Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 25 Jun 17:00

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.

S&P BSE SENSEX

Company Name Group High Low Last Price % Chg Value (Rs. cr.) 5 Day Performance
Vedanta
Add to
A 239.50 228.00 230.25 0.70 61.07
AVERAGE VOLUME
5-Day 1106593.20
10-Day 1576339.40
30-Day 1274635.63
2652151
248.98 265.82 297.41 304.07 11.8 0.98

19-Jun-18

224.05 -8.25 (-3.55%)

20-Jun-18

228.75 4.7 (2.1%)

21-Jun-18

229.10 0.35 (0.15%)

22-Jun-18

228.65 -0.45 (-0.2%)

25-Jun-18

230.25 1.6 (0.7%)

DELIVERY AVERAGES
3-Day 48.97%
5-Day 46.81%
8-Day 47.67%
57.52
251.50 205.80 233.19
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on BSE||Qty: 203,500||Deal Price: 293.60||Value (cr): 5.97||Time: 11:11am
A 300.20 288.45 289.45 -3.79 49.86
AVERAGE VOLUME
5-Day 1098070.00
10-Day 967296.20
30-Day 800570.47
1722515
291.16 290.89 305.13 301.31 27.46 1.92

19-Jun-18

292.00 -0.5 (-0.17%)

20-Jun-18

293.25 1.25 (0.43%)

21-Jun-18

297.55 4.3 (1.47%)

22-Jun-18

300.85 3.3 (1.11%)

25-Jun-18

289.45 -11.4 (-3.79%)

DELIVERY AVERAGES
3-Day 50.22%
5-Day 45.87%
8-Day 46.14%
38.31
330.90 270.80 293.50
Sun Pharma
Add to

ACTIONS

  • Sun Pharma Block Deal on NSE||Qty: 152,368||Deal Price: 557.90||Value (cr): 8.50||Time: 10:45am
A 591.30 568.80 572.15 -0.72 44.52
AVERAGE VOLUME
5-Day 496139.20
10-Day 615997.70
30-Day 586165.87
778177
507.53 508.77 531.49 529.13 -276.4 6.74

19-Jun-18

560.10 -10.75 (-1.88%)

20-Jun-18

564.00 3.9 (0.7%)

21-Jun-18

554.60 -9.4 (-1.67%)

22-Jun-18

576.30 21.7 (3.91%)

25-Jun-18

572.15 -4.15 (-0.72%)

DELIVERY AVERAGES
3-Day 29.91%
5-Day 30.23%
8-Day 30.99%
31.33
633.90 518.70 582.34
Tata Motors
Add to

ACTIONS

  • Tata Motors Block Deal on NSE||Qty: 167,316||Deal Price: 307.70||Value (cr): 5.15||Time: 11:08am
A 308.15 288.00 289.85 -5.94 39.85
AVERAGE VOLUME
5-Day 667380.40
10-Day 596932.50
30-Day 942478.80
1375019
300.96 314.26 364.01 377.39 -77.5 4.25

19-Jun-18

304.65 -4.1 (-1.33%)

20-Jun-18

305.60 0.95 (0.31%)

21-Jun-18

306.55 0.95 (0.31%)

22-Jun-18

308.15 1.6 (0.52%)

25-Jun-18

289.85 -18.3 (-5.94%)

DELIVERY AVERAGES
3-Day 33.54%
5-Day 29.89%
8-Day 30.42%
29.92
338.95 277.35 295.29
TCS
Add to
A 1,824.00 1,809.00 1,820.45 0.48 39.16
AVERAGE VOLUME
5-Day 305190.60
10-Day 363372.60
30-Day 227326.53
215085
1773.82 1745.01 1531.41 1467.91 27.61 9.19

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%)

25-Jun-18

1820.45 8.65 (0.48%)

DELIVERY AVERAGES
3-Day 73.22%
5-Day 62.57%
8-Day 63.27%
72.87
1,992.95 1,630.65 1817.88
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki closes below 50-Day Moving Average of 8814.32 today.
  • Maruti Suzuki Block Deal on NSE||Qty: 6,019||Deal Price: 8,815.00||Value (cr): 5.31||Time: 12:11pm
A 8,860.05 8,770.85 8,792.10 -1.10 26.55
AVERAGE VOLUME
5-Day 26788.00
10-Day 27819.10
30-Day 38365.20
30203
8767.34 8816.88 8971.28 8733.36 34.4 6.05

19-Jun-18

8868.45 -124.95 (-1.39%)

20-Jun-18

8947.90 79.45 (0.9%)

21-Jun-18

8870.10 -77.8 (-0.87%)

22-Jun-18

8889.70 19.6 (0.22%)

25-Jun-18

8792.10 -97.6 (-1.1%)

DELIVERY AVERAGES
3-Day 47.82%
5-Day 48.63%
8-Day 45.44%
38.74
9,778.65 8,000.75 8811.18
Reliance
Add to

ACTIONS

  • Buy Reliance Industries, target Rs 970: Mazhar Mohammad
A 1,017.00 1,001.95 1,003.55 -0.86 21.17
AVERAGE VOLUME
5-Day 1577527.20
10-Day 947404.60
30-Day 799840.60
210904
963.49 963.18 936.50 919.51 18.92 2.02

19-Jun-18

995.65 -19.35 (-1.91%)

20-Jun-18

1019.95 24.3 (2.44%)

21-Jun-18

1032.35 12.4 (1.22%)

22-Jun-18

1012.30 -20.05 (-1.94%)

25-Jun-18

1003.55 -8.75 (-0.86%)

DELIVERY AVERAGES
3-Day 49.42%
5-Day 52.12%
8-Day 52.16%
49.39
1,113.50 911.10 1008.54
ONGC
Add to
A 160.45 156.25 156.70 -1.72 20.10
AVERAGE VOLUME
5-Day 640526.00
10-Day 444426.30
30-Day 481069.33
1282849
172.97 176.74 183.53 181.28 10.08 0.98

19-Jun-18

164.85 0.5 (0.3%)

20-Jun-18

162.80 -2.05 (-1.24%)

21-Jun-18

159.70 -3.1 (-1.9%)

22-Jun-18

159.45 -0.25 (-0.16%)

25-Jun-18

156.70 -2.75 (-1.72%)

DELIVERY AVERAGES
3-Day 64.07%
5-Day 61.24%
8-Day 60.20%
55.60
175.35 143.55 157.07
Infosys
Add to

ACTIONS

  • Infosys AGM on Jun 23, 2018||Announcement date: Apr 13, 2018
A 1,278.95 1,250.00 1,272.30 2.07 18.50
AVERAGE VOLUME
5-Day 79110.60
10-Day 105253.20
30-Day 131364.73
145403
1230.11 1205.33 1129.73 1077.73 17.2 4.38

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%)

25-Jun-18

1272.30 25.85 (2.07%)

DELIVERY AVERAGES
3-Day 67.66%
5-Day 67.65%
8-Day 65.68%
71.15
1,371.05 1,121.85 1271.74
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 200,880||Deal Price: 262.30||Value (cr): 5.27||Time: 09:56am
A 265.30 260.00 262.55 -0.98 15.22
AVERAGE VOLUME
5-Day 415548.20
10-Day 489441.90
30-Day 581348.37
579772
271.26 274.11 267.45 267.13 28.54 5.66

19-Jun-18

266.15 2 (0.76%)

20-Jun-18

263.75 -2.4 (-0.9%)

21-Jun-18

260.80 -2.95 (-1.12%)

22-Jun-18

265.15 4.35 (1.67%)

25-Jun-18

262.55 -2.6 (-0.98%)

DELIVERY AVERAGES
3-Day 66.04%
5-Day 66.96%
8-Day 66.42%
64.66
291.65 238.65 261.98
Tata Steel
Add to
A 564.60 556.00 558.50 -0.35 15.11
AVERAGE VOLUME
5-Day 682949.60
10-Day 643780.70
30-Day 646756.03
270534
575.54 583.67 636.63 641.02 16.13 1.17

19-Jun-18

554.85 -3.85 (-0.69%)

20-Jun-18

563.30 8.45 (1.52%)

21-Jun-18

558.20 -5.1 (-0.91%)

22-Jun-18

560.45 2.25 (0.4%)

25-Jun-18

558.50 -1.95 (-0.35%)

DELIVERY AVERAGES
3-Day 52.27%
5-Day 40.60%
8-Day 47.15%
48.90
616.45 504.45 560.80
Axis Bank
Add to

ACTIONS

  • Axis Bank AGM on Jun 20, 2018||Announcement date: May 16, 2018
A 524.65 513.00 515.15 -1.81 14.28
AVERAGE VOLUME
5-Day 223047.80
10-Day 360369.30
30-Day 445992.10
277278
533.03 530.39 540.76 533.11 481.45 2.37

19-Jun-18

516.75 -5.3 (-1.02%)

20-Jun-18

519.15 2.4 (0.46%)

21-Jun-18

513.25 -5.9 (-1.14%)

22-Jun-18

524.65 11.4 (2.22%)

25-Jun-18

515.15 -9.5 (-1.81%)

DELIVERY AVERAGES
3-Day 39.57%
5-Day 45.07%
8-Day 44.86%
40.11
577.10 472.20 518.83
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto closes below 30-Day Moving Average of 2830.87 today.
A 2,839.00 2,794.90 2,799.60 -1.10 14.25
AVERAGE VOLUME
5-Day 70866.60
10-Day 51831.00
30-Day 43727.37
50904
2830.96 2852.14 3023.94 3052.45 19.91 3.84

19-Jun-18

2849.40 -52.5 (-1.81%)

20-Jun-18

2873.30 23.9 (0.84%)

21-Jun-18

2832.95 -40.35 (-1.4%)

22-Jun-18

2830.75 -2.2 (-0.08%)

25-Jun-18

2799.60 -31.15 (-1.1%)

DELIVERY AVERAGES
3-Day 69.94%
5-Day 69.29%
8-Day 66.09%
70.21
3,113.80 2,547.70 2809.10
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on BSE||Qty: 1,471,372||Deal Price: 197.90||Value (cr): 29.12||Time: 09:40am
A 199.00 192.30 195.00 -1.44 13.27
AVERAGE VOLUME
5-Day 1235226.20
10-Day 1254411.80
30-Day 1340860.77
680482
204.29 205.45 200.76 203.12 12.38 1.76

19-Jun-18

198.35 -0.55 (-0.28%)

20-Jun-18

199.60 1.25 (0.63%)

21-Jun-18

195.85 -3.75 (-1.88%)

22-Jun-18

197.85 2 (1.02%)

25-Jun-18

195.00 -2.85 (-1.44%)

DELIVERY AVERAGES
3-Day 65.30%
5-Day 64.61%
8-Day 63.13%
61.40
217.60 178.10 195.26
Larsen
Add to
A 1,307.60 1,265.85 1,269.00 -2.05 13.21
AVERAGE VOLUME
5-Day 264020.80
10-Day 170098.70
30-Day 176462.23
104067
1340.16 1353.46 1316.00 1283.18 33.02 4.37

19-Jun-18

1314.10 -9.05 (-0.68%)

20-Jun-18

1307.05 -7.05 (-0.54%)

21-Jun-18

1290.30 -16.75 (-1.28%)

22-Jun-18

1295.50 5.2 (0.4%)

25-Jun-18

1269.00 -26.5 (-2.05%)

DELIVERY AVERAGES
3-Day 58.85%
5-Day 58.03%
8-Day 57.79%
59.52
1,425.05 1,165.95 1280.64
SBI
Add to
A 275.00 267.40 268.30 -1.81 12.94
AVERAGE VOLUME
5-Day 755129.40
10-Day 929149.80
30-Day 1367519.93
482283
266.26 257.68 279.81 279.98 -36.55 1.23

19-Jun-18

272.40 -4.45 (-1.61%)

20-Jun-18

273.25 0.85 (0.31%)

21-Jun-18

268.70 -4.55 (-1.67%)

22-Jun-18

273.25 4.55 (1.69%)

25-Jun-18

268.30 -4.95 (-1.81%)

DELIVERY AVERAGES
3-Day 33.27%
5-Day 36.08%
8-Day 34.74%
35.18
300.55 245.95 270.21
HDFC Bank
Add to
A 2,097.00 2,074.30 2,093.95 0.58 11.88
AVERAGE VOLUME
5-Day 95012.60
10-Day 77316.30
30-Day 127411.27
56755
2040.94 2008.22 1923.15 1897.09 31.17 5.13

19-Jun-18

2025.40 4.05 (0.2%)

20-Jun-18

2055.70 30.3 (1.5%)

21-Jun-18

2056.70 1 (0.05%)

22-Jun-18

2081.80 25.1 (1.22%)

25-Jun-18

2093.95 12.15 (0.58%)

DELIVERY AVERAGES
3-Day 56.25%
5-Day 58.39%
8-Day 62.19%
47.69
2,289.95 1,873.65 2089.93
Yes Bank
Add to

ACTIONS

  • Yes Bank closes below 50-Day Moving Average of 335.66 today.
A 338.75 332.45 334.20 -0.30 9.07
AVERAGE VOLUME
5-Day 272944.00
10-Day 371570.40
30-Day 649332.83
271497
337.92 336.95 325.65 330.75 18.23 2.99

19-Jun-18

330.40 -0.85 (-0.26%)

20-Jun-18

335.90 5.5 (1.66%)

21-Jun-18

332.90 -3 (-0.89%)

22-Jun-18

335.20 2.3 (0.69%)

25-Jun-18

334.20 -1 (-0.3%)

DELIVERY AVERAGES
3-Day 39.15%
5-Day 43.94%
8-Day 42.25%
45.92
368.70 301.70 336.15
HDFC
Add to

ACTIONS

  • HDFC Block Deal on NSE||Qty: 100,101||Deal Price: 1,867.00||Value (cr): 18.69||Time: 09:48am
A 1,918.00 1,885.35 1,893.65 -0.46 8.50
AVERAGE VOLUME
5-Day 150134.00
10-Day 87349.90
30-Day 109216.07
44887
1843.19 1859.37 1808.44 1792.26 26.15 8.04

19-Jun-18

1826.70 1.95 (0.11%)

20-Jun-18

1846.55 19.85 (1.09%)

21-Jun-18

1855.25 8.7 (0.47%)

22-Jun-18

1902.40 47.15 (2.54%)

25-Jun-18

1893.65 -8.75 (-0.46%)

DELIVERY AVERAGES
3-Day 77.59%
5-Day 77.54%
8-Day 77.15%
76.97
2,092.60 1,712.20 1894.05
M&M
Add to

ACTIONS

  • M&M Block Deal on NSE||Qty: 250,217||Deal Price: 906.25||Value (cr): 22.68||Time: 11:21am
A 915.00 901.05 903.95 -0.46 7.22
AVERAGE VOLUME
5-Day 135029.40
10-Day 101244.40
30-Day 151029.20
79889
885.36 869.00 783.98 754.06 25.7 4.38

19-Jun-18

892.40 -20.35 (-2.23%)

20-Jun-18

902.65 10.25 (1.15%)

21-Jun-18

883.60 -19.05 (-2.11%)

22-Jun-18

908.15 24.55 (2.78%)

25-Jun-18

903.95 -4.2 (-0.46%)

DELIVERY AVERAGES
3-Day 55.90%
5-Day 56.06%
8-Day 57.45%
56.91
998.95 817.35 906.33
Kotak Mahindra
Add to

ACTIONS

  • Kotak Mahindra Block Deal on NSE||Qty: 50,343||Deal Price: 1,311.50||Value (cr): 6.60||Time: 09:36am
A 1,336.00 1,314.80 1,329.45 0.70 6.78
AVERAGE VOLUME
5-Day 45624.60
10-Day 41893.70
30-Day 142606.10
50970
1305.09 1265.62 1122.09 1097.89 62.04 6.76

19-Jun-18

1307.15 -6.9 (-0.53%)

20-Jun-18

1327.75 20.6 (1.58%)

21-Jun-18

1313.45 -14.3 (-1.08%)

22-Jun-18

1320.25 6.8 (0.52%)

25-Jun-18

1329.45 9.2 (0.7%)

DELIVERY AVERAGES
3-Day 56.81%
5-Day 60.57%
8-Day 62.98%
61.98
1,452.25 1,188.25 1328.00
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp closes below 30-Day,150-Day Moving Average today.
  • Buy Hero MotoCorp, target Rs 3749: Mazhar Mohammad
A 3,640.10 3,571.05 3,585.15 -1.51 5.28
AVERAGE VOLUME
5-Day 10847.20
10-Day 14690.20
30-Day 35510.43
14731
3607.33 3644.44 3628.72 3666.24 19.36 5.19

19-Jun-18

3655.65 -13.05 (-0.36%)

20-Jun-18

3658.05 2.4 (0.07%)

21-Jun-18

3631.55 -26.5 (-0.72%)

22-Jun-18

3640.10 8.55 (0.24%)

25-Jun-18

3585.15 -54.95 (-1.51%)

DELIVERY AVERAGES
3-Day 67.44%
5-Day 69.24%
8-Day 65.93%
40.18
4,004.10 3,276.10 3588.94
HUL
Add to
A 1,628.00 1,607.20 1,614.25 0.42 4.63
AVERAGE VOLUME
5-Day 51648.20
10-Day 60880.70
30-Day 58250.87
28692
1589.44 1542.87 1403.67 1363.12 66.73 49.38

19-Jun-18

1601.05 -8.85 (-0.55%)

20-Jun-18

1602.40 1.35 (0.08%)

21-Jun-18

1593.65 -8.75 (-0.55%)

22-Jun-18

1607.55 13.9 (0.87%)

25-Jun-18

1614.25 6.7 (0.42%)

DELIVERY AVERAGES
3-Day 71.29%
5-Day 68.56%
8-Day 66.90%
66.55
1,768.30 1,446.80 1619.11
IndusInd Bank
Add to

ACTIONS

  • IndusInd Bank Block Deal on NSE||Qty: 70,731||Deal Price: 1,972.95||Value (cr): 13.95||Time: 09:24am
A 1,979.45 1,950.00 1,967.10 0.65 4.05
AVERAGE VOLUME
5-Day 23338.00
10-Day 23054.00
30-Day 24180.80
20610
1923.25 1902.79 1768.13 1747.39 32.75 4.95

19-Jun-18

1930.25 -37.4 (-1.9%)

20-Jun-18

1967.45 37.2 (1.93%)

21-Jun-18

1954.75 -12.7 (-0.65%)

22-Jun-18

1954.40 -0.35 (-0.02%)

25-Jun-18

1967.10 12.7 (0.65%)

DELIVERY AVERAGES
3-Day 49.84%
5-Day 54.53%
8-Day 59.41%
52.86
2,149.80 1,759.00 1965.20
Coal India
Add to

ACTIONS

  • Coal India closes below 150-Day Moving Average of 283.68 today.
A 265.40 257.95 259.05 -2.28 3.27
AVERAGE VOLUME
5-Day 97718.60
10-Day 154079.10
30-Day 174802.10
126279
278.89 279.44 283.25 281.09 17.3 6.93

19-Jun-18

273.10 -1.5 (-0.55%)

20-Jun-18

270.60 -2.5 (-0.92%)

21-Jun-18

267.75 -2.85 (-1.05%)

22-Jun-18

265.10 -2.65 (-0.99%)

25-Jun-18

259.05 -6.05 (-2.28%)

DELIVERY AVERAGES
3-Day 47.44%
5-Day 41.78%
8-Day 44.93%
52.32
291.60 238.60 260.03
Asian Paints
Add to

ACTIONS

  • Asian Paints AGM on Jun 26, 2018||Announcement date: May 10, 2018
A 1,279.80 1,250.25 1,254.05 -1.12 3.12
AVERAGE VOLUME
5-Day 27492.80
10-Day 25409.00
30-Day 69671.13
24896
1286.59 1251.54 1178.72 1180.84 63.46 15.42

19-Jun-18

1268.65 -8.05 (-0.63%)

20-Jun-18

1272.10 3.45 (0.27%)

21-Jun-18

1254.40 -17.7 (-1.39%)

22-Jun-18

1268.20 13.8 (1.1%)

25-Jun-18

1254.05 -14.15 (-1.12%)

DELIVERY AVERAGES
3-Day 58.67%
5-Day 56.74%
8-Day 58.03%
47.52
1,395.00 1,141.40 1258.04
Bharti Airtel
Add to

ACTIONS

  • Bharti Airtel closes above 30-Day Moving Average of 373.84 today.
A 377.60 370.65 373.60 -0.27 2.81
AVERAGE VOLUME
5-Day 131164.60
10-Day 369770.90
30-Day 275886.40
75193
373.28 383.68 434.95 435.85 1868 1.47

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%)

25-Jun-18

373.60 -1 (-0.27%)

DELIVERY AVERAGES
3-Day 44.33%
5-Day 39.13%
8-Day 35.48%
41.26
412.05 337.15 374.25
Adani Ports
Add to

ACTIONS

  • Adani Ports Block Deal on NSE||Qty: 230,014||Deal Price: 379.20||Value (cr): 8.72||Time: 10:00am
A 375.00 359.15 360.95 -1.38 2.42
AVERAGE VOLUME
5-Day 11206567.00
10-Day 5895775.40
30-Day 2444174.43
67025
379.24 386.87 395.33 397.80 29.9 3.88

19-Jun-18

362.65 -7.4 (-2%)

20-Jun-18

366.00 3.35 (0.92%)

21-Jun-18

366.85 0.85 (0.23%)

22-Jun-18

366.00 -0.85 (-0.23%)

25-Jun-18

360.95 -5.05 (-1.38%)

DELIVERY AVERAGES
3-Day 48.60%
5-Day 46.81%
8-Day 47.90%
57.82
402.60 329.40 364.20
NTPC
Add to

ACTIONS

  • NTPC has hit 52wk low of Rs 153.70 on NSE
A 157.50 153.60 154.75 -1.37 1.19
AVERAGE VOLUME
5-Day 65172.40
10-Day 92648.70
30-Day 258929.93
77044
162.40 166.43 170.05 171.00 12.34 1.2

19-Jun-18

156.20 -0.5 (-0.32%)

20-Jun-18

156.80 0.6 (0.38%)

21-Jun-18

154.95 -1.85 (-1.18%)

22-Jun-18

156.90 1.95 (1.26%)

25-Jun-18

154.75 -2.15 (-1.37%)

DELIVERY AVERAGES
3-Day 71.84%
5-Day 69.89%
8-Day 72.03%
64.70
172.55 141.25 154.69
Wipro
Add to

ACTIONS

  • Wipro Block Deal on BSE||Qty: 200,000||Deal Price: 257.50||Value (cr): 5.15||Time: 10:20am
A 261.25 256.25 257.45 -0.19 1.16
AVERAGE VOLUME
5-Day 170784.00
10-Day 141620.50
30-Day 92109.83
45105
264.04 270.64 288.05 289.35 16.22 2.68

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%)

25-Jun-18

257.45 -0.5 (-0.19%)

DELIVERY AVERAGES
3-Day 73.68%
5-Day 75.55%
8-Day 68.58%
63.26
283.70 232.20 258.21
Sections
Follow us on
Available On