Moneycontrol

You are Here : Most Active - BSE

Most Active Stocks BSE
| 19 Jul 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
NTPC
Add to
A 155.80 154.00 154.50 -0.39 1.53
AVERAGE VOLUME
5-Day 117030.20
10-Day 1155027.00
30-Day 529843.70
99340
155.61 159.69 166.93 169.76 12.32 1.2

13-Jul-18

152.70 -1.2 (-0.78%)

16-Jul-18

155.70 3 (1.96%)

17-Jul-18

155.35 -0.35 (-0.22%)

18-Jul-18

155.10 -0.25 (-0.16%)

19-Jul-18

154.50 -0.6 (-0.39%)

DELIVERY AVERAGES
3-Day 51.90%
5-Day 55.03%
8-Day 59.82%
60.48
170.60 139.60 155.10
Coal India
Add to
A 263.80 260.45 261.50 -0.95 1.79
AVERAGE VOLUME
5-Day 108400.20
10-Day 149497.60
30-Day 142562.23
68426
270.01 273.78 282.68 281.75 17.47 6.99

13-Jul-18

267.75 2.55 (0.96%)

16-Jul-18

261.55 -6.2 (-2.32%)

17-Jul-18

264.70 3.15 (1.2%)

18-Jul-18

264.00 -0.7 (-0.26%)

19-Jul-18

261.50 -2.5 (-0.95%)

DELIVERY AVERAGES
3-Day 51.19%
5-Day 49.53%
8-Day 46.10%
54.53
290.40 237.60 261.80
Power Grid Corp
Add to

ACTIONS

  • Power Grid Corp Block Deal on NSE||Qty: 708,000||Deal Price: 180.00||Value (cr): 12.74||Time: 10:23am
A 180.70 176.95 177.25 -0.73 1.85
AVERAGE VOLUME
5-Day 52419.20
10-Day 376057.40
30-Day 822537.60
104461
189.10 196.92 198.08 200.49 11.25 1.6

13-Jul-18

181.65 -1.15 (-0.63%)

16-Jul-18

181.35 -0.3 (-0.17%)

17-Jul-18

181.30 -0.05 (-0.03%)

18-Jul-18

178.55 -2.75 (-1.52%)

19-Jul-18

177.25 -1.3 (-0.73%)

DELIVERY AVERAGES
3-Day 70.22%
5-Day 75.94%
8-Day 74.15%
68.92
196.40 160.70 179.37
Adani Ports
Add to

ACTIONS

  • Adani Ports closes below 30-Day Moving Average of 369.56 today.
A 371.10 364.50 369.15 1.39 2.85
AVERAGE VOLUME
5-Day 161122.20
10-Day 144841.40
30-Day 3023617.73
77237
368.62 375.67 391.56 395.43 30.58 3.97

13-Jul-18

370.10 0.75 (0.2%)

16-Jul-18

360.15 -9.95 (-2.69%)

17-Jul-18

367.15 7 (1.94%)

18-Jul-18

364.10 -3.05 (-0.83%)

19-Jul-18

369.15 5.05 (1.39%)

DELIVERY AVERAGES
3-Day 23.51%
5-Day 24.33%
8-Day 23.03%
21.16
400.50 327.70 367.50
Hero Motocorp
Add to

ACTIONS

  • Hero Motocorp Block Deal on BSE||Qty: 49,800||Deal Price: 3,551.00||Value (cr): 17.68||Time: 09:46am
A 3,510.00 3,446.05 3,458.90 -1.22 3.16
AVERAGE VOLUME
5-Day 28947.80
10-Day 27925.00
30-Day 19369.33
9129
3566.37 3572.59 3617.28 3633.60 18.68 5.87

13-Jul-18

3460.60 -37.45 (-1.07%)

16-Jul-18

3423.85 -36.75 (-1.06%)

17-Jul-18

3479.55 55.7 (1.63%)

18-Jul-18

3501.50 21.95 (0.63%)

19-Jul-18

3458.90 -42.6 (-1.22%)

DELIVERY AVERAGES
3-Day 51.29%
5-Day 56.84%
8-Day 53.62%
53.77
3,851.65 3,151.35 3476.42
Wipro
Add to
A 288.80 281.65 285.25 0.40 3.89
AVERAGE VOLUME
5-Day 411170.60
10-Day 311332.60
30-Day 289252.47
136276
266.97 266.31 285.53 287.33 17.97 3.28

13-Jul-18

280.70 1.2 (0.43%)

16-Jul-18

283.10 2.4 (0.86%)

17-Jul-18

284.15 1.05 (0.37%)

18-Jul-18

284.10 -0.05 (-0.02%)

19-Jul-18

285.25 1.15 (0.4%)

DELIVERY AVERAGES
3-Day 45.96%
5-Day 43.44%
8-Day 48.45%
49.29
312.50 255.70 283.91
Bharti Airtel
Add to
A 347.20 338.35 345.05 2.45 6.22
AVERAGE VOLUME
5-Day 1770495.60
10-Day 963107.90
30-Day 518317.37
180220
367.66 369.76 418.43 432.60 1725.25 1.36

13-Jul-18

358.05 -3.75 (-1.04%)

16-Jul-18

346.20 -11.85 (-3.31%)

17-Jul-18

342.25 -3.95 (-1.14%)

18-Jul-18

336.80 -5.45 (-1.59%)

19-Jul-18

345.05 8.25 (2.45%)

DELIVERY AVERAGES
3-Day 46.81%
5-Day 50.71%
8-Day 51.02%
43.99
370.45 303.15 343.80
ONGC
Add to
A 165.10 160.65 161.40 0.69 6.38
AVERAGE VOLUME
5-Day 524478.20
10-Day 370330.70
30-Day 397184.07
395015
160.54 167.80 180.75 180.52 10.39 1.01

13-Jul-18

154.60 -4.45 (-2.8%)

16-Jul-18

153.90 -0.7 (-0.45%)

17-Jul-18

156.10 2.2 (1.43%)

18-Jul-18

160.30 4.2 (2.69%)

19-Jul-18

161.40 1.1 (0.69%)

DELIVERY AVERAGES
3-Day 38.68%
5-Day 43.01%
8-Day 48.64%
37.01
176.30 144.30 162.61
IndusInd Bank
Add to

ACTIONS

  • IndusInd Bank closes below 50-Day Moving Average of 1927.10 today.
  • Buy IndusInd Bank; target of Rs 2120: JM Financial
A 1,905.60 1,880.00 1,889.05 -0.17 6.75
AVERAGE VOLUME
5-Day 35530.80
10-Day 59062.30
30-Day 36141.10
35750
1943.13 1928.53 1802.12 1767.71 31.45 4.83

13-Jul-18

1923.45 -11.95 (-0.62%)

16-Jul-18

1923.30 -0.15 (-0.01%)

17-Jul-18

1905.15 -18.15 (-0.94%)

18-Jul-18

1892.35 -12.8 (-0.67%)

19-Jul-18

1889.05 -3.3 (-0.17%)

DELIVERY AVERAGES
3-Day 52.02%
5-Day 52.69%
8-Day 53.21%
39.36
2,081.55 1,703.15 1891.98
Asian Paints
Add to

ACTIONS

  • Buy Asain Paints with a target of Rs 1,520: Shitij Gandhi
A 1,408.00 1,394.65 1,399.45 0.58 7.07
AVERAGE VOLUME
5-Day 125075.80
10-Day 94743.50
30-Day 52203.77
50543
1307.57 1302.46 1200.76 1191.47 70.82 17.21

13-Jul-18

1368.50 11.25 (0.83%)

16-Jul-18

1358.60 -9.9 (-0.72%)

17-Jul-18

1377.90 19.3 (1.42%)

18-Jul-18

1391.40 13.5 (0.98%)

19-Jul-18

1399.45 8.05 (0.58%)

DELIVERY AVERAGES
3-Day 46.64%
5-Day 48.63%
8-Day 47.21%
42.46
1,530.50 1,252.30 1401.65
Sun Pharma
Add to

ACTIONS

  • Sun Pharma Block Deal on NSE||Qty: 202,619||Deal Price: 550.05||Value (cr): 11.15||Time: 11:14am
A 560.00 542.60 545.10 -0.81 7.10
AVERAGE VOLUME
5-Day 292673.40
10-Day 326761.60
30-Day 543514.70
130251
559.47 525.55 535.23 534.57 -263.33 6.42

13-Jul-18

559.15 -4.55 (-0.81%)

16-Jul-18

532.95 -26.2 (-4.69%)

17-Jul-18

548.80 15.85 (2.97%)

18-Jul-18

549.55 0.75 (0.14%)

19-Jul-18

545.10 -4.45 (-0.81%)

DELIVERY AVERAGES
3-Day 25.94%
5-Day 25.75%
8-Day 29.73%
25.59
604.50 494.60 548.33
M&M
Add to
A 922.00 907.00 910.65 0.93 8.92
AVERAGE VOLUME
5-Day 103277.80
10-Day 101964.40
30-Day 98403.63
97960
908.56 892.84 808.34 778.11 25.89 4.41

13-Jul-18

908.40 -9.15 (-1%)

16-Jul-18

900.40 -8 (-0.88%)

17-Jul-18

921.10 20.7 (2.3%)

18-Jul-18

902.25 -18.85 (-2.05%)

19-Jul-18

910.65 8.4 (0.93%)

DELIVERY AVERAGES
3-Day 44.39%
5-Day 48.98%
8-Day 50.76%
46.15
992.45 812.05 912.74
HDFC
Add to

ACTIONS

  • HDFC Block Deal on BSE||Qty: 195,161||Deal Price: 1,952.25||Value (cr): 38.10||Time: 09:35am
A 2,010.00 1,977.00 1,989.30 -0.94 9.02
AVERAGE VOLUME
5-Day 53623.60
10-Day 78436.90
30-Day 66621.07
45350
1900.59 1879.84 1837.72 1807.55 27.51 8.45

13-Jul-18

1972.90 11.15 (0.57%)

16-Jul-18

1991.55 18.65 (0.95%)

17-Jul-18

1990.05 -1.5 (-0.08%)

18-Jul-18

2008.25 18.2 (0.91%)

19-Jul-18

1989.30 -18.95 (-0.94%)

DELIVERY AVERAGES
3-Day 73.29%
5-Day 71.87%
8-Day 71.88%
62.64
2,209.05 1,807.45 1989.67
HDFC Bank
Add to

ACTIONS

  • HDFC Bank Block Deal on NSE||Qty: 100,476||Deal Price: 2,194.50||Value (cr): 22.05||Time: 09:28am
A 2,197.70 2,171.05 2,185.70 0.44 9.73
AVERAGE VOLUME
5-Day 70913.60
10-Day 75434.50
30-Day 70712.70
44507
2099.21 2073.17 1958.23 1925.59 32.55 5.35

13-Jul-18

2180.70 15.5 (0.72%)

16-Jul-18

2169.35 -11.35 (-0.52%)

17-Jul-18

2176.70 7.35 (0.34%)

18-Jul-18

2176.05 -0.65 (-0.03%)

19-Jul-18

2185.70 9.65 (0.44%)

DELIVERY AVERAGES
3-Day 67.61%
5-Day 63.18%
8-Day 63.79%
63.21
2,393.65 1,958.45 2182.71
Axis Bank
Add to

ACTIONS

  • Buy Axis Bank, target Rs 580, says Aditya Agarwala
A 536.90 518.85 527.30 0.59 10.64
AVERAGE VOLUME
5-Day 291430.60
10-Day 265123.60
30-Day 335001.80
201716
523.05 529.28 538.15 534.31 492.8 2.43

13-Jul-18

523.90 -13.35 (-2.48%)

16-Jul-18

523.10 -0.8 (-0.15%)

17-Jul-18

538.05 14.95 (2.86%)

18-Jul-18

524.20 -13.85 (-2.57%)

19-Jul-18

527.30 3.1 (0.59%)

DELIVERY AVERAGES
3-Day 43.24%
5-Day 40.06%
8-Day 39.82%
32.31
576.60 471.80 529.70
HUL
Add to
A 1,669.45 1,644.60 1,648.10 0.26 12.74
AVERAGE VOLUME
5-Day 141921.80
10-Day 94499.60
30-Day 80211.03
77278
1647.61 1616.04 1450.89 1402.70 68.13 50.42

13-Jul-18

1741.15 2.1 (0.12%)

16-Jul-18

1753.85 12.7 (0.73%)

17-Jul-18

1683.75 -70.1 (-4%)

18-Jul-18

1643.80 -39.95 (-2.37%)

19-Jul-18

1648.10 4.3 (0.26%)

DELIVERY AVERAGES
3-Day 26.96%
5-Day 33.17%
8-Day 38.26%
34.08
1,808.15 1,479.45 1653.56
Maruti Suzuki
Add to

ACTIONS

  • Maruti Suzuki Block Deal on NSE||Qty: 10,213||Deal Price: 9,403.00||Value (cr): 9.60||Time: 10:37am
A 9,431.95 9,350.10 9,388.40 0.21 13.92
AVERAGE VOLUME
5-Day 26794.80
10-Day 32910.60
30-Day 31253.53
14825
9101.54 8925.11 9039.83 8840.28 36.73 6.46

13-Jul-18

9434.30 86.75 (0.93%)

16-Jul-18

9377.90 -56.4 (-0.6%)

17-Jul-18

9451.20 73.3 (0.78%)

18-Jul-18

9368.70 -82.5 (-0.87%)

19-Jul-18

9388.40 19.7 (0.21%)

DELIVERY AVERAGES
3-Day 47.57%
5-Day 43.53%
8-Day 44.90%
36.06
10,305.55 8,431.85 9392.09
ICICI Bank
Add to

ACTIONS

  • ICICI Bank Block Deal on NSE||Qty: 987,598||Deal Price: 261.20||Value (cr): 25.80||Time: 12:02pm
A 264.40 259.50 261.20 -0.53 14.16
AVERAGE VOLUME
5-Day 1369264.60
10-Day 1194028.00
30-Day 1186003.10
542091
278.92 284.76 300.20 299.87 24.78 1.73

13-Jul-18

268.05 -4.35 (-1.6%)

16-Jul-18

259.30 -8.75 (-3.26%)

17-Jul-18

266.30 7 (2.7%)

18-Jul-18

262.60 -3.7 (-1.39%)

19-Jul-18

261.20 -1.4 (-0.53%)

DELIVERY AVERAGES
3-Day 60.20%
5-Day 59.38%
8-Day 59.75%
71.00
288.85 236.35 261.89
Infosys
Add to

ACTIONS

  • Infosys Block Deal on NSE||Qty: 51,347||Deal Price: 1,335.00||Value (cr): 6.85||Time: 09:39am
A 1,330.30 1,310.85 1,316.55 -0.44 15.29
AVERAGE VOLUME
5-Day 602202.60
10-Day 425158.10
30-Day 222147.33
116146
1288.83 1256.87 1168.58 1114.79 17.8 4.53

13-Jul-18

1309.10 14.5 (1.12%)

16-Jul-18

1333.05 23.95 (1.83%)

17-Jul-18

1327.40 -5.65 (-0.42%)

18-Jul-18

1322.40 -5 (-0.38%)

19-Jul-18

1316.55 -5.85 (-0.44%)

DELIVERY AVERAGES
3-Day 36.13%
5-Day 42.13%
8-Day 43.66%
48.64
1,454.60 1,190.20 1318.63
Tata Motors
Add to
A 257.75 251.35 252.45 0.20 16.13
AVERAGE VOLUME
5-Day 1036654.80
10-Day 985881.50
30-Day 990710.97
638977
281.58 289.26 346.30 365.34 -67.5 3.71

13-Jul-18

264.15 -2.35 (-0.88%)

16-Jul-18

251.55 -12.6 (-4.77%)

17-Jul-18

257.60 6.05 (2.41%)

18-Jul-18

251.95 -5.65 (-2.19%)

19-Jul-18

252.45 0.5 (0.2%)

DELIVERY AVERAGES
3-Day 26.10%
5-Day 26.89%
8-Day 28.03%
28.90
277.10 226.80 254.51
TCS
Add to

ACTIONS

  • TCS Block Deal on NSE||Qty: 167,047||Deal Price: 1,989.00||Value (cr): 33.23||Time: 09:20am
A 2,009.95 1,970.55 1,981.45 -0.79 16.49
AVERAGE VOLUME
5-Day 377225.00
10-Day 417302.90
30-Day 364812.90
83227
1871.26 1822.57 1601.75 1528.45 30.05 10

13-Jul-18

1981.25 10.25 (0.52%)

16-Jul-18

1988.80 7.55 (0.38%)

17-Jul-18

1997.85 9.05 (0.46%)

18-Jul-18

1997.30 -0.55 (-0.03%)

19-Jul-18

1981.45 -15.85 (-0.79%)

DELIVERY AVERAGES
3-Day 59.24%
5-Day 50.01%
8-Day 49.22%
58.73
2,197.00 1,797.60 1984.88
Vedanta
Add to
A 211.10 201.40 208.30 2.21 17.45
AVERAGE VOLUME
5-Day 680961.60
10-Day 681726.00
30-Day 1079781.10
837904
227.26 240.49 288.20 295.22 10.67 0.89

13-Jul-18

210.60 -0.75 (-0.35%)

16-Jul-18

205.80 -4.8 (-2.28%)

17-Jul-18

210.15 4.35 (2.11%)

18-Jul-18

203.80 -6.35 (-3.02%)

19-Jul-18

208.30 4.5 (2.21%)

DELIVERY AVERAGES
3-Day 24.71%
5-Day 27.49%
8-Day 29.98%
27.40
224.15 183.45 207.97
Bajaj Auto
Add to

ACTIONS

  • Bajaj Auto AGM on Jul 20, 2018||Announcement date: May 18, 2018
A 3,142.45 3,097.70 3,112.80 0.25 17.64
AVERAGE VOLUME
5-Day 72458.80
10-Day 96977.70
30-Day 59341.53
56657
2936.56 2885.44 2993.35 3049.67 22.14 4.72

13-Jul-18

3134.00 32.1 (1.03%)

16-Jul-18

3101.75 -32.25 (-1.03%)

17-Jul-18

3095.25 -6.5 (-0.21%)

18-Jul-18

3105.05 9.8 (0.32%)

19-Jul-18

3112.80 7.75 (0.25%)

DELIVERY AVERAGES
3-Day 38.66%
5-Day 41.37%
8-Day 43.92%
32.98
3,415.55 2,794.55 3116.13
SBI
Add to
A 263.20 256.00 260.15 0.44 20.11
AVERAGE VOLUME
5-Day 1219505.80
10-Day 885710.90
30-Day 877584.60
772866
265.91 263.19 271.96 279.33 -35.44 1.2

13-Jul-18

257.60 -5.15 (-1.96%)

16-Jul-18

251.75 -5.85 (-2.27%)

17-Jul-18

259.25 7.5 (2.98%)

18-Jul-18

259.00 -0.25 (-0.1%)

19-Jul-18

260.15 1.15 (0.44%)

DELIVERY AVERAGES
3-Day 34.35%
5-Day 31.81%
8-Day 31.97%
37.06
284.90 233.10 260.60
Larsen
Add to

ACTIONS

  • Larsen closes above 200-Day Moving Average of 1290.54 today.
A 1,294.10 1,252.20 1,255.55 -2.61 21.56
AVERAGE VOLUME
5-Day 119134.40
10-Day 122066.70
30-Day 151383.27
171691
1291.17 1316.54 1322.48 1290.65 32.67 4.32

13-Jul-18

1294.10 -5.65 (-0.43%)

16-Jul-18

1282.60 -11.5 (-0.89%)

17-Jul-18

1288.05 5.45 (0.42%)

18-Jul-18

1289.15 1.1 (0.09%)

19-Jul-18

1255.55 -33.6 (-2.61%)

DELIVERY AVERAGES
3-Day 53.48%
5-Day 49.13%
8-Day 50.70%
49.40
1,418.05 1,160.25 1265.11
ITC
Add to

ACTIONS

  • ITC closes below 150-Day Moving Average of 268.90 today.
A 274.45 266.20 272.90 1.71 22.12
AVERAGE VOLUME
5-Day 519552.80
10-Day 623495.90
30-Day 590744.53
810440
267.84 271.04 268.85 267.22 29.7 6.48

13-Jul-18

270.40 -6.35 (-2.29%)

16-Jul-18

271.50 1.1 (0.41%)

17-Jul-18

269.80 -1.7 (-0.63%)

18-Jul-18

268.30 -1.5 (-0.56%)

19-Jul-18

272.90 4.6 (1.71%)

DELIVERY AVERAGES
3-Day 66.95%
5-Day 67.12%
8-Day 65.93%
66.03
295.10 241.50 271.79
Yes Bank
Add to

ACTIONS

  • 5 value buys that could return 11-16% return in 1-2 months
A 393.35 379.50 391.20 1.93 37.88
AVERAGE VOLUME
5-Day 647862.20
10-Day 805423.10
30-Day 528686.27
968316
348.23 345.46 331.38 330.18 21.35 3.5

13-Jul-18

376.40 1.6 (0.43%)

16-Jul-18

379.00 2.6 (0.69%)

17-Jul-18

380.75 1.75 (0.46%)

18-Jul-18

383.80 3.05 (0.8%)

19-Jul-18

391.20 7.4 (1.93%)

DELIVERY AVERAGES
3-Day 33.92%
5-Day 28.70%
8-Day 30.80%
23.18
422.15 345.45 389.65
Kotak Mahindra
Add to
A 1,412.35 1,335.00 1,350.25 -3.69 43.37
AVERAGE VOLUME
5-Day 66699.60
10-Day 65790.90
30-Day 68759.60
321213
1350.42 1326.34 1164.41 1130.16 63.01 6.87

13-Jul-18

1404.85 11.25 (0.81%)

16-Jul-18

1408.35 3.5 (0.25%)

17-Jul-18

1402.70 -5.65 (-0.4%)

18-Jul-18

1402.05 -0.65 (-0.05%)

19-Jul-18

1350.25 -51.8 (-3.69%)

DELIVERY AVERAGES
3-Day 64.72%
5-Day 58.21%
8-Day 59.93%
62.06
1,542.25 1,261.85 1368.68
Tata Steel
Add to

ACTIONS

  • Tata Steel AGM on Jul 20, 2018||Announcement date: May 16, 2018
  • Tata Steel Block Deal on BSE||Qty: 199,263||Deal Price: 507.85||Value (cr): 10.12||Time: 10:21am
A 513.25 493.50 499.75 -0.98 77.85
AVERAGE VOLUME
5-Day 809721.40
10-Day 657599.60
30-Day 663743.67
1557845
556.31 566.95 622.74 633.35 14.43 0.98

13-Jul-18

558.15 1.85 (0.33%)

16-Jul-18

519.30 -38.85 (-6.96%)

17-Jul-18

532.50 13.2 (2.54%)

18-Jul-18

504.70 -27.8 (-5.22%)

19-Jul-18

499.75 -4.95 (-0.98%)

DELIVERY AVERAGES
3-Day 64.13%
5-Day 60.69%
8-Day 65.24%
84.75
555.15 454.25 504.56
Reliance
Add to

ACTIONS

  • Reliance Block Deal on BSE||Qty: 285,366||Deal Price: 1,090.25||Value (cr): 31.11||Time: 11:45am
A 1,114.00 1,086.80 1,103.90 1.22 85.94
AVERAGE VOLUME
5-Day 651652.20
10-Day 618972.00
30-Day 639860.80
778552
1012.95 984.06 947.46 936.96 20.81 2.22

13-Jul-18

1096.75 14.55 (1.34%)

16-Jul-18

1076.15 -20.6 (-1.88%)

17-Jul-18

1091.70 15.55 (1.44%)

18-Jul-18

1090.55 -1.15 (-0.11%)

19-Jul-18

1103.90 13.35 (1.22%)

DELIVERY AVERAGES
3-Day 34.08%
5-Day 35.79%
8-Day 38.99%
26.76
1,199.60 981.50 1094.77
Sections
Follow us on
Available On