Low Price High Volume Stocks/Shares, Low Price High Volume Shares/Stocks, High Volume Low Price Stocks/Shares

You are Here : Moneycontrol Marketstats Most Active - BSE

Most Active Stocks BSE

| 05 Dec 16:01

NSE

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.

BSE Energy

Company Name

Group

High

Low

Last Price

% Chg

Value (Rs. cr.)

5 Day Performance

Reliance

Add to

Watchlist | Portfolio

ACTIONS

Reliance closes above its 30-Day,50-Day,150-Day Moving Average today.

Analysis

1,546.00

1,520.45

1,540.90

0.16

47.49

AVERAGE VOLUME

5-Day	520932.60
10-Day	518383.70
30-Day	597538.10

308198

1517.10

1466.50

1440.02

1392.96

44.39

3.98

01-Dec-25

1565.90 -0.95 (-0.06%)

02-Dec-25

1546.40 -19.5 (-1.25%)

03-Dec-25

1539.00 -7.4 (-0.48%)

04-Dec-25

1538.40 -0.6 (-0.04%)

05-Dec-25

1540.90 2.5 (0.16%)

1,694.95

1,386.85

1533.83

Coal India

Add to

Watchlist | Portfolio

ACTIONS

Coal India closes above 30-Day,200-Day Moving Average today.

Analysis

380.55

376.60

380.10

0.28

30.39

AVERAGE VOLUME

5-Day	548614.00
10-Day	504467.40
30-Day	460782.27

799538

381.78

383.83

387.44

386.46

11.02

12.96

01-Dec-25

379.85 4 (1.06%)

02-Dec-25

378.90 -0.95 (-0.25%)

03-Dec-25

374.80 -4.1 (-1.08%)

04-Dec-25

379.05 4.25 (1.13%)

05-Dec-25

380.10 1.05 (0.28%)

418.10

342.10

379.35

IOC

Add to

Watchlist | Portfolio

ACTIONS

IOC closes above 50-Day Moving Average of 144.62 today.

Analysis

164.00

161.95

163.80

0.68

9.50

AVERAGE VOLUME

5-Day	505512.00
10-Day	601154.90
30-Day	1115669.03

579753

165.67

160.11

149.49

144.06

9.87

1.32

01-Dec-25

162.95 1.2 (0.74%)

02-Dec-25

162.30 -0.65 (-0.4%)

03-Dec-25

164.15 1.85 (1.14%)

04-Dec-25

162.70 -1.45 (-0.88%)

05-Dec-25

163.80 1.1 (0.68%)

180.15

147.45

162.93

ONGC

Add to

Watchlist | Portfolio

ACTIONS

ONGC closes above 200-Day Moving Average of 241.30 today.

Analysis

243.20

240.80

241.35

-0.37

4.44

AVERAGE VOLUME

5-Day	212991.20
10-Day	403177.60
30-Day	572767.03

184074

248.92

247.09

242.93

241.33

9.33

0.93

01-Dec-25

244.90 1.65 (0.68%)

02-Dec-25

243.40 -1.5 (-0.61%)

03-Dec-25

240.05 -3.35 (-1.38%)

04-Dec-25

242.25 2.2 (0.92%)

05-Dec-25

241.35 -0.9 (-0.37%)

265.45

217.25

242.17

BPCL

Add to

Watchlist | Portfolio

ACTIONS

BPCL closes above 30-Day Moving Average of 358.63 today.

Analysis

361.50

353.45

360.25

1.26

4.27

AVERAGE VOLUME

5-Day	131478.40
10-Day	290062.70
30-Day	481286.47

118407

361.49

351.78

332.58

318.10

7.65

2.05

01-Dec-25

354.05 -4.95 (-1.38%)

02-Dec-25

358.60 4.55 (1.29%)

03-Dec-25

358.20 -0.4 (-0.11%)

04-Dec-25

355.75 -2.45 (-0.68%)

05-Dec-25

360.25 4.5 (1.26%)

396.25

324.25

357.77

GAIL

Add to

Watchlist | Portfolio

ACTIONS

GAIL closes above 30-Day,150-Day Moving Average today.

Analysis

171.60

169.55

170.00

-0.32

3.35

AVERAGE VOLUME

5-Day	968015.40
10-Day	836001.40
30-Day	745161.97

197175

180.57

179.24

182.14

179.64

11.15

1.59

01-Dec-25

175.45 -0.65 (-0.37%)

02-Dec-25

174.95 -0.5 (-0.28%)

03-Dec-25

170.45 -4.5 (-2.57%)

04-Dec-25

170.55 0.1 (0.06%)

05-Dec-25

170.00 -0.55 (-0.32%)

187.00

153.00

170.17

Chennai Petro

Add to

Watchlist | Portfolio

ACTIONS

Chennai Petro closes above 30-Day Moving Average of 763.60 today.

Analysis

945.00

924.65

929.45

-0.06

2.94

AVERAGE VOLUME

5-Day	113786.00
10-Day	167853.80
30-Day	353611.73

31599

960.73

884.77

751.16

705.21

12.19

1.74

01-Dec-25

909.65 -6.55 (-0.71%)

02-Dec-25

933.25 23.6 (2.59%)

03-Dec-25

941.85 8.6 (0.92%)

04-Dec-25

930.05 -11.8 (-1.25%)

05-Dec-25

929.45 -0.6 (-0.06%)

1,115.30

743.60

934.16

Petronet LNG

Add to

Watchlist | Portfolio

ACTIONS

Petronet LNG closes above 30-Day,50-Day Moving Average today.

Analysis

281.10

273.75

274.85

-2.19

2.30

AVERAGE VOLUME

5-Day	190973.40
10-Day	113736.60
30-Day	435489.10

83769

276.73

277.33

289.39

290.86

11.47

2.13

01-Dec-25

271.75 -0.05 (-0.02%)

02-Dec-25

271.10 -0.65 (-0.24%)

03-Dec-25

268.95 -2.15 (-0.79%)

04-Dec-25

281.00 12.05 (4.48%)

05-Dec-25

274.85 -6.15 (-2.19%)

302.30

247.40

276.18

HINDPETRO

Add to

Watchlist | Portfolio

ACTIONS

HINDPETRO closes above 30-Day Moving Average of 396.14 today.

Analysis

451.95

445.65

450.30

0.54

1.96

AVERAGE VOLUME

5-Day	95154.40
10-Day	96277.90
30-Day	165513.47

43486

468.55

459.22

425.48

406.34

6.57

2.38

01-Dec-25

451.65 -5.9 (-1.29%)

02-Dec-25

450.45 -1.2 (-0.27%)

03-Dec-25

450.60 0.15 (0.03%)

04-Dec-25

447.90 -2.7 (-0.6%)

05-Dec-25

450.30 2.4 (0.54%)

495.30

405.30

449.76

MRPL

Add to

Watchlist | Portfolio

ACTIONS

MRPL closes above its 50-Day,150-Day,200-Day Moving Average today.

Analysis

156.90

153.40

153.65

-1.95

1.11

AVERAGE VOLUME

5-Day	178956.00
10-Day	257594.80
30-Day	690504.83

72430

165.77

155.85

142.15

137.87

26.04

2.08

01-Dec-25

161.85 4 (2.53%)

02-Dec-25

158.80 -3.05 (-1.88%)

03-Dec-25

159.15 0.35 (0.22%)

04-Dec-25

156.70 -2.45 (-1.54%)

05-Dec-25

153.65 -3.05 (-1.95%)

184.35

122.95

155.08

Oil India

Add to

Watchlist | Portfolio

ACTIONS

Oil India closes above 200-Day Moving Average of 414.24 today.

Analysis

412.70

406.80

411.65

0.96

1.06

AVERAGE VOLUME

5-Day	42919.00
10-Day	104891.70
30-Day	106916.83

25792

426.09

421.54

424.84

414.14

14.34

1.47

01-Dec-25

414.50 1.8 (0.44%)

02-Dec-25

416.70 2.2 (0.53%)

03-Dec-25

410.45 -6.25 (-1.5%)

04-Dec-25

407.75 -2.7 (-0.66%)

05-Dec-25

411.65 3.9 (0.96%)

452.80

370.50

409.86

Aegis Logistics

Add to

Watchlist | Portfolio

ACTIONS

Aegis Logistics closes above 150-Day,200-Day Moving Average today.

Analysis

762.30

737.70

740.85

-2.69

0.95

AVERAGE VOLUME

5-Day	12509.80
10-Day	9622.00
30-Day	21253.47

12772

775.02

784.56

770.66

770.25

49.32

10.38

01-Dec-25

768.20 4.75 (0.62%)

02-Dec-25

774.40 6.2 (0.81%)

03-Dec-25

768.85 -5.55 (-0.72%)

04-Dec-25

761.35 -7.5 (-0.98%)

05-Dec-25

740.85 -20.5 (-2.69%)

889.00

592.70

746.57

Adani Total Gas

Add to

Watchlist | Portfolio

ACTIONS

Adani Total Gas closes above 30-Day Moving Average of 624.75 today.

Analysis

596.95

590.20

592.90

-0.01

0.82

AVERAGE VOLUME

5-Day	41931.60
10-Day	43714.60
30-Day	102696.73

13784

613.82

621.31

634.11

624.85

105.69

15.58

01-Dec-25

607.25 0.95 (0.16%)

02-Dec-25

601.80 -5.45 (-0.9%)

03-Dec-25

593.40 -8.4 (-1.4%)

04-Dec-25

592.95 -0.45 (-0.08%)

05-Dec-25

592.90 -0.05 (-0.01%)

711.45

474.35

592.68

IGL

Add to

Watchlist | Portfolio

ACTIONS

IGL closes above 30-Day,50-Day Moving Average today.

Analysis

194.60

191.20

191.65

-1.06

0.65

AVERAGE VOLUME

5-Day	125554.80
10-Day	134919.10
30-Day	126743.40

34168

205.90

207.90

209.28

204.48

19.68

2.86

01-Dec-25

198.25 -1.2 (-0.6%)

02-Dec-25

198.35 0.1 (0.05%)

03-Dec-25

192.95 -5.4 (-2.72%)

04-Dec-25

193.70 0.75 (0.39%)

05-Dec-25

191.65 -2.05 (-1.06%)

229.95

153.35

192.75

Castrol

Add to

Watchlist | Portfolio

ACTIONS

Castrol closes above 30-Day,50-Day Moving Average today.

Analysis

191.55

190.60

191.20

-0.03

0.57

AVERAGE VOLUME

5-Day	67147.00
10-Day	76757.50
30-Day	81997.67

29807

192.93

195.88

206.20

207.79

19.37

8.3

01-Dec-25

191.10 -1 (-0.52%)

02-Dec-25

191.75 0.65 (0.34%)

03-Dec-25

192.10 0.35 (0.18%)

04-Dec-25

191.25 -0.85 (-0.44%)

05-Dec-25

191.20 -0.05 (-0.03%)

229.40

153.00

190.95

ANTELOPUS

Add to

Watchlist | Portfolio

ACTIONS

ANTELOPUS closes above 30-Day,50-Day Moving Average today.

Analysis

387.90

378.00

380.10

-1.81

0.34

AVERAGE VOLUME

5-Day	3860.60
10-Day	13893.00
30-Day	7379.60

8871

492.92

510.69

570.46

567.62

23.26

2.73

01-Dec-25

405.35 9.95 (2.52%)

02-Dec-25

393.35 -12 (-2.96%)

03-Dec-25

391.55 -1.8 (-0.46%)

04-Dec-25

387.10 -4.45 (-1.14%)

05-Dec-25

380.10 -7 (-1.81%)

456.10

304.10

382.96

Mahanagar Gas

Add to

Watchlist | Portfolio

ACTIONS

Mahanagar Gas POM on Nov 19, 2025||Announcement date: Oct 16, 2025

Analysis

1,178.35

1,165.00

1,169.75

-0.10

0.34

AVERAGE VOLUME

5-Day	7796.40
10-Day	7885.20
30-Day	12433.63

2864

1232.06

1253.77

1336.38

1330.91

11.61

1.96

01-Dec-25

1194.55 -5.1 (-0.43%)

02-Dec-25

1183.05 -11.5 (-0.96%)

03-Dec-25

1176.20 -6.85 (-0.58%)

04-Dec-25

1170.95 -5.25 (-0.45%)

05-Dec-25

1169.75 -1.2 (-0.1%)

1,403.70

935.80

1170.25

Aegis Vopak

Add to

Watchlist | Portfolio

ACTIONS

Aegis Vopak closes above 30-Day,50-Day Moving Average today.
Aegis Vopak POM on Dec 02, 2025||Announcement date: Nov 03, 2025

Analysis

264.65

258.75

259.65

-1.50

0.27

AVERAGE VOLUME

5-Day
10-Day
30-Day

10497

268.11

268.95

0.00

179.07

25.97

01-Dec-25

272.95 12.35 (4.74%)

02-Dec-25

274.15 1.2 (0.44%)

03-Dec-25

269.45 -4.7 (-1.71%)

04-Dec-25

263.60 -5.85 (-2.17%)

05-Dec-25

259.65 -3.95 (-1.5%)

285.60

233.70

261.64

Deep Ind

Add to

Watchlist | Portfolio

ACTIONS

Deep Ind closes below 200-Day Moving Average of 481.04 today.

Analysis

443.45

431.40

431.80

-1.56

0.25

AVERAGE VOLUME

5-Day	28409.80
10-Day	42987.70
30-Day	47810.53

5694

472.96

480.60

476.72

475.81

16.53

2.02

01-Dec-25

456.35 0.3 (0.07%)

02-Dec-25

440.85 -15.5 (-3.4%)

03-Dec-25

443.05 2.2 (0.5%)

04-Dec-25

438.65 -4.4 (-0.99%)

05-Dec-25

431.80 -6.85 (-1.56%)

518.15

345.45

435.32

Gulf Oil Lubric

Add to

Watchlist | Portfolio

ACTIONS

Gulf Oil Lubric closes below 150-Day Moving Average of 1217.74 today.

Analysis

1,169.70

1,142.50

1,150.45

-1.65

0.20

AVERAGE VOLUME

5-Day	1911.20
10-Day	1961.60
30-Day	2353.20

1753

1201.95

1209.08

1218.68

1205.09

15.19

3.88

01-Dec-25

1183.25 2.25 (0.19%)

02-Dec-25

1177.25 -6 (-0.51%)

03-Dec-25

1161.60 -15.65 (-1.33%)

04-Dec-25

1169.70 8.1 (0.7%)

05-Dec-25

1150.45 -19.25 (-1.65%)

1,380.50

920.40

1152.30

HOEC

Add to

Watchlist | Portfolio

ACTIONS

HOEC closes above 30-Day Moving Average of 150.19 today.

Analysis

154.50

152.40

153.80

0.16

0.18

AVERAGE VOLUME

5-Day	27752.60
10-Day	32821.60
30-Day	29881.37

11517

148.80

156.09

166.41

169.97

10.06

1.98

01-Dec-25

152.70 8.1 (5.6%)

02-Dec-25

151.10 -1.6 (-1.05%)

03-Dec-25

153.30 2.2 (1.46%)

04-Dec-25

153.55 0.25 (0.16%)

05-Dec-25

153.80 0.25 (0.16%)

184.55

123.05

153.06

Gujarat Gas

Add to

Watchlist | Portfolio

ACTIONS

Gujarat Gas COM on Oct 14, 2025||Announcement date: Sep 17, 2025

Analysis

412.70

405.00

406.50

-0.56

0.17

AVERAGE VOLUME

5-Day	123187.80
10-Day	66761.70
30-Day	30879.83

4304

405.20

413.70

440.87

432.95

25.06

3.52

01-Dec-25

396.15 0.35 (0.09%)

02-Dec-25

403.05 6.9 (1.74%)

03-Dec-25

412.65 9.6 (2.38%)

04-Dec-25

408.80 -3.85 (-0.93%)

05-Dec-25

406.50 -2.3 (-0.56%)

487.80

325.20

407.55

Guj State Petro

Add to

Watchlist | Portfolio

ACTIONS

Guj State Petro closes above 50-Day Moving Average of 309.81 today.

Analysis

295.45

291.85

293.40

-0.66

0.16

AVERAGE VOLUME

5-Day	399719.80
10-Day	205637.20
30-Day	78369.70

5391

301.49

307.36

316.72

310.93

22.64

1.56

01-Dec-25

290.65 3.25 (1.13%)

02-Dec-25

300.25 9.6 (3.3%)

03-Dec-25

301.65 1.4 (0.47%)

04-Dec-25

295.35 -6.3 (-2.09%)

05-Dec-25

293.40 -1.95 (-0.66%)

352.05

234.75

293.71

Gandhar Oil

Add to

Watchlist | Portfolio

ACTIONS

Gandhar Oil closes above 30-Day,50-Day Moving Average today.

Analysis

126.65

123.55

125.70

0.24

0.12

AVERAGE VOLUME

5-Day	112601.60
10-Day	93647.80
30-Day	51520.40

9573

134.68

136.60

152.96

150.98

14.22

1.07

01-Dec-25

130.00 -0.85 (-0.65%)

02-Dec-25

128.95 -1.05 (-0.81%)

03-Dec-25

127.70 -1.25 (-0.97%)

04-Dec-25

125.40 -2.3 (-1.8%)

05-Dec-25

125.70 0.3 (0.24%)

150.80

100.60

124.76

Jindal Drilling

Add to

Watchlist | Portfolio

ACTIONS

Jindal Drilling closes above 50-Day Moving Average of 583.69 today.

Analysis

540.15

531.50

537.80

0.04

0.08

AVERAGE VOLUME

5-Day	4374.20
10-Day	4390.50
30-Day	5980.53

1500

566.96

571.97

610.51

662.21

5.58

1.19

01-Dec-25

550.10 -4.9 (-0.88%)

02-Dec-25

546.00 -4.1 (-0.75%)

03-Dec-25

541.80 -4.2 (-0.77%)

04-Dec-25

537.60 -4.2 (-0.78%)

05-Dec-25

537.80 0.2 (0.04%)

645.35

430.25

537.77

IRM Energy

Add to

Watchlist | Portfolio

ACTIONS

IRM Energy closes above 50-Day Moving Average of 319.71 today.

Analysis

294.10

287.60

288.80

-1.10

0.04

AVERAGE VOLUME

5-Day
10-Day
30-Day

1520

305.40

321.50

301.29

295.43

27.07

1.28

01-Dec-25

285.35 -4.55 (-1.57%)

02-Dec-25

294.70 9.35 (3.28%)

03-Dec-25

294.40 -0.3 (-0.1%)

04-Dec-25

292.00 -2.4 (-0.82%)

05-Dec-25

288.80 -3.2 (-1.1%)

346.55

231.05

289.51

Savita Oil Tech

Add to

Watchlist | Portfolio

ACTIONS

Savita Oil Tech closes above 150-Day Moving Average of 402.28 today.

Analysis

371.50

363.00

363.95

-1.30

0.04

AVERAGE VOLUME

5-Day	1247.60
10-Day	843.80
30-Day	844.53

1138

382.46

389.60

402.73

398.64

16.39

1.53

01-Dec-25

373.80 -9.2 (-2.4%)

02-Dec-25

368.00 -5.8 (-1.55%)

03-Dec-25

368.15 0.15 (0.04%)

04-Dec-25

368.75 0.6 (0.16%)

05-Dec-25

363.95 -4.8 (-1.3%)

436.70

291.20

370.22

Panama Petro

Add to

Watchlist | Portfolio

ACTIONS

Panama Petro closes above 30-Day,50-Day Moving Average today.

Analysis

296.45

285.60

286.55

-1.46

0.02

AVERAGE VOLUME

5-Day	2129.00
10-Day	1880.10
30-Day	9640.37

772

287.42

283.92

326.86

336.51

14.21

1.86

01-Dec-25

299.30 1.7 (0.57%)

02-Dec-25

295.25 -4.05 (-1.35%)

03-Dec-25

296.80 1.55 (0.52%)

04-Dec-25

290.80 -6 (-2.02%)

05-Dec-25

286.55 -4.25 (-1.46%)

343.85

229.25

287.24

Dolphin Offshor

Add to

Watchlist | Portfolio

ACTIONS

Dolphin Offshor closes above 50-Day,150-Day Moving Average today.

Analysis

358.00

350.05

353.00

-1.33

0.01

AVERAGE VOLUME

5-Day	226.40
10-Day	528.40
30-Day	2747.73

158

375.28

379.29

402.84

373.89

200.57

9.26

01-Dec-25

351.00 0.85 (0.24%)

02-Dec-25

351.35 0.35 (0.1%)

03-Dec-25

351.50 0.15 (0.04%)

04-Dec-25

357.75 6.25 (1.78%)

05-Dec-25

353.00 -4.75 (-1.33%)

423.60

282.40

351.53

Prabha Energy

Add to

Watchlist | Portfolio

ACTIONS

Prabha Energy closes above 30-Day Moving Average of 216.12 today.

Analysis

190.45

188.00

188.20

-1.21

0.00

AVERAGE VOLUME

5-Day
10-Day
30-Day

217

203.49

209.09

234.35

0.00

-1710.91

5.82

01-Dec-25

195.85 -9.15 (-4.46%)

02-Dec-25

197.95 2.1 (1.07%)

03-Dec-25

188.10 -9.85 (-4.98%)

04-Dec-25

190.50 2.4 (1.28%)

05-Dec-25

188.20 -2.3 (-1.21%)

207.00

169.40

188.38

all stats

Indices Graph

intraday

BSE

Advance

1724

Decline

2244

Advance

1140

Decline

1700

Indian Indices

Company Name	Current Value	Change % Chg
S&P BSE Sensex	85712.37	447.05 0.52
NIFTY 50	26186.45	152.70 0.58
S&P BSE Smallcap	51093.23	-345.67 -0.68
S&P BSE Midcap	46617.80	95.66 0.21
S&P BSE SmallCap Select Index	8025.39	-11.09 -0.14
More

TOP 100

Market Capitalisation

Company Name	Price % Chg	Market Cap(Rs. cr)
No Data Available