Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 14 Aug 18:30

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 Group High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 95,035||Deal Price: 575.40||Value (cr): 5.47||Time: 09:44am
A 587.00 562.45 578.90 1.70 119.40
AVERAGE VOLUME
5-Day 821610.20
10-Day 685463.60
30-Day 655045.90
2062590
549.58 556.59 606.55 623.19 11.65 1.13

08-Aug-18

577.65 4.25 (0.74%)

09-Aug-18

585.10 7.45 (1.29%)

10-Aug-18

575.55 -9.55 (-1.63%)

13-Aug-18

569.20 -6.35 (-1.1%)

14-Aug-18

578.90 9.7 (1.7%)

DELIVERY AVERAGES
3-Day 28.15%
5-Day 38.62%
8-Day 38.85%
17.25
626.10 512.30 574.11
Sun Pharma
Add to

ACTIONS

  • Sun Pharma closes above 30-Day Moving Average of 564.59 today.
A 608.10 560.40 601.65 6.91 107.67
AVERAGE VOLUME
5-Day 681946.60
10-Day 585542.30
30-Day 381277.63
1789637
564.21 559.85 537.33 537.86 -290.65 7.3

08-Aug-18

572.55 3 (0.53%)

09-Aug-18

570.70 -1.85 (-0.32%)

10-Aug-18

553.60 -17.1 (-3%)

13-Aug-18

562.75 9.15 (1.65%)

14-Aug-18

601.65 38.9 (6.91%)

DELIVERY AVERAGES
3-Day 28.85%
5-Day 28.88%
8-Day 29.92%
26.52
619.00 506.50 589.93
SBI
Add to

ACTIONS

  • SBI Block Deal on BSE||Qty: 181,967||Deal Price: 295.00||Value (cr): 5.37||Time: 11:18am
A 299.10 293.75 294.70 -0.03 49.46
AVERAGE VOLUME
5-Day 2832337.80
10-Day 2339810.90
30-Day 1485772.53
1678183
278.49 275.31 269.53 281.93 -19.58 1.35

08-Aug-18

308.65 4.65 (1.53%)

09-Aug-18

316.45 7.8 (2.53%)

10-Aug-18

304.45 -12 (-3.79%)

13-Aug-18

294.80 -9.65 (-3.17%)

14-Aug-18

294.70 -0.1 (-0.03%)

DELIVERY AVERAGES
3-Day 19.91%
5-Day 22.62%
8-Day 23.69%
31.57
324.25 265.35 295.61
TCS
Add to

ACTIONS

  • As rupee hits all-time low of 70/USD, these 6 sectors are seen to benefit the most
A 2,024.00 1,983.50 2,001.25 0.04 45.82
AVERAGE VOLUME
5-Day 186012.60
10-Day 139525.80
30-Day 216397.47
228939
1962.96 1903.23 1681.27 1592.55 29.8 10.1

08-Aug-18

1974.60 6.5 (0.33%)

09-Aug-18

1974.55 -0.05 (-0%)

10-Aug-18

1993.85 19.3 (0.98%)

13-Aug-18

2000.50 6.65 (0.33%)

14-Aug-18

2001.25 0.75 (0.04%)

DELIVERY AVERAGES
3-Day 68.67%
5-Day 70.30%
8-Day 68.50%
58.42
2,200.55 1,800.45 2012.20
Reliance
Add to
A 1,216.40 1,185.25 1,210.95 2.00 37.91
AVERAGE VOLUME
5-Day 342773.20
10-Day 326250.40
30-Day 475688.03
313057
1117.60 1066.21 977.08 962.92 22.42 2.44

08-Aug-18

1217.25 33.7 (2.85%)

09-Aug-18

1217.95 0.7 (0.06%)

10-Aug-18

1204.00 -13.95 (-1.15%)

13-Aug-18

1187.15 -16.85 (-1.4%)

14-Aug-18

1210.95 23.8 (2%)

DELIVERY AVERAGES
3-Day 40.92%
5-Day 40.23%
8-Day 40.41%
34.11
1,305.85 1,068.45 1203.72
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 233,010||Deal Price: 305.40||Value (cr): 7.12||Time: 10:39am
A 310.25 306.35 307.25 0.44 32.41
AVERAGE VOLUME
5-Day 960251.20
10-Day 813670.40
30-Day 973187.37
1054867
286.91 278.37 272.93 269.89 32.72 7.31

08-Aug-18

300.40 -0.65 (-0.22%)

09-Aug-18

301.85 1.45 (0.48%)

10-Aug-18

304.70 2.85 (0.94%)

13-Aug-18

305.90 1.2 (0.39%)

14-Aug-18

307.25 1.35 (0.44%)

DELIVERY AVERAGES
3-Day 59.53%
5-Day 61.39%
8-Day 59.90%
55.49
336.45 275.35 308.15
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on NSE||Qty: 118,655||Deal Price: 612.70||Value (cr): 7.27||Time: 11:02am
A 621.15 605.00 618.30 2.15 25.84
AVERAGE VOLUME
5-Day 527777.20
10-Day 642313.10
30-Day 425720.03
417940
552.73 540.80 540.15 541.14 -483.05 2.5

08-Aug-18

596.40 4.35 (0.73%)

09-Aug-18

619.45 23.05 (3.86%)

10-Aug-18

615.65 -3.8 (-0.61%)

13-Aug-18

605.30 -10.35 (-1.68%)

14-Aug-18

618.30 13 (2.15%)

DELIVERY AVERAGES
3-Day 50.21%
5-Day 43.41%
8-Day 37.35%
40.66
665.80 544.80 617.39
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki closes below 50-Day Moving Average of 9161.46 today.
A 9,157.75 9,054.90 9,129.85 0.44 22.92
AVERAGE VOLUME
5-Day 35741.60
10-Day 35119.60
30-Day 34750.77
25100
9363.00 9183.99 9021.32 8972.89 33.88 6.6

08-Aug-18

9209.50 -187.3 (-1.99%)

09-Aug-18

9156.40 -53.1 (-0.58%)

10-Aug-18

9151.35 -5.05 (-0.06%)

13-Aug-18

9090.25 -61.1 (-0.67%)

14-Aug-18

9129.85 39.6 (0.44%)

DELIVERY AVERAGES
3-Day 41.27%
5-Day 50.63%
8-Day 48.93%
49.18
9,999.25 8,181.25 9114.27
ICICI Bank
Add to
A 333.50 324.60 332.30 2.17 22.74
AVERAGE VOLUME
5-Day 1375962.00
10-Day 1661920.70
30-Day 1401895.13
684325
288.84 287.79 299.08 302.36 46.41 2.09

08-Aug-18

318.20 5.1 (1.63%)

09-Aug-18

332.95 14.75 (4.64%)

10-Aug-18

328.15 -4.8 (-1.44%)

13-Aug-18

325.25 -2.9 (-0.88%)

14-Aug-18

332.30 7.05 (2.17%)

DELIVERY AVERAGES
3-Day 33.56%
5-Day 32.80%
8-Day 35.65%
32.35
357.75 292.75 329.50
Yes Bank
Add to

ACTIONS

  • Yes Bank closes above 30-Day Moving Average of 373.56 today.
A 384.50 368.45 381.75 2.87 22.10
AVERAGE VOLUME
5-Day 492652.60
10-Day 519822.90
30-Day 665462.87
578980
373.47 358.05 338.82 332.06 19.48 3.42

08-Aug-18

382.70 1.4 (0.37%)

09-Aug-18

381.25 -1.45 (-0.38%)

10-Aug-18

383.00 1.75 (0.46%)

13-Aug-18

371.10 -11.9 (-3.11%)

14-Aug-18

381.75 10.65 (2.87%)

DELIVERY AVERAGES
3-Day 28.76%
5-Day 29.13%
8-Day 30.61%
31.18
408.20 334.00 378.16
Larsen
Add to
A 1,266.75 1,250.10 1,253.50 -1.19 20.74
AVERAGE VOLUME
5-Day 117380.20
10-Day 158379.20
30-Day 157498.47
165451
1285.69 1293.50 1327.00 1303.09 30.61 3.58

08-Aug-18

1297.75 2.1 (0.16%)

09-Aug-18

1286.35 -11.4 (-0.88%)

10-Aug-18

1264.90 -21.45 (-1.67%)

13-Aug-18

1268.55 3.65 (0.29%)

14-Aug-18

1253.50 -15.05 (-1.19%)

DELIVERY AVERAGES
3-Day 50.81%
5-Day 50.34%
8-Day 48.48%
64.03
1,395.40 1,141.70 1258.83
Infosys
Add to
A 1,424.00 1,403.40 1,408.75 -0.05 17.09
AVERAGE VOLUME
5-Day 137204.00
10-Day 376614.40
30-Day 535625.40
121305
1347.35 1316.66 1210.32 1154.73 18.94 4.85

08-Aug-18

1362.90 -6.5 (-0.47%)

09-Aug-18

1380.30 17.4 (1.28%)

10-Aug-18

1385.20 4.9 (0.35%)

13-Aug-18

1409.45 24.25 (1.75%)

14-Aug-18

1408.75 -0.7 (-0.05%)

DELIVERY AVERAGES
3-Day 54.09%
5-Day 58.46%
8-Day 58.46%
54.31
1,550.35 1,268.55 1413.53
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 48,725||Deal Price: 1,297.55||Value (cr): 6.32||Time: 10:43am
A 1,299.90 1,285.90 1,291.60 0.31 14.33
AVERAGE VOLUME
5-Day 71225.00
10-Day 85513.40
30-Day 83007.00
110912
1334.67 1331.48 1199.31 1152.73 58.68 6.57

08-Aug-18

1290.35 6.85 (0.53%)

09-Aug-18

1277.70 -12.65 (-0.98%)

10-Aug-18

1286.80 9.1 (0.71%)

13-Aug-18

1287.55 0.75 (0.06%)

14-Aug-18

1291.60 4.05 (0.31%)

DELIVERY AVERAGES
3-Day 56.94%
5-Day 53.54%
8-Day 49.18%
65.45
1,416.30 1,158.80 1296.03
Vedanta
Add to

ACTIONS

  • Vedanta closes above 50-Day Moving Average of 227.00 today.
A 217.75 213.30 215.10 -0.44 13.70
AVERAGE VOLUME
5-Day 813726.20
10-Day 852885.60
30-Day 808817.03
636986
217.92 225.18 276.14 285.52 10.87 1.01

08-Aug-18

224.75 -2.05 (-0.9%)

09-Aug-18

230.50 5.75 (2.56%)

10-Aug-18

223.65 -6.85 (-2.97%)

13-Aug-18

216.05 -7.6 (-3.4%)

14-Aug-18

215.10 -0.95 (-0.44%)

DELIVERY AVERAGES
3-Day 26.99%
5-Day 26.15%
8-Day 26.74%
33.99
237.65 194.45 214.82
Tata Motors
Add to
A 249.90 247.50 248.70 0.06 11.87
AVERAGE VOLUME
5-Day 892662.60
10-Day 1152060.60
30-Day 954958.43
477144
259.92 273.71 326.64 350.35 124.35 3.58

08-Aug-18

255.00 3.15 (1.25%)

09-Aug-18

257.50 2.5 (0.98%)

10-Aug-18

250.25 -7.25 (-2.82%)

13-Aug-18

248.55 -1.7 (-0.68%)

14-Aug-18

248.70 0.15 (0.06%)

DELIVERY AVERAGES
3-Day 47.25%
5-Day 38.44%
8-Day 39.02%
59.01
273.40 223.70 248.63
HUL
Add to
A 1,759.45 1,723.00 1,747.10 0.82 11.75
AVERAGE VOLUME
5-Day 50374.00
10-Day 68505.40
30-Day 83149.90
67246
1706.50 1669.07 1494.92 1445.39 68.97 53.44

08-Aug-18

1753.40 23 (1.33%)

09-Aug-18

1753.50 0.1 (0.01%)

10-Aug-18

1748.70 -4.8 (-0.27%)

13-Aug-18

1732.90 -15.8 (-0.9%)

14-Aug-18

1747.10 14.2 (0.82%)

DELIVERY AVERAGES
3-Day 53.01%
5-Day 60.43%
8-Day 60.62%
55.00
1,906.15 1,559.65 1750.14
HDFC Bank
Add to
A 2,104.80 2,087.40 2,089.15 -0.07 9.91
AVERAGE VOLUME
5-Day 64175.80
10-Day 97583.40
30-Day 78919.30
47439
2148.08 2114.68 1992.19 1954.74 31.12 5.33

08-Aug-18

2136.85 4.7 (0.22%)

09-Aug-18

2118.65 -18.2 (-0.85%)

10-Aug-18

2115.00 -3.65 (-0.17%)

13-Aug-18

2090.65 -24.35 (-1.15%)

14-Aug-18

2089.15 -1.5 (-0.07%)

DELIVERY AVERAGES
3-Day 57.84%
5-Day 55.93%
8-Day 58.84%
58.92
2,299.70 1,881.60 2096.15
Bajaj Auto
Add to
A 2,656.05 2,632.85 2,645.55 0.49 7.75
AVERAGE VOLUME
5-Day 31958.40
10-Day 39255.60
30-Day 85667.67
29293
2834.14 2840.22 2921.36 3002.88 17.97 4.01

08-Aug-18

2658.00 -25.85 (-0.96%)

09-Aug-18

2660.75 2.75 (0.1%)

10-Aug-18

2631.25 -29.5 (-1.11%)

13-Aug-18

2632.55 1.3 (0.05%)

14-Aug-18

2645.55 13 (0.49%)

DELIVERY AVERAGES
3-Day 34.75%
5-Day 34.95%
8-Day 32.53%
36.42
2,895.80 2,369.30 2645.25
Asian Paints
Add to
A 1,415.80 1,391.10 1,395.55 -0.20 7.29
AVERAGE VOLUME
5-Day 86424.80
10-Day 88461.00
30-Day 96348.03
52234
1397.00 1348.15 1234.20 1213.99 65.73 17.17

08-Aug-18

1425.20 5.6 (0.39%)

09-Aug-18

1415.30 -9.9 (-0.69%)

10-Aug-18

1418.10 2.8 (0.2%)

13-Aug-18

1398.40 -19.7 (-1.39%)

14-Aug-18

1395.55 -2.85 (-0.2%)

DELIVERY AVERAGES
3-Day 42.51%
5-Day 43.78%
8-Day 51.37%
49.78
1,538.20 1,258.60 1404.25
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 53,750||Deal Price: 1,965.05||Value (cr): 10.56||Time: 09:48am
A 1,975.00 1,937.50 1,941.65 -0.23 7.29
AVERAGE VOLUME
5-Day 405636.20
10-Day 399140.90
30-Day 180169.10
37528
1970.66 1927.95 1870.48 1829.25 25.63 5.35

08-Aug-18

1980.80 8.8 (0.45%)

09-Aug-18

1977.55 -3.25 (-0.16%)

10-Aug-18

1975.40 -2.15 (-0.11%)

13-Aug-18

1946.20 -29.2 (-1.48%)

14-Aug-18

1941.65 -4.55 (-0.23%)

DELIVERY AVERAGES
3-Day 68.48%
5-Day 66.50%
8-Day 68.01%
69.51
2,140.80 1,751.60 1950.61
Hero Motocorp
Add to
A 3,330.10 3,250.00 3,263.00 -1.29 6.18
AVERAGE VOLUME
5-Day 18260.40
10-Day 21092.20
30-Day 34039.40
18950
3353.77 3454.30 3563.06 3587.97 17.65 5.54

08-Aug-18

3298.40 -3.4 (-0.1%)

09-Aug-18

3275.15 -23.25 (-0.7%)

10-Aug-18

3321.40 46.25 (1.41%)

13-Aug-18

3305.60 -15.8 (-0.48%)

14-Aug-18

3263.00 -42.6 (-1.29%)

DELIVERY AVERAGES
3-Day 45.89%
5-Day 50.64%
8-Day 49.35%
45.10
3,636.15 2,975.05 3286.00
M&M
Add to
A 961.00 948.55 952.05 -0.21 5.75
AVERAGE VOLUME
5-Day 127603.40
10-Day 131096.50
30-Day 122896.30
60445
921.86 915.15 829.62 801.25 24.52 3.9

08-Aug-18

928.05 1.75 (0.19%)

09-Aug-18

933.25 5.2 (0.56%)

10-Aug-18

945.00 11.75 (1.26%)

13-Aug-18

954.05 9.05 (0.96%)

14-Aug-18

952.05 -2 (-0.21%)

DELIVERY AVERAGES
3-Day 55.19%
5-Day 53.96%
8-Day 49.55%
55.61
1,049.45 858.65 954.55
Wipro
Add to

ACTIONS

  • Wipro closes above 150-Day Moving Average of 282.53 today.
A 286.80 281.80 284.40 0.60 4.38
AVERAGE VOLUME
5-Day 281487.00
10-Day 241768.30
30-Day 279155.90
154183
276.42 270.58 282.46 286.11 18.17 3.27

08-Aug-18

278.25 0.95 (0.34%)

09-Aug-18

278.90 0.65 (0.23%)

10-Aug-18

279.05 0.15 (0.05%)

13-Aug-18

282.70 3.65 (1.31%)

14-Aug-18

284.40 1.7 (0.6%)

DELIVERY AVERAGES
3-Day 47.49%
5-Day 50.87%
8-Day 49.94%
47.11
310.95 254.45 284.46
Adani Ports
Add to

ACTIONS

  • Adani Ports closes below 50-Day Moving Average of 375.85 today.
A 382.00 371.40 373.35 -1.06 4.16
AVERAGE VOLUME
5-Day 144250.20
10-Day 247717.30
30-Day 225256.60
111393
379.15 375.79 389.49 394.11 34.1 4.23

08-Aug-18

374.20 2.25 (0.6%)

09-Aug-18

376.90 2.7 (0.72%)

10-Aug-18

378.45 1.55 (0.41%)

13-Aug-18

377.35 -1.1 (-0.29%)

14-Aug-18

373.35 -4 (-1.06%)

DELIVERY AVERAGES
3-Day 29.45%
5-Day 26.24%
8-Day 21.90%
29.30
415.05 339.65 374.30
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel closes below 50-Day Moving Average of 369.39 today.
A 371.80 364.30 366.50 -0.66 4.07
AVERAGE VOLUME
5-Day 487157.60
10-Day 387207.40
30-Day 542534.67
110990
364.49 369.04 399.64 427.60 -88.31 1.42

08-Aug-18

384.60 3.25 (0.85%)

09-Aug-18

366.75 -17.85 (-4.64%)

10-Aug-18

369.10 2.35 (0.64%)

13-Aug-18

368.95 -0.15 (-0.04%)

14-Aug-18

366.50 -2.45 (-0.66%)

DELIVERY AVERAGES
3-Day 37.16%
5-Day 32.80%
8-Day 30.35%
49.68
405.80 332.10 367.53
Coal India
Add to

ACTIONS

  • Coal India closes above 200-Day Moving Average of 280.57 today.
A 283.05 277.00 281.50 0.81 3.61
AVERAGE VOLUME
5-Day 422245.80
10-Day 520810.00
30-Day 253177.17
128417
269.49 271.21 282.93 280.54 18.73 13.77

08-Aug-18

276.25 0.85 (0.31%)

09-Aug-18

280.15 3.9 (1.41%)

10-Aug-18

276.00 -4.15 (-1.48%)

13-Aug-18

279.25 3.25 (1.18%)

14-Aug-18

281.50 2.25 (0.81%)

DELIVERY AVERAGES
3-Day 43.87%
5-Day 43.65%
8-Day 43.02%
56.83
307.15 251.35 280.63
IndusInd Bank
Add to

ACTIONS

  • IndusInd Bank Block Deal on NSE||Qty: 60,062||Deal Price: 2,034.50||Value (cr): 12.22||Time: 10:04am
A 2,004.00 1,981.70 1,998.10 0.24 3.15
AVERAGE VOLUME
5-Day 18399.60
10-Day 46215.40
30-Day 44944.17
15762
1960.23 1955.03 1840.50 1793.79 31.55 5.12

08-Aug-18

2002.25 7.05 (0.35%)

09-Aug-18

1985.05 -17.2 (-0.86%)

10-Aug-18

1981.05 -4 (-0.2%)

13-Aug-18

1993.35 12.3 (0.62%)

14-Aug-18

1998.10 4.75 (0.24%)

DELIVERY AVERAGES
3-Day 55.17%
5-Day 60.06%
8-Day 62.03%
40.26
2,192.65 1,794.05 1990.10
ONGC
Add to
A 166.95 165.10 166.35 0.12 2.35
AVERAGE VOLUME
5-Day 224110.80
10-Day 948177.10
30-Day 547985.13
141240
161.60 162.42 177.57 179.77 9.62 1.1

08-Aug-18

171.90 4.8 (2.87%)

09-Aug-18

168.90 -3 (-1.75%)

10-Aug-18

169.25 0.35 (0.21%)

13-Aug-18

166.15 -3.1 (-1.83%)

14-Aug-18

166.35 0.2 (0.12%)

DELIVERY AVERAGES
3-Day 44.91%
5-Day 44.81%
8-Day 39.62%
48.32
182.75 149.55 165.99
NTPC
Add to

ACTIONS

  • NTPC closes above 50-Day Moving Average of 156.82 today.
A 158.60 156.55 156.95 -0.70 1.00
AVERAGE VOLUME
5-Day 85767.00
10-Day 88863.70
30-Day 619304.77
63496
155.22 156.19 164.38 167.97 12.55 1.27

08-Aug-18

158.15 -0.45 (-0.28%)

09-Aug-18

160.40 2.25 (1.42%)

10-Aug-18

159.55 -0.85 (-0.53%)

13-Aug-18

158.05 -1.5 (-0.94%)

14-Aug-18

156.95 -1.1 (-0.7%)

DELIVERY AVERAGES
3-Day 60.80%
5-Day 57.72%
8-Day 56.97%
66.60
173.85 142.25 157.29
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp closes below 50-Day Moving Average of 187.91 today.
A 188.50 186.35 187.20 -0.37 0.93
AVERAGE VOLUME
5-Day 72406.40
10-Day 190075.10
30-Day 620955.77
49648
183.43 188.00 196.09 198.40 11.62 1.8

08-Aug-18

189.55 0.45 (0.24%)

09-Aug-18

192.75 3.2 (1.69%)

10-Aug-18

190.30 -2.45 (-1.27%)

13-Aug-18

187.90 -2.4 (-1.26%)

14-Aug-18

187.20 -0.7 (-0.37%)

DELIVERY AVERAGES
3-Day 52.31%
5-Day 61.34%
8-Day 62.47%
54.26
206.65 169.15 187.50
Sections
Follow us on
Available On