Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 22 Jun 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 TECk

Company Name Group High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
Zee Entertain
Add to

ACTIONS

  • Zee Entertain closes above 30-Day,200-Day Moving Average today.
A 569.45 560.95 565.60 0.38 45.43
AVERAGE VOLUME
5-Day 638867.40
10-Day 505584.50
30-Day 562557.00
803162
560.62 571.68 574.70 562.76 28.44 12.28

18-Jun-18

560.80 6.05 (1.09%)

19-Jun-18

554.50 -6.3 (-1.12%)

20-Jun-18

560.90 6.4 (1.15%)

21-Jun-18

563.45 2.55 (0.45%)

22-Jun-18

565.60 2.15 (0.38%)

DELIVERY AVERAGES
3-Day 46.15%
5-Day 47.16%
8-Day 51.57%
42.61
619.75 507.15 566.18
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 302,175||Deal Price: 1,824.65||Value (cr): 55.14||Time: 10:05am
A 1,829.00 1,803.25 1,811.80 -0.44 36.27
AVERAGE VOLUME
5-Day 366582.60
10-Day 347680.10
30-Day 240283.43
200191
1770.42 1740.11 1528.43 1465.00 27.48 9.14

18-Jun-18

1830.70 -10.75 (-0.58%)

19-Jun-18

1825.85 -4.85 (-0.26%)

20-Jun-18

1826.30 0.45 (0.02%)

21-Jun-18

1819.85 -6.45 (-0.35%)

22-Jun-18

1811.80 -8.05 (-0.44%)

DELIVERY AVERAGES
3-Day 73.22%
5-Day 62.57%
8-Day 63.27%
72.87
2,001.80 1,637.90 1812.41
Just Dial
Add to

ACTIONS

  • Buy Just Dial; target of Rs 650: Edelweiss
A 573.65 553.20 560.95 -0.67 20.60
AVERAGE VOLUME
5-Day 324318.40
10-Day 395337.50
30-Day 726153.90
367177
527.83 492.86 495.24 475.84 26.4 3.61

18-Jun-18

565.10 -2.95 (-0.52%)

19-Jun-18

571.30 6.2 (1.1%)

20-Jun-18

583.70 12.4 (2.17%)

21-Jun-18

564.75 -18.95 (-3.25%)

22-Jun-18

560.95 -3.8 (-0.67%)

DELIVERY AVERAGES
3-Day 8.36%
5-Day 8.05%
8-Day 7.73%
7.93
621.20 508.30 562.87
Sun TV Network
Add to

ACTIONS

  • Sun TV Network Block Deal on NSE||Qty: 73,114||Deal Price: 833.55||Value (cr): 6.09||Time: 10:24am
A 848.75 832.65 836.90 -0.39 14.65
AVERAGE VOLUME
5-Day 141907.80
10-Day 95177.90
30-Day 107230.67
175085
920.55 902.76 925.37 899.30 30.17 6.45

18-Jun-18

884.45 -24.1 (-2.65%)

19-Jun-18

861.00 -23.45 (-2.65%)

20-Jun-18

836.45 -24.55 (-2.85%)

21-Jun-18

840.15 3.7 (0.44%)

22-Jun-18

836.90 -3.25 (-0.39%)

DELIVERY AVERAGES
3-Day 31.88%
5-Day 29.40%
8-Day 28.34%
34.63
924.15 756.15 837.28
Reliance Comm
Add to

ACTIONS

  • Reliance Comm Block Deal on NSE||Qty: 592,712||Deal Price: 14.85||Value (cr): 0.88||Time: 09:40am
A 15.00 14.65 14.70 -1.34 7.78
AVERAGE VOLUME
5-Day 7944433.60
10-Day 7882493.80
30-Day 17932905.83
5292891
15.15 16.09 20.94 20.17 -0.41 0.28

18-Jun-18

15.15 -0.3 (-1.94%)

19-Jun-18

14.60 -0.55 (-3.63%)

20-Jun-18

15.30 0.7 (4.79%)

21-Jun-18

14.90 -0.4 (-2.61%)

22-Jun-18

14.70 -0.2 (-1.34%)

DELIVERY AVERAGES
3-Day 12.05%
5-Day 11.76%
8-Day 10.26%
12.75
16.35 13.45 14.77
HCL Tech
Add to

ACTIONS

  • HCL Tech closes below 150-Day Moving Average of 930.14 today.
A 922.55 903.10 906.50 0.28 7.02
AVERAGE VOLUME
5-Day 48090.40
10-Day 54785.40
30-Day 359960.67
77448
912.64 946.87 930.77 918.29 17.15 4.86

18-Jun-18

933.70 -13.7 (-1.45%)

19-Jun-18

922.20 -11.5 (-1.23%)

20-Jun-18

911.95 -10.25 (-1.11%)

21-Jun-18

904.00 -7.95 (-0.87%)

22-Jun-18

906.50 2.5 (0.28%)

DELIVERY AVERAGES
3-Day 57.24%
5-Day 57.92%
8-Day 58.87%
45.82
994.40 813.60 910.72
HFCL
Add to

ACTIONS

  • HFCL Block Deal on NSE||Qty: 554,834||Deal Price: 33.85||Value (cr): 1.88||Time: 09:38am
B 32.30 30.95 31.75 0.16 6.19
AVERAGE VOLUME
5-Day 3335782.40
10-Day 3280993.90
30-Day 1932444.60
1950086
28.59 28.06 28.66 28.52 25.4 3.28

18-Jun-18

33.00 -0.25 (-0.75%)

19-Jun-18

34.85 1.85 (5.61%)

20-Jun-18

33.95 -0.9 (-2.58%)

21-Jun-18

31.70 -2.25 (-6.63%)

22-Jun-18

31.75 0.05 (0.16%)

DELIVERY AVERAGES
3-Day 39.54%
5-Day 34.74%
8-Day 34.19%
30.19
38.00 25.40 31.63
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel closes above 30-Day Moving Average of 373.84 today.
A 376.95 366.20 374.60 1.74 5.57
AVERAGE VOLUME
5-Day 137479.80
10-Day 386483.80
30-Day 287825.63
148575
373.54 383.77 435.73 436.09 1873 1.48

18-Jun-18

371.25 -6.3 (-1.67%)

19-Jun-18

371.15 -0.1 (-0.03%)

20-Jun-18

372.25 1.1 (0.3%)

21-Jun-18

368.20 -4.05 (-1.09%)

22-Jun-18

374.60 6.4 (1.74%)

DELIVERY AVERAGES
3-Day 44.33%
5-Day 39.13%
8-Day 35.48%
41.26
405.00 331.40 371.97
Infosys
Add to

ACTIONS

  • Infosys AGM on Jun 23, 2018||Announcement date: Apr 13, 2018
A 1,254.00 1,241.80 1,246.45 0.01 4.91
AVERAGE VOLUME
5-Day 68196.40
10-Day 97585.00
30-Day 128476.67
39355
1227.36 1203.27 1127.84 1075.88 16.85 4.29

18-Jun-18

1266.50 -13.95 (-1.09%)

19-Jun-18

1244.05 -22.45 (-1.77%)

20-Jun-18

1243.35 -0.7 (-0.06%)

21-Jun-18

1246.35 3 (0.24%)

22-Jun-18

1246.45 0.1 (0.01%)

DELIVERY AVERAGES
3-Day 67.66%
5-Day 67.65%
8-Day 65.68%
71.15
1,370.95 1,121.75 1248.79
Wipro
Add to

ACTIONS

  • Wipro Block Deal on BSE||Qty: 200,000||Deal Price: 257.50||Value (cr): 5.15||Time: 10:20am
A 259.30 255.40 257.95 -0.41 4.80
AVERAGE VOLUME
5-Day 171348.20
10-Day 143283.10
30-Day 94564.03
186095
264.50 271.35 288.32 289.54 16.25 2.69

18-Jun-18

265.60 -1.25 (-0.47%)

19-Jun-18

261.65 -3.95 (-1.49%)

20-Jun-18

259.80 -1.85 (-0.71%)

21-Jun-18

259.00 -0.8 (-0.31%)

22-Jun-18

257.95 -1.05 (-0.41%)

DELIVERY AVERAGES
3-Day 73.68%
5-Day 75.55%
8-Day 68.58%
63.26
284.90 233.10 256.32
Tata Elxsi
Add to

ACTIONS

  • Tata Elxsi closes above 30-Day Moving Average of 1192.73 today.
A 1,331.65 1,304.00 1,314.30 -0.59 4.25
AVERAGE VOLUME
5-Day 55605.80
10-Day 67607.90
30-Day 55105.63
32325
1227.19 1202.17 1063.41 1012.88 34.1 14.64

18-Jun-18

1294.25 -9.55 (-0.73%)

19-Jun-18

1309.55 15.3 (1.18%)

20-Jun-18

1320.50 10.95 (0.84%)

21-Jun-18

1322.05 1.55 (0.12%)

22-Jun-18

1314.30 -7.75 (-0.59%)

DELIVERY AVERAGES
3-Day 17.41%
5-Day 18.52%
8-Day 18.56%
16.34
1,454.25 1,189.85 1311.93
Tech Mahindra
Add to

ACTIONS

  • Tech Mahindra Block Deal on NSE||Qty: 87,964||Deal Price: 714.35||Value (cr): 6.28||Time: 09:23am
A 692.00 679.55 690.85 0.91 3.68
AVERAGE VOLUME
5-Day 103353.40
10-Day 105271.50
30-Day 150949.93
53295
694.22 684.68 604.13 568.43 16.93 4.01

18-Jun-18

709.90 2.8 (0.4%)

19-Jun-18

695.80 -14.1 (-1.99%)

20-Jun-18

690.15 -5.65 (-0.81%)

21-Jun-18

684.65 -5.5 (-0.8%)

22-Jun-18

690.85 6.2 (0.91%)

DELIVERY AVERAGES
3-Day 44.46%
5-Day 45.77%
8-Day 48.28%
46.85
753.10 616.20 686.90
Sterlite Techno
Add to

ACTIONS

  • Sterlite Techno Block Deal on NSE||Qty: 598,433||Deal Price: 287.50||Value (cr): 17.20||Time: 10:29am
A 283.55 275.40 280.60 0.48 3.52
AVERAGE VOLUME
5-Day 113036.60
10-Day 129834.30
30-Day 143113.30
125361
305.39 317.30 321.95 303.73 43.91 10.53

18-Jun-18

288.35 -9.1 (-3.06%)

19-Jun-18

290.90 2.55 (0.88%)

20-Jun-18

285.10 -5.8 (-1.99%)

21-Jun-18

279.25 -5.85 (-2.05%)

22-Jun-18

280.60 1.35 (0.48%)

DELIVERY AVERAGES
3-Day 45.27%
5-Day 52.51%
8-Day 53.27%
36.73
335.10 223.40 280.67
Idea Cellular
Add to
A 60.95 60.20 60.55 -0.25 2.39
AVERAGE VOLUME
5-Day 680879.80
10-Day 795267.50
30-Day 1389769.00
394617
59.14 62.21 81.09 82.27 -5.52 1.34

18-Jun-18

62.25 1.65 (2.72%)

19-Jun-18

61.80 -0.45 (-0.72%)

20-Jun-18

61.50 -0.3 (-0.49%)

21-Jun-18

60.70 -0.8 (-1.3%)

22-Jun-18

60.55 -0.15 (-0.25%)

DELIVERY AVERAGES
3-Day 24.18%
5-Day 19.56%
8-Day 19.58%
26.14
66.75 54.65 60.54
MTNL
Add to

ACTIONS

  • MTNL closes above 30-Day,50-Day Moving Average today.
B 18.60 16.30 17.80 7.88 2.02
AVERAGE VOLUME
5-Day 348718.80
10-Day 375620.00
30-Day 298858.50
1135464
16.76 17.79 21.13 21.05 -0.38 -0.18

18-Jun-18

17.20 -0.45 (-2.55%)

19-Jun-18

16.65 -0.55 (-3.2%)

20-Jun-18

16.85 0.2 (1.2%)

21-Jun-18

16.50 -0.35 (-2.08%)

22-Jun-18

17.80 1.3 (7.88%)

DELIVERY AVERAGES
3-Day 19.22%
5-Day 23.52%
8-Day 22.83%
16.66
19.80 13.20 17.82
MphasiS
Add to

ACTIONS

  • MphasiS closes above 30-Day Moving Average of 1074.32 today.
A 1,117.05 1,085.00 1,098.35 0.26 1.63
AVERAGE VOLUME
5-Day 26892.40
10-Day 16088.10
30-Day 24314.50
14861
1081.95 1033.68 877.52 820.31 28.69 4.54

18-Jun-18

1097.95 22.75 (2.12%)

19-Jun-18

1075.80 -22.15 (-2.02%)

20-Jun-18

1061.95 -13.85 (-1.29%)

21-Jun-18

1095.55 33.6 (3.16%)

22-Jun-18

1098.35 2.8 (0.26%)

DELIVERY AVERAGES
3-Day 40.57%
5-Day 43.32%
8-Day 46.98%
49.86
1,314.65 876.45 1103.88
Mindtree
Add to

ACTIONS

  • Mindtree closes below 50-Day Moving Average of 995.42 today.
A 993.10 977.15 985.65 -0.38 1.40
AVERAGE VOLUME
5-Day 30803.60
10-Day 37945.30
30-Day 49388.47
14232
1009.98 1001.29 790.46 712.14 24.87 5.7

18-Jun-18

991.80 -11.45 (-1.14%)

19-Jun-18

983.70 -8.1 (-0.82%)

20-Jun-18

996.10 12.4 (1.26%)

21-Jun-18

989.45 -6.65 (-0.67%)

22-Jun-18

985.65 -3.8 (-0.38%)

DELIVERY AVERAGES
3-Day 21.17%
5-Day 23.31%
8-Day 26.72%
24.76
1,088.35 890.55 982.25
Bharti Infratel
Add to

ACTIONS

  • Bharti Infratel Block Deal on NSE||Qty: 201,504||Deal Price: 277.00||Value (cr): 5.58||Time: 09:45am
A 287.50 275.40 286.00 2.71 1.20
AVERAGE VOLUME
5-Day 31228.60
10-Day 379254.70
30-Day 209706.20
42128
302.40 311.86 339.73 357.33 21.92 2.84

18-Jun-18

290.35 -3 (-1.02%)

19-Jun-18

288.85 -1.5 (-0.52%)

20-Jun-18

285.75 -3.1 (-1.07%)

21-Jun-18

278.45 -7.3 (-2.55%)

22-Jun-18

286.00 7.55 (2.71%)

DELIVERY AVERAGES
3-Day 54.04%
5-Day 56.18%
8-Day 66.18%
36.11
306.25 250.65 284.98
TV18 Broadcast
Add to

ACTIONS

  • TV18 Broadcast closes above 30-Day Moving Average of 56.80 today.
A 57.95 55.90 57.35 2.23 0.86
AVERAGE VOLUME
5-Day 228627.40
10-Day 517383.80
30-Day 471054.73
149535
55.49 58.91 59.31 54.94 102.41 2.59

18-Jun-18

56.80 -0.8 (-1.39%)

19-Jun-18

56.15 -0.65 (-1.14%)

20-Jun-18

57.10 0.95 (1.69%)

21-Jun-18

56.10 -1 (-1.75%)

22-Jun-18

57.35 1.25 (2.23%)

DELIVERY AVERAGES
3-Day 26.71%
5-Day 23.51%
8-Day 22.51%
31.45
61.70 50.50 56.86
Dish TV
Add to

ACTIONS

  • Dish TV closes below 30-Day Moving Average of 72.75 today.
A 72.00 71.30 71.70 0.14 0.77
AVERAGE VOLUME
5-Day 197737.60
10-Day 2347722.60
30-Day 1001675.83
107980
72.46 73.83 75.17 75.24 -59.75 34.31

18-Jun-18

72.05 -0.9 (-1.23%)

19-Jun-18

71.40 -0.65 (-0.9%)

20-Jun-18

71.90 0.5 (0.7%)

21-Jun-18

71.60 -0.3 (-0.42%)

22-Jun-18

71.70 0.1 (0.14%)

DELIVERY AVERAGES
3-Day 60.21%
5-Day 55.63%
8-Day 45.30%
59.63
78.75 64.45 71.65
Tata Comm
Add to

ACTIONS

  • Tata Comm closes above 30-Day,50-Day Moving Average today.
A 606.70 596.00 601.10 -0.63 0.68
AVERAGE VOLUME
5-Day 111013.40
10-Day 60525.10
30-Day 44990.97
11308
612.53 616.40 641.61 653.70 64.22 1.8

18-Jun-18

605.80 -3.85 (-0.63%)

19-Jun-18

596.40 -9.4 (-1.55%)

20-Jun-18

604.95 8.55 (1.43%)

21-Jun-18

604.90 -0.05 (-0.01%)

22-Jun-18

601.10 -3.8 (-0.63%)

DELIVERY AVERAGES
3-Day 35.34%
5-Day 47.74%
8-Day 58.38%
23.58
665.35 544.45 601.18
PVR
Add to

ACTIONS

  • PVR closes below 30-Day,50-Day Moving Average today.
A 1,359.10 1,342.00 1,349.45 -0.76 0.60
AVERAGE VOLUME
5-Day 11775.60
10-Day 19507.30
30-Day 36284.83
4459
1363.57 1373.35 1360.73 1355.06 51.94 5.87

18-Jun-18

1376.80 -29.45 (-2.09%)

19-Jun-18

1364.20 -12.6 (-0.92%)

20-Jun-18

1371.30 7.1 (0.52%)

21-Jun-18

1359.85 -11.45 (-0.83%)

22-Jun-18

1349.45 -10.4 (-0.76%)

DELIVERY AVERAGES
3-Day 36.97%
5-Day 28.85%
8-Day 36.10%
33.94
1,495.80 1,223.90 1350.22
Cyient
Add to

ACTIONS

  • Cyient Block Deal on NSE||Qty: 156,087||Deal Price: 712.65||Value (cr): 11.12||Time: 09:53am
A 715.00 706.00 708.95 0.17 0.39
AVERAGE VOLUME
5-Day 7707.80
10-Day 16214.80
30-Day 19306.07
5513
750.92 750.90 655.08 623.36 19.92 3.5

18-Jun-18

716.75 -11.2 (-1.54%)

19-Jun-18

710.50 -6.25 (-0.87%)

20-Jun-18

710.50 0 (0%)

21-Jun-18

707.75 -2.75 (-0.39%)

22-Jun-18

708.95 1.2 (0.17%)

DELIVERY AVERAGES
3-Day 80.04%
5-Day 77.54%
8-Day 68.99%
83.46
849.30 566.20 711.35
Oracle Fin Serv
Add to

ACTIONS

  • Oracle Fin Serv closes above 50-Day Moving Average of 4022.33 today.
A 4,110.65 4,030.45 4,079.05 0.41 0.19
AVERAGE VOLUME
5-Day 753.60
10-Day 1127.10
30-Day 1085.97
464
3928.41 4037.99 3978.87 3873.23 34.65 13.03

18-Jun-18

4138.05 54.9 (1.34%)

19-Jun-18

4087.85 -50.2 (-1.21%)

20-Jun-18

4079.45 -8.4 (-0.21%)

21-Jun-18

4062.40 -17.05 (-0.42%)

22-Jun-18

4079.05 16.65 (0.41%)

DELIVERY AVERAGES
3-Day 55.87%
5-Day 42.78%
8-Day 43.28%
63.74
4,468.60 3,656.20 4076.85
Navneet
Add to

ACTIONS

  • Navneet closes above 30-Day Moving Average of 129.12 today.
B 131.65 126.00 129.45 3.93 0.13
AVERAGE VOLUME
5-Day 3799.80
10-Day 5874.80
30-Day 4964.33
9866
129.22 136.66 146.21 151.39 19.73 3.44

18-Jun-18

125.60 1.05 (0.84%)

19-Jun-18

123.75 -1.85 (-1.47%)

20-Jun-18

123.00 -0.75 (-0.61%)

21-Jun-18

124.55 1.55 (1.26%)

22-Jun-18

129.45 4.9 (3.93%)

DELIVERY AVERAGES
3-Day 87.76%
5-Day 87.20%
8-Day 91.11%
89.83
149.45 99.65 128.89
INOX Leisure
Add to

ACTIONS

  • INOX Leisure closes above 200-Day Moving Average of 266.53 today.
B 266.00 260.90 261.35 -2.24 0.04
AVERAGE VOLUME
5-Day 20541.00
10-Day 12034.00
30-Day 51874.10
1668
267.50 268.81 275.58 266.46 21.98 3.6

18-Jun-18

256.80 -7.9 (-2.98%)

19-Jun-18

255.25 -1.55 (-0.6%)

20-Jun-18

265.25 10 (3.92%)

21-Jun-18

267.35 2.1 (0.79%)

22-Jun-18

261.35 -6 (-2.24%)

DELIVERY AVERAGES
3-Day 49.28%
5-Day 58.99%
8-Day 59.27%
48.19
320.80 213.90 263.27
DB Corp
Add to

ACTIONS

  • DB Corp closes below 30-Day Moving Average of 263.09 today.
A 262.25 252.55 255.50 -0.62 0.04
AVERAGE VOLUME
5-Day 2918.00
10-Day 2984.90
30-Day 3948.80
1549
261.62 277.80 318.79 331.67 14.49 2.94

18-Jun-18

263.90 -0.45 (-0.17%)

19-Jun-18

263.60 -0.3 (-0.11%)

20-Jun-18

260.65 -2.95 (-1.12%)

21-Jun-18

257.10 -3.55 (-1.36%)

22-Jun-18

255.50 -1.6 (-0.62%)

DELIVERY AVERAGES
3-Day 60.71%
5-Day 69.66%
8-Day 71.25%
63.40
308.50 205.70 255.55
JagranPrakashan
Add to

ACTIONS

  • JagranPrakashan has hit 52wk low of Rs 140.90 on BSE
B 142.55 140.00 140.85 -0.74 0.02
AVERAGE VOLUME
5-Day 2681.60
10-Day 16164.30
30-Day 9341.83
1758
159.33 161.59 166.88 169.34 16.49 2.27

18-Jun-18

146.80 -1.45 (-0.98%)

19-Jun-18

147.45 0.65 (0.44%)

20-Jun-18

144.70 -2.75 (-1.87%)

21-Jun-18

141.90 -2.8 (-1.94%)

22-Jun-18

140.85 -1.05 (-0.74%)

DELIVERY AVERAGES
3-Day 66.90%
5-Day 69.48%
8-Day 82.02%
61.74
170.25 113.55 141.10
Sections
Follow us on
Available On