Most Active by Value

As on 20 Nov, 2017, 08:59 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 12.05 -0.41% 11.50 12.30 6.86 5,770.76
Suzlon Energy 13.60 -1.09% 13.50 13.85 5.68 4,169.13
Bank Of Baroda 184.50 0.52% 182.55 187.80 67.48 3,659.02
Idea Cellular 101.10 6.20% 94.70 101.75 26.45 2,664.31
Tata Global Beverage 274.85 5.92% 259.40 276.10 69.26 2,585.66
TV18 Broadcast 46.75 2.30% 45.50 47.15 11.05 2,373.47
PNB 187.40 -1.73% 186.65 191.90 39.22 2,084.76
South Indian Bank 31.45 2.78% 30.35 31.55 6.38 2,053.06
NTPC 180.15 1.52% 177.00 181.20 35.76 1,997.82
Indiabulls Real Est. 232.85 7.30% 212.25 234.30 44.56 1,996.20
SAIL 81.45 3.43% 77.70 82.45 14.51 1,803.25
Tata Power 91.75 3.15% 89.05 92.40 16.20 1,770.48
JSW Energy 80.85 0.43% 80.05 81.85 12.85 1,586.12
Adani Power 35.05 2.49% 33.70 35.35 5.29 1,529.72
DLF 227.75 1.72% 222.85 229.80 31.79 1,404.81
Jindal Steel & Power 174.00 5.55% 163.20 174.95 22.84 1,343.29
Jain Irrigation Sys 109.60 3.89% 103.90 110.35 13.43 1,244.27
SBI 333.05 -1.29% 331.60 337.70 32.56 974.38
Adani Enterprises 160.35 2.53% 156.55 161.85 14.98 938.64
National Aluminium 85.45 4.53% 80.00 85.75 7.58 911.00
GAIL India 458.30 3.09% 443.10 461.00 36.06 794.55
GMR Infrastructure 17.20 1.18% 16.80 17.35 1.34 779.36
Biocon 423.00 7.27% 408.00 424.90 31.42 755.14
Vedanta 313.15 2.09% 303.30 314.40 22.26 719.66
ICICI Bank 318.50 -2.03% 317.35 325.00 22.83 714.93
Yes Bank 313.20 2.20% 308.45 314.00 22.17 710.14
IDFC 61.70 0.98% 60.65 62.15 4.16 677.08
Ashok Leyland 114.95 -0.78% 114.40 117.35 7.39 639.06
Union Bank Of India 170.60 0.12% 167.35 172.00 10.27 603.87
IDBI 61.10 2.52% 58.85 61.65 3.42 565.00
Reliance Power 37.30 1.08% 36.45 37.60 2.00 540.19
IDFC Bank 54.85 -0.36% 54.70 55.30 2.75 501.14
BHEL 87.25 -0.57% 86.75 87.95 4.32 495.40
Hindalco 261.30 0.97% 253.30 262.50 12.52 484.87
Rural Electn. Corp 159.95 -0.40% 158.85 162.20 7.73 483.31
Vakrangee 691.20 4.98% 654.90 698.05 31.94 473.07
Reliance Infra 442.65 1.26% 429.05 444.50 19.46 443.17
ONGC 180.00 1.41% 177.75 180.60 7.92 442.00
Crompt.Greaves Cons. 245.25 0.59% 243.95 249.70 10.72 435.87
Reliance Industries 918.85 1.01% 905.25 924.00 39.20 429.01
ITC 259.10 0.60% 257.40 260.70 10.61 409.43
Edelweiss Financial 300.35 3.04% 292.40 302.40 11.89 397.89
Welspun India 71.35 2.74% 69.00 72.00 2.58 363.88
Tata Motors 422.40 0.23% 420.30 425.35 14.81 350.66
Bharti Airtel 492.65 -0.18% 489.00 496.40 15.45 313.53
NHPC 27.45 1.86% 27.00 27.55 0.85 311.69
Torrent Power 268.90 2.42% 262.60 272.00 7.62 283.96
Canara Bank 393.00 1.17% 385.50 396.00 10.45 266.35
Bharti Infratel 383.75 0.91% 381.55 392.75 9.85 255.08
Federal Bank 113.20 0.58% 112.50 113.60 2.82 249.44
Power Finance Corp 127.25 0.67% 125.30 128.30 3.12 245.95
Power Grid Corpn. 208.95 0.19% 206.00 210.00 5.01 240.15
Engineers India 187.50 2.15% 181.80 189.00 4.32 233.19
Tata Steel 700.70 -0.09% 690.55 706.80 15.78 225.83
Axis Bank 544.85 0.54% 537.30 555.00 12.17 224.59
L&T Finance Holdings 188.05 -0.95% 187.20 192.00 4.20 222.55
Cipla 602.60 -0.99% 596.50 606.80 13.15 218.68
Bank Of India 205.20 -1.32% 203.85 208.50 4.31 209.67
Sun Pharma Inds. 516.45 -0.12% 514.50 521.85 10.32 199.56
Adani Ports &Special 399.00 -0.44% 397.40 405.65 8.00 199.32
Dewan Hsg Fin. Corp. 638.65 0.51% 633.00 644.00 12.52 196.08
NMDC 125.90 1.04% 123.45 126.30 2.40 191.52
CentralBank of India 81.85 -0.30% 81.55 83.20 1.51 184.30
Coal India 278.25 1.98% 270.25 280.25 4.82 174.19
Larsen & Toubro 1227.75 0.53% 1225.00 1248.45 20.92 169.48
BPCL 504.10 -0.05% 496.55 507.90 8.51 169.43
Voltas 629.45 3.12% 611.00 633.40 10.30 164.78
LIC Housing Finance 605.45 0.11% 601.00 610.50 9.85 162.88
NCC 105.10 0.82% 102.90 106.40 1.69 161.45
Lupin 826.25 -0.39% 823.35 834.70 13.33 161.05
Ambuja Cement 265.00 -3.44% 263.70 272.75 4.24 158.50
Petronet LNG 253.05 -0.76% 252.20 257.75 3.99 157.30
HPCL 415.25 0.08% 409.95 417.75 6.51 157.23
Karnataka Bank 159.05 1.14% 157.45 159.45 2.42 152.25
JSW Steel 266.10 -0.17% 262.55 267.25 3.85 145.73
Infosys 961.35 -0.99% 957.35 970.00 14.01 145.57
Strides Shasun 817.70 3.81% 794.60 821.85 11.41 140.53
Tata Elxsi 932.55 4.46% 885.00 939.00 12.71 138.46
IRB Infra.&Developer 235.15 0.77% 232.00 238.75 3.10 131.54
Bharat Electronics 179.60 0.48% 177.85 181.50 2.33 130.37
Aurobindo Pharma 706.65 -0.15% 704.10 715.20 8.82 124.46
Indian Oil Corp. 392.75 -0.58% 389.35 397.40 4.83 123.14
Apollo Tyres 235.50 -0.34% 234.50 239.00 2.76 117.07
Castrol India 393.05 -0.72% 392.00 398.50 4.11 104.10
Dish TV India 76.90 0.85% 76.15 77.10 0.75 97.58
Wockhardt 715.95 0.57% 707.80 721.70 6.67 93.26
Titan Co 783.95 -0.32% 778.00 793.40 6.88 87.82
Divis Lab 1043.25 2.45% 1017.85 1050.00 8.67 83.61
Tata Chemicals 740.40 3.37% 715.65 743.00 6.05 82.66
Hindustan Zinc 314.95 1.35% 306.90 315.85 2.56 81.73
Arvind 424.25 0.43% 416.90 429.90 3.41 80.82
Cadila Healthcare 446.30 -0.01% 443.35 453.70 3.43 76.33
Wipro 294.60 -0.05% 293.10 297.00 2.19 74.25
Ajanta Pharma 1336.20 5.07% 1276.00 1344.70 9.77 74.15
Glenmark Pharma 591.90 1.39% 586.90 595.55 4.22 71.31
Tech Mahindra 478.05 -1.44% 476.25 486.00 3.26 68.16
Tata Motors - DVR 241.25 0.19% 240.60 244.00 1.62 66.95
ICICI Prudential 388.40 -0.88% 386.70 396.30 2.60 66.71
Aditya Birla Fashion 155.40 2.04% 151.00 156.75 1.02 65.85
RBL Bank 514.10 0.56% 512.00 516.80 3.32 64.53
Jubilant LifeScience 660.15 -2.33% 653.00 680.00 4.26 64.39
Motherson Sumi Sys 357.85 -0.65% 356.00 361.70 2.20 61.26
Exide Inds 201.45 0.25% 200.30 202.70 1.21 60.24
Indian Hotel 110.90 -0.81% 110.45 112.50 0.66 58.86
Kotak Mahindra Bank 1037.40 1.30% 1016.40 1042.75 5.58 53.91
Bajaj Finance 1805.70 1.06% 1770.65 1808.05 9.63 53.59
Indraprastha Gas 304.30 0.88% 300.80 306.00 1.61 53.01
Ipca Laboratories 543.55 2.68% 531.00 548.80 2.66 49.06
Havells India 510.50 0.54% 507.20 515.80 2.47 48.32
Avenue Supermarts 1104.80 -0.27% 1100.00 1119.00 5.07 45.70
Pidilite Inds. 849.25 1.69% 831.30 851.50 3.84 45.50
Multi Commodity Exch 972.30 2.58% 951.00 981.25 4.27 43.96
Mahindra & Mahindra 1408.40 -0.58% 1402.00 1420.00 6.14 43.64
Indiabulls Housing 1198.85 0.81% 1181.00 1204.65 5.19 43.36
Sun TV Network 836.05 -0.69% 827.90 845.10 3.61 43.18
Bharat Forge 697.80 0.14% 692.50 704.95 2.97 42.49
Guj. State Petronet 208.45 0.36% 207.00 211.80 0.88 42.20
UPL 728.65 0.52% 722.60 731.90 3.05 41.86
HDFC Bank 1836.90 0.54% 1827.00 1840.00 7.36 40.09
Hindustan Unilever 1274.00 -0.36% 1266.55 1280.00 4.80 37.72
Indusind Bank 1646.75 0.97% 1630.00 1658.50 6.12 37.10
HCL Tech. 842.80 0.36% 837.55 848.00 2.86 33.95
HDFC 1690.15 -0.64% 1684.35 1706.10 5.73 33.84
Zee Entertainment 533.00 -0.48% 527.95 534.40 1.78 33.40
Dr. Reddys Lab 2277.30 -2.05% 2263.45 2337.10 7.51 32.70
Godrej Industries 570.35 3.09% 548.00 571.50 1.82 32.22
Muthoot Finance 450.65 -1.28% 449.00 456.50 1.45 32.17
Mah & Mah Finl. Serv 435.65 -0.42% 433.00 443.25 1.39 31.79
Marico 303.80 -0.85% 301.10 307.75 0.95 31.18
TVS Motor 708.70 0.01% 702.05 714.20 2.13 29.95
Balkrishna Inds. 2072.35 -0.55% 2063.50 2148.35 6.26 29.84
Amara Raja Batteries 803.80 0.55% 797.95 811.45 2.28 28.34
Bata india 741.95 -1.23% 730.65 751.35 1.98 26.71
Container Corp 1363.35 1.45% 1347.05 1391.00 3.60 26.31
Shriram Trans. Fin 1279.60 -1.67% 1264.55 1309.90 3.32 25.86
Bharat Financial Inc 977.55 0.97% 967.35 983.70 2.52 25.78
Berger Paints India 252.05 -1.37% 251.05 256.00 0.65 25.74
Maruti Suzuki 8423.70 1.00% 8355.00 8455.00 21.59 25.65
TCS 2704.65 -0.20% 2696.95 2725.65 6.57 24.22
Max Financial 564.90 -1.22% 562.05 571.55 1.30 22.95
Gujarat Pipavav Port 132.25 0.95% 131.20 132.95 0.30 22.47
Dabur India 337.30 0.19% 333.00 339.55 0.75 22.33
Natco Pharma 903.15 0.10% 894.00 915.00 2.00 22.06
United Breweries 1077.60 -2.65% 1070.00 1110.95 2.36 21.87
Mindtree Ltd 507.10 -1.50% 504.90 516.85 1.04 20.42
Jubilant FoodWorks 1745.95 -0.87% 1736.00 1766.00 3.52 20.13
Century Textile &Ind 1320.50 0.40% 1303.00 1327.00 2.62 19.87
ACC 1706.30 -3.38% 1685.25 1758.95 3.25 18.84
The Ramco Cements 699.50 -3.70% 693.50 730.10 1.28 18.25
Cummins India 853.15 -0.25% 833.80 865.00 1.50 17.51
Asian Paints 1168.10 -0.26% 1160.00 1176.00 2.03 17.37
Siemens 1183.45 -0.71% 1171.00 1198.35 1.95 16.52
Apollo Hospital Ent. 1058.35 1.01% 1040.00 1062.90 1.74 16.51
Kansai Nerolac Paint 494.55 0.24% 481.00 499.85 0.81 16.51
Interglobe Aviation 1172.20 0.59% 1163.10 1176.85 1.92 16.42
Colgate Palmol. (I) 1044.45 0.41% 1034.00 1051.00 1.71 16.37
Gruh Finance 497.60 -1.71% 495.50 510.25 0.79 15.86
GE Shipping 375.95 1.88% 367.55 378.10 0.49 13.21
Rajesh Exports 760.30 0.31% 760.00 774.00 0.97 12.75
SRF 1760.45 -0.71% 1711.85 1803.80 2.18 12.40
Oil India 352.95 -0.03% 350.95 359.00 0.43 12.21
Ultratech Cement 4192.90 -1.97% 4175.25 4265.00 4.95 11.78
Hero MotoCorp 3658.50 0.66% 3605.50 3685.80 3.72 10.17
Torrent Pharma 1246.25 -0.95% 1237.50 1276.35 1.26 10.09
Tata Communications 705.45 0.63% 702.00 711.95 0.70 9.94
CESC 1006.65 0.13% 995.00 1008.05 0.90 9.00
Godrej Consumer Prod 957.75 1.44% 940.55 962.00 0.80 8.40
Page Industries 23082.45 -1.92% 23000.00 23500.00 19.51 8.39
Piramal Enterprises 2610.90 0.24% 2575.10 2619.90 2.05 7.89
Bajaj Finserv 5171.00 0.71% 5148.65 5210.00 3.94 7.62
Bajaj Auto 3242.85 0.96% 3202.65 3251.05 1.83 5.64
PNB Housing Finance 1389.35 1.30% 1370.00 1396.70 0.74 5.33
Chola. Invest & Fin. 1281.95 0.49% 1263.25 1294.00 0.60 4.66
Mphasis 704.80 -0.66% 701.90 716.75 0.33 4.61
Britannia Inds 4757.90 0.46% 4722.10 4800.95 2.05 4.31
ABB India 1384.35 0.77% 1356.65 1390.00 0.59 4.29
Alembic Pharma 515.10 0.29% 502.85 520.00 0.21 4.07
PI Industries 825.40 0.18% 824.20 833.20 0.27 3.30
Emami 1291.30 0.95% 1274.00 1296.85 0.42 3.26
Dalmia Bharat 3027.60 -1.39% 3002.00 3073.35 0.88 2.91
Supreme Industries 1132.85 -0.15% 1121.00 1141.25 0.33 2.91
Nestle 7721.30 0.42% 7666.00 7822.90 1.61 2.08
Shree Cement 17523.05 -4.24% 17318.60 17880.00 3.19 1.82
Bosch 19387.70 2.12% 18850.00 19484.80 3.45 1.81
Thermax 1020.10 -0.09% 1006.00 1026.00 0.13 1.33
AIA Engineering 1387.85 -0.28% 1380.05 1408.45 0.18 1.29
CRISIL 1845.70 -0.07% 1835.50 1862.00 0.20 1.07
Glaxosmithkline Phar 2488.85 -0.90% 2470.00 2520.00 0.24 0.96
Oracle Finl. Service 3665.15 0.47% 3617.05 3690.00 0.35 0.96
Blue Dart Express 4127.40 0.74% 4080.00 4213.45 0.32 0.76
Info Edge 1199.25 1.65% 1156.00 1219.00 0.09 0.73
Alkem Laboratories 1969.80 0.15% 1951.00 1975.00 0.13 0.65
Bajaj Hold & Invest 2857.50 0.78% 2827.50 2870.00 0.12 0.40
MRF 68782.35 -1.00% 68500.10 69765.50 2.27 0.33
Eicher Motors 30650.25 0.04% 30450.00 30775.80 0.96 0.31
Shriram City Union 2081.50 2.99% 2044.00 2099.00 0.06 0.28
P&G Hygiene 9068.05 -0.35% 8900.00 9110.00 0.20 0.23
Glaxo.Cons. Health 6038.15 0.49% 6001.95 6050.00 0.13 0.21
Bayer CropScience 3992.10 -0.10% 3980.05 4021.85 0.08 0.20
Sanofi India 4445.60 -0.87% 4420.00 4620.00 0.05 0.12
Gillette India 6085.70 0.90% 6030.00 6114.60 0.07 0.11