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 SENSEX

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

ACTIONS

  • Reliance Block Deal on NSE||Qty: 256,705||Deal Price: 1,018.85||Value (cr): 26.15||Time: 09:44am
A 1,030.00 1,008.60 1,012.30 -1.94 673.69
AVERAGE VOLUME
5-Day 1593828.00
10-Day 1009555.00
30-Day 798381.07
6655065
962.86 961.89 935.82 918.57 19.08 2.04

18-Jun-18

1015.00 1.15 (0.11%)

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%)

DELIVERY AVERAGES
3-Day 49.42%
5-Day 52.12%
8-Day 52.16%
49.39
1,135.55 929.15 1011.99
Tata Steel
Add to
A 564.45 556.40 560.45 0.40 77.72
AVERAGE VOLUME
5-Day 794461.60
10-Day 658238.70
30-Day 648491.07
1386814
577.26 584.41 637.27 641.33 16.18 1.17

18-Jun-18

558.70 -7.25 (-1.28%)

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%)

DELIVERY AVERAGES
3-Day 52.27%
5-Day 40.60%
8-Day 47.15%
48.90
614.00 502.40 560.33
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 580.00 548.00 576.30 3.91 49.84
AVERAGE VOLUME
5-Day 431293.20
10-Day 655225.80
30-Day 573702.50
864771
504.26 507.60 531.07 528.74 -278.41 6.79

18-Jun-18

570.85 -0.2 (-0.04%)

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%)

DELIVERY AVERAGES
3-Day 29.91%
5-Day 30.23%
8-Day 30.99%
31.33
610.05 499.15 567.78
ICICI Bank
Add to

ACTIONS

  • ICICI Bank remains preferred pick; see earnings improvement ahead: UBS
A 302.70 295.50 300.85 1.11 23.72
AVERAGE VOLUME
5-Day 1006708.60
10-Day 876392.30
30-Day 755230.03
788342
291.84 290.87 305.33 301.36 28.54 2

18-Jun-18

292.50 10.2 (3.61%)

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%)

DELIVERY AVERAGES
3-Day 50.22%
5-Day 45.87%
8-Day 46.14%
38.31
327.30 267.80 298.70
SBI
Add to
A 273.90 265.80 273.25 1.69 21.20
AVERAGE VOLUME
5-Day 799317.20
10-Day 972733.60
30-Day 1398949.83
775701
265.76 257.34 280.24 280.02 -37.23 1.26

18-Jun-18

276.85 -0.7 (-0.25%)

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%)

DELIVERY AVERAGES
3-Day 33.27%
5-Day 36.08%
8-Day 34.74%
35.18
295.55 241.85 270.17
Larsen
Add to
A 1,305.90 1,282.10 1,295.50 0.40 89.25
AVERAGE VOLUME
5-Day 254849.00
10-Day 167367.30
30-Day 174935.77
688897
1343.88 1355.19 1315.66 1282.48 33.71 4.46

18-Jun-18

1323.15 -5.55 (-0.42%)

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%)

DELIVERY AVERAGES
3-Day 58.85%
5-Day 58.03%
8-Day 57.79%
59.52
1,419.30 1,161.30 1296.10
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 198.45 194.50 197.85 1.02 12.70
AVERAGE VOLUME
5-Day 1233570.00
10-Day 1262963.90
30-Day 1320217.37
642125
204.76 205.50 200.85 203.23 12.56 1.78

18-Jun-18

198.90 0.4 (0.2%)

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%)

DELIVERY AVERAGES
3-Day 65.30%
5-Day 64.61%
8-Day 63.13%
61.40
215.40 176.30 197.63
ITC
Add to

ACTIONS

  • ITC Block Deal on NSE||Qty: 503,922||Deal Price: 262.50||Value (cr): 13.23||Time: 10:14am
A 266.45 260.15 265.15 1.67 15.29
AVERAGE VOLUME
5-Day 355189.60
10-Day 457637.20
30-Day 642629.63
576583
271.99 274.08 267.40 267.23 28.82 5.72

18-Jun-18

264.15 -0.35 (-0.13%)

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%)

DELIVERY AVERAGES
3-Day 66.04%
5-Day 66.96%
8-Day 66.42%
64.66
286.85 234.75 265.03
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 308.90 303.20 308.15 0.52 12.34
AVERAGE VOLUME
5-Day 528595.20
10-Day 560188.10
30-Day 919447.70
400433
302.11 315.59 364.83 377.88 -82.39 4.52

18-Jun-18

308.75 5.55 (1.83%)

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%)

DELIVERY AVERAGES
3-Day 33.54%
5-Day 29.89%
8-Day 30.42%
29.92
337.20 275.90 306.82
Vedanta
Add to
A 230.00 226.75 228.65 -0.20 8.36
AVERAGE VOLUME
5-Day 725819.40
10-Day 1367316.60
30-Day 1199301.03
365493
250.72 267.06 297.88 304.51 11.71 0.98

18-Jun-18

232.30 -6.45 (-2.7%)

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%)

DELIVERY AVERAGES
3-Day 48.97%
5-Day 46.81%
8-Day 47.67%
57.52
252.00 206.20 228.50
Yes Bank
Add to

ACTIONS

  • Yes Bank closes below 50-Day Moving Average of 335.66 today.
A 336.00 329.45 335.20 0.69 8.06
AVERAGE VOLUME
5-Day 284449.20
10-Day 465826.60
30-Day 652254.67
240543
338.27 336.45 325.43 330.86 18.29 3

18-Jun-18

331.25 0.7 (0.21%)

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%)

DELIVERY AVERAGES
3-Day 39.15%
5-Day 43.94%
8-Day 42.25%
45.92
366.15 299.65 332.39
Axis Bank
Add to

ACTIONS

  • Axis Bank AGM on Jun 20, 2018||Announcement date: May 16, 2018
A 526.00 510.55 524.65 2.22 11.31
AVERAGE VOLUME
5-Day 220979.60
10-Day 417021.00
30-Day 445071.43
215592
534.27 530.92 540.95 533.05 490.33 2.41

18-Jun-18

522.05 -5.95 (-1.13%)

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%)

DELIVERY AVERAGES
3-Day 39.57%
5-Day 45.07%
8-Day 44.86%
40.11
564.55 461.95 518.96
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
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
ONGC
Add to
A 161.00 158.70 159.45 -0.16 2.88
AVERAGE VOLUME
5-Day 421015.00
10-Day 428142.10
30-Day 443330.40
180452
173.99 177.26 183.69 181.31 10.26 1

18-Jun-18

164.35 -1.1 (-0.66%)

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%)

DELIVERY AVERAGES
3-Day 64.07%
5-Day 61.24%
8-Day 60.20%
55.60
175.65 143.75 159.52
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
M&M
Add to

ACTIONS

  • M&M closes above 30-Day Moving Average of 883.88 today.
  • M&M Block Deal on NSE||Qty: 67,567||Deal Price: 899.55||Value (cr): 6.08||Time: 10:11am
A 914.90 883.60 908.15 2.78 12.62
AVERAGE VOLUME
5-Day 131987.80
10-Day 98916.30
30-Day 159018.60
139009
883.56 866.68 782.67 752.85 25.82 4.4

18-Jun-18

912.75 4.1 (0.45%)

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%)

DELIVERY AVERAGES
3-Day 55.90%
5-Day 56.06%
8-Day 57.45%
56.91
971.95 795.25 902.49
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 367.00 361.55 366.00 -0.23 2.89
AVERAGE VOLUME
5-Day 11206677.60
10-Day 5900674.60
30-Day 2445293.40
79018
380.80 387.29 395.57 397.95 30.32 3.93

18-Jun-18

370.05 -2.8 (-0.75%)

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%)

DELIVERY AVERAGES
3-Day 48.60%
5-Day 46.81%
8-Day 47.90%
57.82
403.50 330.20 364.51
HUL
Add to
A 1,610.35 1,583.25 1,607.55 0.87 12.40
AVERAGE VOLUME
5-Day 51681.00
10-Day 63250.20
30-Day 59378.17
77133
1585.79 1538.78 1401.42 1361.06 66.46 49.18

18-Jun-18

1609.90 -11.3 (-0.7%)

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%)

DELIVERY AVERAGES
3-Day 71.29%
5-Day 68.56%
8-Day 66.90%
66.55
1,753.00 1,434.30 1603.41
HDFC Bank
Add to
A 2,087.70 2,049.70 2,081.80 1.22 15.02
AVERAGE VOLUME
5-Day 96920.20
10-Day 76120.10
30-Day 127517.57
72153
2038.52 2004.90 1921.23 1895.40 30.99 5.1

18-Jun-18

2021.35 -9.35 (-0.46%)

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%)

DELIVERY AVERAGES
3-Day 56.25%
5-Day 58.39%
8-Day 62.19%
47.69
2,262.35 1,851.05 2065.92
Coal India
Add to

ACTIONS

  • Coal India closes below 150-Day Moving Average of 283.68 today.
A 268.00 263.25 265.10 -0.99 1.48
AVERAGE VOLUME
5-Day 96616.20
10-Day 149058.30
30-Day 172358.03
55811
279.24 279.96 283.32 281.07 17.71 7.09

18-Jun-18

274.60 -4.45 (-1.59%)

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%)

DELIVERY AVERAGES
3-Day 47.44%
5-Day 41.78%
8-Day 44.93%
52.32
294.50 241.00 265.00
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 1,908.45 1,855.00 1,902.40 2.54 10.40
AVERAGE VOLUME
5-Day 145373.60
10-Day 85216.30
30-Day 123749.77
54655
1844.40 1858.31 1806.91 1791.63 26.27 8.07

18-Jun-18

1824.75 -7 (-0.38%)

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%)

DELIVERY AVERAGES
3-Day 77.59%
5-Day 77.54%
8-Day 77.15%
76.97
2,040.75 1,669.75 1883.53
NTPC
Add to

ACTIONS

  • NTPC Block Deal on NSE||Qty: 477,385||Deal Price: 156.00||Value (cr): 7.45||Time: 10:22am
A 157.70 153.80 156.90 1.26 0.72
AVERAGE VOLUME
5-Day 62395.00
10-Day 92063.10
30-Day 262844.83
46112
162.97 166.76 170.19 171.07 12.51 1.21

18-Jun-18

156.70 0.65 (0.42%)

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%)

DELIVERY AVERAGES
3-Day 71.84%
5-Day 69.89%
8-Day 72.03%
64.70
170.40 139.50 155.38
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
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 1,324.00 1,308.75 1,320.25 0.52 5.03
AVERAGE VOLUME
5-Day 46777.40
10-Day 41047.50
30-Day 142638.07
38093
1303.08 1262.00 1120.01 1096.18 61.61 6.71

18-Jun-18

1314.05 -26.4 (-1.97%)

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%)

DELIVERY AVERAGES
3-Day 56.81%
5-Day 60.57%
8-Day 62.98%
61.98
1,444.75 1,182.15 1315.55
Bajaj Auto
Add to
A 2,855.00 2,808.00 2,830.75 -0.08 10.11
AVERAGE VOLUME
5-Day 74129.20
10-Day 49459.20
30-Day 42457.20
35718
2832.13 2851.94 3026.68 3053.20 20.13 3.88

18-Jun-18

2901.90 28.15 (0.98%)

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%)

DELIVERY AVERAGES
3-Day 69.94%
5-Day 69.29%
8-Day 66.09%
70.21
3,116.20 2,549.70 2824.13
Asian Paints
Add to

ACTIONS

  • Top buy & sell ideas by Sudarshan Sukhani, Mitessh Thakkar, Prakash Gaba for short term
A 1,273.75 1,243.05 1,268.20 1.10 4.46
AVERAGE VOLUME
5-Day 28621.00
10-Day 25323.30
30-Day 72864.80
35164
1288.07 1249.72 1178.22 1180.59 64.18 15.6

18-Jun-18

1276.70 -4.35 (-0.34%)

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%)

DELIVERY AVERAGES
3-Day 58.67%
5-Day 56.74%
8-Day 58.03%
47.52
1,379.80 1,129.00 1261.67
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 1,964.40 1,929.00 1,954.40 -0.02 3.90
AVERAGE VOLUME
5-Day 21563.20
10-Day 23937.80
30-Day 24009.60
19975
1921.50 1900.63 1765.70 1745.97 32.54 4.92

18-Jun-18

1967.65 1.8 (0.09%)

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%)

DELIVERY AVERAGES
3-Day 49.84%
5-Day 54.53%
8-Day 59.41%
52.86
2,150.20 1,759.30 1941.91
Maruti Suzuki
Add to

ACTIONS

  • Buy Maruti Suzuki; target of Rs 10500: Sharekhan
A 8,905.00 8,813.00 8,889.70 0.22 17.00
AVERAGE VOLUME
5-Day 26648.60
10-Day 28180.00
30-Day 37813.67
19126
8764.78 8823.80 8967.10 8728.48 34.78 6.12

18-Jun-18

8993.40 40.9 (0.46%)

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%)

DELIVERY AVERAGES
3-Day 47.82%
5-Day 48.63%
8-Day 45.44%
38.74
9,757.10 7,983.10 8864.42
Hero Motocorp
Add to
A 3,650.05 3,602.15 3,640.10 0.24 4.80
AVERAGE VOLUME
5-Day 10389.40
10-Day 14172.50
30-Day 38693.47
13174
3609.47 3647.32 3629.23 3668.16 19.66 5.26

18-Jun-18

3668.70 -20.45 (-0.55%)

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%)

DELIVERY AVERAGES
3-Day 67.44%
5-Day 69.24%
8-Day 65.93%
40.18
3,994.70 3,268.40 3628.84
Sections
Follow us on
Available On