Moneycontrol

You are Here : Most Active - NSE

Most Active Stocks NSE
| 21 Aug 15:58

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
Infosys
Add to

ACTIONS

  • Infosys announces share buyback: Here's how experts view it
  • Investors don't like volatility at Infosys' top leadership: Moshe Katri
924.00 870.00 873.40 -5.40 3,948.07
AVERAGE VOLUME
5-Day 20672792.60
10-Day 963595.30
30-Day 6740992.30
45203479
979.47 965.83 971.45 971.76 14.28 2.95

11-Aug-17

987.70 6.45 (0.66%)

14-Aug-17

981.45 -6.25 (-0.63%)

16-Aug-17

975.20 -6.25 (-0.64%)

17-Aug-17

1020.85 45.65 (4.68%)

18-Aug-17

923.25 -97.6 (-9.56%)

DELIVERY AVERAGES
3-Day 53.13%
5-Day 53.85%
8-Day 55.02%
51.13
1,015.55 830.95 888.67
Axis Bank
Add to

ACTIONS

  • Axis Bank closes below 200-Day Moving Average of 492.84 today.
  • Buy, Sell, Hold: Here are 6 stocks that analysts are tracking today
503.40 491.80 494.80 0.90 884.91
AVERAGE VOLUME
5-Day 5463789.00
10-Day 624120.40
30-Day 7002559.43
17884295
511.38 510.56 502.47 492.84 34.58 2.13

11-Aug-17

489.70 4.2 (0.87%)

14-Aug-17

491.75 2.05 (0.42%)

16-Aug-17

499.50 7.75 (1.58%)

17-Aug-17

497.15 -2.35 (-0.47%)

18-Aug-17

490.40 -6.75 (-1.36%)

DELIVERY AVERAGES
3-Day 47.96%
5-Day 55.03%
8-Day 57.41%
51.56
539.40 441.40 497.23
ITC
Add to

ACTIONS

  • ITC Block Deal on BSE||Qty: 320,000||Deal Price: 284.25||Value (cr): 9.10||Time: 09:32am
285.00 280.95 281.60 -0.09 368.56
AVERAGE VOLUME
5-Day 14273775.00
10-Day 951706.20
30-Day 18099476.47
13088154
294.84 302.71 285.26 272.81 32.97 7.55

11-Aug-17

271.50 -1.6 (-0.59%)

14-Aug-17

271.25 -0.25 (-0.09%)

16-Aug-17

279.20 7.95 (2.93%)

17-Aug-17

280.00 0.8 (0.29%)

18-Aug-17

281.85 1.85 (0.66%)

DELIVERY AVERAGES
3-Day 62.47%
5-Day 64.48%
8-Day 63.65%
57.12
310.00 253.70 282.87
ICICI Bank
Add to

ACTIONS

  • ICICI Bank closes below 50-Day Moving Average of 294.71 today.
299.75 292.25 293.50 0.12 311.79
AVERAGE VOLUME
5-Day 9823058.80
10-Day 1153764.10
30-Day 12914653.27
10623244
297.55 294.67 270.96 262.79 19.57 1.94

11-Aug-17

286.95 -1.8 (-0.62%)

14-Aug-17

291.80 4.85 (1.69%)

16-Aug-17

294.95 3.15 (1.08%)

17-Aug-17

293.15 -1.8 (-0.61%)

18-Aug-17

293.15 0 (0%)

DELIVERY AVERAGES
3-Day 44.47%
5-Day 53.86%
8-Day 54.09%
46.50
322.45 263.85 295.31
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 51,199||Deal Price: 1,730.95||Value (cr): 8.86||Time: 09:37am
1,745.40 1,730.00 1,738.15 0.18 292.98
AVERAGE VOLUME
5-Day 2359168.60
10-Day 161009.70
30-Day 3069712.83
1685570
1695.12 1673.28 1526.19 1460.91 38.84 6.99

11-Aug-17

1695.35 -14.45 (-0.85%)

14-Aug-17

1713.95 18.6 (1.1%)

16-Aug-17

1741.75 27.8 (1.62%)

17-Aug-17

1759.25 17.5 (1%)

18-Aug-17

1735.05 -24.2 (-1.38%)

DELIVERY AVERAGES
3-Day 68.38%
5-Day 65.65%
8-Day 68.19%
66.64
1,908.55 1,561.55 1738.39
TCS
Add to
2,549.00 2,494.30 2,528.80 0.60 291.42
AVERAGE VOLUME
5-Day 814431.00
10-Day 37609.30
30-Day 1019652.43
1152417
2476.87 2448.53 2422.55 2380.32 19.72 6.2

11-Aug-17

2496.05 -15.4 (-0.61%)

14-Aug-17

2469.40 -26.65 (-1.07%)

16-Aug-17

2492.35 22.95 (0.93%)

17-Aug-17

2485.65 -6.7 (-0.27%)

18-Aug-17

2513.80 28.15 (1.13%)

DELIVERY AVERAGES
3-Day 63.35%
5-Day 60.01%
8-Day 62.32%
59.04
2,765.15 2,262.45 2534.62
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 35,423||Deal Price: 1,576.00||Value (cr): 5.58||Time: 09:17am
1,584.15 1,560.25 1,564.40 -0.70 270.77
AVERAGE VOLUME
5-Day 3098589.40
10-Day 246684.40
30-Day 4549142.40
1730850
1571.45 1499.67 1330.06 1254.86 15.86 1.76

11-Aug-17

1546.25 -38.1 (-2.4%)

14-Aug-17

1573.05 26.8 (1.73%)

16-Aug-17

1566.10 -6.95 (-0.44%)

17-Aug-17

1567.10 1 (0.06%)

18-Aug-17

1575.40 8.3 (0.53%)

DELIVERY AVERAGES
3-Day 41.92%
5-Day 45.42%
8-Day 43.15%
35.61
1,732.90 1,417.90 1571.08
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on BSE||Qty: 133,386||Deal Price: 631.70||Value (cr): 8.43||Time: 10:31am
638.65 619.10 621.55 -0.66 259.54
AVERAGE VOLUME
5-Day 6493675.20
10-Day 692202.20
30-Day 5137462.83
4175647
576.95 554.71 500.54 477.09 17.88 1.22

11-Aug-17

596.75 -7.6 (-1.26%)

14-Aug-17

623.75 27 (4.52%)

16-Aug-17

631.20 7.45 (1.19%)

17-Aug-17

625.40 -5.8 (-0.92%)

18-Aug-17

625.65 0.25 (0.04%)

DELIVERY AVERAGES
3-Day 36.57%
5-Day 38.74%
8-Day 28.63%
27.78
688.20 563.10 630.84
SBI
Add to

ACTIONS

  • SBI closes below 150-Day Moving Average of 282.65 today.
280.65 273.35 274.65 -1.45 253.96
AVERAGE VOLUME
5-Day 27457587.00
10-Day 1571219.20
30-Day 15266286.40
9246845
293.66 289.38 282.85 276.36 23.78 1.51

11-Aug-17

280.15 -16.55 (-5.58%)

14-Aug-17

278.20 -1.95 (-0.7%)

16-Aug-17

283.10 4.9 (1.76%)

17-Aug-17

280.85 -2.25 (-0.79%)

18-Aug-17

278.70 -2.15 (-0.77%)

DELIVERY AVERAGES
3-Day 35.09%
5-Day 31.94%
8-Day 32.32%
40.35
306.55 250.85 277.30
Maruti Suzuki
Add to
7,658.05 7,490.00 7,501.90 -1.28 208.15
AVERAGE VOLUME
5-Day 429594.80
10-Day 23918.50
30-Day 405662.13
277467
7604.53 7483.85 6672.82 6318.04 30.59 6.27

11-Aug-17

7457.40 -121.35 (-1.6%)

14-Aug-17

7608.45 151.05 (2.03%)

16-Aug-17

7701.15 92.7 (1.22%)

17-Aug-17

7582.45 -118.7 (-1.54%)

18-Aug-17

7598.80 16.35 (0.22%)

DELIVERY AVERAGES
3-Day 42.53%
5-Day 45.22%
8-Day 44.52%
46.09
8,358.65 6,838.95 7551.35
Sun Pharma
Add to
475.40 459.40 460.55 -2.04 194.14
AVERAGE VOLUME
5-Day 9056895.60
10-Day 895246.20
30-Day 4582771.20
4215409
534.50 536.26 611.11 624.85 -93.99 5.15

11-Aug-17

450.00 -10.8 (-2.34%)

14-Aug-17

471.80 21.8 (4.84%)

16-Aug-17

485.70 13.9 (2.95%)

17-Aug-17

488.25 2.55 (0.53%)

18-Aug-17

470.15 -18.1 (-3.71%)

DELIVERY AVERAGES
3-Day 34.81%
5-Day 35.93%
8-Day 39.39%
35.20
517.15 423.15 466.79
Tata Motors
Add to
382.55 371.30 374.35 -1.59 191.78
AVERAGE VOLUME
5-Day 9152612.60
10-Day 906932.30
30-Day 6741189.57
5123035
434.55 439.56 462.38 465.97 -42.78 6.11

11-Aug-17

374.50 -5.7 (-1.5%)

14-Aug-17

375.40 0.9 (0.24%)

16-Aug-17

389.25 13.85 (3.69%)

17-Aug-17

385.30 -3.95 (-1.01%)

18-Aug-17

380.40 -4.9 (-1.27%)

DELIVERY AVERAGES
3-Day 50.78%
5-Day 48.88%
8-Day 49.44%
53.35
418.40 342.40 376.40
Larsen
Add to

ACTIONS

  • Larsen COM on Aug 22, 2017||Announcement date: Aug 01, 2017
  • Larsen AGM on Aug 22, 2017||Announcement date: Jun 13, 2017
1,140.00 1,124.60 1,127.10 -0.31 186.12
AVERAGE VOLUME
5-Day 1750299.60
10-Day 206361.50
30-Day 1921899.83
1651344
1166.19 1160.19 1096.76 1051.07 28.88 3.88

11-Aug-17

1131.95 -25.75 (-2.22%)

14-Aug-17

1146.90 14.95 (1.32%)

16-Aug-17

1142.25 -4.65 (-0.41%)

17-Aug-17

1134.00 -8.25 (-0.72%)

18-Aug-17

1130.60 -3.4 (-0.3%)

DELIVERY AVERAGES
3-Day 52.36%
5-Day 52.69%
8-Day 54.83%
57.18
1,243.65 1,017.55 1132.23
ONGC
Add to

ACTIONS

  • Stay away from ONGC: Shahina Mukadam
  • Avoid ONGC, says Sandeep Wagle
164.55 156.40 157.15 -2.33 175.02
AVERAGE VOLUME
5-Day 5264230.20
10-Day 581932.70
30-Day 7634407.87
11136907
163.10 163.39 180.49 183.40 11.49 1.33

11-Aug-17

159.65 -4.05 (-2.47%)

14-Aug-17

161.70 2.05 (1.28%)

16-Aug-17

160.95 -0.75 (-0.46%)

17-Aug-17

160.60 -0.35 (-0.22%)

18-Aug-17

160.90 0.3 (0.19%)

DELIVERY AVERAGES
3-Day 63.09%
5-Day 60.11%
8-Day 60.49%
57.48
176.95 144.85 159.51
HDFC Bank
Add to
1,759.00 1,738.20 1,743.20 -0.51 174.74
AVERAGE VOLUME
5-Day 1176304.20
10-Day 62438.30
30-Day 1448217.80
1002431
1739.04 1711.12 1526.28 1445.88 29.51 5.02

11-Aug-17

1749.05 -11.4 (-0.65%)

14-Aug-17

1757.20 8.15 (0.47%)

16-Aug-17

1781.25 24.05 (1.37%)

17-Aug-17

1765.40 -15.85 (-0.89%)

18-Aug-17

1752.15 -13.25 (-0.75%)

DELIVERY AVERAGES
3-Day 46.21%
5-Day 49.06%
8-Day 48.75%
63.78
1,927.35 1,576.95 1747.56
Coal India
Add to
249.40 237.55 238.45 -2.01 156.32
AVERAGE VOLUME
5-Day 7734775.60
10-Day 538757.20
30-Day 4282802.27
6555786
249.99 250.66 280.69 286.79 10.19 4.95

11-Aug-17

235.90 -3.05 (-1.28%)

14-Aug-17

238.15 2.25 (0.95%)

16-Aug-17

237.95 -0.2 (-0.08%)

17-Aug-17

246.95 9 (3.78%)

18-Aug-17

243.35 -3.6 (-1.46%)

DELIVERY AVERAGES
3-Day 54.74%
5-Day 53.66%
8-Day 53.68%
43.42
267.65 219.05 243.14
HUL
Add to

ACTIONS

  • Nifty eyes Mount 11K in next 12 months; top 15 stocks which could outperform index
1,208.00 1,182.35 1,191.45 -0.89 115.08
AVERAGE VOLUME
5-Day 1024708.80
10-Day 46376.70
30-Day 1321819.77
965900
1158.34 1133.60 990.65 948.99 56.07 39.73

11-Aug-17

1152.80 -17.9 (-1.53%)

14-Aug-17

1155.70 2.9 (0.25%)

16-Aug-17

1186.35 30.65 (2.65%)

17-Aug-17

1177.30 -9.05 (-0.76%)

18-Aug-17

1202.20 24.9 (2.12%)

DELIVERY AVERAGES
3-Day 70.49%
5-Day 68.31%
8-Day 67.40%
73.75
1,322.40 1,082.00 1191.25
Lupin
Add to
944.00 920.00 923.40 -1.59 107.17
AVERAGE VOLUME
5-Day 1586826.00
10-Day 189126.40
30-Day 2129238.00
1160593
1061.77 1079.76 1288.45 1336.14 17.27 2.82

11-Aug-17

940.90 4.2 (0.45%)

14-Aug-17

966.85 25.95 (2.76%)

16-Aug-17

961.00 -5.85 (-0.61%)

17-Aug-17

953.95 -7.05 (-0.73%)

18-Aug-17

938.35 -15.6 (-1.64%)

DELIVERY AVERAGES
3-Day 61.81%
5-Day 52.06%
8-Day 47.34%
66.96
1,032.15 844.55 929.05
Hero Motocorp
Add to
4,038.30 3,950.05 3,972.05 -0.37 97.79
AVERAGE VOLUME
5-Day 320487.20
10-Day 41876.80
30-Day 367492.73
246188
3799.91 3778.73 3472.00 3382.17 23.3 7.84

11-Aug-17

3840.90 -48.65 (-1.25%)

14-Aug-17

3957.05 116.15 (3.02%)

16-Aug-17

4022.10 65.05 (1.64%)

17-Aug-17

3997.85 -24.25 (-0.6%)

18-Aug-17

3986.70 -11.15 (-0.28%)

DELIVERY AVERAGES
3-Day 62.98%
5-Day 59.97%
8-Day 59.33%
69.50
4,385.35 3,588.05 3987.93
M&M
Add to
1,392.95 1,370.15 1,378.65 0.63 96.86
AVERAGE VOLUME
5-Day 769430.40
10-Day 54070.30
30-Day 980182.70
702542
1387.98 1387.11 1331.03 1302.82 22.73 3.33

11-Aug-17

1348.05 -39 (-2.81%)

14-Aug-17

1355.75 7.7 (0.57%)

16-Aug-17

1371.20 15.45 (1.14%)

17-Aug-17

1367.00 -4.2 (-0.31%)

18-Aug-17

1370.00 3 (0.22%)

DELIVERY AVERAGES
3-Day 67.23%
5-Day 64.76%
8-Day 61.49%
69.27
1,507.00 1,233.00 1380.27
Wipro
Add to
291.20 287.30 287.70 -0.14 82.14
AVERAGE VOLUME
5-Day 2557784.20
10-Day 207705.80
30-Day 3374975.07
2854985
281.27 272.37 256.58 249.84 17.11 3

11-Aug-17

289.70 1.55 (0.54%)

14-Aug-17

288.50 -1.2 (-0.41%)

16-Aug-17

289.95 1.45 (0.5%)

17-Aug-17

288.35 -1.6 (-0.55%)

18-Aug-17

288.10 -0.25 (-0.09%)

DELIVERY AVERAGES
3-Day 70.17%
5-Day 65.66%
8-Day 63.88%
66.68
316.90 259.30 288.99
Kotak Mahindra
Add to
991.70 967.50 969.55 -1.42 81.94
AVERAGE VOLUME
5-Day 1853524.80
10-Day 201436.20
30-Day 2150189.53
845153
988.64 982.19 897.02 859.52 51.52 6.68

11-Aug-17

992.20 -4.6 (-0.46%)

14-Aug-17

982.60 -9.6 (-0.97%)

16-Aug-17

1000.55 17.95 (1.83%)

17-Aug-17

989.00 -11.55 (-1.15%)

18-Aug-17

983.55 -5.45 (-0.55%)

DELIVERY AVERAGES
3-Day 61.92%
5-Day 64.24%
8-Day 63.40%
58.83
1,081.90 885.20 980.26
Dr Reddys Labs
Add to

ACTIONS

  • Avoid Dr Reddy's Laboratories, says Ashwani Gujral
2,001.00 1,921.10 1,931.10 -2.57 80.78
AVERAGE VOLUME
5-Day 850549.40
10-Day 88259.50
30-Day 698592.90
418285
2438.60 2526.36 2676.95 2793.74 33.09 2.76

11-Aug-17

2011.15 66.7 (3.43%)

14-Aug-17

2002.05 -9.1 (-0.45%)

16-Aug-17

2005.25 3.2 (0.16%)

17-Aug-17

2011.25 6 (0.3%)

18-Aug-17

1982.00 -29.25 (-1.45%)

DELIVERY AVERAGES
3-Day 34.55%
5-Day 26.39%
8-Day 33.01%
34.17
2,180.20 1,783.80 1960.09
Bharti Airtel
Add to
425.80 417.50 419.15 -0.44 78.41
AVERAGE VOLUME
5-Day 2757780.80
10-Day 137176.40
30-Day 3583448.97
1870782
413.32 396.45 366.96 353.01 -15.13 1.66

11-Aug-17

414.55 -1.7 (-0.41%)

14-Aug-17

408.55 -6 (-1.45%)

16-Aug-17

407.75 -0.8 (-0.2%)

17-Aug-17

416.35 8.6 (2.11%)

18-Aug-17

421.00 4.65 (1.12%)

DELIVERY AVERAGES
3-Day 58.07%
5-Day 55.43%
8-Day 52.93%
55.11
463.10 378.90 422.03
Adani Ports
Add to

ACTIONS

  • Adani Ports closes above 30-Day Moving Average of 388.17 today.
388.70 374.65 375.95 -2.65 75.17
AVERAGE VOLUME
5-Day 3385822.20
10-Day 208087.10
30-Day 3278592.37
1999552
390.01 380.36 341.47 325.14 25.2 4.62

11-Aug-17

382.75 -2.9 (-0.75%)

14-Aug-17

396.20 13.45 (3.51%)

16-Aug-17

397.55 1.35 (0.34%)

17-Aug-17

389.30 -8.25 (-2.08%)

18-Aug-17

386.20 -3.1 (-0.8%)

DELIVERY AVERAGES
3-Day 53.24%
5-Day 58.65%
8-Day 56.70%
58.84
424.80 347.60 381.63
NTPC
Add to
175.10 171.65 172.00 -0.81 71.07
AVERAGE VOLUME
5-Day 5528677.80
10-Day 417131.00
30-Day 5087109.60
4131886
167.98 164.32 164.50 163.35 14.71 1.6

11-Aug-17

168.85 -3.8 (-2.2%)

14-Aug-17

171.75 2.9 (1.72%)

16-Aug-17

170.10 -1.65 (-0.96%)

17-Aug-17

176.80 6.7 (3.94%)

18-Aug-17

173.40 -3.4 (-1.92%)

DELIVERY AVERAGES
3-Day 60.79%
5-Day 64.01%
8-Day 60.26%
64.64
190.70 156.10 173.00
Cipla
Add to
570.00 555.15 561.75 -0.63 68.70
AVERAGE VOLUME
5-Day 2661537.40
10-Day 154406.70
30-Day 1248291.40
1222907
561.53 554.89 567.28 566.27 47.33 3.53

11-Aug-17

541.40 -6.8 (-1.24%)

14-Aug-17

570.05 28.65 (5.29%)

16-Aug-17

590.45 20.4 (3.58%)

17-Aug-17

573.20 -17.25 (-2.92%)

18-Aug-17

565.30 -7.9 (-1.38%)

DELIVERY AVERAGES
3-Day 34.32%
5-Day 26.94%
8-Day 29.75%
38.43
621.80 508.80 560.48
BHEL
Add to

ACTIONS

  • BHEL Block Deal on NSE||Qty: 456,967||Deal Price: 122.50||Value (cr): 5.60||Time: 09:19am
131.00 124.10 124.60 -4.08 64.15
AVERAGE VOLUME
5-Day 4273227.40
10-Day 586204.00
30-Day 4303471.57
5148313
138.66 137.96 151.32 145.51 61.08 0.91

11-Aug-17

125.00 -1.75 (-1.38%)

14-Aug-17

126.45 1.45 (1.16%)

16-Aug-17

129.95 3.5 (2.77%)

17-Aug-17

129.25 -0.7 (-0.54%)

18-Aug-17

129.90 0.65 (0.5%)

DELIVERY AVERAGES
3-Day 31.38%
5-Day 36.77%
8-Day 33.99%
25.51
142.85 116.95 126.81
Asian Paints
Add to
1,141.80 1,128.50 1,134.45 -0.49 51.79
AVERAGE VOLUME
5-Day 612962.00
10-Day 52509.20
30-Day 918668.07
456544
1143.62 1141.14 1084.73 1046.95 63.91 15.65

11-Aug-17

1143.90 -7.2 (-0.63%)

14-Aug-17

1154.00 10.1 (0.88%)

16-Aug-17

1141.30 -12.7 (-1.1%)

17-Aug-17

1134.95 -6.35 (-0.56%)

18-Aug-17

1140.00 5.05 (0.44%)

DELIVERY AVERAGES
3-Day 52.94%
5-Day 53.27%
8-Day 56.12%
42.67
1,254.00 1,026.00 1132.98
Bajaj Auto
Add to
2,820.00 2,760.10 2,766.50 -1.60 21.55
AVERAGE VOLUME
5-Day 179456.80
10-Day 41558.70
30-Day 267352.03
77884
2819.69 2815.43 2831.32 2791.97 21.22 4.7

11-Aug-17

2788.20 -8 (-0.29%)

14-Aug-17

2831.60 43.4 (1.56%)

16-Aug-17

2849.20 17.6 (0.62%)

17-Aug-17

2825.85 -23.35 (-0.82%)

18-Aug-17

2811.35 -14.5 (-0.51%)

DELIVERY AVERAGES
3-Day 40.24%
5-Day 52.60%
8-Day 39.20%
32.15
3,092.45 2,530.25 2785.23
Tata Motors (D)
Add to

ACTIONS

  • Tata Motors (D) AGM on Aug 22, 2017||Announcement date: Jun 13, 2017
228.50 222.20 222.85 -1.81 16.88
AVERAGE VOLUME
5-Day 1917958.40
10-Day 260705.50
30-Day 1646471.30
757579
257.43 264.97 281.63 287.68 0 3.64

11-Aug-17

223.20 1.75 (0.79%)

14-Aug-17

226.45 3.25 (1.46%)

16-Aug-17

231.60 5.15 (2.27%)

17-Aug-17

228.60 -3 (-1.3%)

18-Aug-17

226.95 -1.65 (-0.72%)

DELIVERY AVERAGES
3-Day 43.36%
5-Day 53.09%
8-Day 52.96%
46.78
249.60 204.30 224.56
Sections
Follow us on
Available On