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

| 03 Dec 14:35

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.

SENSEX

Company Name

Group

High

Low

Last Price

% Chg

Value (Rs. cr.)

5 Day Performance

Power Grid Corp

Add to

Watchlist | Portfolio

ACTIONS

Power Grid Corp Dividend||Interim Dividend 45.00%||Announcement date: Oct 24, 2025||Record date: Nov 10, 2025||Ex-Div: Nov 10, 2025

Analysis

269.00

264.65

268.05

0.22

182.95

AVERAGE VOLUME

5-Day	318673.00
10-Day	528773.50
30-Day	641646.37

6825274

278.23

281.65

288.93

286.69

16.15

2.7

26-Nov-25

275.05 1.4 (0.51%)

27-Nov-25

273.70 -1.35 (-0.49%)

28-Nov-25

269.90 -3.8 (-1.39%)

01-Dec-25

269.65 -0.25 (-0.09%)

02-Dec-25

267.45 -2.2 (-0.82%)

294.15

240.75

265.56

Trent

Add to

Watchlist | Portfolio

ACTIONS

Trent closes above 50-Day Moving Average of 5475.67 today.

Analysis

4,224.65

4,158.25

4,177.00

-1.18

115.94

AVERAGE VOLUME

5-Day	23793.20
10-Day	25843.80
30-Day	130377.87

277573

4498.92

4607.55

5181.18

5167.44

87.73

29.13

26-Nov-25

4292.25 47.95 (1.13%)

27-Nov-25

4268.50 -23.75 (-0.55%)

28-Nov-25

4250.85 -17.65 (-0.41%)

01-Dec-25

4218.45 -32.4 (-0.76%)

02-Dec-25

4227.05 8.6 (0.2%)

4,649.75

3,804.35

4175.35

SBI

Add to

Watchlist | Portfolio

ACTIONS

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

Analysis

972.25

947.35

949.60

-1.88

70.88

AVERAGE VOLUME

5-Day	628450.60
10-Day	526921.10
30-Day	677970.90

746387

953.90

920.50

844.99

821.27

11.71

2.12

26-Nov-25

984.05 0.85 (0.09%)

27-Nov-25

972.85 -11.2 (-1.14%)

28-Nov-25

979.55 6.7 (0.69%)

01-Dec-25

973.15 -6.4 (-0.65%)

02-Dec-25

967.75 -5.4 (-0.55%)

1,064.50

871.00

955.22

ICICI Bank

Add to

Watchlist | Portfolio

ACTIONS

ICICI Bank closes above 50-Day,200-Day Moving Average today.

Analysis

1,388.10

1,367.55

1,387.20

1.06

70.45

AVERAGE VOLUME

5-Day	534254.60
10-Day	979366.00
30-Day	667453.67

507868

1367.70

1373.22

1414.23

1384.59

20.01

3.42

26-Nov-25

1374.95 16.9 (1.24%)

27-Nov-25

1392.05 17.1 (1.24%)

28-Nov-25

1388.70 -3.35 (-0.24%)

01-Dec-25

1389.90 1.2 (0.09%)

02-Dec-25

1372.65 -17.25 (-1.24%)

1,509.90

1,235.40

1381.07

TCS

Add to

Watchlist | Portfolio

ACTIONS

TCS closes above 50-Day Moving Average of 3038.43 today.

Analysis

3,212.00

3,136.00

3,180.35

1.43

65.05

AVERAGE VOLUME

5-Day	180996.60
10-Day	184902.20
30-Day	221683.70

204533

3082.59

3044.62

3207.41

3296.36

24.31

15.22

26-Nov-25

3162.25 42.45 (1.36%)

27-Nov-25

3136.90 -25.35 (-0.8%)

28-Nov-25

3139.65 2.75 (0.09%)

01-Dec-25

3135.70 -3.95 (-0.13%)

02-Dec-25

3135.60 -0.1 (-0%)

3,449.15

2,822.05

3184.10

TMPV

Add to

Watchlist | Portfolio

ACTIONS

TMPV closes above its 30-Day,150-Day,200-Day Moving Average today.

Analysis

362.50

354.10

355.10

-1.80

64.88

AVERAGE VOLUME

5-Day	1303003.40
10-Day	1029293.00
30-Day	928701.13

1827070

388.36

396.91

408.51

404.91

1.45

26-Nov-25

359.20 6.75 (1.92%)

27-Nov-25

357.95 -1.25 (-0.35%)

28-Nov-25

356.85 -1.1 (-0.31%)

01-Dec-25

363.75 6.9 (1.93%)

02-Dec-25

361.60 -2.15 (-0.59%)

397.75

325.45

355.59

Infosys

Add to

Watchlist | Portfolio

ACTIONS

Infosys closes above 200-Day Moving Average of 1560.19 today.

Analysis

1,585.60

1,551.10

1,576.00

0.98

64.70

AVERAGE VOLUME

5-Day	352647.80
10-Day	449133.50
30-Day	484933.47

410509

1517.37

1501.64

1529.88

1553.34

24.38

7.5

26-Nov-25

1557.75 27.75 (1.81%)

27-Nov-25

1566.15 8.4 (0.54%)

28-Nov-25

1559.70 -6.45 (-0.41%)

01-Dec-25

1563.15 3.45 (0.22%)

02-Dec-25

1560.75 -2.4 (-0.15%)

1,716.80

1,404.70

1572.41

Reliance

Add to

Watchlist | Portfolio

ACTIONS

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

Analysis

1,552.00

1,533.10

1,539.30

-0.46

58.17

AVERAGE VOLUME

5-Day	470005.80
10-Day	549412.60
30-Day	603983.40

377890

1509.16

1457.90

1437.44

1388.39

44.35

3.97

26-Nov-25

1569.75 30.65 (1.99%)

27-Nov-25

1563.55 -6.2 (-0.39%)

28-Nov-25

1566.85 3.3 (0.21%)

01-Dec-25

1565.90 -0.95 (-0.06%)

02-Dec-25

1546.40 -19.5 (-1.25%)

1,701.00

1,391.80

1538.94

ITC

Add to

Watchlist | Portfolio

ACTIONS

ITC closes below 30-Day,50-Day Moving Average today.

Analysis

402.20

398.90

400.15

-0.22

48.20

AVERAGE VOLUME

5-Day	931451.20
10-Day	694409.90
30-Day	792012.83

1204592

409.16

406.72

414.16

413.41

14.2

7.38

26-Nov-25

402.25 1.55 (0.39%)

27-Nov-25

403.95 1.7 (0.42%)

28-Nov-25

404.40 0.45 (0.11%)

01-Dec-25

404.40 0 (0%)

02-Dec-25

401.05 -3.35 (-0.83%)

441.15

360.95

400.55

HDFC Bank

Add to

Watchlist | Portfolio

ACTIONS

HDFC Bank closes above 30-Day Moving Average of 994.55 today.

Analysis

996.00

987.85

995.90

0.60

46.67

AVERAGE VOLUME

5-Day	952602.40
10-Day	868308.10
30-Day	767725.17

468600

996.40

985.62

981.71

957.31

21.53

3.08

26-Nov-25

1003.85 14 (1.41%)

27-Nov-25

1009.25 5.4 (0.54%)

28-Nov-25

1007.00 -2.25 (-0.22%)

01-Dec-25

1002.55 -4.45 (-0.44%)

02-Dec-25

990.00 -12.55 (-1.25%)

1,089.00

891.00

991.73

M&M

Add to

Watchlist | Portfolio

ACTIONS

M&M POM on Nov 28, 2025||Announcement date: Oct 28, 2025

Analysis

3,741.00

3,640.60

3,651.00

-1.76

26.28

AVERAGE VOLUME

5-Day	120047.60
10-Day	106424.30
30-Day	123065.70

71973

3657.87

3594.17

3331.00

3184.25

33.95

8.08

26-Nov-25

3685.40 15.95 (0.43%)

27-Nov-25

3681.55 -3.85 (-0.1%)

28-Nov-25

3757.80 76.25 (2.07%)

01-Dec-25

3740.25 -17.55 (-0.47%)

02-Dec-25

3716.50 -23.75 (-0.63%)

4,088.15

3,344.85

3683.36

HUL

Add to

Watchlist | Portfolio

ACTIONS

HUL closes above 30-Day Moving Average of 2465.69 today.

Analysis

2,484.30

2,403.75

2,460.00

-0.70

25.15

AVERAGE VOLUME

5-Day	114984.80
10-Day	106715.10
30-Day	123056.07

102254

2461.63

2489.56

2462.20

2414.23

52.95

11.76

26-Nov-25

2425.55 11.65 (0.48%)

27-Nov-25

2451.10 25.55 (1.05%)

28-Nov-25

2467.00 15.9 (0.65%)

01-Dec-25

2463.80 -3.2 (-0.13%)

02-Dec-25

2477.40 13.6 (0.55%)

2,725.10

2,229.70

2450.65

Larsen

Add to

Watchlist | Portfolio

ACTIONS

Larsen closes above 30-Day Moving Average of 3604.64 today.

Analysis

4,048.65

3,970.00

3,975.80

-1.36

25.03

AVERAGE VOLUME

5-Day	154461.80
10-Day	123230.20
30-Day	145121.33

62962

3978.95

3878.64

3677.67

3577.18

96.06

7.78

26-Nov-25

4061.10 65.3 (1.63%)

27-Nov-25

4082.05 20.95 (0.52%)

28-Nov-25

4068.50 -13.55 (-0.33%)

01-Dec-25

4071.10 2.6 (0.06%)

02-Dec-25

4030.80 -40.3 (-0.99%)

4,433.85

3,627.75

4000.02

Adani Ports

Add to

Watchlist | Portfolio

ACTIONS

Adani Ports POM on Nov 05, 2025||Announcement date: Oct 03, 2025

Analysis

1,523.30

1,489.25

1,492.00

-1.56

20.57

AVERAGE VOLUME

5-Day	110530.60
10-Day	108815.80
30-Day	98275.57

137844

1474.51

1453.62

1408.32

1343.51

156.23

10.65

26-Nov-25

1505.90 22.05 (1.49%)

27-Nov-25

1508.80 2.9 (0.19%)

28-Nov-25

1516.75 7.95 (0.53%)

01-Dec-25

1530.20 13.45 (0.89%)

02-Dec-25

1515.60 -14.6 (-0.95%)

1,667.15

1,364.05

1503.61

Eternal

Add to

Watchlist | Portfolio

ACTIONS

Eternal closes above 30-Day Moving Average of 326.09 today.

Analysis

302.90

296.05

298.05

-0.83

19.25

AVERAGE VOLUME

5-Day	2357194.40
10-Day	2638602.80
30-Day	11299842.77

645731

312.94

323.03

291.56

273.58

121.65

8.42

26-Nov-25

306.80 4.25 (1.4%)

27-Nov-25

302.65 -4.15 (-1.35%)

28-Nov-25

300.15 -2.5 (-0.83%)

01-Dec-25

301.50 1.35 (0.45%)

02-Dec-25

300.55 -0.95 (-0.32%)

330.60

270.50

299.08

Kotak Mahindra

Add to

Watchlist | Portfolio

ACTIONS

Kotak Mahindra closes above 30-Day Moving Average of 2123.95 today.

Analysis

2,140.30

2,119.45

2,125.50

-0.78

17.92

AVERAGE VOLUME

5-Day	223011.80
10-Day	160312.40
30-Day	160559.40

84306

2119.40

2108.34

2088.96

2078.68

31.56

3.61

26-Nov-25

2103.25 32.85 (1.59%)

27-Nov-25

2109.60 6.35 (0.3%)

28-Nov-25

2124.00 14.4 (0.68%)

01-Dec-25

2147.75 23.75 (1.12%)

02-Dec-25

2142.30 -5.45 (-0.25%)

2,356.50

1,928.10

2129.18

Bharti Airtel

Add to

Watchlist | Portfolio

ACTIONS

Bharti Airtel closes above 30-Day,50-Day Moving Average today.

Analysis

2,110.35

2,082.00

2,087.35

-0.69

14.85

AVERAGE VOLUME

5-Day	256233.40
10-Day	222537.20
30-Day	341645.53

71138

2090.93

2028.31

1943.44

1884.16

45.13

11.7

26-Nov-25

2127.10 -33.65 (-1.56%)

27-Nov-25

2115.95 -11.15 (-0.52%)

28-Nov-25

2101.05 -14.9 (-0.7%)

01-Dec-25

2089.60 -11.45 (-0.54%)

02-Dec-25

2101.85 12.25 (0.59%)

2,312.00

1,891.70

2092.06

Bharat Elec

Add to

Watchlist | Portfolio

ACTIONS

Bharat Elec closes above 30-Day,50-Day Moving Average today.

Analysis

412.75

403.40

403.45

-2.30

13.16

AVERAGE VOLUME

5-Day	323465.20
10-Day	604466.30
30-Day	874278.63

326121

417.12

412.91

393.78

365.09

51.92

14.97

26-Nov-25

415.05 4.9 (1.19%)

27-Nov-25

413.05 -2 (-0.48%)

28-Nov-25

411.55 -1.5 (-0.36%)

01-Dec-25

417.15 5.6 (1.36%)

02-Dec-25

412.95 -4.2 (-1.01%)

454.20

371.70

406.69

Axis Bank

Add to

Watchlist | Portfolio

ACTIONS

Axis Bank closes above 150-Day Moving Average of 1116.03 today.

Analysis

1,270.00

1,255.00

1,263.70

0.34

12.21

AVERAGE VOLUME

5-Day	179600.60
10-Day	243542.50
30-Day	319964.97

96648

1249.98

1217.84

1167.82

1142.55

16.13

2.2

26-Nov-25

1290.15 24.15 (1.91%)

27-Nov-25

1287.35 -2.8 (-0.22%)

28-Nov-25

1280.25 -7.1 (-0.55%)

01-Dec-25

1275.85 -4.4 (-0.34%)

02-Dec-25

1259.45 -16.4 (-1.29%)

1,385.35

1,133.55

1263.41

Asian Paints

Add to

Watchlist | Portfolio

ACTIONS

Asian Paints Dividend||Interim Dividend 450.00%||Announcement date: Oct 03, 2025||Record date: Nov 18, 2025||Ex-Div: Nov 18, 2025

Analysis

2,968.90

2,932.30

2,939.65

-0.48

11.81

AVERAGE VOLUME

5-Day	35098.80
10-Day	36567.30
30-Day	77562.13

40163

2711.19

2580.07

2458.02

2419.79

73.09

14.85

26-Nov-25

2875.05 -0.75 (-0.03%)

27-Nov-25

2878.60 3.55 (0.12%)

28-Nov-25

2873.40 -5.2 (-0.18%)

01-Dec-25

2864.70 -8.7 (-0.3%)

02-Dec-25

2953.85 89.15 (3.11%)

3,249.20

2,658.50

2949.86

Tata Steel

Add to

Watchlist | Portfolio

ACTIONS

Tata Steel closes above 30-Day,50-Day Moving Average today.

Analysis

167.85

165.00

166.20

-0.92

11.19

AVERAGE VOLUME

5-Day	1022704.00
10-Day	1276640.90
30-Day	1563860.63

673447

174.98

173.65

163.61

158.53

14.18

1.46

26-Nov-25

169.75 3.4 (2.04%)

27-Nov-25

168.10 -1.65 (-0.97%)

28-Nov-25

167.85 -0.25 (-0.15%)

01-Dec-25

168.65 0.8 (0.48%)

02-Dec-25

167.75 -0.9 (-0.53%)

184.50

151.00

166.19

Bajaj Finance

Add to

Watchlist | Portfolio

ACTIONS

Bajaj Finance closes above 50-Day Moving Average of 1029.14 today.

Analysis

1,025.75

1,013.65

1,018.75

-0.63

10.61

AVERAGE VOLUME

5-Day	278446.20
10-Day	310523.50
30-Day	328491.17

104140

1039.62

1031.14

955.05

933.61

39.55

6.88

26-Nov-25

1010.80 24.8 (2.52%)

27-Nov-25

1033.70 22.9 (2.27%)

28-Nov-25

1037.65 3.95 (0.38%)

01-Dec-25

1020.50 -17.15 (-1.65%)

02-Dec-25

1025.25 4.75 (0.47%)

1,127.75

922.75

1018.13

NTPC

Add to

Watchlist | Portfolio

ACTIONS

NTPC Dividend||Interim Dividend 27.50%||Announcement date: Oct 27, 2025||Record date: Nov 07, 2025||Ex-Div: Nov 07, 2025

Analysis

328.60

321.30

321.55

-2.15

9.27

AVERAGE VOLUME

5-Day	703788.60
10-Day	638811.80
30-Day	822917.40

288305

331.76

335.00

336.34

336.80

15.65

26-Nov-25

326.25 2.55 (0.79%)

27-Nov-25

327.20 0.95 (0.29%)

28-Nov-25

326.60 -0.6 (-0.18%)

01-Dec-25

327.25 0.65 (0.2%)

02-Dec-25

328.60 1.35 (0.41%)

361.45

295.75

323.51

Maruti Suzuki

Add to

Watchlist | Portfolio

ACTIONS

Maruti Suzuki closes above 30-Day,50-Day Moving Average today.

Analysis

16,249.40

16,008.05

16,074.80

-1.02

7.93

AVERAGE VOLUME

5-Day	8849.80
10-Day	8269.70
30-Day	13023.23

4934

15949.80

16014.37

14054.34

13520.04

35.49

5.79

26-Nov-25

16154.55 271.6 (1.71%)

27-Nov-25

15902.60 -251.95 (-1.56%)

28-Nov-25

15894.10 -8.5 (-0.05%)

01-Dec-25

16116.00 221.9 (1.4%)

02-Dec-25

16240.90 124.9 (0.78%)

17,864.95

14,616.85

16098.97

HCL Tech

Add to

Watchlist | Portfolio

ACTIONS

HCL Tech closes above 200-Day Moving Average of 1572.41 today.

Analysis

1,652.40

1,628.50

1,638.20

0.17

6.26

AVERAGE VOLUME

5-Day	74244.80
10-Day	182287.10
30-Day	125231.23

38241

1574.33

1523.12

1560.90

1563.40

36.69

12.21

26-Nov-25

1617.75 17.05 (1.07%)

27-Nov-25

1628.75 11 (0.68%)

28-Nov-25

1627.75 -1 (-0.06%)

01-Dec-25

1643.20 15.45 (0.95%)

02-Dec-25

1635.50 -7.7 (-0.47%)

1,799.05

1,471.95

1637.21

Titan Company

Add to

Watchlist | Portfolio

ACTIONS

Titan Company POM on Oct 24, 2025||Announcement date: Sep 19, 2025

Analysis

3,894.70

3,798.10

3,798.30

-2.28

5.09

AVERAGE VOLUME

5-Day	18405.20
10-Day	23218.30
30-Day	33284.13

13412

3819.05

3682.17

3574.61

3472.32

86.56

22.52

26-Nov-25

3896.75 44.3 (1.15%)

27-Nov-25

3903.75 7 (0.18%)

28-Nov-25

3908.95 5.2 (0.13%)

01-Dec-25

3892.80 -16.15 (-0.41%)

02-Dec-25

3886.95 -5.85 (-0.15%)

4,275.60

3,498.30

3843.55

Sun Pharma

Add to

Watchlist | Portfolio

ACTIONS

Sun Pharma closes above 200-Day Moving Average of 1687.79 today.

Analysis

1,815.95

1,784.00

1,804.80

0.38

2.93

AVERAGE VOLUME

5-Day	55376.00
10-Day	51929.10
30-Day	70410.90

16211

1738.14

1699.15

1680.59

1685.49

96.26

17.79

26-Nov-25

1804.85 33.1 (1.87%)

27-Nov-25

1809.50 4.65 (0.26%)

28-Nov-25

1831.25 21.75 (1.2%)

01-Dec-25

1807.85 -23.4 (-1.28%)

02-Dec-25

1798.05 -9.8 (-0.54%)

1,977.85

1,618.25

1796.03

Tech Mahindra

Add to

Watchlist | Portfolio

ACTIONS

Tech Mahindra closes above 150-Day Moving Average of 1523.03 today.

Analysis

1,550.70

1,530.80

1,544.20

0.56

2.40

AVERAGE VOLUME

5-Day	47701.20
10-Day	296155.60
30-Day	148482.67

15562

1454.75

1453.08

1523.96

1511.91

38.57

6.79

26-Nov-25

1520.10 24.95 (1.67%)

27-Nov-25

1509.95 -10.15 (-0.67%)

28-Nov-25

1516.85 6.9 (0.46%)

01-Dec-25

1528.55 11.7 (0.77%)

02-Dec-25

1535.55 7 (0.46%)

1,689.10

1,382.00

1542.19

UltraTechCement

Add to

Watchlist | Portfolio

ACTIONS

UltraTechCement closes above 200-Day Moving Average of 11800.10 today.

Analysis

11,721.05

11,525.00

11,600.00

-0.54

2.20

AVERAGE VOLUME

5-Day	5141.40
10-Day	4583.30
30-Day	9243.07

1894

11854.30

11999.75

12045.24

11835.17

46.12

4.91

26-Nov-25

11760.15 189.3 (1.64%)

27-Nov-25

11624.95 -135.2 (-1.15%)

28-Nov-25

11600.00 -24.95 (-0.21%)

01-Dec-25

11691.45 91.45 (0.79%)

02-Dec-25

11662.90 -28.55 (-0.24%)

12,829.15

10,496.65

11588.95

Bajaj Finserv

Add to

Watchlist | Portfolio

ACTIONS

Bajaj Finserv closes above 30-Day Moving Average of 2087.74 today.

Analysis

2,065.70

2,035.95

2,042.00

-1.14

1.56

AVERAGE VOLUME

5-Day	30103.40
10-Day	33913.60
30-Day	35734.50

7618

2090.06

2069.10

2023.07

1993.08

227.65

39.3

26-Nov-25

2083.80 53.45 (2.63%)

27-Nov-25

2103.25 19.45 (0.93%)

28-Nov-25

2094.35 -8.9 (-0.42%)

01-Dec-25

2081.55 -12.8 (-0.61%)

02-Dec-25

2065.65 -15.9 (-0.76%)

2,272.20

1,859.10

2046.45

all stats

Indices Graph

intraday

BSE

Advance

1230

Decline

2518

Advance

814

Decline

2006

Indian Indices

Company Name	Current Value	Change % Chg
S&P BSE Sensex	84916.12	-222.15 -0.26
NIFTY 50	25926.45	-105.75 -0.41
S&P BSE Smallcap	51511.36	-311.11 -0.60
S&P BSE Midcap	46529.82	-527.14 -1.13
S&P BSE SmallCap Select Index	8051.71	-46.94 -0.58
More

TOP 100

Market Capitalisation

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