Present

Associate Sponsors:

Sector Sponsors:

Moneycontrol
Presents Budget 2019

Associate Sponsors

You are Here : Most Active Stocks BSE

Most Active Stocks BSE
| 15 Feb 16:00

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: 241,902||Deal Price: 221.95||Value (cr): 5.37||Time: 09:25am
A 226.50 211.50 218.70 -1.04 244.43
AVERAGE VOLUME
5-Day 7815031.40
10-Day 6113391.10
30-Day 5951075.10
11175022
192.82 187.81 251.65 273.95 11.48 1.96

11-Feb-19

172.75 -2.05 (-1.17%)

12-Feb-19

172.35 -0.4 (-0.23%)

13-Feb-19

169.05 -3.3 (-1.91%)

14-Feb-19

221.00 51.95 (30.73%)

15-Feb-19

218.70 -2.3 (-1.04%)

DELIVERY AVERAGES
3-Day 18.79%
5-Day 18.57%
8-Day 18.57%
9.94
243.10 198.90 218.73
Reliance
Add to

ACTIONS

  • Reliance Block Deal on BSE||Qty: 49,287||Deal Price: 1,221.50||Value (cr): 6.02||Time: 09:16am
A 1,248.50 1,215.00 1,243.50 1.47 78.75
AVERAGE VOLUME
5-Day 499504.20
10-Day 724743.60
30-Day 700111.90
641322
1205.83 1168.48 1161.11 1112.57 22.32 2.51

11-Feb-19

1253.45 -23.9 (-1.87%)

12-Feb-19

1256.70 3.25 (0.26%)

13-Feb-19

1244.40 -12.3 (-0.98%)

14-Feb-19

1225.50 -18.9 (-1.52%)

15-Feb-19

1243.50 18 (1.47%)

DELIVERY AVERAGES
3-Day 38.46%
5-Day 42.20%
8-Day 38.98%
39.95
1,348.05 1,102.95 1227.94
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 503,205||Deal Price: 345.20||Value (cr): 17.37||Time: 10:02am
A 347.70 340.55 342.00 -0.32 41.15
AVERAGE VOLUME
5-Day 1530057.60
10-Day 1089005.80
30-Day 1502267.57
1198588
361.90 359.89 335.91 324.16 64.53 2.16

11-Feb-19

349.30 -5.6 (-1.58%)

12-Feb-19

344.45 -4.85 (-1.39%)

13-Feb-19

340.00 -4.45 (-1.29%)

14-Feb-19

343.10 3.1 (0.91%)

15-Feb-19

342.00 -1.1 (-0.32%)

DELIVERY AVERAGES
3-Day 48.90%
5-Day 49.19%
8-Day 45.66%
53.61
377.40 308.80 343.29
M&M
Add to

ACTIONS

  • M&M Block Deal on BSE||Qty: 250,020||Deal Price: 626.00||Value (cr): 15.65||Time: 09:43am
  • M&M has hit 52wk low of Rs 629.10 on NSE
A 639.00 619.00 627.80 -1.02 37.21
AVERAGE VOLUME
5-Day 366244.80
10-Day 303357.80
30-Day 260530.27
594851
694.33 721.43 811.60 829.90 15.59 2.57

11-Feb-19

646.75 -36.25 (-5.31%)

12-Feb-19

648.60 1.85 (0.29%)

13-Feb-19

641.15 -7.45 (-1.15%)

14-Feb-19

634.25 -6.9 (-1.08%)

15-Feb-19

627.80 -6.45 (-1.02%)

DELIVERY AVERAGES
3-Day 54.16%
5-Day 49.41%
8-Day 47.35%
55.91
697.65 570.85 625.54
Sun Pharma
Add to
A 441.00 416.85 423.30 -3.94 32.78
AVERAGE VOLUME
5-Day 954178.40
10-Day 779420.50
30-Day 1065090.93
772482
428.05 426.50 529.67 527.15 - 5.14

11-Feb-19

428.20 -2.7 (-0.63%)

12-Feb-19

436.75 8.55 (2%)

13-Feb-19

431.15 -5.6 (-1.28%)

14-Feb-19

440.65 9.5 (2.2%)

15-Feb-19

423.30 -17.35 (-3.94%)

DELIVERY AVERAGES
3-Day 16.21%
5-Day 18.02%
8-Day 20.95%
19.47
484.70 396.60 424.34
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki Block Deal on NSE||Qty: 14,137||Deal Price: 6,992.65||Value (cr): 9.89||Time: 11:04am
A 7,090.60 6,900.00 6,925.30 -1.31 31.31
AVERAGE VOLUME
5-Day 37465.00
10-Day 41667.60
30-Day 58787.23
45063
7089.26 7258.78 7867.78 8105.42 27.57 5.01

11-Feb-19

7185.05 38.9 (0.54%)

12-Feb-19

7145.10 -39.95 (-0.56%)

13-Feb-19

7023.65 -121.45 (-1.7%)

14-Feb-19

7017.05 -6.6 (-0.09%)

15-Feb-19

6925.30 -91.75 (-1.31%)

DELIVERY AVERAGES
3-Day 32.81%
5-Day 28.52%
8-Day 28.37%
35.21
7,718.75 6,315.35 6948.14
Axis Bank
Add to
A 706.95 681.80 686.55 -1.18 30.54
AVERAGE VOLUME
5-Day 429802.60
10-Day 513873.10
30-Day 734381.90
443380
682.90 656.79 616.36 594.71 179.73 2.78

11-Feb-19

710.35 -7.9 (-1.1%)

12-Feb-19

705.85 -4.5 (-0.63%)

13-Feb-19

697.25 -8.6 (-1.22%)

14-Feb-19

694.75 -2.5 (-0.36%)

15-Feb-19

686.55 -8.2 (-1.18%)

DELIVERY AVERAGES
3-Day 53.18%
5-Day 49.21%
8-Day 44.93%
51.70
764.20 625.30 688.84
Tata Motors
Add to
A 161.65 153.35 161.10 0.91 26.99
AVERAGE VOLUME
5-Day 1801744.60
10-Day 2168648.10
30-Day 1556936.13
1704337
174.85 172.57 207.38 230.84 32.88 2.32

11-Feb-19

152.45 1.15 (0.76%)

12-Feb-19

151.45 -1 (-0.66%)

13-Feb-19

154.75 3.3 (2.18%)

14-Feb-19

159.65 4.9 (3.17%)

15-Feb-19

161.10 1.45 (0.91%)

DELIVERY AVERAGES
3-Day 31.08%
5-Day 26.86%
8-Day 22.39%
32.83
175.60 143.70 158.34
Tata Steel
Add to

ACTIONS

  • Tata Steel Block Deal on NSE||Qty: 107,120||Deal Price: 486.65||Value (cr): 5.21||Time: 10:31am
A 482.50 463.40 467.45 -3.12 26.40
AVERAGE VOLUME
5-Day 911687.00
10-Day 779045.60
30-Day 621533.67
562792
472.39 487.99 541.37 549.91 6.2 0.91

11-Feb-19

480.40 10.85 (2.31%)

12-Feb-19

487.95 7.55 (1.57%)

13-Feb-19

483.40 -4.55 (-0.93%)

14-Feb-19

482.50 -0.9 (-0.19%)

15-Feb-19

467.45 -15.05 (-3.12%)

DELIVERY AVERAGES
3-Day 37.48%
5-Day 32.04%
8-Day 35.93%
55.80
530.75 434.25 469.02
Larsen
Add to

ACTIONS

  • Larsen Block Deal on NSE||Qty: 50,316||Deal Price: 1,241.50||Value (cr): 6.25||Time: 11:05am
A 1,252.00 1,231.00 1,243.25 1.31 26.11
AVERAGE VOLUME
5-Day 221342.00
10-Day 183878.10
30-Day 190301.03
210263
1309.03 1351.17 1326.48 1327.87 25.84 3.56

11-Feb-19

1245.95 -16.25 (-1.29%)

12-Feb-19

1244.65 -1.3 (-0.1%)

13-Feb-19

1219.80 -24.85 (-2%)

14-Feb-19

1227.20 7.4 (0.61%)

15-Feb-19

1243.25 16.05 (1.31%)

DELIVERY AVERAGES
3-Day 54.54%
5-Day 52.13%
8-Day 51.95%
48.44
1,349.90 1,104.50 1241.86
ONGC
Add to
A 140.80 133.75 135.10 2.27 26.38
AVERAGE VOLUME
5-Day 859826.80
10-Day 583259.40
30-Day 355989.77
1925006
142.74 144.02 156.12 160.03 6.84 0.9

11-Feb-19

139.00 -4.5 (-3.14%)

12-Feb-19

137.50 -1.5 (-1.08%)

13-Feb-19

133.60 -3.9 (-2.84%)

14-Feb-19

132.10 -1.5 (-1.12%)

15-Feb-19

135.10 3 (2.27%)

DELIVERY AVERAGES
3-Day 37.48%
5-Day 39.06%
8-Day 41.54%
28.72
145.30 118.90 137.04
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 144,501||Deal Price: 763.50||Value (cr): 11.03||Time: 09:53am
A 746.55 733.00 741.75 0.26 24.53
AVERAGE VOLUME
5-Day 254418.00
10-Day 277515.90
30-Day 512461.53
331471
730.70 706.07 692.93 674.09 23.08 5.1

11-Feb-19

761.60 1.75 (0.23%)

12-Feb-19

750.40 -11.2 (-1.47%)

13-Feb-19

754.95 4.55 (0.61%)

14-Feb-19

739.80 -15.15 (-2.01%)

15-Feb-19

741.75 1.95 (0.26%)

DELIVERY AVERAGES
3-Day 51.05%
5-Day 50.59%
8-Day 50.80%
51.91
813.75 665.85 740.11
SBI
Add to
A 269.00 261.30 262.95 -1.54 24.44
AVERAGE VOLUME
5-Day 1033346.40
10-Day 1036606.50
30-Day 1241116.37
926380
288.74 289.45 283.94 278.21 - 1.21

11-Feb-19

279.80 -5.25 (-1.84%)

12-Feb-19

275.40 -4.4 (-1.57%)

13-Feb-19

268.25 -7.15 (-2.6%)

14-Feb-19

267.05 -1.2 (-0.45%)

15-Feb-19

262.95 -4.1 (-1.54%)

DELIVERY AVERAGES
3-Day 40.54%
5-Day 40.55%
8-Day 38.30%
42.70
293.75 240.35 263.86
Bajaj Finance
Add to
A 2,631.00 2,508.00 2,557.50 -1.90 22.05
AVERAGE VOLUME
5-Day 127739.20
10-Day 111798.80
30-Day 251881.60
86481
2586.50 2572.27 2526.06 2428.04 42.26 8.95

11-Feb-19

2652.50 -51.85 (-1.92%)

12-Feb-19

2623.60 -28.9 (-1.09%)

13-Feb-19

2590.50 -33.1 (-1.26%)

14-Feb-19

2607.15 16.65 (0.64%)

15-Feb-19

2557.50 -49.65 (-1.9%)

DELIVERY AVERAGES
3-Day 30.28%
5-Day 28.37%
8-Day 27.02%
36.42
2,867.85 2,346.45 2549.21
HUL
Add to

ACTIONS

  • HUL closes below 30-Day Moving Average of 1778.70 today.
A 1,792.00 1,748.50 1,773.05 -0.51 18.44
AVERAGE VOLUME
5-Day 59793.40
10-Day 117722.20
30-Day 133119.27
104375
1777.52 1792.85 1712.07 1679.39 65.62 54.24

11-Feb-19

1805.35 -12.05 (-0.66%)

12-Feb-19

1794.85 -10.5 (-0.58%)

13-Feb-19

1798.95 4.1 (0.23%)

14-Feb-19

1782.20 -16.75 (-0.93%)

15-Feb-19

1773.05 -9.15 (-0.51%)

DELIVERY AVERAGES
3-Day 57.41%
5-Day 58.81%
8-Day 60.27%
53.50
1,960.40 1,604.00 1766.89
HDFC
Add to

ACTIONS

  • HDFC closes below 150-Day,200-Day Moving Average today.
A 1,901.15 1,858.30 1,875.20 -1.36 16.91
AVERAGE VOLUME
5-Day 49868.80
10-Day 46458.90
30-Day 246808.23
90291
1959.28 1955.51 1899.36 1891.78 33.54 5.26

11-Feb-19

1948.00 4.05 (0.21%)

12-Feb-19

1905.60 -42.4 (-2.18%)

13-Feb-19

1925.55 19.95 (1.05%)

14-Feb-19

1901.15 -24.4 (-1.27%)

15-Feb-19

1875.20 -25.95 (-1.36%)

DELIVERY AVERAGES
3-Day 67.98%
5-Day 68.60%
8-Day 69.12%
68.90
2,091.25 1,711.05 1872.42
Vedanta
Add to
A 151.20 145.90 147.45 -2.87 16.60
AVERAGE VOLUME
5-Day 941155.00
10-Day 1120703.50
30-Day 1006973.43
1121638
180.95 188.04 207.14 218.41 4.93 0.69

11-Feb-19

152.10 -1.95 (-1.27%)

12-Feb-19

152.90 0.8 (0.53%)

13-Feb-19

150.70 -2.2 (-1.44%)

14-Feb-19

151.80 1.1 (0.73%)

15-Feb-19

147.45 -4.35 (-2.87%)

DELIVERY AVERAGES
3-Day 32.67%
5-Day 31.21%
8-Day 32.50%
36.25
166.95 136.65 147.97
HDFC Bank
Add to

ACTIONS

  • Podcast | Stock picks of the day: Nifty to find support at 10,700-10,750 amid volatility
A 2,110.00 2,078.60 2,101.10 -0.41 15.16
AVERAGE VOLUME
5-Day 119792.40
10-Day 99440.70
30-Day 211386.40
72526
2109.99 2110.59 2068.06 2061.53 28.59 5.38

11-Feb-19

2137.35 14.2 (0.67%)

12-Feb-19

2129.70 -7.65 (-0.36%)

13-Feb-19

2140.25 10.55 (0.5%)

14-Feb-19

2109.75 -30.5 (-1.43%)

15-Feb-19

2101.10 -8.65 (-0.41%)

DELIVERY AVERAGES
3-Day 62.51%
5-Day 62.25%
8-Day 63.43%
62.54
2,320.70 1,898.80 2090.97
TCS
Add to
A 2,052.00 2,013.00 2,030.90 -0.67 14.16
AVERAGE VOLUME
5-Day 95643.60
10-Day 193813.60
30-Day 158271.10
69676
1959.64 1953.03 1978.18 1929.91 26.28 10.05

11-Feb-19

2065.55 2.8 (0.14%)

12-Feb-19

2050.65 -14.9 (-0.72%)

13-Feb-19

2068.60 17.95 (0.88%)

14-Feb-19

2044.65 -23.95 (-1.16%)

15-Feb-19

2030.90 -13.75 (-0.67%)

DELIVERY AVERAGES
3-Day 55.28%
5-Day 51.18%
8-Day 51.31%
55.35
2,249.10 1,840.20 2031.94
Kotak Mahindra
Add to

ACTIONS

  • Top buy and sell ideas by Ashwani Gujral, Sudarshan Sukhani, Mitessh Thakkar for short term
A 1,289.95 1,270.45 1,283.75 -0.36 9.17
AVERAGE VOLUME
5-Day 86662.60
10-Day 91051.60
30-Day 320125.73
71699
1258.11 1251.01 1232.56 1249.99 53.47 6.53

11-Feb-19

1304.70 9.15 (0.71%)

12-Feb-19

1298.60 -6.1 (-0.47%)

13-Feb-19

1298.40 -0.2 (-0.02%)

14-Feb-19

1288.35 -10.05 (-0.77%)

15-Feb-19

1283.75 -4.6 (-0.36%)

DELIVERY AVERAGES
3-Day 56.31%
5-Day 52.26%
8-Day 47.98%
61.78
1,417.15 1,159.55 1278.84
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 355,063||Deal Price: 280.00||Value (cr): 9.94||Time: 10:00am
A 280.60 275.50 279.60 0.61 6.98
AVERAGE VOLUME
5-Day 562248.00
10-Day 504984.20
30-Day 668228.23
250631
282.88 281.01 287.45 283.72 28.74 6.66

11-Feb-19

277.45 1.6 (0.58%)

12-Feb-19

275.45 -2 (-0.72%)

13-Feb-19

277.10 1.65 (0.6%)

14-Feb-19

277.90 0.8 (0.29%)

15-Feb-19

279.60 1.7 (0.61%)

DELIVERY AVERAGES
3-Day 67.49%
5-Day 63.36%
8-Day 62.56%
78.80
305.65 250.15 278.53
Asian Paints
Add to

ACTIONS

  • Asian Paints closes above 30-Day Moving Average of 1390.79 today.
A 1,402.80 1,373.00 1,395.25 -0.30 6.23
AVERAGE VOLUME
5-Day 50405.40
10-Day 44856.50
30-Day 97726.70
44934
1412.94 1390.87 1345.75 1328.42 62.34 17.16

11-Feb-19

1437.95 -10.45 (-0.72%)

12-Feb-19

1448.70 10.75 (0.75%)

13-Feb-19

1423.10 -25.6 (-1.77%)

14-Feb-19

1399.45 -23.65 (-1.66%)

15-Feb-19

1395.25 -4.2 (-0.3%)

DELIVERY AVERAGES
3-Day 53.66%
5-Day 55.16%
8-Day 51.53%
57.98
1,539.35 1,259.55 1386.07
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on NSE||Qty: 971,057||Deal Price: 2,760.00||Value (cr): 268.01||Time: 09:42am
A 2,807.00 2,682.30 2,702.30 -2.75 5.85
AVERAGE VOLUME
5-Day 26834.40
10-Day 29141.30
30-Day 36494.17
21558
2819.54 2961.91 3045.12 3183.84 14.9 4.59

11-Feb-19

2883.05 -49.3 (-1.68%)

12-Feb-19

2802.40 -80.65 (-2.8%)

13-Feb-19

2756.85 -45.55 (-1.63%)

14-Feb-19

2778.85 22 (0.8%)

15-Feb-19

2702.30 -76.55 (-2.75%)

DELIVERY AVERAGES
3-Day 53.27%
5-Day 50.48%
8-Day 44.20%
39.12
3,056.70 2,501.00 2711.95
Coal India
Add to
A 220.75 215.25 218.90 0.88 5.82
AVERAGE VOLUME
5-Day 534798.60
10-Day 384410.00
30-Day 227918.40
265576
225.76 233.30 258.66 262.74 8.95 10.7

11-Feb-19

218.75 0.2 (0.09%)

12-Feb-19

222.95 4.2 (1.92%)

13-Feb-19

220.30 -2.65 (-1.19%)

14-Feb-19

217.00 -3.3 (-1.5%)

15-Feb-19

218.90 1.9 (0.88%)

DELIVERY AVERAGES
3-Day 46.98%
5-Day 49.30%
8-Day 48.64%
59.18
238.70 195.30 219.23
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel Block Deal on NSE||Qty: 816,169||Deal Price: 299.80||Value (cr): 24.47||Time: 10:37am
A 305.60 297.85 304.35 1.10 5.25
AVERAGE VOLUME
5-Day 146295.00
10-Day 232012.80
30-Day 270143.63
173850
315.17 313.83 331.60 343.21 - 1.18

11-Feb-19

313.05 -0.55 (-0.18%)

12-Feb-19

311.50 -1.55 (-0.5%)

13-Feb-19

310.65 -0.85 (-0.27%)

14-Feb-19

301.05 -9.6 (-3.09%)

15-Feb-19

304.35 3.3 (1.1%)

DELIVERY AVERAGES
3-Day 41.53%
5-Day 38.27%
8-Day 30.96%
45.13
331.15 270.95 301.85
NTPC
Add to

ACTIONS

  • NTPC Block Deal on NSE||Qty: 851,494||Deal Price: 132.05||Value (cr): 11.24||Time: 09:38am
A 137.10 132.35 136.20 4.13 4.81
AVERAGE VOLUME
5-Day 963134.80
10-Day 555902.80
30-Day 583860.43
354807
140.25 142.21 153.51 155.73 10.88 1.1

11-Feb-19

132.05 0.05 (0.04%)

12-Feb-19

133.10 1.05 (0.8%)

13-Feb-19

130.95 -2.15 (-1.62%)

14-Feb-19

130.80 -0.15 (-0.11%)

15-Feb-19

136.20 5.4 (4.13%)

DELIVERY AVERAGES
3-Day 60.99%
5-Day 59.95%
8-Day 61.59%
58.65
143.85 117.75 135.67
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto Block Deal on NSE||Qty: 451,956||Deal Price: 2,851.35||Value (cr): 128.87||Time: 09:22am
A 2,846.80 2,808.00 2,818.90 0.01 4.59
AVERAGE VOLUME
5-Day 18985.00
10-Day 30263.10
30-Day 34170.90
16265
2704.85 2732.71 2720.53 2753.72 18.33 4.27

11-Feb-19

2852.00 3.9 (0.14%)

12-Feb-19

2832.45 -19.55 (-0.69%)

13-Feb-19

2824.15 -8.3 (-0.29%)

14-Feb-19

2818.55 -5.6 (-0.2%)

15-Feb-19

2818.90 0.35 (0.01%)

DELIVERY AVERAGES
3-Day 48.89%
5-Day 46.85%
8-Day 42.07%
58.11
3,100.40 2,536.70 2820.40
IndusInd Bank
Add to

ACTIONS

  • IndusInd Bank closes below 30-Day Moving Average of 1512.25 today.
A 1,520.00 1,499.45 1,509.85 -0.70 3.97
AVERAGE VOLUME
5-Day 41793.40
10-Day 53132.90
30-Day 123589.33
26288
1511.92 1541.11 1677.21 1738.65 23.37 3.88

11-Feb-19

1506.85 9.35 (0.62%)

12-Feb-19

1496.55 -10.3 (-0.68%)

13-Feb-19

1498.30 1.75 (0.12%)

14-Feb-19

1520.50 22.2 (1.48%)

15-Feb-19

1509.85 -10.65 (-0.7%)

DELIVERY AVERAGES
3-Day 50.14%
5-Day 50.11%
8-Day 52.60%
51.74
1,672.55 1,368.45 1508.62
HCL Tech
Add to

ACTIONS

  • Buy HCL Technologies, target Rs 1,250: Ashish Chaturmohta
A 1,066.10 1,041.60 1,057.85 -0.33 3.10
AVERAGE VOLUME
5-Day 34234.20
10-Day 47244.10
30-Day 56656.97
29326
994.30 979.34 1006.22 985.32 17.94 5.21

11-Feb-19

1076.05 10.15 (0.95%)

12-Feb-19

1059.35 -16.7 (-1.55%)

13-Feb-19

1067.65 8.3 (0.78%)

14-Feb-19

1061.30 -6.35 (-0.59%)

15-Feb-19

1057.85 -3.45 (-0.33%)

DELIVERY AVERAGES
3-Day 57.77%
5-Day 58.02%
8-Day 57.24%
59.14
1,167.40 955.20 1055.73
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp has hit 52wk low of Rs 172.50 on NSE
A 182.10 176.00 181.50 3.80 2.52
AVERAGE VOLUME
5-Day 212411.20
10-Day 137917.80
30-Day 220770.07
139313
188.20 189.80 188.70 191.85 10.68 1.75

11-Feb-19

182.20 1.75 (0.97%)

12-Feb-19

181.30 -0.9 (-0.49%)

13-Feb-19

176.75 -4.55 (-2.51%)

14-Feb-19

174.85 -1.9 (-1.07%)

15-Feb-19

181.50 6.65 (3.8%)

DELIVERY AVERAGES
3-Day 55.47%
5-Day 55.15%
8-Day 54.77%
47.73
192.30 157.40 180.87
Sections
Follow us on
Available On
PCI DSS Compliant