Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 23 Jul 13:02

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 GREENEX

Company Name Group High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
UPL
Add to

ACTIONS

  • UPL Block Deal on NSE||Qty: 305,671||Deal Price: 577.50||Value (cr): 17.65||Time: 10:46am
A 631.35 560.25 613.55 11.50 40.33
AVERAGE VOLUME
5-Day 91678.00
10-Day 160865.50
30-Day 120477.43
657320
627.14 657.53 712.64 725.28 57.02 3.8

16-Jul-18

559.80 -3.95 (-0.7%)

17-Jul-18

571.00 11.2 (2%)

18-Jul-18

557.65 -13.35 (-2.34%)

19-Jul-18

552.90 -4.75 (-0.85%)

20-Jul-18

550.25 -2.65 (-0.48%)

DELIVERY AVERAGES
3-Day 38.71%
5-Day 41.25%
8-Day 40.00%
41.24
632.75 495.25 602.89
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 276,043||Deal Price: 278.75||Value (cr): 7.69||Time: 09:32am
A 286.50 276.00 284.10 3.89 31.25
AVERAGE VOLUME
5-Day 618158.60
10-Day 584184.90
30-Day 618106.53
1099914
268.02 270.83 268.94 267.28 30.91 6.75

16-Jul-18

271.50 1.1 (0.41%)

17-Jul-18

269.80 -1.7 (-0.63%)

18-Jul-18

268.30 -1.5 (-0.56%)

19-Jul-18

272.90 4.6 (1.71%)

20-Jul-18

273.45 0.55 (0.2%)

DELIVERY AVERAGES
3-Day 57.95%
5-Day 62.36%
8-Day 63.11%
48.55
300.75 246.15 283.05
HDFC
Add to

ACTIONS

  • HDFC Block Deal on BSE||Qty: 99,020||Deal Price: 1,968.05||Value (cr): 19.49||Time: 10:38am
A 1,987.95 1,961.00 1,975.40 0.01 24.15
AVERAGE VOLUME
5-Day 43649.40
10-Day 79790.90
30-Day 66819.20
122259
1905.09 1880.92 1839.57 1808.62 27.43 5.44

16-Jul-18

1991.55 18.65 (0.95%)

17-Jul-18

1990.05 -1.5 (-0.08%)

18-Jul-18

2008.25 18.2 (0.91%)

19-Jul-18

1989.30 -18.95 (-0.94%)

20-Jul-18

1975.20 -14.1 (-0.71%)

DELIVERY AVERAGES
3-Day 65.32%
5-Day 71.97%
8-Day 69.85%
74.28
2,172.70 1,777.70 1969.12
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 167,047||Deal Price: 1,989.00||Value (cr): 33.23||Time: 09:20am
A 2,008.85 1,991.20 2,003.55 0.38 12.83
AVERAGE VOLUME
5-Day 90700.40
10-Day 399672.00
30-Day 352269.13
64035
1879.51 1827.88 1606.30 1532.31 29.84 10.11

16-Jul-18

1988.80 7.55 (0.38%)

17-Jul-18

1997.85 9.05 (0.46%)

18-Jul-18

1997.30 -0.55 (-0.03%)

19-Jul-18

1981.45 -15.85 (-0.79%)

20-Jul-18

1995.95 14.5 (0.73%)

DELIVERY AVERAGES
3-Day 55.04%
5-Day 57.27%
8-Day 45.55%
59.21
2,195.50 1,796.40 2005.07
Lupin
Add to

ACTIONS

  • Lupin Block Deal on BSE||Qty: 350,136||Deal Price: 809.15||Value (cr): 28.33||Time: 10:29am
A 805.90 793.45 802.00 0.21 10.18
AVERAGE VOLUME
5-Day 339473.00
10-Day 255982.70
30-Day 285839.33
126942
881.11 833.22 829.57 853.62 26.97 2.25

16-Jul-18

818.45 -46.75 (-5.4%)

17-Jul-18

828.25 9.8 (1.2%)

18-Jul-18

809.80 -18.45 (-2.23%)

19-Jul-18

795.25 -14.55 (-1.8%)

20-Jul-18

800.30 5.05 (0.64%)

DELIVERY AVERAGES
3-Day 35.93%
5-Day 31.85%
8-Day 29.07%
38.84
880.30 720.30 797.45
GAIL
Add to
A 364.90 358.50 360.35 0.31 9.26
AVERAGE VOLUME
5-Day 169137.00
10-Day 147664.20
30-Day 249958.80
256942
346.06 340.90 344.58 344.28 17.6 2.13

16-Jul-18

356.75 -0.25 (-0.07%)

17-Jul-18

358.50 1.75 (0.49%)

18-Jul-18

359.25 0.75 (0.21%)

19-Jul-18

357.20 -2.05 (-0.57%)

20-Jul-18

359.25 2.05 (0.57%)

DELIVERY AVERAGES
3-Day 43.07%
5-Day 39.37%
8-Day 41.22%
52.69
395.15 323.35 360.29
Maruti Suzuki
Add to
A 9,437.15 9,380.15 9,414.15 0.29 7.86
AVERAGE VOLUME
5-Day 23627.20
10-Day 29291.90
30-Day 30837.53
8347
9116.24 8938.08 9041.67 8847.78 36.83 6.48

16-Jul-18

9377.90 -56.4 (-0.6%)

17-Jul-18

9451.20 73.3 (0.78%)

18-Jul-18

9368.70 -82.5 (-0.87%)

19-Jul-18

9388.40 19.7 (0.21%)

20-Jul-18

9386.75 -1.65 (-0.02%)

DELIVERY AVERAGES
3-Day 33.98%
5-Day 42.93%
8-Day 41.48%
31.12
10,325.40 8,448.10 9411.72
Sun Pharma
Add to

ACTIONS

  • Sun Pharma Block Deal on NSE||Qty: 202,619||Deal Price: 550.05||Value (cr): 11.15||Time: 11:14am
A 567.00 560.05 563.55 0.65 7.14
AVERAGE VOLUME
5-Day 292297.00
10-Day 284008.10
30-Day 495423.77
126758
560.53 527.32 535.52 534.86 -272.25 6.64

16-Jul-18

532.95 -26.2 (-4.69%)

17-Jul-18

548.80 15.85 (2.97%)

18-Jul-18

549.55 0.75 (0.14%)

19-Jul-18

545.10 -4.45 (-0.81%)

20-Jul-18

559.90 14.8 (2.72%)

DELIVERY AVERAGES
3-Day 27.88%
5-Day 27.17%
8-Day 27.12%
25.48
615.85 503.95 564.48
Tata Motors
Add to
A 255.90 251.35 255.30 0.75 6.88
AVERAGE VOLUME
5-Day 976237.80
10-Day 816574.00
30-Day 931274.07
269296
279.69 287.71 345.32 364.53 -68.26 3.75

16-Jul-18

251.55 -12.6 (-4.77%)

17-Jul-18

257.60 6.05 (2.41%)

18-Jul-18

251.95 -5.65 (-2.19%)

19-Jul-18

252.45 0.5 (0.2%)

20-Jul-18

253.40 0.95 (0.38%)

DELIVERY AVERAGES
3-Day 29.61%
5-Day 27.57%
8-Day 28.68%
33.61
278.70 228.10 253.60
Larsen
Add to
A 1,282.70 1,262.40 1,266.00 -0.26 6.82
AVERAGE VOLUME
5-Day 129781.40
10-Day 140174.10
30-Day 149874.17
53859
1288.69 1314.19 1323.01 1291.32 32.94 4.36

16-Jul-18

1282.60 -11.5 (-0.89%)

17-Jul-18

1288.05 5.45 (0.42%)

18-Jul-18

1289.15 1.1 (0.09%)

19-Jul-18

1255.55 -33.6 (-2.61%)

20-Jul-18

1269.35 13.8 (1.1%)

DELIVERY AVERAGES
3-Day 51.83%
5-Day 53.35%
8-Day 51.11%
57.26
1,396.25 1,142.45 1271.04
SBI
Add to

ACTIONS

  • Buy SBI, target Rs 281, says Mazhar Mohammad
  • SBI Block Deal on NSE||Qty: 351,988||Deal Price: 261.40||Value (cr): 9.20||Time: 10:47am
A 264.35 260.70 261.25 0.11 6.30
AVERAGE VOLUME
5-Day 778245.60
10-Day 924906.40
30-Day 859639.77
241305
265.52 263.39 271.61 279.38 -35.59 1.2

16-Jul-18

251.75 -5.85 (-2.27%)

17-Jul-18

259.25 7.5 (2.98%)

18-Jul-18

259.00 -0.25 (-0.1%)

19-Jul-18

260.15 1.15 (0.44%)

20-Jul-18

260.95 0.8 (0.31%)

DELIVERY AVERAGES
3-Day 25.85%
5-Day 28.66%
8-Day 29.63%
15.46
287.00 234.90 262.18
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on BSE||Qty: 2,468,986||Deal Price: 262.85||Value (cr): 64.90||Time: 09:17am
A 270.55 265.00 269.40 1.28 4.37
AVERAGE VOLUME
5-Day 1658658.80
10-Day 1451217.60
30-Day 1306900.33
162268
278.18 283.86 299.95 299.81 25.56 1.79

16-Jul-18

259.30 -8.75 (-3.26%)

17-Jul-18

266.30 7 (2.7%)

18-Jul-18

262.60 -3.7 (-1.39%)

19-Jul-18

261.20 -1.4 (-0.53%)

20-Jul-18

266.00 4.8 (1.84%)

DELIVERY AVERAGES
3-Day 56.55%
5-Day 55.69%
8-Day 55.94%
32.27
292.60 239.40 269.15
Hindalco
Add to
A 198.40 192.50 194.20 -0.89 4.01
AVERAGE VOLUME
5-Day 817419.00
10-Day 572900.70
30-Day 400615.47
206507
223.84 229.96 238.94 243.42 30.34 0.92

16-Jul-18

211.90 -6.95 (-3.18%)

17-Jul-18

219.65 7.75 (3.66%)

18-Jul-18

211.95 -7.7 (-3.51%)

19-Jul-18

198.25 -13.7 (-6.46%)

20-Jul-18

195.95 -2.3 (-1.16%)

DELIVERY AVERAGES
3-Day 35.25%
5-Day 33.11%
8-Day 31.73%
34.06
215.50 176.40 194.52
Dr Reddys Labs
Add to

ACTIONS

  • Dr Reddys Labs Block Deal on NSE||Qty: 26,737||Deal Price: 2,056.55||Value (cr): 5.50||Time: 09:28am
A 2,070.00 2,040.50 2,045.45 -0.49 3.89
AVERAGE VOLUME
5-Day 179961.20
10-Day 125793.10
30-Day 161452.30
19012
2254.02 2143.49 2197.62 2231.72 59.88 2.88

16-Jul-18

2089.15 -228.3 (-9.85%)

17-Jul-18

2064.90 -24.25 (-1.16%)

18-Jul-18

2064.90 0 (0%)

19-Jul-18

2030.90 -34 (-1.65%)

20-Jul-18

2055.60 24.7 (1.22%)

DELIVERY AVERAGES
3-Day 32.51%
5-Day 26.05%
8-Day 27.07%
33.40
2,261.15 1,850.05 2052.44
Cipla
Add to

ACTIONS

  • Cipla closes above 30-Day Moving Average of 611.94 today.
A 634.90 617.50 631.25 0.89 3.51
AVERAGE VOLUME
5-Day 143516.80
10-Day 105597.70
30-Day 167284.53
55649
611.61 582.64 586.94 591.61 34.61 3.56

16-Jul-18

621.40 -5.05 (-0.81%)

17-Jul-18

637.55 16.15 (2.6%)

18-Jul-18

627.15 -10.4 (-1.63%)

19-Jul-18

611.05 -16.1 (-2.57%)

20-Jul-18

625.70 14.65 (2.4%)

DELIVERY AVERAGES
3-Day 32.14%
5-Day 31.06%
8-Day 32.47%
33.12
688.25 563.15 627.24
Reliance Infra
Add to
A 389.60 379.75 386.50 0.30 3.49
AVERAGE VOLUME
5-Day 179282.60
10-Day 199275.00
30-Day 192382.93
90409
404.64 408.42 449.90 453.11 6.11 0.45

16-Jul-18

367.55 -16.9 (-4.4%)

17-Jul-18

385.45 17.9 (4.87%)

18-Jul-18

377.70 -7.75 (-2.01%)

19-Jul-18

378.25 0.55 (0.15%)

20-Jul-18

385.35 7.1 (1.88%)

DELIVERY AVERAGES
3-Day 8.64%
5-Day 9.98%
8-Day 8.98%
14.57
423.85 346.85 384.17
Kotak Mahindra
Add to
A 1,351.35 1,321.95 1,341.80 0.63 3.45
AVERAGE VOLUME
5-Day 129130.00
10-Day 87662.50
30-Day 67006.53
25746
1350.91 1327.70 1166.53 1131.80 60.94 6.82

16-Jul-18

1408.35 3.5 (0.25%)

17-Jul-18

1402.70 -5.65 (-0.4%)

18-Jul-18

1402.05 -0.65 (-0.05%)

19-Jul-18

1350.25 -51.8 (-3.69%)

20-Jul-18

1333.45 -16.8 (-1.24%)

DELIVERY AVERAGES
3-Day 48.08%
5-Day 51.95%
8-Day 52.14%
56.86
1,466.75 1,200.15 1337.56
HCL Tech
Add to
A 1,009.70 992.80 995.70 -0.05 3.42
AVERAGE VOLUME
5-Day 69242.60
10-Day 233431.90
30-Day 260211.07
34349
943.54 929.46 944.22 926.39 18.83 4.16

16-Jul-18

974.10 -10.75 (-1.09%)

17-Jul-18

981.15 7.05 (0.72%)

18-Jul-18

989.55 8.4 (0.86%)

19-Jul-18

983.95 -5.6 (-0.57%)

20-Jul-18

996.15 12.2 (1.24%)

DELIVERY AVERAGES
3-Day 55.09%
5-Day 56.55%
8-Day 56.18%
57.71
1,095.75 896.55 1000.59
HPCL
Add to
A 282.30 276.20 276.85 0.54 3.40
AVERAGE VOLUME
5-Day 443537.00
10-Day 446221.10
30-Day 419920.70
122753
285.30 295.33 346.42 368.60 6.64 2.3

16-Jul-18

264.60 -5.65 (-2.09%)

17-Jul-18

281.30 16.7 (6.31%)

18-Jul-18

286.05 4.75 (1.69%)

19-Jul-18

284.50 -1.55 (-0.54%)

20-Jul-18

275.35 -9.15 (-3.22%)

DELIVERY AVERAGES
3-Day 27.39%
5-Day 24.88%
8-Day 23.67%
23.78
302.85 247.85 279.31
DLF
Add to

ACTIONS

  • DLF closes above 30-Day Moving Average of 205.58 today.
A 175.15 170.50 173.90 1.84 2.80
AVERAGE VOLUME
5-Day 435453.40
10-Day 371086.20
30-Day 342748.50
160801
190.57 195.34 218.18 214.87 84.83 2.06

16-Jul-18

178.15 -9.7 (-5.16%)

17-Jul-18

179.60 1.45 (0.81%)

18-Jul-18

170.75 -8.85 (-4.93%)

19-Jul-18

170.10 -0.65 (-0.38%)

20-Jul-18

170.75 0.65 (0.38%)

DELIVERY AVERAGES
3-Day 15.70%
5-Day 19.51%
8-Day 18.71%
8.57
187.80 153.70 173.26
Bharti Airtel
Add to
A 356.60 335.00 355.50 2.88 2.34
AVERAGE VOLUME
5-Day 1789239.00
10-Day 944929.10
30-Day 514766.37
65927
366.62 368.95 417.29 432.42 1777.5 1.38

16-Jul-18

346.20 -11.85 (-3.31%)

17-Jul-18

342.25 -3.95 (-1.14%)

18-Jul-18

336.80 -5.45 (-1.59%)

19-Jul-18

345.05 8.25 (2.45%)

20-Jul-18

345.55 0.5 (0.14%)

DELIVERY AVERAGES
3-Day 45.40%
5-Day 46.58%
8-Day 49.23%
57.47
380.10 311.00 352.54
M&M
Add to

ACTIONS

  • M&M closes above 30-Day Moving Average of 909.06 today.
A 913.00 903.55 910.75 0.13 1.93
AVERAGE VOLUME
5-Day 104377.80
10-Day 100422.30
30-Day 95709.83
21203
908.52 893.65 809.69 779.49 25.9 3.73

16-Jul-18

900.40 -8 (-0.88%)

17-Jul-18

921.10 20.7 (2.3%)

18-Jul-18

902.25 -18.85 (-2.05%)

19-Jul-18

910.65 8.4 (0.93%)

20-Jul-18

909.55 -1.1 (-0.12%)

DELIVERY AVERAGES
3-Day 50.70%
5-Day 47.78%
8-Day 52.27%
64.32
1,000.50 818.60 908.50
Eicher Motors
Add to

ACTIONS

  • Eicher Motors Block Deal on NSE||Qty: 1,931||Deal Price: 27,312.05||Value (cr): 5.27||Time: 09:36am
A 27,800.00 26,889.50 27,038.25 -0.05 1.30
AVERAGE VOLUME
5-Day 1886.00
10-Day 3948.40
30-Day 3074.30
481
28513.23 29114.16 28927.44 29365.22 43.04 13.08

16-Jul-18

27392.55 -208.75 (-0.76%)

17-Jul-18

27215.95 -176.6 (-0.64%)

18-Jul-18

27262.50 46.55 (0.17%)

19-Jul-18

26982.00 -280.5 (-1.03%)

20-Jul-18

27052.40 70.4 (0.26%)

DELIVERY AVERAGES
3-Day 68.86%
5-Day 70.11%
8-Day 69.15%
63.97
29,757.60 24,347.20 27051.96
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on NSE||Qty: 400,487||Deal Price: 175.00||Value (cr): 7.01||Time: 09:56am
A 177.85 175.80 177.55 0.77 0.86
AVERAGE VOLUME
5-Day 1070793.40
10-Day 565710.50
30-Day 946109.60
48163
188.35 196.30 197.92 200.34 11.27 1.6

16-Jul-18

181.35 -0.3 (-0.17%)

17-Jul-18

181.30 -0.05 (-0.03%)

18-Jul-18

178.55 -2.75 (-1.52%)

19-Jul-18

177.25 -1.3 (-0.73%)

20-Jul-18

176.20 -1.05 (-0.59%)

DELIVERY AVERAGES
3-Day 63.35%
5-Day 66.98%
8-Day 71.68%
60.24
193.80 158.60 176.26
NMDC
Add to

ACTIONS

  • NMDC has hit 52wk low of Rs 98.20 on NSE
A 96.20 93.75 93.95 -2.03 0.58
AVERAGE VOLUME
5-Day 175844.00
10-Day 162516.40
30-Day 204085.13
61369
105.66 109.70 124.11 124.54 7.81 1.13

16-Jul-18

96.50 -3.25 (-3.26%)

17-Jul-18

97.25 0.75 (0.78%)

18-Jul-18

95.10 -2.15 (-2.21%)

19-Jul-18

95.70 0.6 (0.63%)

20-Jul-18

95.90 0.2 (0.21%)

DELIVERY AVERAGES
3-Day 40.00%
5-Day 40.35%
8-Day 42.27%
52.17
105.45 86.35 94.76
Sections
Follow us on
Available On