App
Moneycontrol App Android App iOS App iPad App Android Tab Blackberry Windows App Windows Tab
Subscription
Specials
Stocks
Feedback
Log In
Sign Up
Moneycontrol
Select Language
Specials
Subscriptions

You are Here : Most Active - BSE

Most Active Stocks BSE
| 21 Jun 15:24

BSE

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.

S&P BSE GREENEX

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

NEWS

View all

ACTIONS

  • TCS Block Deal on NSE||Qty: 302,175||Deal Price: 1,824.65||Value (cr): 55.14||Time: 10:05am
 A 1,834.00 1,818.00 1,819.35 -0.38 32.36
AVERAGE VOLUME
5-Day 505329.60
10-Day 361344.00
30-Day 233910.20
177842		 1764.59 1729.01 1522.30 1459.14 27.6 9.18

14-Jun-18

1792.25 -31.95 (-1.75%)

15-Jun-18

1841.45 49.2 (2.75%)

18-Jun-18

1830.70 -10.75 (-0.58%)

19-Jun-18

1825.85 -4.85 (-0.26%)

20-Jun-18

1826.30 0.45 (0.02%)
DELIVERY AVERAGES
3-Day 57.11%
5-Day 57.20%
8-Day 62.34%
73.92		 2,008.90 1,643.70 1823.73
ICICI Bank
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • ICICI Bank remains preferred pick; see earnings improvement ahead: UBS
 A 300.25 293.65 297.35 1.40 25.39
AVERAGE VOLUME
5-Day 906686.80
10-Day 826957.60
30-Day 756224.13
853980		 292.50 290.31 305.53 301.34 28.21 1.97

14-Jun-18

284.65 -6.15 (-2.11%)

15-Jun-18

282.30 -2.35 (-0.83%)

18-Jun-18

292.50 10.2 (3.61%)

19-Jun-18

292.00 -0.5 (-0.17%)

20-Jun-18

293.25 1.25 (0.43%)
DELIVERY AVERAGES
3-Day 46.27%
5-Day 45.84%
8-Day 46.67%
61.92		 322.55 263.95 297.87
Larsen
Add to
Watchlist | Portfolio

NEWS

View all

ANNOUNCEMENTS

View all

A 1,316.35 1,288.25 1,289.55 -1.34 24.00
AVERAGE VOLUME
5-Day 112580.60
10-Day 121683.90
30-Day 150818.67
186101		 1349.38 1357.65 1314.54 1280.90 33.56 4.44

14-Jun-18

1345.30 -11.85 (-0.87%)

15-Jun-18

1328.70 -16.6 (-1.23%)

18-Jun-18

1323.15 -5.55 (-0.42%)

19-Jun-18

1314.10 -9.05 (-0.68%)

20-Jun-18

1307.05 -7.05 (-0.54%)
DELIVERY AVERAGES
3-Day 58.04%
5-Day 58.10%
8-Day 59.23%
60.92		 1,437.75 1,176.35 1297.48
Dr Reddys Labs
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • Dr Reddys Labs Block Deal on NSE||Qty: 81,786||Deal Price: 2,325.00||Value (cr): 19.02||Time: 10:42am
 A 2,420.00 2,308.10 2,316.95 -2.20 23.35
AVERAGE VOLUME
5-Day 203642.00
10-Day 302546.10
30-Day 135077.37
100789		 2060.69 2077.40 2202.36 2235.33 67.83 3.31

14-Jun-18

2268.40 16.4 (0.73%)

15-Jun-18

2351.10 82.7 (3.65%)

18-Jun-18

2380.25 29.15 (1.24%)

19-Jun-18

2394.70 14.45 (0.61%)

20-Jun-18

2369.05 -25.65 (-1.07%)
DELIVERY AVERAGES
3-Day 18.32%
5-Day 19.44%
8-Day 24.74%
28.25		 2,605.95 2,132.15 2329.79
Power Grid Corp
Add to
Watchlist | Portfolio

ACTIONS

  • Power Grid Corp Block Deal on BSE||Qty: 1,471,372||Deal Price: 197.90||Value (cr): 29.12||Time: 09:40am
 A 199.50 193.90 196.25 -1.68 21.52
AVERAGE VOLUME
5-Day 1348213.60
10-Day 1225211.30
30-Day 1293984.83
1096807		 205.47 205.49 200.98 203.43 12.46 1.77

14-Jun-18

199.00 0.5 (0.25%)

15-Jun-18

198.50 -0.5 (-0.25%)

18-Jun-18

198.90 0.4 (0.2%)

19-Jun-18

198.35 -0.55 (-0.28%)

20-Jun-18

199.60 1.25 (0.63%)
DELIVERY AVERAGES
3-Day 66.82%
5-Day 60.33%
8-Day 66.56%
72.46		 219.55 179.65 195.03
Maruti Suzuki
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • Maruti Suzuki closes below 150-Day Moving Average of 8949.95 today.
 A 8,983.85 8,863.20 8,870.00 -0.87 18.73
AVERAGE VOLUME
5-Day 31380.40
10-Day 28369.00
30-Day 37513.97
21114		 8754.31 8838.53 8957.04 8717.77 34.7 6.1

14-Jun-18

8974.15 -17.65 (-0.2%)

15-Jun-18

8952.50 -21.65 (-0.24%)

18-Jun-18

8993.40 40.9 (0.46%)

19-Jun-18

8868.45 -124.95 (-1.39%)

20-Jun-18

8947.90 79.45 (0.9%)
DELIVERY AVERAGES
3-Day 50.46%
5-Day 46.99%
8-Day 45.93%
51.74		 9,842.65 8,053.15 8889.68
Lupin
Add to
Watchlist | Portfolio

ACTIONS

  • Lupin Block Deal on NSE||Qty: 78,078||Deal Price: 917.00||Value (cr): 7.16||Time: 09:58am
 A 907.45 891.65 898.25 -0.18 15.48
AVERAGE VOLUME
5-Day 304546.60
10-Day 377478.40
30-Day 200267.40
172283		 792.56 793.09 821.60 866.44 30.2 2.75

14-Jun-18

898.70 29.1 (3.35%)

15-Jun-18

910.40 11.7 (1.3%)

18-Jun-18

902.30 -8.1 (-0.89%)

19-Jun-18

898.30 -4 (-0.44%)

20-Jun-18

899.85 1.55 (0.17%)
DELIVERY AVERAGES
3-Day 18.63%
5-Day 17.43%
8-Day 18.85%
24.17		 989.80 809.90 898.29
M&M
Add to
Watchlist | Portfolio

ACTIONS

  • M&M Block Deal on BSE||Qty: 79,655||Deal Price: 907.70||Value (cr): 7.23||Time: 11:13am
 A 908.85 874.55 883.30 -2.14 13.96
AVERAGE VOLUME
5-Day 97689.20
10-Day 95223.30
30-Day 153120.83
158037		 881.35 862.34 780.21 750.59 25.12 4.28

14-Jun-18

921.15 3.75 (0.41%)

15-Jun-18

908.65 -12.5 (-1.36%)

18-Jun-18

912.75 4.1 (0.45%)

19-Jun-18

892.40 -20.35 (-2.23%)

20-Jun-18

902.65 10.25 (1.15%)
DELIVERY AVERAGES
3-Day 53.37%
5-Day 57.50%
8-Day 57.82%
49.29		 992.90 812.40 884.11
SBI
Add to
Watchlist | Portfolio

NEWS

View all

A 274.55 268.05 268.25 -1.83 11.94
AVERAGE VOLUME
5-Day 873456.60
10-Day 1047935.40
30-Day 1470750.00
445193		 264.33 256.73 280.99 280.09 -36.55 1.23

14-Jun-18

282.70 -4.95 (-1.72%)

15-Jun-18

277.55 -5.15 (-1.82%)

18-Jun-18

276.85 -0.7 (-0.25%)

19-Jun-18

272.40 -4.45 (-1.61%)

20-Jun-18

273.25 0.85 (0.31%)
DELIVERY AVERAGES
3-Day 37.86%
5-Day 33.58%
8-Day 32.45%
32.65		 300.55 245.95 270.86
HPCL
Add to
Watchlist | Portfolio

ACTIONS

  • HPCL closes above 30-Day,50-Day Moving Average today.
 A 317.80 301.50 316.75 2.94 9.91
AVERAGE VOLUME
5-Day 375764.20
10-Day 274742.60
30-Day 427769.47
312756		 311.27 310.79 367.30 388.07 7.59 2.63

14-Jun-18

310.05 -4.25 (-1.35%)

15-Jun-18

306.20 -3.85 (-1.24%)

18-Jun-18

322.10 15.9 (5.19%)

19-Jun-18

312.85 -9.25 (-2.87%)

20-Jun-18

307.70 -5.15 (-1.65%)
DELIVERY AVERAGES
3-Day 36.64%
5-Day 41.94%
8-Day 41.86%
44.51		 338.45 276.95 307.70
Sun Pharma
Add to
Watchlist | Portfolio

NEWS

View all

ANNOUNCEMENTS

View all

ACTIONS

  • Buy Sun Pharma, target Rs 650: Equity99
 A 567.40 552.65 555.90 -1.44 9.85
AVERAGE VOLUME
5-Day 520535.60
10-Day 729748.10
30-Day 569868.70
177178		 498.85 505.69 530.40 528.02 -268.55 6.55

14-Jun-18

559.65 14 (2.57%)

15-Jun-18

571.05 11.4 (2.04%)

18-Jun-18

570.85 -0.2 (-0.04%)

19-Jun-18

560.10 -10.75 (-1.88%)

20-Jun-18

564.00 3.9 (0.7%)
DELIVERY AVERAGES
3-Day 28.82%
5-Day 30.42%
8-Day 31.47%
23.48		 620.40 507.60 558.04
Tata Motors
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • Tata Motors Block Deal on NSE||Qty: 167,316||Deal Price: 307.70||Value (cr): 5.15||Time: 11:08am
 A 308.55 305.55 307.10 0.49 8.75
AVERAGE VOLUME
5-Day 575341.80
10-Day 773380.50
30-Day 938350.97
284831		 303.76 317.57 366.22 378.68 -82.11 4.51

14-Jun-18

305.75 -2.4 (-0.78%)

15-Jun-18

303.20 -2.55 (-0.83%)

18-Jun-18

308.75 5.55 (1.83%)

19-Jun-18

304.65 -4.1 (-1.33%)

20-Jun-18

305.60 0.95 (0.31%)
DELIVERY AVERAGES
3-Day 28.65%
5-Day 29.40%
8-Day 32.08%
34.82		 336.15 275.05 306.84
HDFC
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • HDFC closes above 30-Day Moving Average of 1846.55 today.
 A 1,872.75 1,845.60 1,852.25 0.31 8.64
AVERAGE VOLUME
5-Day 135266.20
10-Day 81798.80
30-Day 122631.57
46661		 1846.38 1856.00 1803.96 1790.41 25.57 7.86

14-Jun-18

1833.35 3.05 (0.17%)

15-Jun-18

1831.75 -1.6 (-0.09%)

18-Jun-18

1824.75 -7 (-0.38%)

19-Jun-18

1826.70 1.95 (0.11%)

20-Jun-18

1846.55 19.85 (1.09%)
DELIVERY AVERAGES
3-Day 78.27%
5-Day 77.25%
8-Day 74.85%
80.58		 2,031.20 1,661.90 1858.18
Reliance Infra
Add to
Watchlist | Portfolio

ACTIONS

  • Reliance Infra closes above 50-Day Moving Average of 430.34 today.
 A 441.70 423.30 424.10 -3.88 7.84
AVERAGE VOLUME
5-Day 165384.80
10-Day 160354.30
30-Day 194375.17
184832		 419.72 430.03 457.75 464.12 6.7 0.49

14-Jun-18

435.35 -3.7 (-0.84%)

15-Jun-18

431.00 -4.35 (-1%)

18-Jun-18

432.35 1.35 (0.31%)

19-Jun-18

423.95 -8.4 (-1.94%)

20-Jun-18

441.20 17.25 (4.07%)
DELIVERY AVERAGES
3-Day 8.50%
5-Day 8.14%
8-Day 8.54%
9.26		 485.30 397.10 429.33
ITC
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • Buy ITC; target of Rs 346: Prabhudas Lilladher
 A 264.80 260.60 260.60 -1.19 7.17
AVERAGE VOLUME
5-Day 382763.80
10-Day 442286.80
30-Day 635879.30
275167		 273.25 274.10 267.29 267.43 28.33 5.62

14-Jun-18

267.20 -0.9 (-0.34%)

15-Jun-18

264.50 -2.7 (-1.01%)

18-Jun-18

264.15 -0.35 (-0.13%)

19-Jun-18

266.15 2 (0.76%)

20-Jun-18

263.75 -2.4 (-0.9%)
DELIVERY AVERAGES
3-Day 68.32%
5-Day 69.09%
8-Day 67.09%
67.00		 290.10 237.40 261.58
Cipla
Add to
Watchlist | Portfolio

ACTIONS

  • Cipla Block Deal on NSE||Qty: 100,266||Deal Price: 621.50||Value (cr): 6.23||Time: 09:20am
 A 609.80 600.50 601.70 -0.31 6.65
AVERAGE VOLUME
5-Day 223547.00
10-Day 215759.60
30-Day 299605.33
110464		 555.11 568.59 584.45 585.98 32.99 3.4

14-Jun-18

587.95 6.55 (1.13%)

15-Jun-18

612.00 24.05 (4.09%)

18-Jun-18

606.00 -6 (-0.98%)

19-Jun-18

602.25 -3.75 (-0.62%)

20-Jun-18

603.55 1.3 (0.22%)
DELIVERY AVERAGES
3-Day 28.68%
5-Day 28.16%
8-Day 32.47%
24.75		 663.90 543.20 602.76
Hindalco
Add to
Watchlist | Portfolio

ACTIONS

  • Hindalco closes above 150-Day Moving Average of 244.06 today.
 A 228.35 222.05 222.25 -1.83 6.43
AVERAGE VOLUME
5-Day 291747.60
10-Day 290947.40
30-Day 692760.83
289222		 238.73 239.04 243.05 246.08 34.73 1.05

14-Jun-18

244.45 -0.5 (-0.2%)

15-Jun-18

237.45 -7 (-2.86%)

18-Jun-18

231.20 -6.25 (-2.63%)

19-Jun-18

225.70 -5.5 (-2.38%)

20-Jun-18

226.40 0.7 (0.31%)
DELIVERY AVERAGES
3-Day 30.60%
5-Day 29.89%
8-Day 30.12%
25.34		 249.00 203.80 224.81
DLF
Add to
Watchlist | Portfolio

ANNOUNCEMENTS

View all

ACTIONS

  • DLF closes above 30-Day Moving Average of 205.58 today.
 A 201.80 198.10 199.15 -0.75 6.24
AVERAGE VOLUME
5-Day 292178.20
10-Day 307689.80
30-Day 399971.97
313380		 203.02 208.00 224.07 214.56 97.15 2.36

14-Jun-18

205.70 0.7 (0.34%)

15-Jun-18

199.75 -5.95 (-2.89%)

18-Jun-18

199.75 0 (0%)

19-Jun-18

195.65 -4.1 (-2.05%)

20-Jun-18

200.65 5 (2.56%)
DELIVERY AVERAGES
3-Day 9.59%
5-Day 13.47%
8-Day 12.73%
13.01		 220.70 180.60 199.87
Kotak Mahindra
Add to
Watchlist | Portfolio

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 315,150||Deal Price: 1,318.75||Value (cr): 41.56||Time: 10:45am
 A 1,334.00 1,309.35 1,309.35 -1.39 6.21
AVERAGE VOLUME
5-Day 44336.20
10-Day 79001.80
30-Day 143489.23
47395		 1299.04 1254.47 1115.86 1092.87 61.1 6.66

14-Jun-18

1333.55 7.3 (0.55%)

15-Jun-18

1340.45 6.9 (0.52%)

18-Jun-18

1314.05 -26.4 (-1.97%)

19-Jun-18

1307.15 -6.9 (-0.53%)

20-Jun-18

1327.75 20.6 (1.58%)
DELIVERY AVERAGES
3-Day 62.61%
5-Day 65.58%
8-Day 65.22%
57.73		 1,460.50 1,195.00 1320.21
Bharti Airtel
Add to
Watchlist | Portfolio

ANNOUNCEMENTS

View all

ACTIONS

  • Bharti Airtel Block Deal on BSE||Qty: 2,105,146||Deal Price: 382.85||Value (cr): 80.60||Time: 09:26am
 A 378.00 363.60 369.50 -0.74 5.04
AVERAGE VOLUME
5-Day 583815.00
10-Day 394140.10
30-Day 315757.07
136336		 375.38 384.20 437.34 436.66 1847.5 1.46

14-Jun-18

376.15 0.05 (0.01%)

15-Jun-18

377.55 1.4 (0.37%)

18-Jun-18

371.25 -6.3 (-1.67%)

19-Jun-18

371.15 -0.1 (-0.03%)

20-Jun-18

372.25 1.1 (0.3%)
DELIVERY AVERAGES
3-Day 34.00%
5-Day 33.30%
8-Day 30.23%
40.44		 409.45 335.05 369.76
UPL
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • UPL Block Deal on NSE||Qty: 101,241||Deal Price: 648.00||Value (cr): 6.56||Time: 09:23am
  • UPL has hit 52wk low of Rs 648.35 on NSE
 A 652.55 641.40 646.90 -0.97 4.60
AVERAGE VOLUME
5-Day 62036.60
10-Day 52121.20
30-Day 74117.10
71130		 700.03 716.99 731.25 747.72 60.12 4.01

14-Jun-18

684.70 -3.5 (-0.51%)

15-Jun-18

698.60 13.9 (2.03%)

18-Jun-18

693.00 -5.6 (-0.8%)

19-Jun-18

674.95 -18.05 (-2.6%)

20-Jun-18

653.25 -21.7 (-3.22%)
DELIVERY AVERAGES
3-Day 45.90%
5-Day 44.08%
8-Day 49.84%
48.14		 718.55 587.95 647.01
HCL Tech
Add to
Watchlist | Portfolio

ACTIONS

  • HCL Tech closes below 150-Day Moving Average of 930.14 today.
 A 916.45 900.10 900.10 -1.30 4.19
AVERAGE VOLUME
5-Day 58844.60
10-Day 57869.00
30-Day 359510.17
46601		 914.36 950.26 930.15 917.86 17.02 4.83

14-Jun-18

936.75 14.05 (1.52%)

15-Jun-18

947.40 10.65 (1.14%)

18-Jun-18

933.70 -13.7 (-1.45%)

19-Jun-18

922.20 -11.5 (-1.23%)

20-Jun-18

911.95 -10.25 (-1.11%)
DELIVERY AVERAGES
3-Day 61.79%
5-Day 59.98%
8-Day 60.01%
66.84		 1,003.10 820.80 909.48
GAIL
Add to
Watchlist | Portfolio

ACTIONS

  • GAIL closes above 200-Day Moving Average of 338.85 today.
 A 342.15 336.50 339.05 -1.05 2.24
AVERAGE VOLUME
5-Day 488466.60
10-Day 398306.20
30-Day 431781.90
65990		 335.83 333.55 344.82 338.95 16.56 2

14-Jun-18

339.10 -5.85 (-1.7%)

15-Jun-18

335.00 -4.1 (-1.21%)

18-Jun-18

338.20 3.2 (0.96%)

19-Jun-18

342.55 4.35 (1.29%)

20-Jun-18

342.65 0.1 (0.03%)
DELIVERY AVERAGES
3-Day 47.53%
5-Day 53.72%
8-Day 51.42%
46.58		 376.90 308.40 339.26
Eicher Motors
Add to
Watchlist | Portfolio

NEWS

View all

ACTIONS

  • Eicher Motors closes below 30-Day Moving Average of 30000.76 today.
 A 30,012.15 29,412.00 29,432.05 -1.12 1.95
AVERAGE VOLUME
5-Day 891.80
10-Day 2394.30
30-Day 2394.50
661		 29966.61 30278.02 29180.11 29772.14 46.83 14.23

14-Jun-18

29531.55 148.75 (0.51%)

15-Jun-18

29506.40 -25.15 (-0.09%)

18-Jun-18

30125.05 618.65 (2.1%)

19-Jun-18

29962.30 -162.75 (-0.54%)

20-Jun-18

29764.05 -198.25 (-0.66%)
DELIVERY AVERAGES
3-Day 63.80%
5-Day 61.12%
8-Day 58.72%
65.14		 32,740.45 26,787.65 29605.78
NMDC
Add to
Watchlist | Portfolio

ACTIONS

  • NMDC closes above 30-Day Moving Average of 116.94 today.
 A 109.65 107.00 107.05 -1.79 1.41
AVERAGE VOLUME
5-Day 136295.60
10-Day 119590.40
30-Day 128659.00
131347		 115.15 118.24 127.75 127.42 8.9 1.29

14-Jun-18

115.50 -0.3 (-0.26%)

15-Jun-18

113.00 -2.5 (-2.16%)

18-Jun-18

112.35 -0.65 (-0.58%)

19-Jun-18

107.95 -4.4 (-3.92%)

20-Jun-18

109.00 1.05 (0.97%)
DELIVERY AVERAGES
3-Day 37.13%
5-Day 37.15%
8-Day 38.51%
26.01		 119.90 98.10 108.18

all stats

Sections
Desktop Version »
Follow us on
Available On
Disclaimer | Terms of Use | Privacy Statement | FAQs | Sitemap | Feedback | Network 18 Sites

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.