Most Active by Value

As on 23 May, 2017, 06:40 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 20.45 -0.49% 20.15 22.25 61.35 29,260.49
Kotak Mahindra Bank 941.30 0.42% 937.35 953.35 1698.81 18,122.56
ITC 303.65 6.21% 291.00 304.90 94.43 3,149.14
Bank Of India 158.45 -11.23% 155.95 181.05 51.53 3,103.93
SBI 294.40 -4.46% 293.25 309.30 68.06 2,278.17
Reliance Comm 29.80 -2.61% 29.70 30.80 6.11 2,031.14
Hindalco 189.70 -0.71% 188.80 194.25 38.08 2,004.09
HDIL 89.65 -1.91% 88.25 93.00 16.68 1,834.54
Jindal Steel & Power 113.95 1.92% 112.10 116.00 16.06 1,409.15
Adani Enterprises 121.10 -0.37% 120.65 124.10 14.93 1,224.38
PNB 151.05 -2.80% 150.40 158.00 16.84 1,094.97
ICICI Bank 304.90 -0.72% 302.15 311.35 32.15 1,048.52
Bank Of Baroda 182.65 -3.13% 181.40 191.25 18.40 995.17
IDFC Bank 59.75 -1.32% 59.50 61.50 5.66 941.11
South Indian Bank 25.75 -1.90% 25.60 26.80 2.42 929.23
JSW Energy 65.25 0.62% 64.50 66.35 5.87 899.66
Adani Power 31.50 -2.78% 31.15 32.80 2.80 876.50
Vedanta 229.25 -0.35% 227.85 235.05 20.22 874.40
Bharat Financial Inc 704.25 1.21% 688.50 716.50 58.42 829.08
ONGC 177.30 -1.50% 176.70 182.00 13.76 768.14
DLF 205.20 -1.08% 204.25 211.40 15.42 741.31
GMR Infrastructure 16.80 -0.88% 16.50 17.25 1.24 732.04
JSW Steel 192.30 -0.65% 191.10 197.00 13.41 689.87
Motherson Sumi Sys 432.65 2.40% 430.00 441.00 26.13 601.34
Tata Motors 448.40 1.23% 442.35 452.00 26.31 586.14
IDBI 66.15 -3.99% 65.50 70.00 3.92 582.76
Tata Steel 486.60 -0.57% 484.60 496.50 28.21 575.76
TV18 Broadcast 38.20 -3.41% 38.00 40.05 2.15 553.05
Tata Power 82.05 -2.55% 80.65 84.90 4.48 546.23
Tech Mahindra 411.90 -1.05% 411.15 419.10 22.33 540.33
Grasim Industries 1111.20 -0.90% 1101.75 1138.50 58.74 528.62
Reliance Power 45.80 -1.29% 45.65 46.95 2.41 521.57
Ashok Leyland 85.95 1.18% 84.95 86.40 4.15 483.31
NCC 95.30 -0.21% 94.75 97.80 4.59 475.06
SAIL 60.20 -0.33% 60.00 61.20 2.84 469.74
Jain Irrigation Sys 92.20 -0.65% 91.75 94.25 4.14 445.42
Idea Cellular 87.80 -0.11% 87.00 88.50 3.83 435.26
Jet Airways (I) 476.95 -8.14% 470.70 525.25 21.15 431.10
Union Bank Of India 168.00 -3.67% 166.25 177.50 7.31 427.03
Power Finance Corp 150.45 -2.72% 149.45 156.60 6.47 425.38
Sun Pharma Inds. 640.25 -1.87% 637.00 652.85 26.32 411.40
L&T Finance Holdings 123.80 -2.40% 123.00 128.65 4.82 383.64
Wipro 520.70 0.27% 508.00 523.15 19.26 371.87
Reliance Infra 555.55 -2.40% 553.25 575.25 20.02 355.05
Rural Electn. Corp 212.85 -1.91% 211.90 219.00 7.45 346.19
IDFC 60.25 -1.31% 60.00 62.00 1.94 320.36
Federal Bank 110.45 -1.73% 110.10 113.40 3.47 311.17
Reliance Capital 636.15 -2.77% 633.50 661.35 19.93 309.60
HCL Tech. 858.10 1.44% 848.35 861.90 26.44 308.50
Engineers India 162.45 -1.78% 161.50 168.80 4.74 286.48
Dish TV India 97.75 -1.21% 96.45 101.50 2.80 285.27
BHEL 161.75 -1.43% 161.00 166.25 4.59 280.23
Century Textile &Ind 1130.65 -1.69% 1126.80 1167.45 31.02 272.22
Canara Bank 362.25 -1.39% 358.10 372.15 9.58 261.51
Apollo Tyres 233.30 -0.51% 230.85 237.45 6.10 259.75
Bharat Electronics 175.85 0.89% 175.00 180.90 4.60 259.57
Maruti Suzuki 6699.55 -1.30% 6681.45 6840.75 173.18 256.75
Glenmark Pharma 668.65 1.33% 653.50 672.85 16.90 254.15
Adani Ports &Special 353.95 1.36% 350.30 357.00 8.90 251.23
Karnataka Bank 163.20 -2.10% 162.50 169.00 4.04 244.67
Infosys 959.75 0.19% 956.55 966.50 23.26 242.17
Reliance Industries 1323.75 0.40% 1315.05 1333.35 29.33 221.71
Axis Bank 502.05 0.24% 499.40 507.40 10.67 212.23
Dewan Hsg Fin. Corp. 403.55 -0.38% 400.50 412.00 8.55 210.71
Coal India 274.25 -0.99% 274.00 278.15 5.67 205.51
IRB Infra.&Developer 233.50 -2.18% 232.55 241.00 4.65 196.56
United Spirits 2062.00 7.35% 1944.00 2089.00 40.28 196.14
National Aluminium 67.40 -0.30% 67.00 68.00 1.31 194.06
Aurobindo Pharma 576.30 -3.37% 575.00 602.00 11.29 192.92
NHPC 30.45 -0.65% 30.25 30.90 0.57 187.48
Lupin 1262.90 -3.95% 1255.00 1326.50 23.42 184.42
HPCL 510.75 -2.01% 507.40 528.00 9.14 178.67
Marico 316.20 2.08% 310.80 318.50 5.60 177.51
Yes Bank 1406.50 -1.64% 1399.00 1450.45 24.77 174.33
Arvind 379.70 0.81% 378.40 386.50 6.40 167.70
Larsen & Toubro 1751.80 1.61% 1728.00 1758.60 28.53 163.06
Sun TV Network 845.40 -0.82% 834.10 872.70 13.13 154.54
NMDC 122.15 -0.81% 122.00 124.70 1.87 152.71
Tata Global Beverage 147.35 -1.54% 147.00 150.95 2.27 152.53
Power Grid Corpn. 202.15 -1.82% 199.40 208.00 3.05 150.21
Indian Oil Corp. 425.45 -2.25% 424.50 440.00 5.86 136.13
GAIL India 391.15 -2.48% 388.25 406.00 5.33 135.20
Welspun India 83.75 -1.82% 81.50 85.75 1.13 134.94
NTPC 158.30 -0.25% 157.80 160.20 1.88 118.54
CentralBank of India 113.75 -1.47% 113.40 125.00 1.33 116.12
Bharti Infratel 386.50 1.97% 376.55 388.30 4.39 113.86
Torrent Power 198.75 -2.95% 196.55 207.50 2.26 113.17
Tata Motors - DVR 265.10 -0.60% 264.40 271.40 2.97 111.26
Hindustan Zinc 247.25 0.49% 246.75 250.20 2.59 104.60
Cummins India 929.70 -3.94% 909.00 980.00 9.44 101.30
Ambuja Cement 243.40 -3.11% 242.35 252.80 2.47 100.63
Dabur India 277.25 0.64% 275.75 279.00 2.61 94.02
Aditya Birla Fashion 161.15 -4.02% 159.25 171.95 1.53 93.58
CESC 883.75 0.68% 866.65 888.00 8.00 91.15
Hindustan Unilever 1018.35 1.07% 1009.00 1027.80 8.81 86.47
UPL 790.20 -0.20% 781.15 806.00 6.83 86.19
Vakrangee 354.60 1.49% 351.40 360.80 2.87 80.84
Zee Entertainment 520.20 1.87% 507.00 521.95 4.17 80.32
Petronet LNG 440.75 -1.65% 440.15 458.80 3.50 78.28
Wockhardt 641.00 -2.64% 637.55 663.00 4.94 76.42
Titan Co 480.35 1.96% 471.15 482.45 3.65 76.20
Bharti Airtel 371.90 -0.17% 371.00 378.20 2.79 74.68
Exide Inds 230.50 -3.07% 228.65 240.00 1.69 72.30
Divis Lab 595.80 -2.54% 592.00 613.95 4.28 70.98
Jubilant LifeScience 681.90 -3.24% 678.00 712.40 4.67 67.96
United Breweries 775.85 0.23% 772.15 808.00 4.89 61.94
BPCL 696.20 -0.90% 687.00 702.00 4.24 61.21
HDFC 1519.45 -0.12% 1510.25 1542.00 8.98 59.17
Kansai Nerolac Paint 400.45 -2.87% 394.75 412.20 2.33 58.85
Bajaj Finance 1241.95 -3.84% 1237.00 1303.45 7.31 57.79
LIC Housing Finance 675.65 -1.01% 673.00 690.15 3.73 54.88
HDFC Bank 1575.80 1.02% 1562.80 1580.00 8.59 54.66
Interglobe Aviation 1044.05 -1.91% 1024.05 1079.95 5.60 53.83
Rajesh Exports 643.75 1.43% 636.05 646.00 3.38 52.74
Voltas 414.70 -0.23% 413.35 419.55 2.12 51.20
Havells India 477.05 -1.56% 475.45 487.55 2.38 49.77
Asian Paints 1115.15 -0.63% 1105.00 1140.00 5.46 48.94
Mah & Mah Finl. Serv 311.10 -1.29% 309.25 320.80 1.53 48.82
TCS 2529.30 0.90% 2507.00 2550.00 12.21 48.26
Indian Hotel 140.80 1.55% 140.40 142.90 0.66 46.65
Tata Chemicals 600.30 -2.95% 596.85 624.20 2.75 45.06
Oil India 314.90 -0.55% 313.75 320.40 1.42 44.94
Castrol India 425.25 -2.64% 421.80 436.00 1.91 44.60
Strides Shasun 937.90 -5.13% 926.00 996.00 3.72 38.94
Cipla 560.55 -0.51% 551.90 567.30 2.16 38.40
Biocon 982.75 0.29% 977.00 997.00 3.73 37.92
Godrej Industries 565.65 -2.16% 562.05 586.70 2.17 37.67
Mindtree Ltd 502.40 1.08% 496.55 511.45 1.89 37.40
Hexaware Tech. 254.70 0.77% 251.10 259.50 0.93 36.42
Muthoot Finance 385.55 1.62% 381.50 392.85 1.39 36.07
Sun Pharma Adv. Res 294.50 -2.82% 292.30 306.80 1.04 34.91
Berger Paints India 248.40 0.08% 244.80 250.85 0.82 33.12
Bharat Forge 1064.35 0.77% 1058.00 1080.45 3.51 32.75
Mahindra & Mahindra 1307.05 -1.95% 1301.05 1341.00 4.25 32.39
Jubilant FoodWorks 1027.10 0.99% 1016.00 1037.00 3.26 31.78
Max Financial 633.65 -1.09% 626.00 652.00 1.97 31.04
Cadila Healthcare 457.85 -0.32% 454.70 465.10 1.42 30.82
Guj. State Petronet 173.55 -0.06% 171.45 176.00 0.51 29.64
Indusind Bank 1390.70 0.08% 1375.25 1403.95 3.91 28.14
Multi Commodity Exch 976.30 -1.49% 972.00 1004.95 2.74 27.85
Colgate Palmol. (I) 1005.25 -0.92% 1002.15 1024.00 2.77 27.29
Gujarat Pipavav Port 150.55 -1.89% 150.25 157.40 0.41 26.75
Amara Raja Batteries 880.30 -1.54% 877.30 906.00 2.38 26.71
Indiabulls Housing 1051.55 0.97% 1046.95 1065.00 2.76 26.15
CRISIL 1905.85 0.31% 1900.10 1949.00 4.86 25.50
Gruh Finance 388.70 -2.05% 387.00 404.00 0.97 24.53
Piramal Enterprises 2762.35 -2.57% 2729.40 2870.00 6.65 23.84
TVS Motor 526.55 0.28% 523.30 534.00 1.25 23.79
Indraprastha Gas 984.35 -1.50% 980.00 1006.00 2.18 22.11
Bajaj Auto 2912.50 -1.98% 2903.00 3008.25 6.18 21.07
GE Shipping 411.05 -0.01% 402.40 412.50 0.85 20.85
ACC 1626.95 -3.15% 1617.50 1695.00 3.38 20.65
Bajaj Finserv 3959.05 -5.09% 3948.00 4234.00 8.21 20.36
Mphasis 587.30 1.07% 578.80 600.00 1.17 19.87
Container Corp 1200.65 0.38% 1183.10 1217.00 2.35 19.65
Tata Elxsi 1526.65 -1.46% 1522.95 1565.00 2.95 19.15
Pidilite Inds. 741.05 -2.63% 738.35 768.75 1.39 18.54
Tata Communications 670.95 -0.50% 665.50 682.00 1.21 17.91
Ajanta Pharma 1677.30 0.17% 1651.30 1690.00 2.93 17.52
Shriram Trans. Fin 997.60 -0.27% 993.40 1010.85 1.72 17.15
The Ramco Cements 674.65 -1.73% 665.95 695.00 1.01 14.83
Siemens 1361.30 -1.06% 1355.05 1390.00 2.02 14.82
Bata india 544.15 -0.33% 538.50 553.20 0.77 14.21
Dr. Reddys Lab 2607.75 -1.82% 2602.25 2685.00 3.65 13.93
Natco Pharma 909.50 -1.09% 900.00 950.00 1.27 13.81
Godrej Consumer Prod 1782.50 -0.87% 1765.00 1831.20 2.21 12.34
Hero MotoCorp 3564.50 -0.24% 3552.20 3640.25 4.30 11.99
Crompt.Greaves Cons. 224.90 0.99% 219.35 229.20 0.26 11.49
Britannia Inds 3638.95 1.42% 3608.00 3697.30 3.68 10.10
P&G Hygiene 7504.70 -1.07% 7461.00 7620.00 7.26 9.55
Emami 1101.00 -0.55% 1081.45 1117.40 0.95 8.69
Chola. Invest & Fin. 1043.25 0.71% 1019.80 1049.95 0.86 8.28
Ultratech Cement 4271.20 -2.05% 4260.35 4414.00 3.23 7.51
ABB India 1499.40 -1.85% 1494.40 1546.10 1.06 7.05
PI Industries 815.15 0.57% 810.00 822.50 0.54 6.67
SRF 1708.45 -2.00% 1701.00 1765.20 1.09 6.28
Apollo Hospital Ent. 1261.10 0.33% 1255.25 1272.25 0.72 5.69
Aditya Birla Nuvo 1615.20 -1.07% 1606.70 1647.40 0.81 5.00
Alembic Pharma 600.20 -0.02% 594.00 609.00 0.28 4.75
Nestle 6574.90 0.68% 6530.40 6649.40 2.66 4.03
Eicher Motors 27223.65 -2.44% 27108.00 28241.90 9.20 3.35
Torrent Pharma 1304.95 1.39% 1291.20 1313.35 0.42 3.24
Thermax 1003.80 2.17% 991.95 1005.00 0.31 3.11
AIA Engineering 1445.90 2.23% 1424.15 1458.95 0.35 2.41
Ipca Laboratories 519.85 -1.76% 518.75 533.00 0.12 2.31
Bajaj Hold & Invest 2094.30 -3.67% 2080.00 2169.00 0.48 2.25
Bosch 23119.60 0.39% 23040.20 23620.00 4.20 1.82
Supreme Industries 1158.25 -0.28% 1156.70 1179.95 0.20 1.73
Oracle Finl. Service 3602.60 -2.17% 3580.00 3666.15 0.60 1.68
Bayer CropScience 4528.80 -2.27% 4515.55 4600.00 0.66 1.44
Gillette India 4662.20 -1.71% 4620.05 4760.85 0.63 1.36
MRF 64291.70 -2.41% 64162.55 66783.40 8.16 1.26
Info Edge 850.90 -0.01% 843.05 879.00 0.11 1.22
Shree Cement 18270.30 -2.17% 17800.00 18918.00 1.61 0.88
Glaxosmithkline Phar 2428.05 -0.58% 2424.00 2455.55 0.20 0.80
Alkem Laboratories 1876.05 0.09% 1863.10 1923.00 0.14 0.76
Page Industries 14206.95 -2.19% 14001.15 15178.85 0.92 0.62
Blue Dart Express 4230.45 -1.69% 4221.00 4370.00 0.26 0.60
Sanofi India 4101.95 0.77% 4060.00 4199.00 0.14 0.33
Shriram City Union 2180.30 2.02% 2130.60 2230.00 0.05 0.25
Glaxo.Cons. Health 5293.65 0.07% 5280.00 5335.00 0.04 0.08



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