Most Active by Value

As on 24 Sep, 2017, 02:15 PM

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)
Reliance Comm 19.90 -5.01% 19.75 21.30 10.32 5,185.85
Suzlon Energy 16.30 -4.12% 16.20 16.95 8.09 4,963.36
IDFC 60.05 -2.44% 59.35 61.55 19.88 3,310.37
JSW Energy 73.30 -4.56% 72.10 76.50 19.77 2,697.16
Federal Bank 113.75 -3.93% 113.55 118.00 27.21 2,392.05
Indian Hotel 112.15 -1.92% 111.50 115.00 26.13 2,329.94
South Indian Bank 29.30 -5.64% 29.15 31.00 5.56 1,898.81
GMR Infrastructure 16.80 -4.27% 16.70 17.75 2.93 1,744.78
Jindal Steel & Power 139.35 -8.17% 138.50 151.40 21.01 1,507.63
Indiabulls Real Est. 219.15 -8.23% 210.05 237.30 30.86 1,407.98
Adani Ports &Special 400.90 -2.23% 398.95 410.00 48.77 1,216.39
Adani Power 30.50 -5.57% 30.30 32.30 3.66 1,201.20
DLF 173.50 -6.19% 172.00 182.80 20.10 1,158.41
National Aluminium 76.10 -7.25% 75.25 81.80 8.77 1,152.94
TV18 Broadcast 40.30 -4.73% 39.95 42.00 4.19 1,040.69
ICICI Bank 277.10 -2.77% 275.30 283.40 28.72 1,036.28
Coal India 253.90 0.12% 248.20 254.40 26.24 1,033.56
L&T Finance Holdings 202.40 -4.12% 201.60 210.30 19.71 973.95
SBI 261.90 -2.46% 261.20 267.45 25.30 966.15
Reliance Power 42.30 -5.58% 42.15 44.80 3.84 907.86
Idea Cellular 78.20 -2.62% 77.80 79.70 6.64 848.59
Tata Motors 411.20 -0.51% 409.65 421.60 34.60 841.44
Amara Raja Batteries 771.45 -0.22% 762.90 773.50 60.64 786.06
Rural Electn. Corp 163.20 -1.60% 162.10 167.10 12.77 782.61
Yes Bank 360.75 -4.31% 359.90 379.95 28.16 780.67
SAIL 57.90 -5.16% 57.45 60.40 4.52 780.19
Hindalco 231.30 -5.22% 229.65 242.95 17.10 739.41
Sun Pharma Inds. 513.30 -1.20% 508.00 528.70 37.61 732.69
HPCL 438.50 -3.02% 436.50 451.00 31.30 713.90
BHEL 129.75 -2.52% 129.40 132.25 8.98 692.18
Vedanta 308.10 -4.49% 306.40 320.00 20.82 675.84
Divis Lab 969.00 -2.21% 963.45 1003.45 63.25 652.78
GAIL India 397.15 -2.37% 394.50 406.90 24.56 618.42
IDFC Bank 57.55 -2.79% 57.30 59.20 3.53 612.89
Bank Of Baroda 141.75 -2.54% 141.50 145.20 7.99 563.77
Tata Global Beverage 201.40 -5.09% 200.00 210.50 11.25 558.35
ITC 268.25 -0.45% 267.10 270.90 14.80 551.87
Ashok Leyland 114.30 -2.60% 113.75 117.00 5.90 515.90
Oil India 328.15 -0.21% 322.25 332.00 16.10 490.58
Tata Power 80.50 -3.25% 80.15 83.00 3.93 487.90
JSW Steel 246.95 -2.97% 246.20 256.15 11.99 485.32
Adani Enterprises 121.70 -4.62% 121.15 127.45 5.72 469.99
Container Corp 1305.80 -2.85% 1298.00 1333.20 58.76 449.99
Reliance Industries 817.50 -2.83% 814.00 840.70 36.57 447.32
Edelweiss Financial 261.85 -5.06% 260.10 275.80 11.71 447.26
Union Bank Of India 130.00 -4.45% 129.00 136.05 5.74 441.37
Dewan Hsg Fin. Corp. 567.90 -4.45% 560.60 589.95 24.68 434.66
Jain Irrigation Sys 99.75 -4.50% 99.00 104.20 4.25 425.90
NMDC 122.20 -5.01% 121.50 127.50 5.17 423.08
PNB 137.80 -2.92% 137.10 141.50 5.79 420.53
Bajaj Finance 1851.00 -3.43% 1847.55 1907.40 73.80 398.70
Exide Inds 209.25 -3.95% 208.55 215.00 7.99 381.82
Tata Steel 654.55 -4.70% 652.20 685.50 24.44 373.43
Apollo Tyres 251.45 -2.20% 248.00 263.30 8.78 349.13
Zee Entertainment 520.00 -2.91% 520.00 533.35 18.15 348.95
Ipca Laboratories 522.45 -8.78% 505.00 597.40 17.84 341.47
NTPC 166.20 -1.13% 164.60 168.05 5.17 310.91
Wockhardt 613.55 -6.38% 606.40 658.00 18.99 309.57
IRB Infra.&Developer 214.40 -3.25% 211.80 221.70 6.42 299.26
ONGC 164.45 -0.93% 163.30 165.25 4.90 297.87
BPCL 491.75 -0.93% 483.75 498.95 14.62 297.22
Reliance Infra 471.45 -3.45% 466.75 486.90 13.74 291.45
IDBI 54.00 -3.74% 53.75 56.00 1.57 290.36
Indian Oil Corp. 408.75 -1.05% 399.40 413.35 11.69 286.07
Power Finance Corp 125.90 -4.77% 125.30 132.20 3.53 280.49
NHPC 27.90 -0.53% 27.70 28.15 0.77 276.50
Aurobindo Pharma 724.05 -3.70% 719.00 756.75 19.93 275.26
Crompt.Greaves Cons. 210.00 -3.80% 210.00 217.60 5.73 272.83
NCC 84.90 -4.23% 84.50 88.40 2.30 270.75
HDFC Bank 1824.40 -0.83% 1821.50 1839.00 48.83 267.62
Bank Of India 145.30 -3.97% 145.00 151.50 3.87 266.30
Karnataka Bank 152.00 -4.67% 151.25 159.20 3.90 256.51
Bharat Electronics 181.60 -3.53% 180.20 187.45 4.52 248.96
Larsen & Toubro 1184.90 -3.49% 1176.80 1228.00 25.37 214.08
Infosys 898.05 -1.26% 888.40 909.90 18.35 204.38
Dish TV India 74.90 -2.03% 74.15 77.40 1.50 199.83
Tech Mahindra 457.65 -0.56% 453.00 463.70 8.79 192.03
Berger Paints India 252.65 -3.09% 252.00 260.80 4.54 179.77
Canara Bank 326.05 -4.15% 325.00 339.90 5.63 172.81
Motherson Sumi Sys 334.90 -1.53% 332.60 343.15 5.78 172.53
Havells India 493.75 -3.32% 490.35 510.00 8.51 172.31
Torrent Power 215.25 -5.20% 214.05 227.10 3.66 169.82
Glenmark Pharma 627.85 -0.14% 622.65 641.25 10.61 169.03
Cipla 583.80 -1.29% 581.00 598.80 9.85 168.68
Indiabulls Housing 1235.00 -3.69% 1232.20 1283.00 19.07 154.42
Wipro 294.05 1.00% 290.95 294.65 4.50 152.88
Tata Motors - DVR 230.85 -1.03% 229.80 237.20 3.45 149.46
LIC Housing Finance 637.70 -3.44% 635.00 660.00 9.50 149.05
Sun TV Network 818.05 -1.33% 811.45 851.00 11.69 142.90
CentralBank of India 82.15 -4.48% 81.10 85.00 1.13 137.89
Dr. Reddys Lab 2456.65 -1.20% 2445.65 2528.60 33.73 137.30
Castrol India 375.25 -1.39% 373.80 380.50 5.11 136.10
Axis Bank 504.00 -1.61% 503.55 511.00 6.69 132.64
Engineers India 153.20 -2.92% 151.35 159.10 1.85 120.67
Biocon 353.10 -2.75% 352.75 363.55 4.20 118.99
Lupin 1013.55 -1.83% 1007.00 1044.00 11.89 117.30
RBL Bank 516.35 -3.09% 514.50 530.00 5.91 114.54
Petronet LNG 225.35 -2.40% 224.35 231.70 2.41 106.94
Power Grid Corpn. 210.15 -0.52% 208.20 211.20 2.25 106.94
Welspun India 70.70 -3.61% 70.15 73.30 0.75 106.41
ICICI Prudential 404.75 -0.04% 400.80 413.30 3.97 97.97
HDFC 1778.00 -0.61% 1770.55 1788.85 17.15 96.44
Bharat Forge 1228.40 -1.86% 1224.00 1248.45 11.28 91.83
Ajanta Pharma 1212.90 -3.53% 1197.00 1313.85 10.73 88.45
Alkem Laboratories 1800.00 0.08% 1794.05 1819.00 14.64 81.34
Bharat Financial Inc 941.40 -2.59% 937.55 961.75 7.44 79.05
Mah & Mah Finl. Serv 410.30 -3.36% 406.90 421.70 3.18 77.51
UPL 807.05 -1.48% 803.50 818.50 6.20 76.88
Hindustan Zinc 292.65 -3.72% 291.20 301.30 2.22 75.72
Arvind 379.35 -3.89% 378.25 392.85 2.79 73.63
Avenue Supermarts 1036.80 -3.07% 1029.00 1067.00 7.52 72.49
Rajesh Exports 748.85 1.58% 733.50 765.00 5.25 70.17
Muthoot Finance 487.60 -3.06% 484.55 502.95 3.32 68.09
Vakrangee 515.00 1.19% 502.20 515.00 3.38 65.60
Bharti Airtel 395.10 -1.10% 391.60 400.70 2.50 63.20
Kotak Mahindra Bank 1021.00 -0.93% 1001.00 1031.00 6.38 62.50
Shriram Trans. Fin 998.95 -6.10% 990.00 1060.45 6.20 62.04
Hindustan Unilever 1239.55 -1.22% 1234.30 1254.00 7.60 61.35
Balkrishna Inds. 1667.00 -2.16% 1658.00 1744.00 10.18 61.09
Godrej Consumer Prod 912.00 -2.60% 911.55 933.65 5.48 60.09
Max Financial 637.00 -1.34% 629.65 646.00 3.74 58.64
TVS Motor 634.25 -2.48% 628.95 649.90 3.69 58.24
Dabur India 304.40 -1.93% 303.50 312.25 1.74 57.14
Cadila Healthcare 489.15 -2.83% 486.10 511.05 2.75 56.15
CESC 1013.35 -3.76% 1008.00 1054.85 5.68 56.03
HCL Tech. 881.00 1.25% 870.05 889.90 4.80 54.43
Titan Co 601.85 -2.71% 600.00 616.50 3.06 50.76
Century Textile &Ind 1255.00 -1.51% 1245.05 1285.85 6.32 50.38
Tata Chemicals 615.05 -3.85% 613.00 638.75 3.04 49.50
Bharti Infratel 389.60 0.58% 385.45 394.40 1.77 45.49
Tata Elxsi 845.00 -2.92% 841.50 872.00 3.78 44.73
Bata india 722.15 -3.12% 720.65 745.50 3.17 43.93
Aditya Birla Fashion 164.90 -1.85% 163.75 167.60 0.70 42.35
Asian Paints 1215.15 -1.19% 1206.00 1238.95 5.13 42.21
Voltas 514.15 -3.86% 512.20 534.00 2.07 40.34
Natco Pharma 799.95 -0.55% 792.00 812.85 3.18 39.73
Mahindra & Mahindra 1286.45 -0.48% 1282.10 1296.60 4.84 37.63
Strides Shasun 949.25 -3.63% 941.95 990.80 3.22 33.92
Jubilant LifeScience 665.20 -3.16% 660.00 690.25 2.11 31.71
Ambuja Cement 267.00 -3.28% 266.50 275.10 0.83 30.97
Guj. State Petronet 195.90 -4.14% 195.55 203.00 0.59 30.33
Indusind Bank 1709.00 -1.15% 1693.95 1715.50 5.05 29.53
Info Edge 1059.80 -2.40% 1050.00 1129.00 3.09 29.18
Jubilant FoodWorks 1383.10 -0.72% 1364.00 1396.95 3.95 28.58
United Breweries 809.00 0.89% 802.50 827.50 2.18 26.91
Godrej Industries 589.95 -3.91% 587.00 608.60 1.58 26.87
Marico 321.15 -0.68% 318.05 324.00 0.85 26.48
PNB Housing Finance 1559.15 -3.66% 1527.45 1610.00 4.11 26.39
Gruh Finance 542.30 -0.34% 525.10 547.00 1.39 25.72
TCS 2502.35 -0.93% 2495.20 2525.90 6.38 25.50
Interglobe Aviation 1111.55 -2.14% 1107.00 1135.90 2.81 25.27
Torrent Pharma 1268.60 -5.61% 1248.20 1364.75 3.16 24.89
Tata Communications 682.50 -3.05% 677.20 700.40 1.68 24.67
Indraprastha Gas 1437.15 -5.31% 1430.00 1515.00 3.43 23.85
Bajaj Finserv 5232.30 -4.61% 5202.05 5467.80 11.89 22.73
Pidilite Inds. 813.50 -3.09% 811.10 839.55 1.67 20.48
Gujarat Pipavav Port 137.55 -3.24% 137.50 142.90 0.28 20.30
Maruti Suzuki 8070.00 -0.77% 8050.00 8173.40 16.25 20.14
Hero MotoCorp 3788.15 -2.59% 3781.50 3888.00 7.55 19.93
ACC 1690.70 -3.44% 1682.00 1765.00 3.17 18.78
Multi Commodity Exch 1082.80 -0.37% 1063.00 1104.05 1.99 18.34
Apollo Hospital Ent. 1034.95 -2.51% 1032.00 1065.00 1.88 18.13
Ultratech Cement 3994.20 -4.18% 3989.00 4156.70 6.96 17.41
Mindtree Ltd 463.40 0.18% 460.00 470.70 0.72 15.45
ABB India 1428.90 -1.19% 1392.80 1446.00 2.08 14.55
Piramal Enterprises 2746.35 -3.06% 2733.70 2820.85 3.77 13.71
Chola. Invest & Fin. 1130.45 -3.06% 1130.10 1163.95 1.34 11.83
Colgate Palmol. (I) 1100.40 -1.53% 1093.60 1114.00 1.28 11.63
PI Industries 759.95 -2.63% 754.30 781.00 0.77 10.13
GE Shipping 383.00 -2.59% 380.00 393.20 0.38 10.00
Cummins India 899.00 -1.83% 890.45 924.45 0.85 9.45
Bajaj Auto 3015.35 -2.04% 3010.00 3080.00 2.78 9.23
Kansai Nerolac Paint 479.25 -1.22% 477.55 486.50 0.40 8.28
Siemens 1363.00 -2.95% 1360.25 1405.00 1.01 7.40
Britannia Inds 4254.50 -1.79% 4247.00 4345.10 2.89 6.79
Alembic Pharma 489.65 -2.14% 484.50 502.10 0.33 6.77
Dalmia Bharat 2664.25 -3.88% 2655.65 2789.40 1.65 6.19
The Ramco Cements 703.00 -2.31% 703.00 727.90 0.34 4.86
SRF 1540.00 -3.96% 1533.45 1589.10 0.71 4.63
Emami 1110.00 -1.33% 1110.00 1133.60 0.48 4.37
Supreme Industries 1147.50 -1.24% 1135.00 1157.35 0.47 4.14
Thermax 877.30 -4.85% 870.70 927.55 0.34 3.93
Bajaj Hold & Invest 2689.00 -3.93% 2689.00 2760.00 0.61 2.26
AIA Engineering 1338.50 -3.05% 1338.50 1382.75 0.24 1.76
Eicher Motors 31681.50 -0.47% 31300.30 31948.00 5.09 1.61
Bayer CropScience 3987.05 -3.26% 3975.00 4089.95 0.57 1.44
MRF 62927.95 -0.57% 62600.00 64034.65 8.98 1.43
Nestle 7150.00 0.09% 7090.65 7191.25 0.70 0.98
Blue Dart Express 4125.00 -2.94% 4125.00 4309.00 0.29 0.71
Oracle Finl. Service 3509.95 -0.72% 3482.00 3522.85 0.23 0.64
Shriram City Union 2081.00 -3.75% 2050.00 2178.95 0.12 0.59
Glaxosmithkline Phar 2435.00 -0.12% 2408.95 2455.00 0.13 0.55
Page Industries 18880.00 -1.48% 18880.00 19368.25 0.94 0.50
Gillette India 5450.00 -0.49% 5410.00 5529.45 0.23 0.41
CRISIL 1844.00 -0.32% 1834.15 1855.00 0.07 0.40
Bosch 21492.10 -0.41% 21354.75 21658.00 0.86 0.40
Shree Cement 17800.00 -3.21% 17600.00 18295.50 0.54 0.30
Mphasis 615.20 -0.36% 603.75 618.85 0.02 0.29
Glaxo.Cons. Health 4988.00 -1.16% 4960.05 5010.50 0.13 0.26
Sanofi India 4000.00 -1.40% 4000.00 4088.00 0.06 0.14
P&G Hygiene 8327.00 -0.44% 8300.00 8400.00 0.11 0.13