Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 17 Aug 12:48

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
Sun Pharma
Add to
A 633.25 619.30 626.80 1.16 43.13
AVERAGE VOLUME
5-Day 995296.00
10-Day 705405.00
30-Day 420962.50
688107
565.56 562.47 537.55 538.19 142.78 7.61

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%)

16-Aug-18

619.60 17.95 (2.98%)

DELIVERY AVERAGES
3-Day 28.62%
5-Day 29.68%
8-Day 30.00%
30.24
681.55 557.65 626.61
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 98,627||Deal Price: 583.85||Value (cr): 5.76||Time: 10:33am
A 585.10 571.00 583.00 2.62 27.21
AVERAGE VOLUME
5-Day 781513.80
10-Day 695357.60
30-Day 638900.87
466804
549.55 556.35 605.43 622.61 11.74 1.14

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%)

16-Aug-18

568.10 -10.8 (-1.87%)

DELIVERY AVERAGES
3-Day 28.48%
5-Day 38.18%
8-Day 40.67%
57.49
624.90 511.30 581.33
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 357,489||Deal Price: 312.00||Value (cr): 11.15||Time: 09:24am
A 315.00 308.00 313.35 2.13 26.32
AVERAGE VOLUME
5-Day 899936.00
10-Day 808503.50
30-Day 909807.67
839881
288.32 279.10 273.17 270.10 33.37 7.45

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%)

16-Aug-18

306.80 -0.45 (-0.15%)

DELIVERY AVERAGES
3-Day 68.80%
5-Day 67.96%
8-Day 65.83%
84.25
337.45 276.15 312.95
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on NSE||Qty: 527,091||Deal Price: 623.20||Value (cr): 32.85||Time: 09:52am
A 634.80 620.95 625.45 0.26 26.07
AVERAGE VOLUME
5-Day 619612.20
10-Day 685623.90
30-Day 449065.63
416896
556.39 542.67 540.55 541.84 -488.63 2.53

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%)

16-Aug-18

623.85 5.55 (0.9%)

DELIVERY AVERAGES
3-Day 47.74%
5-Day 47.24%
8-Day 39.14%
49.40
686.20 561.50 626.04
Yes Bank
Add to

ACTIONS

  • Yes Bank closes above 30-Day Moving Average of 373.56 today.
A 391.00 381.00 390.30 3.06 15.38
AVERAGE VOLUME
5-Day 545200.20
10-Day 542223.40
30-Day 677686.50
393991
374.91 358.85 339.07 332.38 19.91 3.49

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%)

16-Aug-18

378.70 -3.05 (-0.8%)

DELIVERY AVERAGES
3-Day 33.96%
5-Day 29.44%
8-Day 31.15%
32.09
416.55 340.85 387.49
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 164,410||Deal Price: 328.65||Value (cr): 5.40||Time: 11:38am
A 340.70 336.00 339.80 1.60 15.26
AVERAGE VOLUME
5-Day 1418453.80
10-Day 1727136.70
30-Day 1425976.90
449185
290.88 288.80 299.23 302.53 47.46 2.14

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%)

16-Aug-18

334.45 2.15 (0.65%)

DELIVERY AVERAGES
3-Day 45.05%
5-Day 37.03%
8-Day 38.23%
54.54
367.85 301.05 338.97
Vedanta
Add to
A 216.75 211.80 215.75 3.45 15.03
AVERAGE VOLUME
5-Day 938928.20
10-Day 869447.20
30-Day 825112.07
696434
217.26 224.43 275.28 284.86 10.91 1.01

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%)

16-Aug-18

208.55 -6.55 (-3.05%)

DELIVERY AVERAGES
3-Day 28.52%
5-Day 25.44%
8-Day 26.21%
26.43
229.40 187.70 214.21
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 27,590||Deal Price: 1,896.00||Value (cr): 5.23||Time: 10:17am
A 1,903.20 1,883.05 1,892.15 0.07 14.96
AVERAGE VOLUME
5-Day 708568.80
10-Day 388639.80
30-Day 230863.80
79050
1969.59 1928.68 1871.52 1830.18 24.97 5.21

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%)

16-Aug-18

1890.90 -50.75 (-2.61%)

DELIVERY AVERAGES
3-Day 72.45%
5-Day 70.79%
8-Day 69.98%
76.69
2,079.95 1,701.85 1896.26
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki closes above 50-Day Moving Average of 9188.47 today.
A 9,285.80 9,176.80 9,185.00 -0.18 14.75
AVERAGE VOLUME
5-Day 36827.00
10-Day 34098.30
30-Day 34676.50
16054
9362.37 9190.61 9020.09 8977.93 34.08 6.64

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%)

16-Aug-18

9201.95 72.1 (0.79%)

DELIVERY AVERAGES
3-Day 49.18%
5-Day 48.73%
8-Day 50.20%
56.50
10,122.10 8,281.80 9245.28
Reliance
Add to
A 1,215.00 1,205.20 1,210.00 0.82 12.77
AVERAGE VOLUME
5-Day 311974.00
10-Day 307558.60
30-Day 475239.90
105503
1124.60 1071.15 978.81 964.22 22.4 2.44

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%)

16-Aug-18

1200.20 -10.75 (-0.89%)

DELIVERY AVERAGES
3-Day 41.90%
5-Day 41.95%
8-Day 39.86%
43.45
1,320.20 1,080.20 1210.69
SBI
Add to

ACTIONS

  • SBI Block Deal on BSE||Qty: 181,967||Deal Price: 295.00||Value (cr): 5.37||Time: 11:18am
A 296.45 294.20 294.55 0.63 12.69
AVERAGE VOLUME
5-Day 2848191.80
10-Day 2277704.30
30-Day 1498201.07
430685
279.66 275.77 269.45 281.84 -19.57 1.35

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%)

16-Aug-18

292.70 -2 (-0.68%)

DELIVERY AVERAGES
3-Day 28.00%
5-Day 23.51%
8-Day 24.57%
35.47
321.95 263.45 295.14
TCS
Add to

ACTIONS

  • As rupee hits all-time low of 70/USD, these 6 sectors are seen to benefit the most
A 2,017.75 2,005.00 2,011.35 0.13 9.56
AVERAGE VOLUME
5-Day 193645.20
10-Day 141506.30
30-Day 216190.03
47528
1967.59 1908.86 1685.64 1596.06 29.95 10.15

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%)

16-Aug-18

2008.75 7.5 (0.37%)

DELIVERY AVERAGES
3-Day 66.00%
5-Day 69.57%
8-Day 68.55%
64.59
2,209.60 1,807.90 2011.60
Kotak Mahindra
Add to
A 1,273.00 1,246.35 1,266.40 1.73 9.33
AVERAGE VOLUME
5-Day 127606.80
10-Day 111624.60
30-Day 92634.37
73673
1330.62 1330.06 1200.90 1153.81 57.54 6.44

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%)

16-Aug-18

1244.90 -46.7 (-3.62%)

DELIVERY AVERAGES
3-Day 48.03%
5-Day 48.84%
8-Day 48.02%
41.65
1,369.35 1,120.45 1263.74
Tata Motors
Add to

ACTIONS

  • Tata Motors Block Deal on NSE||Qty: 234,698||Deal Price: 254.95||Value (cr): 5.98||Time: 10:48am
A 256.30 253.40 255.95 1.91 9.01
AVERAGE VOLUME
5-Day 854335.20
10-Day 895949.40
30-Day 952007.33
351994
259.39 272.82 325.41 349.42 127.98 3.68

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%)

16-Aug-18

251.15 2.45 (0.99%)

DELIVERY AVERAGES
3-Day 50.63%
5-Day 45.30%
8-Day 41.76%
51.50
276.25 226.05 254.89
Infosys
Add to
A 1,436.65 1,423.45 1,429.95 0.33 8.28
AVERAGE VOLUME
5-Day 149904.60
10-Day 271713.10
30-Day 537664.07
57882
1350.04 1320.45 1212.88 1157.13 19.23 4.92

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%)

16-Aug-18

1425.30 16.55 (1.17%)

DELIVERY AVERAGES
3-Day 55.12%
5-Day 59.07%
8-Day 58.92%
68.78
1,567.80 1,282.80 1430.94
Larsen
Add to
A 1,244.30 1,231.80 1,235.30 0.19 8.21
AVERAGE VOLUME
5-Day 138504.40
10-Day 167503.00
30-Day 158646.30
66436
1284.81 1291.17 1326.34 1303.07 30.17 3.53

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%)

16-Aug-18

1232.95 -20.55 (-1.64%)

DELIVERY AVERAGES
3-Day 50.81%
5-Day 49.47%
8-Day 48.86%
45.71
1,356.20 1,109.70 1239.44
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on NSE||Qty: 92,279||Deal Price: 2,085.50||Value (cr): 19.24||Time: 09:24am
A 2,092.50 2,076.50 2,081.25 0.27 4.89
AVERAGE VOLUME
5-Day 68304.00
10-Day 99821.60
30-Day 79463.60
23479
2147.17 2115.00 1993.60 1956.05 31 5.31

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%)

16-Aug-18

2075.60 -13.55 (-0.65%)

DELIVERY AVERAGES
3-Day 63.87%
5-Day 57.67%
8-Day 57.47%
69.82
2,283.15 1,868.05 2085.36
M&M
Add to

ACTIONS

  • M&M Block Deal on NSE||Qty: 100,200||Deal Price: 958.00||Value (cr): 9.60||Time: 09:34am
A 968.35 951.00 962.05 1.35 4.13
AVERAGE VOLUME
5-Day 121588.80
10-Day 128312.20
30-Day 122929.77
42973
923.55 915.84 830.88 802.56 24.78 3.94

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%)

16-Aug-18

949.20 -2.85 (-0.3%)

DELIVERY AVERAGES
3-Day 57.76%
5-Day 55.62%
8-Day 49.28%
60.80
1,044.10 854.30 961.95
Asian Paints
Add to
A 1,408.00 1,389.85 1,393.45 0.08 3.91
AVERAGE VOLUME
5-Day 89064.00
10-Day 92020.50
30-Day 98268.87
28024
1400.36 1350.72 1235.54 1215.03 65.64 17.14

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%)

16-Aug-18

1392.35 -3.2 (-0.23%)

DELIVERY AVERAGES
3-Day 48.16%
5-Day 49.43%
8-Day 49.17%
49.74
1,531.55 1,253.15 1395.56
HUL
Add to
A 1,750.70 1,732.05 1,749.95 0.85 3.23
AVERAGE VOLUME
5-Day 44242.60
10-Day 66009.60
30-Day 82280.40
18455
1708.47 1672.32 1497.40 1447.89 69.09 53.53

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%)

16-Aug-18

1735.20 -11.9 (-0.68%)

DELIVERY AVERAGES
3-Day 54.50%
5-Day 54.88%
8-Day 61.57%
57.12
1,908.70 1,561.70 1739.91
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto Block Deal on NSE||Qty: 25,572||Deal Price: 2,668.00||Value (cr): 6.82||Time: 10:41am
A 2,684.00 2,645.00 2,664.45 -0.10 2.59
AVERAGE VOLUME
5-Day 31428.00
10-Day 31406.10
30-Day 84709.50
9712
2823.77 2835.87 2917.53 2999.84 18.1 4.04

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%)

16-Aug-18

2667.15 21.6 (0.82%)

DELIVERY AVERAGES
3-Day 48.13%
5-Day 42.40%
8-Day 39.90%
65.21
2,933.85 2,400.45 2660.31
Adani Ports
Add to

ACTIONS

  • Adani Ports Block Deal on NSE||Qty: 227,945||Deal Price: 369.95||Value (cr): 8.43||Time: 09:30am
A 378.80 372.75 376.55 1.78 2.43
AVERAGE VOLUME
5-Day 117673.20
10-Day 244695.90
30-Day 225458.73
64651
379.47 375.67 389.16 393.81 34.39 4.27

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%)

16-Aug-18

369.95 -3.4 (-0.91%)

DELIVERY AVERAGES
3-Day 44.45%
5-Day 35.27%
8-Day 24.70%
59.46
406.90 333.00 376.24
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel closes above 50-Day Moving Average of 369.23 today.
A 374.45 366.50 369.65 -0.65 2.10
AVERAGE VOLUME
5-Day 557815.60
10-Day 366820.30
30-Day 553737.40
56945
364.68 368.88 398.72 426.91 -89.07 1.44

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%)

16-Aug-18

372.05 5.55 (1.51%)

DELIVERY AVERAGES
3-Day 46.58%
5-Day 35.83%
8-Day 32.38%
49.95
409.25 334.85 369.37
Wipro
Add to

ACTIONS

  • Wipro closes above 150-Day Moving Average of 282.53 today.
A 282.30 278.00 279.65 -0.07 1.76
AVERAGE VOLUME
5-Day 315192.60
10-Day 277607.60
30-Day 289917.30
62938
276.99 270.99 282.21 286.04 17.87 3.22

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%)

16-Aug-18

279.85 -4.55 (-1.6%)

DELIVERY AVERAGES
3-Day 47.38%
5-Day 53.03%
8-Day 51.59%
57.58
307.80 251.90 278.90
Hero Motocorp
Add to
A 3,325.00 3,283.00 3,283.00 -0.09 1.75
AVERAGE VOLUME
5-Day 19523.40
10-Day 19453.90
30-Day 34283.73
5337
3347.70 3447.24 3559.95 3585.25 17.76 5.57

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%)

16-Aug-18

3286.10 23.1 (0.71%)

DELIVERY AVERAGES
3-Day 46.20%
5-Day 47.75%
8-Day 50.75%
46.71
3,614.70 2,957.50 3302.46
Coal India
Add to

ACTIONS

  • Coal India Block Deal on NSE||Qty: 302,744||Deal Price: 283.65||Value (cr): 8.59||Time: 09:35am
A 286.45 281.85 281.85 -0.21 1.63
AVERAGE VOLUME
5-Day 219682.40
10-Day 399519.30
30-Day 255114.27
57964
270.10 271.03 282.79 280.51 18.75 13.78

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%)

16-Aug-18

282.45 0.95 (0.34%)

DELIVERY AVERAGES
3-Day 45.85%
5-Day 45.48%
8-Day 44.51%
54.36
310.65 254.25 283.18
ONGC
Add to
A 165.30 162.60 162.85 -0.76 1.18
AVERAGE VOLUME
5-Day 185956.60
10-Day 922162.60
30-Day 534305.37
72487
161.87 162.30 177.35 179.66 9.41 1.08

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%)

16-Aug-18

164.10 -2.25 (-1.35%)

DELIVERY AVERAGES
3-Day 47.02%
5-Day 44.84%
8-Day 44.15%
50.25
180.50 147.70 163.51
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 1,994.80 1,984.05 1,990.00 0.35 0.86
AVERAGE VOLUME
5-Day 20958.60
10-Day 46459.80
30-Day 44857.80
4302
1960.50 1956.38 1842.24 1795.60 31.42 5.1

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%)

16-Aug-18

1983.15 -14.95 (-0.75%)

DELIVERY AVERAGES
3-Day 62.75%
5-Day 58.14%
8-Day 63.01%
67.64
2,181.45 1,784.85 1991.10
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp closes below 50-Day Moving Average of 187.91 today.
A 189.80 186.00 186.35 -0.51 0.70
AVERAGE VOLUME
5-Day 60674.00
10-Day 171997.60
30-Day 607194.27
37793
183.57 187.71 196.00 198.27 11.57 1.79

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%)

16-Aug-18

187.30 0.1 (0.05%)

DELIVERY AVERAGES
3-Day 54.48%
5-Day 60.74%
8-Day 61.74%
61.82
206.00 168.60 186.85
NTPC
Add to

ACTIONS

  • NTPC closes above 50-Day Moving Average of 156.82 today.
A 160.00 157.95 159.85 1.01 0.48
AVERAGE VOLUME
5-Day 74731.60
10-Day 86437.90
30-Day 539289.27
30022
155.39 156.10 164.26 167.85 12.78 1.3

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%)

16-Aug-18

158.25 1.3 (0.83%)

DELIVERY AVERAGES
3-Day 61.01%
5-Day 58.99%
8-Day 57.60%
68.09
174.05 142.45 158.93
Sections
Follow us on
Available On