Most Active by Value

As on 27 Jul, 2017, 03:59 AM

List of most actively traded stock in terms of price change on a single day. You can see all stocks or view all in an index.

Most Active by Value  - BSE200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Suzlon Energy 19.10 0.79% 19.00 19.70 22.19 11,619.10
GMR Infrastructure 19.15 1.86% 18.85 19.50 17.74 9,262.01
Rural Electn. Corp 175.90 -1.10% 175.30 179.60 146.32 8,318.47
Federal Bank 114.80 -3.57% 112.00 121.45 78.17 6,809.44
ICICI Bank 310.20 2.07% 304.60 311.00 112.18 3,616.49
South Indian Bank 30.55 3.21% 29.50 30.90 9.87 3,230.96
Jindal Steel & Power 151.55 8.37% 140.70 152.70 48.90 3,226.88
Adani Power 34.95 5.59% 33.00 35.15 9.87 2,824.98
Idea Cellular 94.65 -3.22% 93.60 98.25 17.00 1,796.18
Reliance Comm 25.65 0.59% 25.25 25.80 4.12 1,607.13
JSW Energy 67.95 2.26% 66.65 69.10 9.69 1,426.16
L&T Finance Holdings 160.60 3.31% 153.35 164.90 22.30 1,388.23
Vedanta 280.80 2.33% 278.00 282.95 37.40 1,331.73
Bank Of Baroda 163.20 -0.97% 163.00 166.40 20.59 1,261.52
Hindalco 221.20 0.68% 218.75 223.00 27.81 1,257.09
IDFC Bank 60.30 -0.25% 60.05 60.90 7.48 1,240.06
Infosys 993.75 -0.04% 991.10 999.00 119.26 1,200.09
National Aluminium 70.55 -0.21% 70.35 72.90 8.18 1,159.06
NTPC 165.95 1.19% 164.00 166.90 16.81 1,012.67
Yes Bank 1712.55 6.10% 1606.30 1722.80 139.37 813.84
IDFC 58.35 -0.34% 58.25 59.10 4.54 778.68
Axis Bank 528.85 -2.90% 525.00 543.85 41.00 775.21
Tata Motors 456.75 0.13% 455.00 458.70 35.13 769.15
Reliance Industries 1621.90 1.16% 1602.00 1629.95 120.68 744.05
Ashok Leyland 106.15 1.19% 105.00 106.50 7.72 726.98
NHPC 30.75 1.32% 30.35 30.85 2.11 687.74
Bharat Financial Inc 788.90 -0.38% 771.65 813.60 53.34 676.11
SBI 295.75 -0.17% 295.25 299.45 18.96 640.95
PNB 158.80 -2.55% 158.20 163.60 9.58 603.36
Reliance Power 44.40 0.45% 44.10 44.85 2.68 603.13
TV18 Broadcast 40.75 2.52% 39.80 40.90 2.37 582.58
SAIL 63.90 0.55% 63.55 64.55 3.09 484.28
DLF 195.55 0.62% 195.00 197.85 8.92 456.31
Adani Enterprises 140.55 0.93% 139.00 142.25 6.39 454.77
ITC 293.40 0.69% 291.50 294.20 13.08 445.86
Jain Irrigation Sys 107.75 -1.15% 107.30 110.65 4.71 436.90
Bharti Airtel 426.25 -0.32% 421.65 430.00 18.32 429.90
Biocon 403.65 -0.14% 398.85 407.80 16.01 396.64
Tata Steel 565.40 2.22% 554.95 566.80 22.25 393.51
Union Bank Of India 159.55 -1.02% 158.30 162.70 6.17 386.96
Dish TV India 79.60 0.19% 79.00 80.70 3.07 385.87
Apollo Tyres 266.20 0.53% 264.50 268.65 10.19 382.96
Edelweiss Financial 205.75 3.24% 199.35 208.00 7.80 378.96
Bank Of India 160.55 -2.13% 159.45 165.00 6.07 378.09
IDBI 62.20 0.81% 61.60 62.75 2.33 373.83
Wipro 289.95 0.03% 286.00 291.40 10.78 371.81
Power Finance Corp 122.85 -1.56% 122.60 125.80 4.46 362.65
JSW Steel 219.15 1.93% 215.95 221.75 7.69 350.85
ONGC 164.00 0.21% 163.30 164.60 5.72 348.97
Bharat Electronics 175.65 1.86% 172.40 176.00 5.38 306.45
Tata Global Beverage 172.35 0.76% 170.85 175.15 5.10 295.90
Asian Paints 1135.50 -1.43% 1126.55 1144.70 30.63 269.73
Mah & Mah Finl. Serv 395.00 -1.09% 392.55 403.15 9.74 246.59
Exide Inds 217.00 0.18% 216.70 220.15 5.07 233.44
Reliance Capital 655.65 0.89% 649.00 659.70 15.01 229.00
Sun Pharma Inds. 578.45 2.08% 567.00 579.55 12.97 224.22
UPL 873.15 -1.24% 870.75 899.95 19.57 224.08
Supreme Industries 1113.00 -1.13% 1111.95 1140.00 24.66 221.54
Hindustan Zinc 284.60 0.92% 282.75 285.95 6.28 220.69
BHEL 143.95 -1.03% 143.60 147.00 3.13 217.49
Engineers India 164.00 0.80% 161.00 165.30 3.45 210.09
HPCL 370.20 -0.76% 368.85 375.10 7.69 207.81
NCC 90.40 -0.28% 90.05 91.60 1.87 207.14
NMDC 123.60 2.02% 121.40 124.40 2.51 203.35
ICICI Prudential 450.00 -3.74% 448.15 474.00 8.43 187.41
IRB Infra.&Developer 214.95 -1.04% 213.20 218.35 3.91 182.12
Coal India 260.10 0.60% 258.00 261.90 4.67 179.56
Tata Power 82.20 -0.72% 81.80 84.00 1.46 177.77
Avenue Supermarts 910.50 -1.63% 895.80 932.20 14.77 162.24
Reliance Infra 509.40 0.37% 505.00 512.80 7.39 145.03
GAIL India 375.70 0.68% 372.65 384.75 5.38 143.09
Canara Bank 357.55 0.13% 355.40 360.20 4.37 122.29
HDFC Bank 1749.75 0.60% 1733.75 1755.00 21.14 120.83
Petronet LNG 207.70 0.75% 206.00 208.55 2.49 119.80
Tech Mahindra 389.10 -0.56% 387.00 393.90 4.65 119.51
Aurobindo Pharma 745.00 -0.79% 743.60 754.75 8.67 116.35
Karnataka Bank 157.00 0.22% 155.75 157.65 1.75 111.53
Bajaj Finance 1694.50 4.38% 1630.00 1694.50 18.10 106.83
Dewan Hsg Fin. Corp. 460.00 -0.45% 456.60 465.15 4.84 105.27
Wockhardt 622.20 -2.01% 617.80 632.65 6.45 103.61
Gujarat Pipavav Port 148.40 -0.64% 147.50 151.00 1.52 102.29
Adani Ports &Special 393.10 0.83% 388.40 394.90 3.99 101.56
Divis Lab 678.70 0.54% 674.00 684.45 6.89 101.54
Cipla 574.80 1.82% 562.65 577.05 5.82 101.30
Larsen & Toubro 1179.65 0.74% 1166.05 1184.00 11.53 97.74
Pidilite Inds. 805.85 -2.66% 797.55 818.60 7.71 95.70
Max Financial 601.50 -2.00% 601.50 623.80 5.33 88.60
Ambuja Cement 265.10 -0.90% 264.30 267.40 2.33 87.82
Muthoot Finance 478.00 2.44% 468.10 483.00 4.12 86.15
Jubilant LifeScience 739.05 0.38% 734.00 756.80 6.19 83.79
Jubilant FoodWorks 1276.10 -1.44% 1270.55 1310.80 10.15 79.54
Bharat Forge 1138.35 1.63% 1121.85 1146.00 9.05 79.46
RBL Bank 527.55 -0.40% 525.50 530.65 4.16 78.84
Zee Entertainment 529.20 -1.75% 525.70 538.65 4.13 77.99
Indian Oil Corp. 373.80 -0.12% 372.20 376.00 2.88 76.99
LIC Housing Finance 739.90 1.11% 731.45 743.65 5.52 74.61
Mahindra & Mahindra 1417.00 1.94% 1388.55 1417.00 10.55 74.47
Power Grid Corpn. 216.35 -0.02% 215.55 218.00 1.58 72.97
Welspun India 86.85 -1.36% 86.50 88.95 0.62 71.58
Century Textile &Ind 1184.20 2.29% 1155.00 1190.00 8.27 69.86
Torrent Power 179.25 0.56% 177.55 181.20 1.24 69.19
Motherson Sumi Sys 322.40 -0.20% 321.55 326.80 2.21 68.56
Rajesh Exports 716.75 1.93% 704.45 725.50 4.86 67.83
BPCL 470.05 0.72% 467.50 472.35 3.08 65.46
Guj. State Petronet 184.80 1.29% 181.00 186.40 1.19 64.20
Indiabulls Housing 1186.55 -1.02% 1182.60 1214.70 7.28 61.39
Aditya Birla Fashion 177.35 -0.14% 176.70 180.20 1.04 58.41
Lupin 1124.40 0.37% 1116.90 1129.00 6.54 58.12
Cadila Healthcare 546.40 0.39% 537.00 549.00 3.09 56.59
Tata Motors - DVR 270.90 0.69% 269.05 271.15 1.47 54.12
Arvind 370.40 0.71% 368.00 371.30 1.92 51.95
Havells India 459.60 0.44% 452.00 464.00 2.35 51.18
Marico 326.35 -1.57% 324.30 331.00 1.65 50.60
Voltas 491.00 -2.54% 491.00 506.30 2.37 48.18
Container Corp 1173.00 0.02% 1164.00 1179.80 5.31 45.28
Tata Communications 679.60 1.21% 668.50 681.55 2.95 43.48
Castrol India 407.85 -1.07% 407.10 413.00 1.75 42.96
Bajaj Finserv 4930.00 -0.58% 4925.15 5000.00 21.16 42.91
Hindustan Unilever 1170.00 1.79% 1143.10 1170.00 4.96 42.37
Titan Co 537.15 0.18% 533.55 540.70 2.22 41.42
Bajaj Auto 2838.00 -0.24% 2827.00 2848.00 11.64 41.02
Glenmark Pharma 706.40 0.68% 694.65 709.00 2.84 40.23
Mindtree Ltd 479.35 -0.44% 479.20 486.00 1.87 38.94
CentralBank of India 91.20 -0.33% 91.10 92.60 0.35 38.86
TCS 2554.80 -0.62% 2547.00 2573.00 9.61 37.62
Tata Elxsi 1678.55 1.03% 1664.40 1694.00 5.68 33.83
Godrej Consumer Prod 1026.20 2.92% 1003.70 1032.00 3.43 33.39
Tata Chemicals 626.05 1.05% 619.20 630.00 2.07 33.11
Shriram Trans. Fin 983.20 -1.40% 976.00 1011.90 3.22 32.73
Vakrangee 438.30 0.33% 435.75 442.60 1.42 32.50
Berger Paints India 256.00 1.09% 253.00 256.10 0.81 31.61
Kotak Mahindra Bank 987.40 0.00% 983.00 992.80 3.03 30.68
Indian Hotel 124.35 -0.84% 124.10 127.00 0.37 29.52
Sun TV Network 815.00 0.01% 802.15 817.75 2.27 27.90
Indraprastha Gas 1135.65 0.76% 1127.50 1140.95 3.07 27.06
Bharti Infratel 414.00 -0.61% 408.30 415.15 1.04 25.18
HCL Tech. 889.00 -0.61% 884.05 903.00 2.23 25.13
TVS Motor 571.80 0.26% 569.05 576.00 1.38 24.22
Dabur India 304.10 -0.91% 304.10 308.15 0.73 24.01
Indusind Bank 1582.90 2.60% 1537.60 1583.95 3.68 23.22
Multi Commodity Exch 1140.00 -1.36% 1139.05 1155.60 2.56 22.44
Siemens 1384.90 1.44% 1362.30 1401.00 3.09 22.31
Ultratech Cement 4077.45 -0.69% 4068.70 4117.00 8.91 21.85
Bata india 583.90 0.02% 583.10 589.35 1.22 20.97
Natco Pharma 1003.95 0.67% 998.00 1006.60 2.04 20.33
Oil India 281.50 0.70% 279.00 282.25 0.56 19.82
SRF 1561.80 2.88% 1513.35 1569.85 3.09 19.77
Maruti Suzuki 7577.95 0.84% 7503.10 7600.00 14.29 18.86
Crompt.Greaves Cons. 205.85 0.76% 203.40 207.75 0.35 17.22
ACC 1710.45 -0.85% 1701.00 1732.00 2.92 17.09
Colgate Palmol. (I) 1066.45 -0.19% 1061.80 1071.00 1.76 16.53
Hero MotoCorp 3714.80 0.21% 3689.95 3741.00 6.10 16.43
Godrej Industries 674.00 -0.96% 672.00 684.00 1.10 16.33
Interglobe Aviation 1226.65 -1.52% 1226.65 1245.95 1.94 15.81
Ipca Laboratories 492.50 2.58% 477.95 494.50 0.75 15.19
Apollo Hospital Ent. 1289.95 0.11% 1280.65 1310.00 1.84 14.30
Dr. Reddys Lab 2705.00 0.61% 2682.00 2717.95 3.82 14.13
Emami 1107.50 0.23% 1104.20 1133.95 1.56 14.06
PI Industries 776.50 2.96% 753.80 781.00 1.06 13.60
Cummins India 999.95 -0.52% 995.00 1010.15 1.35 13.47
Balkrishna Inds. 1635.00 -1.58% 1613.90 1676.00 2.17 13.29
Kansai Nerolac Paint 450.00 -0.32% 443.00 456.00 0.59 13.19
Strides Shasun 1086.25 0.15% 1073.55 1093.05 1.24 11.45
Gruh Finance 458.20 -0.79% 456.30 465.35 0.49 10.66
Chola. Invest & Fin. 1150.00 -0.29% 1136.15 1164.80 1.22 10.63
CESC 895.15 -0.03% 893.25 903.60 0.92 10.25
PNB Housing Finance 1509.00 0.46% 1503.00 1518.00 1.52 10.05
Nestle 6750.00 -0.97% 6750.00 6851.95 6.29 9.32
Mphasis 590.60 2.33% 585.45 599.00 0.45 7.69
Ajanta Pharma 1435.40 -1.10% 1431.00 1460.20 1.01 7.02
AIA Engineering 1481.00 3.96% 1420.00 1485.10 0.97 6.58
GE Shipping 398.00 -1.18% 396.00 403.00 0.22 5.62
United Breweries 816.15 0.70% 808.80 820.95 0.45 5.51
Britannia Inds 3860.00 0.11% 3840.20 3862.85 2.12 5.48
Torrent Pharma 1275.45 0.79% 1257.85 1285.05 0.60 4.69
The Ramco Cements 669.15 0.22% 665.00 674.50 0.30 4.54
Piramal Enterprises 2900.00 -0.40% 2892.55 2917.90 1.25 4.30
Thermax 905.70 -0.36% 901.00 923.20 0.24 2.66
Dalmia Bharat 2620.00 1.15% 2592.95 2620.00 0.65 2.50
Alembic Pharma 544.00 0.46% 540.15 548.05 0.10 1.90
Alkem Laboratories 1845.40 1.25% 1820.65 1855.00 0.33 1.77
Info Edge 983.00 -1.05% 983.00 1000.35 0.16 1.63
Eicher Motors 28960.95 2.06% 28424.00 29061.60 4.51 1.56
Bajaj Hold & Invest 2318.70 1.04% 2269.00 2370.00 0.29 1.26
Glaxosmithkline Phar 2495.00 -0.60% 2471.00 2512.15 0.30 1.21
Sanofi India 4292.00 0.78% 4171.30 4294.95 0.49 1.15
CRISIL 1875.45 -0.51% 1860.05 1894.95 0.21 1.10
Bayer CropScience 4695.00 -0.51% 4678.15 4725.00 0.45 0.97
Oracle Finl. Service 3610.35 -0.58% 3601.00 3652.00 0.31 0.87
Page Industries 16812.00 0.55% 16626.95 16880.90 1.20 0.72
Shree Cement 17451.60 -0.70% 17277.00 17681.25 1.01 0.58
MRF 69915.65 -0.52% 69802.05 70547.70 3.29 0.47
Bosch 24210.60 0.09% 23881.30 24600.00 0.80 0.33
Blue Dart Express 4404.15 0.28% 4371.00 4425.00 0.12 0.27
Gillette India 5200.00 1.90% 5105.00 5200.00 0.10 0.20
P&G Hygiene 8035.00 -1.08% 8001.00 8100.00 0.15 0.19
Glaxo.Cons. Health 5511.00 0.40% 5470.00 5511.00 0.05 0.09
Shriram City Union 2254.10 -2.94% 2254.10 2326.35 0.01 0.05