Moneycontrol

You are Here : Most Active Stocks BSE

Most Active Stocks BSE
| 17 Dec 10:46

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
YES BANK
Add to

ACTIONS

  • Yes Bank Block Deal on NSE||Qty: 301,741||Deal Price: 181.70||Value (cr): 5.48||Time: 10:10am
A 184.50 180.35 182.10 0.97 22.78
AVERAGE VOLUME
5-Day 7616899.00
10-Day 6797935.90
30-Day 6432051.43
1250198
192.21 201.67 297.87 302.56 9.4 1.63

10-Dec-18

165.35 -0.75 (-0.45%)

11-Dec-18

177.40 12.05 (7.29%)

12-Dec-18

186.80 9.4 (5.3%)

13-Dec-18

174.70 -12.1 (-6.48%)

14-Dec-18

180.35 5.65 (3.23%)

DELIVERY AVERAGES
3-Day 16.32%
5-Day 15.12%
8-Day 15.91%
17.87
198.35 162.35 182.22
Vedanta
Add to
A 214.25 207.00 207.85 3.31 21.54
AVERAGE VOLUME
5-Day 750490.60
10-Day 835902.00
30-Day 953698.93
1029171
203.96 209.05 226.08 244.90 11.19 0.97

10-Dec-18

192.70 -3.2 (-1.63%)

11-Dec-18

193.60 0.9 (0.47%)

12-Dec-18

199.40 5.8 (3%)

13-Dec-18

200.40 1 (0.5%)

14-Dec-18

201.20 0.8 (0.4%)

DELIVERY AVERAGES
3-Day 24.77%
5-Day 21.50%
8-Day 20.47%
28.33
221.30 181.10 209.25
Maruti Suzuki
Add to
A 7,791.70 7,660.05 7,777.00 1.61 18.40
AVERAGE VOLUME
5-Day 56834.20
10-Day 56560.70
30-Day 69978.93
23767
7314.55 7178.07 8350.63 8488.87 29.75 5.63

10-Dec-18

7350.10 36 (0.49%)

11-Dec-18

7309.85 -40.25 (-0.55%)

12-Dec-18

7487.05 177.2 (2.42%)

13-Dec-18

7663.75 176.7 (2.36%)

14-Dec-18

7654.10 -9.65 (-0.13%)

DELIVERY AVERAGES
3-Day 31.02%
5-Day 29.77%
8-Day 32.46%
28.16
8,419.50 6,888.70 7741.21
Tata Motors
Add to
A 175.90 167.30 174.85 4.76 16.83
AVERAGE VOLUME
5-Day 1475572.60
10-Day 1572393.00
30-Day 1590738.07
975147
178.10 183.20 245.58 270.83 51.43 2.52

10-Dec-18

156.85 -5.6 (-3.45%)

11-Dec-18

158.20 1.35 (0.86%)

12-Dec-18

163.90 5.7 (3.6%)

13-Dec-18

166.45 2.55 (1.56%)

14-Dec-18

166.90 0.45 (0.27%)

DELIVERY AVERAGES
3-Day 21.38%
5-Day 21.69%
8-Day 22.54%
25.45
183.55 150.25 172.61
Reliance
Add to

ACTIONS

  • Reliance Block Deal on NSE||Qty: 50,198||Deal Price: 1,120.95||Value (cr): 5.63||Time: 10:13am
A 1,125.00 1,110.30 1,122.65 0.98 12.90
AVERAGE VOLUME
5-Day 822974.00
10-Day 538721.80
30-Day 755707.03
115402
1112.80 1112.89 1097.78 1054.97 20.43 2.26

10-Dec-18

1088.50 -44.75 (-3.95%)

11-Dec-18

1096.20 7.7 (0.71%)

12-Dec-18

1110.50 14.3 (1.3%)

13-Dec-18

1106.80 -3.7 (-0.33%)

14-Dec-18

1111.75 4.95 (0.45%)

DELIVERY AVERAGES
3-Day 39.09%
5-Day 40.98%
8-Day 40.18%
37.17
1,222.90 1,000.60 1118.03
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel closes above 30-Day,50-Day Moving Average today.
A 323.05 313.60 320.35 0.49 10.36
AVERAGE VOLUME
5-Day 514504.80
10-Day 420419.40
30-Day 399017.10
324232
310.23 305.79 350.17 364.11 - 1.24

10-Dec-18

294.30 -9.6 (-3.16%)

11-Dec-18

290.10 -4.2 (-1.43%)

12-Dec-18

305.20 15.1 (5.21%)

13-Dec-18

302.70 -2.5 (-0.82%)

14-Dec-18

318.80 16.1 (5.32%)

DELIVERY AVERAGES
3-Day 28.58%
5-Day 29.58%
8-Day 27.77%
20.90
350.65 286.95 319.41
HUL
Add to

ACTIONS

  • JP Morgan downgrades HUL, sees limited scope for earnings upgrades
A 1,870.50 1,851.40 1,866.00 0.50 9.05
AVERAGE VOLUME
5-Day 96749.40
10-Day 132141.20
30-Day 118313.13
48577
1716.53 1656.50 1650.60 1580.46 70.47 57.08

10-Dec-18

1797.10 -25.75 (-1.41%)

11-Dec-18

1795.20 -1.9 (-0.11%)

12-Dec-18

1839.05 43.85 (2.44%)

13-Dec-18

1853.00 13.95 (0.76%)

14-Dec-18

1856.80 3.8 (0.21%)

DELIVERY AVERAGES
3-Day 50.27%
5-Day 48.20%
8-Day 44.19%
47.79
2,042.45 1,671.15 1863.77
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 178,229||Deal Price: 359.50||Value (cr): 6.41||Time: 10:39am
A 360.00 351.95 359.75 2.17 8.31
AVERAGE VOLUME
5-Day 1061752.40
10-Day 828118.30
30-Day 999406.50
232210
355.35 339.85 314.02 308.36 66.99 2.27

10-Dec-18

346.35 -5.8 (-1.65%)

11-Dec-18

342.75 -3.6 (-1.04%)

12-Dec-18

350.40 7.65 (2.23%)

13-Dec-18

349.30 -1.1 (-0.31%)

14-Dec-18

352.10 2.8 (0.8%)

DELIVERY AVERAGES
3-Day 54.25%
5-Day 54.10%
8-Day 53.73%
52.37
387.30 316.90 357.71
Sun Pharma
Add to

ACTIONS

  • Sun Pharma has hit 52wk low of Rs 390.60 on NSE
A 425.50 421.00 422.20 0.58 8.34
AVERAGE VOLUME
5-Day 1579546.00
10-Day 2614052.00
30-Day 1362572.37
197191
509.81 544.07 557.81 548.07 - 5.12

10-Dec-18

398.85 -12.45 (-3.03%)

11-Dec-18

421.80 22.95 (5.75%)

12-Dec-18

431.30 9.5 (2.25%)

13-Dec-18

422.15 -9.15 (-2.12%)

14-Dec-18

419.75 -2.4 (-0.57%)

DELIVERY AVERAGES
3-Day 21.35%
5-Day 27.47%
8-Day 27.70%
19.44
461.70 377.80 423.11
Tata Steel
Add to

ACTIONS

  • Tata Steel has hit 52wk low of Rs 492.05 on NSE
A 522.50 515.90 519.20 1.13 6.98
AVERAGE VOLUME
5-Day 697924.80
10-Day 767919.70
30-Day 802174.00
134370
549.78 556.01 568.52 578.51 7.86 1.02

10-Dec-18

502.05 -5.85 (-1.15%)

11-Dec-18

501.60 -0.45 (-0.09%)

12-Dec-18

520.40 18.8 (3.75%)

13-Dec-18

512.25 -8.15 (-1.57%)

14-Dec-18

513.40 1.15 (0.22%)

DELIVERY AVERAGES
3-Day 32.46%
5-Day 38.97%
8-Day 35.70%
33.76
564.70 462.10 519.77
Infosys
Add to

ACTIONS

  • Buy Infosys, target Rs 745: Hadrien Mendonca
A 714.00 699.20 700.60 -0.71 6.93
AVERAGE VOLUME
5-Day 379018.40
10-Day 438331.40
30-Day 590441.23
98603
660.75 672.65 665.61 643.69 18.5 4.82

10-Dec-18

667.80 -13.25 (-1.95%)

11-Dec-18

674.25 6.45 (0.97%)

12-Dec-18

678.70 4.45 (0.66%)

13-Dec-18

696.50 17.8 (2.62%)

14-Dec-18

705.60 9.1 (1.31%)

DELIVERY AVERAGES
3-Day 56.44%
5-Day 56.79%
8-Day 55.72%
62.22
776.15 635.05 703.21
Larsen
Add to

ACTIONS

  • Larsen Block Deal on NSE||Qty: 46,948||Deal Price: 1,418.35||Value (cr): 6.66||Time: 10:15am
A 1,419.40 1,395.00 1,416.30 0.34 5.76
AVERAGE VOLUME
5-Day 208017.00
10-Day 150194.70
30-Day 194649.00
40761
1384.54 1321.59 1319.95 1321.39 31.36 4.05

10-Dec-18

1366.45 -32 (-2.29%)

11-Dec-18

1364.70 -1.75 (-0.13%)

12-Dec-18

1400.35 35.65 (2.61%)

13-Dec-18

1425.15 24.8 (1.77%)

14-Dec-18

1411.55 -13.6 (-0.95%)

DELIVERY AVERAGES
3-Day 53.24%
5-Day 53.82%
8-Day 55.30%
50.60
1,552.70 1,270.40 1413.07
SBI
Add to
A 291.30 288.25 290.60 0.50 5.61
AVERAGE VOLUME
5-Day 1076231.80
10-Day 906270.20
30-Day 1454877.57
193607
283.39 275.27 275.42 269.73 - 1.33

10-Dec-18

273.40 -2 (-0.73%)

11-Dec-18

281.20 7.8 (2.85%)

12-Dec-18

285.25 4.05 (1.44%)

13-Dec-18

288.60 3.35 (1.17%)

14-Dec-18

289.15 0.55 (0.19%)

DELIVERY AVERAGES
3-Day 32.91%
5-Day 30.57%
8-Day 29.27%
33.13
318.05 260.25 290.02
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 167,879||Deal Price: 1,240.15||Value (cr): 20.82||Time: 10:19am
A 1,265.95 1,236.70 1,240.95 -1.14 5.36
AVERAGE VOLUME
5-Day 470446.20
10-Day 448872.60
30-Day 255709.07
42964
1174.11 1161.69 1249.67 1215.37 54.5 6.31

10-Dec-18

1198.15 -84.1 (-6.56%)

11-Dec-18

1218.50 20.35 (1.7%)

12-Dec-18

1236.40 17.9 (1.47%)

13-Dec-18

1262.10 25.7 (2.08%)

14-Dec-18

1255.25 -6.85 (-0.54%)

DELIVERY AVERAGES
3-Day 26.80%
5-Day 16.57%
8-Day 20.65%
34.20
1,380.75 1,129.75 1247.94
Adani Ports
Add to

ACTIONS

  • Adani Ports closes below 200-Day Moving Average of 369.73 today.
A 377.30 369.60 371.90 0.80 5.24
AVERAGE VOLUME
5-Day 322278.60
10-Day 286977.70
30-Day 488666.03
140271
350.67 337.59 364.68 369.78 33.87 4.21

10-Dec-18

359.35 -14.4 (-3.85%)

11-Dec-18

356.90 -2.45 (-0.68%)

12-Dec-18

374.40 17.5 (4.9%)

13-Dec-18

371.35 -3.05 (-0.81%)

14-Dec-18

368.95 -2.4 (-0.65%)

DELIVERY AVERAGES
3-Day 31.37%
5-Day 30.29%
8-Day 30.79%
32.39
405.80 332.10 373.56
Axis Bank
Add to

ACTIONS

  • Axis Bank Block Deal on NSE||Qty: 506,047||Deal Price: 621.60||Value (cr): 31.46||Time: 09:28am
A 625.00 616.50 620.00 0.21 4.62
AVERAGE VOLUME
5-Day 834873.00
10-Day 962546.00
30-Day 902777.10
74493
612.58 596.51 576.16 562.37 5636.36 2.51

10-Dec-18

590.00 -13.25 (-2.2%)

11-Dec-18

604.25 14.25 (2.42%)

12-Dec-18

619.35 15.1 (2.5%)

13-Dec-18

618.15 -1.2 (-0.19%)

14-Dec-18

618.70 0.55 (0.09%)

DELIVERY AVERAGES
3-Day 53.24%
5-Day 53.93%
8-Day 54.72%
56.66
680.55 556.85 620.76
NTPC
Add to

ACTIONS

  • NTPC has hit 52wk low of Rs 134.05 on NSE
A 150.95 146.50 146.65 2.09 3.68
AVERAGE VOLUME
5-Day 294433.00
10-Day 348989.90
30-Day 311553.60
248142
148.62 154.72 159.33 161.72 11.74 1.19

10-Dec-18

136.30 -1.55 (-1.12%)

11-Dec-18

137.60 1.3 (0.95%)

12-Dec-18

140.80 3.2 (2.33%)

13-Dec-18

141.05 0.25 (0.18%)

14-Dec-18

143.65 2.6 (1.84%)

DELIVERY AVERAGES
3-Day 66.19%
5-Day 69.25%
8-Day 66.30%
67.94
158.00 129.30 148.41
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 20,048||Deal Price: 3,300.00||Value (cr): 6.62||Time: 09:50am
A 3,324.45 3,244.95 3,280.70 -0.99 3.57
AVERAGE VOLUME
5-Day 78724.40
10-Day 49955.50
30-Day 28917.13
10877
2955.88 2901.00 3242.44 3339.58 17.91 5.57

10-Dec-18

3042.10 -21.95 (-0.72%)

11-Dec-18

3035.45 -6.65 (-0.22%)

12-Dec-18

3265.30 229.85 (7.57%)

13-Dec-18

3313.20 47.9 (1.47%)

14-Dec-18

3313.50 0.3 (0.01%)

DELIVERY AVERAGES
3-Day 44.09%
5-Day 49.76%
8-Day 51.00%
37.84
3,644.85 2,982.15 3284.70
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on NSE||Qty: 506,102||Deal Price: 193.85||Value (cr): 9.81||Time: 09:33am
A 196.10 189.10 192.20 3.61 3.45
AVERAGE VOLUME
5-Day 57890.20
10-Day 637024.60
30-Day 277958.40
178858
184.97 186.48 191.85 193.47 11.7 1.85

10-Dec-18

179.65 -2.9 (-1.59%)

11-Dec-18

180.15 0.5 (0.28%)

12-Dec-18

182.45 2.3 (1.28%)

13-Dec-18

182.95 0.5 (0.27%)

14-Dec-18

185.50 2.55 (1.39%)

DELIVERY AVERAGES
3-Day 59.65%
5-Day 55.11%
8-Day 52.43%
53.02
204.05 166.95 193.15
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on NSE||Qty: 100,056||Deal Price: 2,072.50||Value (cr): 20.74||Time: 09:28am
A 2,115.75 2,099.20 2,113.50 0.94 3.29
AVERAGE VOLUME
5-Day 84493.20
10-Day 134754.60
30-Day 210578.27
15594
2017.03 2000.87 2048.31 2011.15 30.16 5.4

10-Dec-18

2089.15 -16.5 (-0.78%)

11-Dec-18

2060.80 -28.35 (-1.36%)

12-Dec-18

2085.35 24.55 (1.19%)

13-Dec-18

2101.05 15.7 (0.75%)

14-Dec-18

2093.75 -7.3 (-0.35%)

DELIVERY AVERAGES
3-Day 55.30%
5-Day 57.18%
8-Day 60.30%
43.72
2,303.10 1,884.40 2108.33
ITC
Add to

ACTIONS

  • ITC Block Deal on BSE||Qty: 1,001,776||Deal Price: 276.10||Value (cr): 27.66||Time: 10:10am
A 278.90 275.75 278.20 0.93 2.94
AVERAGE VOLUME
5-Day 870212.80
10-Day 851182.00
30-Day 676946.37
105757
279.08 280.58 284.38 279.83 28.89 6.63

10-Dec-18

269.70 -4.4 (-1.61%)

11-Dec-18

274.65 4.95 (1.84%)

12-Dec-18

275.65 1 (0.36%)

13-Dec-18

275.60 -0.05 (-0.02%)

14-Dec-18

275.65 0.05 (0.02%)

DELIVERY AVERAGES
3-Day 64.90%
5-Day 65.09%
8-Day 63.84%
73.62
303.20 248.10 278.21
Wipro
Add to
A 340.85 334.40 338.15 1.52 2.34
AVERAGE VOLUME
5-Day 285511.60
10-Day 288803.70
30-Day 283442.83
69425
324.59 323.01 295.19 293.20 21.58 3.62

10-Dec-18

327.30 -6.9 (-2.06%)

11-Dec-18

328.95 1.65 (0.5%)

12-Dec-18

330.05 1.1 (0.33%)

13-Dec-18

338.75 8.7 (2.64%)

14-Dec-18

333.10 -5.65 (-1.67%)

DELIVERY AVERAGES
3-Day 42.42%
5-Day 41.24%
8-Day 40.42%
33.59
366.40 299.80 337.59
ONGC
Add to

ACTIONS

  • ONGC has hit 52wk low of Rs 135.55 on BSE
A 148.80 146.25 147.95 0.68 2.33
AVERAGE VOLUME
5-Day 611064.20
10-Day 814677.90
30-Day 573399.63
158243
149.60 153.67 164.27 168.58 7.49 0.98

10-Dec-18

137.25 -2.65 (-1.89%)

11-Dec-18

138.35 1.1 (0.8%)

12-Dec-18

141.65 3.3 (2.39%)

13-Dec-18

143.25 1.6 (1.13%)

14-Dec-18

146.95 3.7 (2.58%)

DELIVERY AVERAGES
3-Day 56.44%
5-Day 59.39%
8-Day 56.58%
60.27
161.60 132.30 147.51
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 40,075||Deal Price: 1,983.05||Value (cr): 7.95||Time: 09:30am
A 2,000.00 1,985.50 1,992.25 0.15 2.18
AVERAGE VOLUME
5-Day 179812.60
10-Day 147776.00
30-Day 169265.57
10933
1928.57 1952.29 1928.82 1831.22 27.11 9.85

10-Dec-18

1974.90 -21.05 (-1.05%)

11-Dec-18

1998.35 23.45 (1.19%)

12-Dec-18

2018.70 20.35 (1.02%)

13-Dec-18

1983.65 -35.05 (-1.74%)

14-Dec-18

1989.25 5.6 (0.28%)

DELIVERY AVERAGES
3-Day 51.24%
5-Day 49.48%
8-Day 48.63%
59.04
2,188.15 1,790.35 1991.34
M&M
Add to
A 762.30 756.25 758.65 0.38 1.78
AVERAGE VOLUME
5-Day 183580.60
10-Day 221018.80
30-Day 190522.93
23443
759.84 761.90 862.41 839.13 18.33 3.11

10-Dec-18

710.80 -9.85 (-1.37%)

11-Dec-18

723.40 12.6 (1.77%)

12-Dec-18

749.35 25.95 (3.59%)

13-Dec-18

757.75 8.4 (1.12%)

14-Dec-18

755.80 -1.95 (-0.26%)

DELIVERY AVERAGES
3-Day 42.25%
5-Day 39.90%
8-Day 46.59%
47.52
831.35 680.25 758.34
IndusInd Bank
Add to

ACTIONS

  • IndusInd Bank closes below 50-Day Moving Average of 1558.42 today.
A 1,630.20 1,604.10 1,630.00 1.37 1.57
AVERAGE VOLUME
5-Day 90642.60
10-Day 71604.80
30-Day 93573.67
9677
1539.72 1553.28 1796.01 1791.55 25.51 4.18

10-Dec-18

1554.90 -10.55 (-0.67%)

11-Dec-18

1552.60 -2.3 (-0.15%)

12-Dec-18

1582.70 30.1 (1.94%)

13-Dec-18

1606.95 24.25 (1.53%)

14-Dec-18

1608.00 1.05 (0.07%)

DELIVERY AVERAGES
3-Day 28.22%
5-Day 33.29%
8-Day 43.00%
16.63
1,768.80 1,447.20 1622.00
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 75,284||Deal Price: 1,931.00||Value (cr): 14.54||Time: 09:57am
A 1,933.00 1,915.50 1,931.00 1.41 1.57
AVERAGE VOLUME
5-Day 46601.40
10-Day 82694.60
30-Day 115044.63
8152
1871.97 1812.29 1871.04 1861.44 25.2 5.41

10-Dec-18

1909.20 -43.05 (-2.21%)

11-Dec-18

1905.45 -3.75 (-0.2%)

12-Dec-18

1939.20 33.75 (1.77%)

13-Dec-18

1941.95 2.75 (0.14%)

14-Dec-18

1904.15 -37.8 (-1.95%)

DELIVERY AVERAGES
3-Day 63.86%
5-Day 65.20%
8-Day 65.98%
66.15
2,094.55 1,713.75 1924.85
Asian Paints
Add to

ACTIONS

  • Asian Paints closes above 30-Day,150-Day Moving Average today.
A 1,350.00 1,330.30 1,338.80 -0.09 1.52
AVERAGE VOLUME
5-Day 155038.40
10-Day 125720.50
30-Day 147290.50
11381
1297.76 1269.45 1310.41 1268.53 62.8 16.47

10-Dec-18

1272.70 -45.9 (-3.48%)

11-Dec-18

1323.95 51.25 (4.03%)

12-Dec-18

1328.70 4.75 (0.36%)

13-Dec-18

1320.15 -8.55 (-0.64%)

14-Dec-18

1340.05 19.9 (1.51%)

DELIVERY AVERAGES
3-Day 48.58%
5-Day 49.05%
8-Day 50.34%
67.01
1,474.05 1,206.05 1335.59
Coal India
Add to

ACTIONS

  • Coal India has hit 52wk low of Rs 231.80 on NSE
A 251.80 247.15 249.20 0.99 1.25
AVERAGE VOLUME
5-Day 201324.60
10-Day 254851.70
30-Day 353348.93
49881
256.19 263.63 271.55 275.88 15.75 12.19

10-Dec-18

238.60 1.8 (0.76%)

11-Dec-18

242.20 3.6 (1.51%)

12-Dec-18

247.05 4.85 (2%)

13-Dec-18

244.80 -2.25 (-0.91%)

14-Dec-18

246.75 1.95 (0.8%)

DELIVERY AVERAGES
3-Day 61.25%
5-Day 61.09%
8-Day 60.18%
61.39
271.40 222.10 250.14
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes above 150-Day,200-Day Moving Average today.
A 2,850.00 2,830.00 2,844.45 0.70 1.18
AVERAGE VOLUME
5-Day 53229.80
10-Day 40879.80
30-Day 30565.83
4159
2680.83 2641.55 2756.19 2789.08 19.14 4.31

10-Dec-18

2722.00 -57.75 (-2.08%)

11-Dec-18

2745.80 23.8 (0.87%)

12-Dec-18

2847.30 101.5 (3.7%)

13-Dec-18

2836.00 -11.3 (-0.4%)

14-Dec-18

2824.70 -11.3 (-0.4%)

DELIVERY AVERAGES
3-Day 17.71%
5-Day 18.09%
8-Day 19.57%
21.98
3,107.15 2,542.25 2839.68
Sections
Follow us on
Available On
PCI DSS Compliant