• Language
  • App
  • Subscriptions
  • Specials
  • Sign-In
  • Register
GeStepAhead GrowMyMoney
moneycontrol.com

You are Here : Most Active - NSE

Most Active Stocks NSE
| 27 Sep 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
Reliance
Add to
1,125.95 1,106.60 1,110.50 0.30 491.81
AVERAGE VOLUME
5-Day 5411876.20
10-Day 715743.20
30-Day 4254423.60
4428693
1046.75 1033.74 1005.32 1002.51 12.61 1.5

21-Sep-16

1072.25 -1.95 (-0.18%)

22-Sep-16

1088.95 16.7 (1.56%)

23-Sep-16

1102.80 13.85 (1.27%)

26-Sep-16

1107.20 4.4 (0.4%)

27-Sep-16

1110.50 3.3 (0.3%)

DELIVERY AVERAGES
3-Day 58.14%
5-Day 58.80%
8-Day 56.79%
47.70
1,217.90 996.50 1115.34
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on BSE||Qty: 660,025||Deal Price: 553.25||Value (cr): 36.52||Time: 09:33am
554.25 538.70 541.00 -1.17 491.51
AVERAGE VOLUME
5-Day 13974770.40
10-Day 1033825.80
30-Day 14345622.70
9085199
591.66 577.26 508.34 486.27 16.57 2.43

21-Sep-16

598.90 5.95 (1%)

22-Sep-16

591.80 -7.1 (-1.19%)

23-Sep-16

557.45 -34.35 (-5.8%)

26-Sep-16

547.40 -10.05 (-1.8%)

27-Sep-16

541.00 -6.4 (-1.17%)

DELIVERY AVERAGES
3-Day 58.19%
5-Day 57.22%
8-Day 57.95%
55.10
602.10 492.70 547.15
ICICI Bank
Add to
264.30 259.00 260.00 -0.97 410.25
AVERAGE VOLUME
5-Day 14332046.20
10-Day 1416998.40
30-Day 14305603.07
15778949
261.36 259.27 240.21 239.46 16.84 1.74

21-Sep-16

269.90 -2.2 (-0.81%)

22-Sep-16

275.50 5.6 (2.07%)

23-Sep-16

271.25 -4.25 (-1.54%)

26-Sep-16

262.55 -8.7 (-3.21%)

27-Sep-16

260.00 -2.55 (-0.97%)

DELIVERY AVERAGES
3-Day 56.95%
5-Day 55.25%
8-Day 59.66%
53.22
288.80 236.30 260.87
Infosys
Add to

ACTIONS

  • Infosys Block Deal on BSE||Qty: 82,037||Deal Price: 1,033.15||Value (cr): 8.48||Time: 09:32am
1,049.90 1,033.35 1,039.75 0.37 339.25
AVERAGE VOLUME
5-Day 2596379.80
10-Day 265604.10
30-Day 3313202.67
3262830
1041.61 1056.94 1145.39 1134.75 14.87 4.18

21-Sep-16

1055.75 5.6 (0.53%)

22-Sep-16

1058.80 3.05 (0.29%)

23-Sep-16

1042.55 -16.25 (-1.53%)

26-Sep-16

1035.90 -6.65 (-0.64%)

27-Sep-16

1039.75 3.85 (0.37%)

DELIVERY AVERAGES
3-Day 76.76%
5-Day 75.83%
8-Day 75.11%
78.29
1,139.45 932.35 1042.57
SBI
Add to
253.90 248.30 249.00 -1.05 282.50
AVERAGE VOLUME
5-Day 13298066.60
10-Day 2350463.50
30-Day 18611995.67
11345387
253.95 244.05 209.78 207.42 22.02 1.34

21-Sep-16

251.15 -3.3 (-1.3%)

22-Sep-16

257.90 6.75 (2.69%)

23-Sep-16

254.55 -3.35 (-1.3%)

26-Sep-16

251.65 -2.9 (-1.14%)

27-Sep-16

249.00 -2.65 (-1.05%)

DELIVERY AVERAGES
3-Day 44.86%
5-Day 44.37%
8-Day 41.70%
30.52
276.80 226.50 250.72
Larsen
Add to
1,476.30 1,431.45 1,436.40 -2.00 269.97
AVERAGE VOLUME
5-Day 1513754.20
10-Day 115967.10
30-Day 1332191.10
1879473
1485.44 1506.77 1381.32 1335.08 25.97 3.29

21-Sep-16

1472.10 -3.85 (-0.26%)

22-Sep-16

1499.95 27.85 (1.89%)

23-Sep-16

1497.00 -2.95 (-0.2%)

26-Sep-16

1465.70 -31.3 (-2.09%)

27-Sep-16

1436.40 -29.3 (-2%)

DELIVERY AVERAGES
3-Day 48.85%
5-Day 48.75%
8-Day 47.46%
45.61
1,612.25 1,319.15 1448.34
Tata Motors
Add to
542.00 530.25 531.95 -0.63 261.33
AVERAGE VOLUME
5-Day 5708642.80
10-Day 640034.50
30-Day 8199871.07
4912743
537.72 523.47 442.44 420.59 53195 8.08

21-Sep-16

549.90 1.45 (0.26%)

22-Sep-16

558.45 8.55 (1.55%)

23-Sep-16

553.05 -5.4 (-0.97%)

26-Sep-16

535.30 -17.75 (-3.21%)

27-Sep-16

531.95 -3.35 (-0.63%)

DELIVERY AVERAGES
3-Day 53.25%
5-Day 51.71%
8-Day 54.67%
57.36
588.80 481.80 536.01
TCS
Add to
2,448.00 2,401.10 2,436.10 1.46 248.34
AVERAGE VOLUME
5-Day 1012858.80
10-Day 241334.10
30-Day 1160667.17
1019396
2483.09 2526.63 2493.39 2458.80 20.73 8.15

21-Sep-16

2413.40 6.9 (0.29%)

22-Sep-16

2378.00 -35.4 (-1.47%)

23-Sep-16

2398.10 20.1 (0.85%)

26-Sep-16

2401.10 3 (0.13%)

27-Sep-16

2436.10 35 (1.46%)

DELIVERY AVERAGES
3-Day 71.97%
5-Day 70.51%
8-Day 71.81%
73.97
2,641.20 2,161.00 2434.59
Maruti Suzuki
Add to

ACTIONS

  • Short Maruti Suzuki, Bajaj Finance, BEML: Ashwani Gujral
  • Sell BEML, Bajaj Finance, Maruti Suzuki: Ashwani Gujral
5,599.95 5,500.00 5,511.40 -1.03 235.88
AVERAGE VOLUME
5-Day 496348.80
10-Day 48901.90
30-Day 667314.53
427991
5208.91 5006.57 4242.56 4243.79 34.22 6.16

21-Sep-16

5501.25 -13.6 (-0.25%)

22-Sep-16

5597.10 95.85 (1.74%)

23-Sep-16

5601.80 4.7 (0.08%)

26-Sep-16

5568.90 -32.9 (-0.59%)

27-Sep-16

5511.40 -57.5 (-1.03%)

DELIVERY AVERAGES
3-Day 50.70%
5-Day 49.69%
8-Day 56.68%
46.69
6,125.75 5,012.05 5541.93
HDFC
Add to

ACTIONS

  • Buy HPCL, HDFC: Sudarshan Sukhani
  • HDFC Block Deal on BSE||Qty: 100,000||Deal Price: 1,406.95||Value (cr): 14.07||Time: 09:19am
1,423.00 1,406.00 1,418.90 0.46 182.78
AVERAGE VOLUME
5-Day 1939507.80
10-Day 175704.50
30-Day 2436114.90
1288154
1397.60 1380.31 1239.84 1224.26 29.55 6.59

21-Sep-16

1392.35 -0.75 (-0.05%)

22-Sep-16

1413.25 20.9 (1.5%)

23-Sep-16

1425.10 11.85 (0.84%)

26-Sep-16

1412.45 -12.65 (-0.89%)

27-Sep-16

1418.90 6.45 (0.46%)

DELIVERY AVERAGES
3-Day 79.78%
5-Day 80.43%
8-Day 79.26%
81.11
1,553.65 1,271.25 1416.62
ONGC
Add to

ACTIONS

  • ONGC Block Deal on NSE||Qty: 202,043||Deal Price: 249.80||Value (cr): 5.05||Time: 10:10am
251.80 246.35 247.55 -0.80 180.71
AVERAGE VOLUME
5-Day 6259560.40
10-Day 594094.70
30-Day 5008358.13
7299978
244.74 236.34 220.33 220.79 14.16 1.39

21-Sep-16

255.35 -2.4 (-0.93%)

22-Sep-16

259.50 4.15 (1.63%)

23-Sep-16

260.55 1.05 (0.4%)

26-Sep-16

249.55 -11 (-4.22%)

27-Sep-16

247.55 -2 (-0.8%)

DELIVERY AVERAGES
3-Day 60.47%
5-Day 61.41%
8-Day 60.77%
54.15
274.50 224.60 247.90
Lupin
Add to
1,519.00 1,495.30 1,512.20 1.18 165.83
AVERAGE VOLUME
5-Day 1293237.60
10-Day 94049.50
30-Day 978338.23
1096606
1537.50 1594.15 1586.22 1629.87 21.01 5.88

21-Sep-16

1545.75 -2.5 (-0.16%)

22-Sep-16

1528.65 -17.1 (-1.11%)

23-Sep-16

1489.45 -39.2 (-2.56%)

26-Sep-16

1494.50 5.05 (0.34%)

27-Sep-16

1512.20 17.7 (1.18%)

DELIVERY AVERAGES
3-Day 57.80%
5-Day 56.55%
8-Day 53.55%
53.02
1,643.95 1,345.05 1508.28
ITC
Add to

ACTIONS

  • ITC closes below 50-Day Moving Average of 253.71 today.
249.25 245.00 245.85 -0.89 163.36
AVERAGE VOLUME
5-Day 7555341.00
10-Day 881409.90
30-Day 7925363.03
6644898
255.47 253.67 233.65 228.05 30.2 9.05

21-Sep-16

253.65 -3.3 (-1.28%)

22-Sep-16

255.25 1.6 (0.63%)

23-Sep-16

253.45 -1.8 (-0.71%)

26-Sep-16

248.05 -5.4 (-2.13%)

27-Sep-16

245.85 -2.2 (-0.89%)

DELIVERY AVERAGES
3-Day 75.14%
5-Day 75.82%
8-Day 75.00%
80.17
272.85 223.25 246.82
Tata Steel
Add to
374.60 366.60 367.95 -0.49 162.04
AVERAGE VOLUME
5-Day 5351173.40
10-Day 927118.50
30-Day 5867939.50
4403977
377.34 373.17 336.22 313.57 8.45 0.51

21-Sep-16

369.80 4.2 (1.15%)

22-Sep-16

377.25 7.45 (2.01%)

23-Sep-16

372.00 -5.25 (-1.39%)

26-Sep-16

369.75 -2.25 (-0.6%)

27-Sep-16

367.95 -1.8 (-0.49%)

DELIVERY AVERAGES
3-Day 28.97%
5-Day 25.72%
8-Day 22.20%
24.58
406.70 332.80 369.80
M&M
Add to
1,390.75 1,368.65 1,371.70 -0.62 134.34
AVERAGE VOLUME
5-Day 924395.80
10-Day 49643.60
30-Day 905683.97
979381
1434.97 1444.10 1355.36 1322.14 25.89 3.92

21-Sep-16

1406.90 -2.95 (-0.21%)

22-Sep-16

1413.60 6.7 (0.48%)

23-Sep-16

1410.10 -3.5 (-0.25%)

26-Sep-16

1380.20 -29.9 (-2.12%)

27-Sep-16

1371.70 -8.5 (-0.62%)

DELIVERY AVERAGES
3-Day 65.50%
5-Day 66.32%
8-Day 64.58%
66.69
1,518.20 1,242.20 1381.01
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on BSE||Qty: 100,000||Deal Price: 1,300.00||Value (cr): 13.00||Time: 10:32am
1,306.15 1,294.85 1,298.05 0.15 131.65
AVERAGE VOLUME
5-Day 1266129.60
10-Day 131738.50
30-Day 1282810.00
1014203
1273.85 1259.25 1156.51 1129.33 25.7 4.54

21-Sep-16

1293.00 4.55 (0.35%)

22-Sep-16

1306.90 13.9 (1.08%)

23-Sep-16

1312.70 5.8 (0.44%)

26-Sep-16

1296.15 -16.55 (-1.26%)

27-Sep-16

1298.05 1.9 (0.15%)

DELIVERY AVERAGES
3-Day 66.47%
5-Day 66.52%
8-Day 62.85%
66.53
1,425.75 1,166.55 1300.13
Sun Pharma
Add to

ACTIONS

  • Sun Pharma closes below 30-Day Moving Average of 782.09 today.
776.90 766.15 770.15 0.52 119.87
AVERAGE VOLUME
5-Day 1787281.00
10-Day 220790.30
30-Day 2773804.77
1556490
779.10 792.58 799.78 800.98 -221.31 8.63

21-Sep-16

778.85 0.1 (0.01%)

22-Sep-16

786.75 7.9 (1.01%)

23-Sep-16

780.05 -6.7 (-0.85%)

26-Sep-16

766.15 -13.9 (-1.78%)

27-Sep-16

770.15 4 (0.52%)

DELIVERY AVERAGES
3-Day 61.36%
5-Day 62.64%
8-Day 59.79%
64.86
842.75 689.55 771.79
Coal India
Add to

ACTIONS

  • Coal India closes above 30-Day Moving Average of 332.55 today.
  • Buy Coal India, Strides Arcolab: Sudarshan Sukhani
337.20 332.00 332.75 0.09 101.79
AVERAGE VOLUME
5-Day 3189048.80
10-Day 343151.00
30-Day 3669759.97
3058963
332.55 330.96 309.48 311.30 13.25 13.53

21-Sep-16

331.00 1.75 (0.53%)

22-Sep-16

327.45 -3.55 (-1.07%)

23-Sep-16

328.40 0.95 (0.29%)

26-Sep-16

332.45 4.05 (1.23%)

27-Sep-16

332.75 0.3 (0.09%)

DELIVERY AVERAGES
3-Day 73.74%
5-Day 76.68%
8-Day 73.84%
74.26
365.65 299.25 335.11
Adani Ports
Add to

ACTIONS

  • Adani Ports closes below 30-Day Moving Average of 268.38 today.
273.70 263.80 264.70 -2.11 95.93
AVERAGE VOLUME
5-Day 3931683.80
10-Day 295073.10
30-Day 5175992.10
3623937
268.38 252.95 226.25 228.39 19.41 4.02

21-Sep-16

269.70 -0.4 (-0.15%)

22-Sep-16

275.35 5.65 (2.09%)

23-Sep-16

275.10 -0.25 (-0.09%)

26-Sep-16

270.40 -4.7 (-1.71%)

27-Sep-16

264.70 -5.7 (-2.11%)

DELIVERY AVERAGES
3-Day 52.05%
5-Day 53.42%
8-Day 52.96%
48.44
297.40 243.40 267.72
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 45,387||Deal Price: 3,525.00||Value (cr): 16.00||Time: 09:34am
3,499.75 3,437.20 3,451.25 -0.43 95.80
AVERAGE VOLUME
5-Day 410835.60
10-Day 24901.20
30-Day 408820.80
277573
3468.91 3392.18 3096.44 2962.84 20.98 8.67

21-Sep-16

3459.40 -7 (-0.2%)

22-Sep-16

3538.55 79.15 (2.29%)

23-Sep-16

3532.15 -6.4 (-0.18%)

26-Sep-16

3466.00 -66.15 (-1.87%)

27-Sep-16

3451.25 -14.75 (-0.43%)

DELIVERY AVERAGES
3-Day 63.81%
5-Day 64.59%
8-Day 56.10%
52.35
3,812.60 3,119.40 3463.08
Wipro
Add to
485.00 479.00 484.20 1.02 89.68
AVERAGE VOLUME
5-Day 1890752.60
10-Day 251161.50
30-Day 2014794.80
1852179
494.51 515.66 538.37 541.80 14.48 2.88

21-Sep-16

483.85 2.8 (0.58%)

22-Sep-16

481.75 -2.1 (-0.43%)

23-Sep-16

480.20 -1.55 (-0.32%)

26-Sep-16

479.30 -0.9 (-0.19%)

27-Sep-16

484.20 4.9 (1.02%)

DELIVERY AVERAGES
3-Day 79.44%
5-Day 78.16%
8-Day 77.55%
84.94
527.20 431.40 482.93
Cipla
Add to
610.30 601.85 607.20 0.45 87.68
AVERAGE VOLUME
5-Day 1594175.40
10-Day 155193.30
30-Day 1975590.13
1443938
577.00 555.16 525.62 546.27 49.13 3.96

21-Sep-16

601.35 -1.5 (-0.25%)

22-Sep-16

609.10 7.75 (1.29%)

23-Sep-16

611.55 2.45 (0.4%)

26-Sep-16

604.50 -7.05 (-1.15%)

27-Sep-16

607.20 2.7 (0.45%)

DELIVERY AVERAGES
3-Day 62.28%
5-Day 61.23%
8-Day 55.50%
70.52
664.95 544.05 607.83
BHEL
Add to
143.95 140.50 141.15 -1.16 83.44
AVERAGE VOLUME
5-Day 8148311.80
10-Day 1110692.40
30-Day 11020248.40
5911208
143.32 142.48 126.94 132.74 -39.76 1.05

21-Sep-16

144.35 -1.4 (-0.96%)

22-Sep-16

147.10 2.75 (1.91%)

23-Sep-16

146.15 -0.95 (-0.65%)

26-Sep-16

142.80 -3.35 (-2.29%)

27-Sep-16

141.15 -1.65 (-1.16%)

DELIVERY AVERAGES
3-Day 23.44%
5-Day 25.14%
8-Day 22.73%
30.47
157.05 128.55 141.87
HUL
Add to

ACTIONS

  • Sell HUL; buy Yes Bank, Aarti Industries: Ashwani Gujral
900.95 889.40 897.30 0.53 76.25
AVERAGE VOLUME
5-Day 1171028.80
10-Day 67416.10
30-Day 1058039.47
849724
917.18 917.48 882.23 868.31 46.02 52.69

21-Sep-16

913.05 10.15 (1.12%)

22-Sep-16

910.15 -2.9 (-0.32%)

23-Sep-16

910.55 0.4 (0.04%)

26-Sep-16

892.60 -17.95 (-1.97%)

27-Sep-16

897.30 4.7 (0.53%)

DELIVERY AVERAGES
3-Day 64.79%
5-Day 65.57%
8-Day 66.24%
62.85
981.85 803.35 895.28
GAIL
Add to
378.50 371.85 373.05 -0.98 72.82
AVERAGE VOLUME
5-Day 2318767.80
10-Day 123154.60
30-Day 2265941.67
1951921
381.46 382.18 369.47 365.17 14.74 1.51

21-Sep-16

387.20 2.15 (0.56%)

22-Sep-16

390.05 2.85 (0.74%)

23-Sep-16

386.10 -3.95 (-1.01%)

26-Sep-16

376.75 -9.35 (-2.42%)

27-Sep-16

373.05 -3.7 (-0.98%)

DELIVERY AVERAGES
3-Day 62.23%
5-Day 59.96%
8-Day 57.48%
56.69
414.40 339.10 374.51
Bharti Airtel
Add to
321.90 314.05 314.80 -1.73 70.65
AVERAGE VOLUME
5-Day 1935832.60
10-Day 142293.10
30-Day 4237084.30
2244406
331.65 344.14 347.76 339.52 17.84 1.49

21-Sep-16

321.85 2.65 (0.83%)

22-Sep-16

327.00 5.15 (1.6%)

23-Sep-16

326.95 -0.05 (-0.02%)

26-Sep-16

320.35 -6.6 (-2.02%)

27-Sep-16

314.80 -5.55 (-1.73%)

DELIVERY AVERAGES
3-Day 45.28%
5-Day 47.73%
8-Day 51.82%
43.57
352.35 288.35 316.21
Asian Paints
Add to

ACTIONS

  • Buy Asian Paints 1200 Call, says VK Sharma
1,203.00 1,184.20 1,192.55 0.81 63.48
AVERAGE VOLUME
5-Day 709561.20
10-Day 106620.30
30-Day 791534.67
532323
1152.36 1128.76 993.30 962.87 67.87 23.05

21-Sep-16

1170.60 5.55 (0.48%)

22-Sep-16

1192.00 21.4 (1.83%)

23-Sep-16

1191.20 -0.8 (-0.07%)

26-Sep-16

1183.00 -8.2 (-0.69%)

27-Sep-16

1192.55 9.55 (0.81%)

DELIVERY AVERAGES
3-Day 55.25%
5-Day 60.43%
8-Day 59.14%
61.20
1,301.30 1,064.70 1194.50
Dr Reddys Labs
Add to
3,220.00 3,180.00 3,190.70 -0.28 55.74
AVERAGE VOLUME
5-Day 219926.40
10-Day 13504.70
30-Day 227244.77
174707
3103.16 3147.21 3129.73 3094.60 43.43 4.7

21-Sep-16

3153.00 -4.8 (-0.15%)

22-Sep-16

3149.30 -3.7 (-0.12%)

23-Sep-16

3182.20 32.9 (1.04%)

26-Sep-16

3199.65 17.45 (0.55%)

27-Sep-16

3190.70 -8.95 (-0.28%)

DELIVERY AVERAGES
3-Day 51.77%
5-Day 52.41%
8-Day 54.35%
41.46
3,519.60 2,879.70 3199.41
Bajaj Auto
Add to
2,927.80 2,870.00 2,875.80 -0.55 50.79
AVERAGE VOLUME
5-Day 308437.40
10-Day 26332.20
30-Day 243102.63
176614
2937.39 2865.08 2610.99 2556.95 22.12 6.77

21-Sep-16

2902.65 15.7 (0.54%)

22-Sep-16

2926.75 24.1 (0.83%)

23-Sep-16

2929.65 2.9 (0.1%)

26-Sep-16

2891.60 -38.05 (-1.3%)

27-Sep-16

2875.80 -15.8 (-0.55%)

DELIVERY AVERAGES
3-Day 56.25%
5-Day 53.64%
8-Day 50.50%
55.44
3,180.75 2,602.45 2897.89
NTPC
Add to
153.35 151.00 152.20 0.03 37.30
AVERAGE VOLUME
5-Day 3223452.20
10-Day 460644.20
30-Day 3918590.17
2450812
158.53 158.37 145.31 142.90 12.01 1.42

21-Sep-16

154.00 0.6 (0.39%)

22-Sep-16

157.00 3 (1.95%)

23-Sep-16

156.90 -0.1 (-0.06%)

26-Sep-16

152.15 -4.75 (-3.03%)

27-Sep-16

152.20 0.05 (0.03%)

DELIVERY AVERAGES
3-Day 71.71%
5-Day 65.97%
8-Day 65.31%
80.18
- - 152.22

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