.45 18.3 8.1

29-Nov-16

3163.25 56.85 (1.83%)

30-Nov-16

3166.05 2.8 (0.09%)

01-Dec-16

3190.45 24.4 (0.77%)

02-Dec-16

3183.65 -6.8 (-0.21%)

05-Dec-16

3224.35 40.7 (1.28%)

DELIVERY AVERAGES
3-Day 56.95%
5-Day 54.97%
8-Day 60.29%
50.83
3,502.00 2,865.30 3221.11
ONGC
Add to
296.65 289.20 295.40 1.42 105.52
AVERAGE VOLUME
5-Day 5717510.00
10-Day 469824.40
30-Day 5772443.77
3572230
280.67 274.88 240.99 232.86 16.75 1.66

29-Nov-16

284.80 0.8 (0.28%)

30-Nov-16

288.90 4.1 (1.44%)

01-Dec-16

292.15 3.25 (1.12%)

02-Dec-16

291.25 -0.9 (-0.31%)

05-Dec-16

295.40 4.15 (1.42%)

DELIVERY AVERAGES
3-Day 54.13%
5-Day 55.20%
8-Day 56.16%
52.49
320.35 262.15 294.73
Larsen
Add to
1,364.80 1,349.10 1,356.15 -0.42 96.09
AVERAGE VOLUME
5-Day 1401280.80
10-Day 140417.40
30-Day 1914439.20
708548
1403.12 1428.19 1450.98 1385.54 18.91 3.11

29-Nov-16

1352.45 -4.5 (-0.33%)

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%)

DELIVERY AVERAGES
3-Day 58.32%
5-Day 57.62%
8-Day 56.50%
47.15
1,498.00 1,225.70 1357.38
Reliance
Add to

ACTIONS

  • Buy Reliance Industries; target of Rs 1407: Edelweiss
  • Reliance Block Deal on NSE||Qty: 55,129||Deal Price: 1,003.15||Value (cr): 5.53||Time: 11:14am
999.70 986.50 993.85 -0.09 90.58
AVERAGE VOLUME
5-Day 3043716.20
10-Day 192995.10
30-Day 2796171.00
911410
1011.32 1042.08 1012.50 1011.01 10.85 1.34

29-Nov-16

997.70 11.05 (1.12%)

30-Nov-16

990.05 -7.65 (-0.77%)

01-Dec-16

997.75 7.7 (0.78%)

02-Dec-16

994.75 -3 (-0.3%)

05-Dec-16

993.85 -0.9 (-0.09%)

DELIVERY AVERAGES
3-Day 62.32%
5-Day 64.11%
8-Day 65.93%
65.49
1,094.20 895.30 993.15
Coal India
Add to

ACTIONS

  • Coal India Block Deal on NSE||Qty: 170,577||Deal Price: 310.15||Value (cr): 5.29||Time: 11:09am
  • Buy, sell, hold: 7 key stocks that you should focus now
307.15 301.90 305.35 -0.16 82.28
AVERAGE VOLUME
5-Day 2866498.80
10-Day 163631.30
30-Day 2886194.93
2694582
314.36 316.95 315.16 310.99 12.16 12.42

29-Nov-16

308.40 3.5 (1.15%)

30-Nov-16

308.60 0.2 (0.06%)

01-Dec-16

306.30 -2.3 (-0.75%)

02-Dec-16

305.85 -0.45 (-0.15%)

05-Dec-16

305.35 -0.5 (-0.16%)

DELIVERY AVERAGES
3-Day 64.18%
5-Day 61.81%
8-Day 64.34%
53.84
336.40 275.30 304.63
M&M
Add to
1,185.60 1,150.00 1,181.30 3.12 78.30
AVERAGE VOLUME
5-Day 880330.40
10-Day 86565.70
30-Day 1075400.60
662827
1262.32 1306.59 1371.55 1338.91 20.78 3.38

29-Nov-16

1185.85 23.35 (2.01%)

30-Nov-16

1185.10 -0.75 (-0.06%)

01-Dec-16

1160.10 -25 (-2.11%)

02-Dec-16

1145.55 -14.55 (-1.25%)

05-Dec-16

1181.30 35.75 (3.12%)

DELIVERY AVERAGES
3-Day 63.10%
5-Day 60.15%
8-Day 61.40%
68.19
1,260.10 1,031.00 1172.01
Bharti Airtel
Add to
328.65 317.50 326.75 2.56 73.07
AVERAGE VOLUME
5-Day 3776511.60
10-Day 157620.10
30-Day 2939623.90
2236218
310.45 312.44 338.77 338.82 16.05 1.55

29-Nov-16

324.85 6.05 (1.9%)

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%)

DELIVERY AVERAGES
3-Day 50.90%
5-Day 52.39%
8-Day 55.00%
28.46
350.45 286.75 325.23
Cipla
Add to

ACTIONS

  • Cipla closes above 30-Day Moving Average of 564.61 today.
  • Sell Eicher Motors; buy Cipla, Sonata Software: Ashwani Gujral
581.40 571.35 573.00 0.32 66.36
AVERAGE VOLUME
5-Day 1081139.20
10-Day 99597.10
30-Day 1249330.13
1158108
560.50 573.36 540.22 536.06 50.35 3.74

29-Nov-16

569.15 -1.4 (-0.25%)

30-Nov-16

566.60 -2.55 (-0.45%)

01-Dec-16

568.20 1.6 (0.28%)

02-Dec-16

571.20 3 (0.53%)

05-Dec-16

573.00 1.8 (0.32%)

DELIVERY AVERAGES
3-Day 53.90%
5-Day 45.62%
8-Day 47.82%
53.40
628.30 514.10 576.22
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above 30-Day,150-Day Moving Average today.
2,765.50 2,689.05 2,740.75 1.46 65.34
AVERAGE VOLUME
5-Day 289318.00
10-Day 18280.30
30-Day 309112.87
238386
2712.79 2767.37 2725.14 2638.50 20.07 6.45

29-Nov-16

2664.15 27.15 (1.03%)

30-Nov-16

2685.15 21 (0.79%)

01-Dec-16

2694.90 9.75 (0.36%)

02-Dec-16

2701.35 6.45 (0.24%)

05-Dec-16

2740.75 39.4 (1.46%)

DELIVERY AVERAGES
3-Day 55.73%
5-Day 54.05%
8-Day 56.11%
33.43
2,971.45 2,431.25 2731.13
HUL
Add to
851.40 832.00 844.90 1.62 64.22
AVERAGE VOLUME
5-Day 1245617.20
10-Day 50500.00
30-Day 1423342.57
760110
830.33 846.77 876.91 871.43 41.99 49.61

29-Nov-16

832.70 -5.15 (-0.61%)

30-Nov-16

844.00 11.3 (1.36%)

01-Dec-16

848.10 4.1 (0.49%)

02-Dec-16

831.45 -16.65 (-1.96%)

05-Dec-16

844.90 13.45 (1.62%)

DELIVERY AVERAGES
3-Day 66.31%
5-Day 69.06%
8-Day 67.62%
54.77
914.55 748.35 846.24
GAIL
Add to

ACTIONS

  • GAIL closes above 30-Day Moving Average of 430.23 today.
434.45 425.85 427.45 -1.26 57.16
AVERAGE VOLUME
5-Day 2556118.80
10-Day 342269.70
30-Day 1943410.97
1337174
429.60 419.60 393.39 380.94 14.68 1.77

29-Nov-16

428.00 10.5 (2.51%)

30-Nov-16

424.75 -3.25 (-0.76%)

01-Dec-16

439.65 14.9 (3.51%)

02-Dec-16

432.90 -6.75 (-1.54%)

05-Dec-16

427.45 -5.45 (-1.26%)

DELIVERY AVERAGES
3-Day 57.40%
5-Day 63.60%
8-Day 62.03%
56.02
476.15 389.65 429.40
BHEL
Add to
129.35 125.60 128.65 1.38 47.36
AVERAGE VOLUME
5-Day 4040129.20
10-Day 772715.20
30-Day 6649527.50
3681006
133.98 135.69 133.88 128.43 -56.67 0.95

29-Nov-16

129.20 1.6 (1.25%)

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%)

DELIVERY AVERAGES
3-Day 27.70%
5-Day 25.28%
8-Day 31.05%
15.60
139.55 114.25 127.48
NTPC
Add to
163.20 160.55 162.45 0.49 46.33
AVERAGE VOLUME
5-Day 4422201.00
10-Day 242451.40
30-Day 4457847.83
2851876
155.77 153.47 152.60 146.74 13.33 1.51

29-Nov-16

163.00 -1.35 (-0.82%)

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%)

DELIVERY AVERAGES
3-Day 68.34%
5-Day 69.07%
8-Day 65.97%
68.15
- - 162.25
Wipro
Add to

ACTIONS

  • Wipro closes below 30-Day Moving Average of 457.47 today.
460.00 453.05 456.65 -0.81 27.19
AVERAGE VOLUME
5-Day 954033.80
10-Day 80218.80
30-Day 1678075.57
595522
456.05 466.24 512.13 521.15 14.02 2.71

29-Nov-16

465.15 4.55 (0.99%)

30-Nov-16

465.25 0.1 (0.02%)

01-Dec-16

468.30 3.05 (0.66%)

02-Dec-16

460.40 -7.9 (-1.69%)

05-Dec-16

456.65 -3.75 (-0.81%)

DELIVERY AVERAGES
3-Day 66.26%
5-Day 62.24%
8-Day 59.68%
51.16
506.40 414.40 456.30

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