Most Active by Value

As on 26 Apr, 2017, 07:24 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)
Suzlon Energy 20.85 0.24% 20.50 21.40 30.16 14,348.71
Adani Enterprises 119.70 -20.17% 118.30 151.95 64.77 5,060.21
IDFC Bank 61.25 3.03% 60.60 63.50 28.44 4,597.91
GMR Infrastructure 17.20 -3.64% 16.65 18.20 7.86 4,465.66
South Indian Bank 24.15 -3.01% 23.60 25.30 7.13 2,890.73
HDIL 89.85 -4.11% 86.85 95.05 25.52 2,807.81
Adani Power 32.70 -0.76% 32.30 33.30 7.19 2,194.44
Jindal Steel & Power 112.95 -0.22% 112.20 117.15 23.08 2,013.37
ITC 290.65 3.36% 281.95 292.85 56.08 1,943.63
DLF 187.45 -3.50% 180.15 196.60 34.42 1,818.87
PNB 166.20 3.17% 161.05 168.30 27.69 1,683.66
Reliance Comm 34.25 -0.44% 33.80 34.85 5.15 1,497.79
Vedanta 234.45 -0.40% 231.20 238.75 32.07 1,359.64
Hindalco 196.90 2.71% 192.50 198.40 24.80 1,263.64
Wipro 490.60 -0.80% 489.00 513.00 60.15 1,206.65
Reliance Power 48.80 -0.51% 48.15 50.10 5.34 1,083.30
TV18 Broadcast 40.95 -2.27% 40.60 42.50 3.93 941.54
ICICI Bank 276.95 1.61% 273.20 278.00 25.20 915.26
Tata Motors 450.80 1.17% 445.60 454.40 40.64 903.16
Ashok Leyland 87.65 -0.51% 86.20 88.90 7.94 902.32
IDFC 58.40 0.78% 57.80 59.90 5.24 890.92
JSW Energy 63.65 -0.62% 63.30 65.00 5.68 886.28
Axis Bank 517.30 0.42% 508.65 524.40 43.38 837.51
SBI 286.40 0.14% 283.35 289.15 23.26 810.71
Tata Global Beverage 153.75 1.35% 151.65 156.40 12.10 783.91
Federal Bank 94.35 0.43% 93.20 95.80 7.32 772.55
JSW Steel 199.00 2.26% 194.50 202.30 15.09 757.12
Reliance Capital 640.55 1.68% 625.80 647.50 47.73 746.59
Jain Irrigation Sys 113.30 -2.58% 111.30 117.65 7.30 638.95
Bank Of India 163.25 2.77% 157.15 165.25 10.22 633.79
Apollo Tyres 247.40 1.96% 242.10 249.50 15.32 621.21
BHEL 175.95 -1.07% 173.55 180.00 10.91 614.10
Tata Steel 454.25 0.07% 451.50 462.90 27.97 611.12
SAIL 60.30 -0.41% 60.05 61.65 3.45 566.63
Rural Electn. Corp 204.70 -0.97% 201.35 208.00 11.58 565.04
Bank Of Baroda 181.60 -0.16% 178.85 184.50 10.28 563.73
National Aluminium 67.50 0.52% 67.10 67.60 3.42 506.98
Bharti Infratel 365.55 -2.61% 363.00 378.00 18.27 499.14
Idea Cellular 85.50 0.47% 85.05 85.95 4.23 494.72
NCC 96.75 -2.96% 94.40 100.90 4.80 491.44
Welspun India 94.60 0.37% 91.50 95.50 4.60 490.70
Union Bank Of India 161.40 -0.98% 157.85 165.55 7.73 476.71
Jet Airways (I) 514.80 -0.23% 509.20 526.55 20.12 386.70
IDBI 74.55 0.61% 73.75 75.40 2.82 377.92
NHPC 31.45 -0.47% 31.05 31.80 1.18 375.04
Mah & Mah Finl. Serv 330.50 -2.92% 319.15 347.75 12.10 363.86
Reliance Infra 578.50 -0.68% 569.00 590.00 20.67 356.20
IRB Infra.&Developer 251.95 -1.04% 247.50 257.65 8.89 351.05
Power Finance Corp 157.70 -1.90% 156.45 161.60 5.56 349.58
Karnataka Bank 154.90 -1.05% 152.00 159.00 5.42 347.56
Dewan Hsg Fin. Corp. 430.95 0.10% 424.00 440.80 14.84 341.94
Adani Ports &Special 324.00 -2.28% 318.90 333.95 10.90 333.67
ONGC 180.30 -0.66% 180.00 181.90 5.85 323.33
Reliance Industries 1416.35 -1.13% 1403.15 1440.00 44.58 313.49
Coal India 276.90 -0.52% 276.00 280.75 8.39 301.85
Dish TV India 95.55 0.16% 94.80 96.70 2.87 299.81
Engineers India 167.90 -1.52% 165.25 173.25 4.98 294.13
L&T Finance Holdings 127.40 -0.78% 125.50 129.45 3.74 293.15
Bharat Electronics 179.70 -0.36% 177.30 181.50 4.88 271.21
Infosys 914.05 -1.61% 910.40 934.70 24.38 265.82
HDFC 1585.00 2.36% 1548.40 1589.85 38.52 244.12
HPCL 537.60 -4.21% 532.25 562.95 13.24 243.23
Mahindra & Mahindra 1350.55 3.29% 1315.55 1358.35 30.26 227.26
Gruh Finance 384.30 -2.41% 369.55 407.00 8.85 223.68
HDFC Bank 1547.45 0.73% 1528.00 1551.10 34.45 222.95
GAIL India 413.70 0.51% 409.95 419.70 9.26 222.55
Guj. State Petronet 188.45 -4.15% 185.70 198.00 4.14 218.05
Bharat Financial Inc 791.60 -1.52% 781.00 809.50 16.23 203.88
TVS Motor 502.25 2.72% 492.05 504.85 10.15 203.41
Larsen & Toubro 1750.95 0.29% 1740.65 1763.70 35.25 200.96
Hindustan Zinc 272.95 0.15% 271.55 276.90 5.25 191.25
Canara Bank 329.95 -0.51% 324.80 335.90 6.29 189.58
Biocon 1127.50 -3.27% 1117.65 1179.95 20.51 179.25
Yes Bank 1580.30 1.50% 1557.00 1585.85 27.21 172.84
Exide Inds 230.40 -2.08% 226.40 237.95 3.98 171.75
Multi Commodity Exch 1218.45 4.65% 1164.00 1230.00 20.25 169.07
Ambuja Cement 246.40 0.02% 243.40 251.00 4.18 168.83
LIC Housing Finance 675.80 0.40% 664.55 688.00 11.33 168.39
Sun Pharma Inds. 642.65 0.02% 635.75 645.75 10.71 166.99
Bharti Airtel 357.95 1.07% 350.10 359.95 5.90 165.19
Indian Oil Corp. 433.25 -0.72% 427.25 440.35 7.11 163.67
Divis Lab 644.20 -0.39% 629.85 646.90 10.38 162.14
Tata Power 84.80 -0.41% 84.55 85.55 1.36 160.00
Wockhardt 723.95 -1.48% 721.00 742.50 11.64 158.98
Asian Paints 1105.05 0.73% 1093.30 1120.65 17.38 156.84
TCS 2310.45 -0.04% 2304.00 2341.00 35.60 153.96
NMDC 129.40 -1.07% 128.60 131.00 1.91 147.15
Power Grid Corpn. 205.25 -1.30% 204.05 208.55 3.03 147.03
Marico 322.75 3.73% 311.10 324.50 4.59 144.47
Aurobindo Pharma 624.80 0.14% 619.00 627.50 8.51 136.29
UPL 831.90 3.12% 808.00 837.00 11.21 136.05
Apollo Hospital Ent. 1216.50 4.08% 1163.95 1225.00 15.55 129.92
Tech Mahindra 428.05 -2.19% 425.00 441.30 5.55 128.95
Torrent Power 226.95 -1.75% 223.75 235.00 2.95 128.26
Sun TV Network 923.90 -0.44% 913.00 940.90 11.84 127.57
Kotak Mahindra Bank 900.35 0.24% 896.00 919.75 11.12 122.87
Cipla 555.10 0.41% 545.75 561.40 6.68 121.31
CentralBank of India 102.40 0.59% 101.75 104.85 1.24 120.08
NTPC 165.60 -0.06% 164.50 166.45 1.98 119.70
Jubilant LifeScience 783.10 -2.34% 772.00 824.00 9.50 118.59
Arvind 405.35 -0.75% 401.25 413.50 4.75 116.34
Mindtree Ltd 478.10 1.66% 465.75 485.15 5.45 113.56
Motherson Sumi Sys 386.00 0.74% 380.10 388.70 4.24 110.28
Max Financial 639.95 -1.50% 633.20 654.95 6.84 106.23
Tata Chemicals 656.25 2.85% 638.25 660.60 6.41 98.68
Hindustan Unilever 940.85 1.82% 920.30 944.80 8.78 93.87
Havells India 485.10 0.04% 481.50 490.20 4.55 93.75
Zee Entertainment 528.05 0.01% 523.00 533.15 4.88 92.28
CRISIL 1928.00 0.92% 1904.30 1931.95 16.12 83.74
Hexaware Tech. 222.55 -0.76% 220.00 226.05 1.79 80.08
Berger Paints India 255.25 -0.51% 252.60 260.85 2.01 78.23
Voltas 412.00 -1.21% 407.00 419.50 3.22 77.74
Petronet LNG 430.05 0.20% 425.30 436.25 3.29 76.30
Eicher Motors 26027.40 -0.24% 25900.00 26270.00 194.99 74.41
Titan Co 479.50 -0.70% 475.45 489.95 3.57 73.74
Bajaj Finance 1311.75 -2.24% 1305.00 1350.00 9.14 68.97
BPCL 731.15 -1.10% 722.70 744.65 4.90 66.80
Aditya Birla Fashion 169.60 -1.54% 166.85 175.00 1.10 64.58
Castrol India 437.35 -1.18% 435.05 447.90 2.83 64.20
Century Textile &Ind 1136.75 -0.53% 1113.80 1152.50 7.03 61.82
Indian Hotel 126.55 0.00% 125.00 127.40 0.78 61.77
Indusind Bank 1465.50 0.91% 1454.55 1480.00 8.97 61.35
Cummins India 1011.45 4.30% 968.40 1028.00 6.03 59.94
Dabur India 294.20 0.20% 289.05 295.70 1.75 59.79
Shriram Trans. Fin 1053.40 -3.30% 1045.00 1094.10 6.24 58.79
Cadila Healthcare 453.35 -0.86% 450.50 461.00 2.63 57.69
Tata Motors - DVR 274.70 1.40% 272.00 276.65 1.54 56.09
Rajesh Exports 606.00 -0.11% 600.00 613.75 3.41 56.06
Bata india 584.10 0.77% 577.00 592.40 3.08 52.59
Jubilant FoodWorks 1050.15 -1.28% 1041.05 1081.85 5.49 51.41
Indiabulls Housing 1010.70 -0.35% 1001.00 1021.60 4.89 48.45
GE Shipping 441.55 -1.29% 437.90 454.85 2.10 47.24
Tata Communications 716.65 0.49% 711.90 725.95 3.34 46.39
HCL Tech. 800.60 -2.30% 797.10 822.25 3.54 43.75
Nestle 6426.80 1.61% 6310.00 6449.20 27.73 43.55
Lupin 1371.25 -0.40% 1368.00 1382.50 5.77 42.02
Muthoot Finance 389.15 -1.21% 383.00 400.85 1.66 42.00
Tata Elxsi 1567.05 -1.28% 1556.25 1597.95 6.35 40.21
Hero MotoCorp 3309.70 0.12% 3270.05 3324.00 13.21 40.10
Sun Pharma Adv. Res 319.10 -1.65% 317.00 327.00 1.28 39.92
Indraprastha Gas 1064.20 0.50% 1046.00 1084.00 4.21 39.31
Pidilite Inds. 726.70 0.01% 721.75 737.00 2.80 38.35
Vakrangee 343.95 -0.81% 341.50 348.20 1.29 37.44
Bharat Forge 1117.10 -1.57% 1106.00 1132.50 4.13 36.91
Siemens 1334.65 -0.51% 1316.80 1358.50 4.86 36.10
Godrej Industries 529.60 -1.46% 527.15 542.75 1.87 34.91
Maruti Suzuki 6407.10 1.03% 6313.15 6424.45 22.21 34.75
ACC 1602.95 -0.29% 1593.90 1626.00 4.78 29.68
Interglobe Aviation 1114.45 0.46% 1104.80 1129.00 3.30 29.57
Grasim Industries 1166.65 -1.10% 1164.25 1193.05 3.43 29.09
CESC 924.20 -0.45% 913.40 939.00 2.57 27.63
Dr. Reddys Lab 2611.05 -1.31% 2606.00 2651.40 7.19 27.35
Amara Raja Batteries 883.50 0.61% 876.95 890.00 2.39 26.93
United Breweries 762.15 0.64% 755.95 769.70 2.00 26.32
Alembic Pharma 623.95 2.09% 612.00 629.85 1.57 25.32
Strides Shasun 1091.50 -0.86% 1073.00 1104.10 2.74 25.11
Chola. Invest & Fin. 1136.05 2.76% 1102.50 1148.55 2.81 24.88
Ipca Laboratories 606.00 1.95% 596.00 615.00 1.50 24.63
Glenmark Pharma 893.05 -0.77% 886.20 902.10 2.17 24.33
Crompt.Greaves Cons. 220.15 -0.36% 218.00 224.80 0.54 24.31
Glaxo.Cons. Health 5209.80 -0.25% 5180.00 5240.00 12.55 24.09
United Spirits 1892.00 -1.68% 1881.00 1936.95 4.53 23.75
Container Corp 1212.95 -0.15% 1207.95 1225.20 2.57 21.17
Gujarat Pipavav Port 157.05 -0.70% 156.00 160.30 0.31 19.43
Britannia Inds 3561.90 2.46% 3464.90 3600.00 6.88 19.38
Natco Pharma 922.15 -0.62% 915.60 936.50 1.78 19.26
Colgate Palmol. (I) 1037.15 0.02% 1024.80 1047.05 1.92 18.41
Piramal Enterprises 2448.00 -2.76% 2410.00 2525.00 4.09 16.58
Kansai Nerolac Paint 382.85 -0.04% 378.05 385.70 0.61 15.89
Ultratech Cement 4232.95 -0.04% 4195.00 4272.00 6.26 14.78
Aditya Birla Nuvo 1672.70 -1.39% 1664.35 1711.00 2.35 13.91
Bajaj Auto 2888.05 -0.29% 2861.10 2908.60 3.98 13.81
SRF 1746.40 0.85% 1731.90 1769.00 2.28 13.00
Bajaj Finserv 4529.60 0.17% 4424.00 4574.90 5.73 12.69
Godrej Consumer Prod 1725.35 -1.41% 1715.70 1771.30 2.13 12.19
Oil India 325.55 -0.61% 324.60 328.20 0.37 11.22
The Ramco Cements 695.65 -0.24% 681.00 703.85 0.64 9.24
Alkem Laboratories 1964.75 -1.01% 1940.00 2024.00 1.74 8.80
Emami 1028.00 0.75% 1014.45 1031.00 0.72 7.06
PI Industries 872.45 -0.77% 856.90 886.15 0.60 6.93
Sanofi India 4135.60 -2.91% 4119.50 4290.00 2.79 6.64
ABB India 1424.60 0.82% 1410.05 1440.00 0.91 6.38
MRF 69018.00 3.87% 66407.60 69780.00 37.33 5.45
Ajanta Pharma 1640.30 -0.91% 1634.25 1664.00 0.84 5.08
Supreme Industries 1068.10 -0.20% 1055.00 1108.00 0.44 4.03
Bayer CropScience 4633.05 0.83% 4576.30 4737.50 1.62 3.49
Thermax 1028.15 -2.62% 1020.00 1065.00 0.33 3.24
Torrent Pharma 1430.30 -1.31% 1421.45 1459.65 0.40 2.79
Mphasis 531.10 -0.19% 522.30 537.00 0.12 2.35
Glaxosmithkline Phar 2550.65 -0.65% 2545.00 2595.00 0.53 2.08
AIA Engineering 1517.00 -1.11% 1505.50 1544.10 0.28 1.82
Oracle Finl. Service 3617.35 -0.36% 3597.10 3654.15 0.60 1.67
Shree Cement 19219.10 0.72% 19100.00 19328.20 1.73 0.90
Bosch 22617.25 0.12% 22422.30 22996.55 1.44 0.64
Bajaj Hold & Invest 2140.90 -1.04% 2135.20 2164.45 0.13 0.60
Info Edge 806.45 -0.68% 803.00 821.95 0.05 0.59
P&G Hygiene 7425.40 1.13% 7260.40 7450.00 0.43 0.59
Blue Dart Express 4877.80 -0.37% 4844.00 4910.00 0.27 0.56
Shriram City Union 2220.80 -3.08% 2200.10 2299.35 0.12 0.53
Page Industries 14234.20 0.56% 14116.85 14498.00 0.61 0.43
Gillette India 4174.90 0.21% 4150.00 4190.00 0.16 0.39



Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.