Most Active by Value

As on 19 Jan, 2018, 07:00 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)
ICICI Bank 353.55 2.15% 340.95 355.00 608.64 17,406.54
GMR Infrastructure 22.65 -0.44% 22.15 23.35 13.72 6,055.62
JSW Energy 91.65 2.52% 89.30 92.55 53.53 5,851.16
Power Grid Corpn. 196.00 -0.61% 194.40 197.85 100.09 5,106.45
Suzlon Energy 15.10 1.68% 14.60 15.20 7.11 4,743.30
Reliance Power 48.90 0.20% 46.65 49.40 20.22 4,183.76
IDFC 58.00 -1.69% 57.60 59.45 18.78 3,230.47
IDFC Bank 58.60 0.69% 57.20 59.55 15.88 2,715.02
HDFC 1900.45 0.18% 1891.40 1912.05 497.44 2,620.45
Adani Power 38.00 2.84% 36.00 38.25 8.59 2,307.76
SBI 309.05 2.08% 302.45 309.80 64.48 2,100.88
Jindal Steel & Power 264.00 -0.38% 250.50 265.80 44.86 1,732.30
PNB 176.45 3.43% 169.45 177.75 29.17 1,669.33
Yes Bank 348.30 2.37% 339.25 352.00 57.07 1,659.65
ITC 273.85 0.37% 271.40 277.40 43.39 1,581.30
Jain Irrigation Sys 135.80 1.95% 131.35 138.75 20.66 1,527.76
Adani Enterprises 199.40 2.41% 188.75 200.20 29.36 1,510.43
Indian Oil Corp. 385.70 2.00% 376.05 389.55 50.86 1,345.64
Idea Cellular 102.30 1.39% 99.15 103.20 13.58 1,334.74
Manappuram Finance 119.75 3.55% 113.30 120.75 15.67 1,319.04
South Indian Bank 32.20 0.94% 31.55 32.35 3.91 1,223.66
Bank Of Baroda 165.60 1.94% 161.50 166.40 18.08 1,099.84
Biocon 569.85 5.61% 545.35 575.30 49.22 871.80
ICICI Prudential 429.45 4.36% 409.00 437.15 35.16 823.02
Federal Bank 103.10 0.93% 101.15 104.20 8.41 820.51
SAIL 93.30 0.97% 91.00 94.05 7.49 809.46
Bharti Airtel 497.75 0.66% 485.00 500.10 38.76 787.12
Ashok Leyland 121.10 0.29% 118.75 122.00 9.14 759.25
BHEL 97.50 0.26% 96.10 98.30 6.95 713.25
National Aluminium 77.05 2.32% 74.65 77.30 5.20 683.02
Indiabulls Real Est. 241.25 4.96% 228.25 242.70 15.86 674.41
Larsen & Toubro 1371.95 0.97% 1355.00 1377.70 90.92 667.19
Dish TV India 72.70 -0.34% 71.50 73.90 4.78 656.59
Tata Power 92.25 1.82% 90.35 92.50 5.63 615.94
Reliance Infra 517.55 2.15% 499.25 521.75 31.11 611.03
Reliance Industries 929.35 1.09% 922.00 932.35 55.65 600.36
RBL Bank 524.65 -0.13% 519.30 534.95 29.11 551.97
DLF 249.30 -0.34% 245.55 252.50 13.73 551.28
ONGC 193.60 -0.23% 191.65 195.95 10.67 550.46
Indraprastha Gas 311.65 2.01% 301.80 313.00 15.23 498.42
Rural Electn. Corp 156.25 2.29% 152.80 158.20 7.60 486.48
Tata Steel 751.65 -0.03% 742.70 762.00 34.09 453.54
Adani Ports &Special 433.75 4.68% 415.90 435.25 19.37 451.76
Hindalco 258.20 1.73% 252.40 259.30 11.42 447.51
NCC 126.30 2.52% 121.05 127.25 5.22 419.67
Vedanta 331.30 1.66% 323.10 333.00 13.78 419.59
IDBI 60.40 0.33% 59.60 61.30 2.51 416.31
Gruh Finance 691.35 16.26% 579.80 713.55 22.06 337.56
Sun Pharma Inds. 572.00 -0.74% 568.50 579.95 19.01 331.18
Jubilant FoodWorks 2091.55 7.73% 1945.05 2114.65 66.17 324.64
Karnataka Bank 158.70 0.44% 156.65 160.90 5.14 323.45
Power Finance Corp 120.35 1.01% 118.00 122.00 3.80 315.40
Union Bank Of India 141.20 2.43% 136.50 141.65 4.42 315.27
NMDC 146.20 1.63% 143.25 147.00 4.54 313.22
NHPC 29.80 1.02% 29.30 30.00 0.93 312.75
Bank Of India 164.80 2.74% 159.20 165.35 4.74 290.42
Dewan Hsg Fin. Corp. 612.20 3.70% 583.15 615.65 17.02 283.30
L&T Finance Holdings 172.20 0.50% 169.75 172.85 4.73 275.83
Axis Bank 590.25 1.12% 581.30 594.90 15.91 271.01
Canara Bank 361.75 3.82% 346.95 364.00 8.58 240.51
Petronet LNG 237.05 0.57% 231.80 238.20 5.61 239.74
Tata Motors 418.95 0.04% 415.20 421.90 10.00 239.13
GAIL India 468.90 0.09% 459.75 473.00 11.05 237.71
Torrent Power 301.85 3.36% 287.60 304.05 6.90 232.68
Jubilant LifeScience 879.30 -2.27% 853.85 916.50 20.11 228.61
Wipro 328.45 0.74% 321.00 330.30 7.40 227.92
Indiabulls Ventures 275.40 3.89% 266.00 276.70 6.00 220.52
Wockhardt 905.15 -1.02% 888.00 929.45 19.65 217.27
Bharat Electronics 172.75 0.93% 170.25 173.40 3.65 212.63
Mindtree Ltd 701.70 2.34% 670.50 706.20 13.83 200.40
Castrol India 187.30 0.40% 186.00 188.40 3.69 196.93
Edelweiss Financial 279.90 2.28% 271.00 281.50 5.03 182.91
Escorts 771.05 1.70% 757.40 777.90 13.86 180.17
Infosys 1143.25 -0.82% 1136.00 1148.90 20.48 179.26
Tata Global Beverage 308.25 1.07% 301.25 309.45 5.44 178.01
Hindustan Zinc 300.95 -2.51% 298.00 307.60 5.29 175.48
Lupin 923.00 0.50% 907.90 925.00 15.95 173.72
Vakrangee 445.55 1.98% 436.15 449.75 7.60 172.37
JSW Steel 282.25 1.11% 273.00 285.00 4.53 162.51
Coal India 284.45 0.48% 281.00 285.55 4.06 143.11
HPCL 416.55 1.34% 409.65 419.70 5.64 135.96
Mahindra & Mahindra 763.90 0.69% 748.05 765.90 10.11 133.68
HDFC Bank 1951.20 1.00% 1919.85 1959.80 25.99 133.49
Mah & Mah Finl. Serv 469.30 -1.12% 465.00 479.30 6.24 132.76
Kotak Mahindra Bank 1059.95 1.39% 1042.00 1063.50 13.45 127.59
Engineers India 180.45 1.04% 177.10 183.00 2.28 127.15
Aurobindo Pharma 643.35 -0.39% 634.55 647.45 7.94 124.04
Ambuja Cement 268.50 -2.70% 266.45 276.80 3.35 123.87
HCL Tech. 957.75 0.30% 946.00 965.00 11.75 122.80
IRB Infra.&Developer 236.85 -0.88% 231.80 241.00 2.88 122.53
LIC Housing Finance 562.05 1.95% 551.00 563.70 6.54 117.29
Voltas 616.80 2.80% 598.50 619.00 6.84 111.78
Indiabulls Housing 1301.35 4.66% 1245.00 1309.00 14.22 111.48
Cadila Healthcare 441.50 1.24% 433.40 450.55 4.94 111.30
Indian Hotel 142.00 1.32% 138.20 143.55 1.56 110.59
BPCL 476.85 1.40% 465.00 478.90 5.02 106.27
Maruti Suzuki 9321.35 -0.40% 9255.05 9395.45 98.19 105.77
Bharti Infratel 346.40 0.74% 339.40 348.30 3.29 95.97
NTPC 172.35 -0.09% 170.15 172.90 1.59 92.41
Hindustan Unilever 1362.55 0.36% 1351.80 1369.90 12.50 92.03
Tech Mahindra 552.60 -0.04% 547.70 558.00 4.82 87.12
Exide Inds 221.75 -0.34% 219.90 224.05 1.92 86.43
Berger Paints India 246.80 -2.57% 245.50 255.20 1.96 78.65
Tata Elxsi 1038.55 0.52% 1018.90 1051.00 7.23 69.81
Arvind 448.35 -0.14% 438.60 452.00 3.07 68.58
Tata Motors - DVR 243.95 0.47% 240.60 245.10 1.61 66.13
Godrej Consumer Prod 1048.70 1.62% 1033.00 1052.00 6.75 64.55
Bharat Forge 735.00 1.89% 721.45 737.45 4.64 63.36
Rajesh Exports 823.35 -1.40% 819.50 835.75 4.83 58.31
Sun TV Network 1048.80 1.01% 1016.30 1054.95 5.97 57.66
TCS 2954.75 1.53% 2903.05 2979.00 16.03 54.72
Apollo Tyres 264.85 1.03% 260.60 265.75 1.39 52.70
Motherson Sumi Sys 381.50 0.70% 374.60 384.55 1.96 51.71
Bayer CropScience 4553.40 -0.63% 4534.45 4601.60 23.02 50.70
Asian Paints 1193.40 0.31% 1178.30 1197.00 5.88 49.40
Zee Entertainment 599.65 0.72% 585.65 601.95 2.85 47.96
Cipla 602.05 -0.19% 600.00 605.00 2.84 47.13
UPL 801.55 0.42% 790.00 808.35 3.60 45.00
Gujarat Pipavav Port 152.70 -0.13% 146.75 154.00 0.68 44.58
Titan Co 892.50 0.77% 880.70 899.90 3.93 44.28
Multi Commodity Exch 837.10 -0.69% 833.10 849.90 3.66 43.69
Aditya Birla Fashion 167.15 0.51% 163.00 168.00 0.72 43.39
Bajaj Finance 1701.95 2.51% 1632.75 1711.75 7.25 43.27
Guj. State Petronet 212.70 -0.70% 206.80 219.75 0.87 41.29
Avenue Supermarts 1142.85 0.49% 1127.10 1154.50 4.72 41.27
CentralBank of India 73.75 0.14% 73.30 74.15 0.30 40.58
Century Textile &Ind 1409.95 1.90% 1380.00 1415.90 5.59 40.01
TVS Motor 715.40 -0.40% 708.40 721.20 2.83 39.58
CESC 1109.20 0.36% 1093.50 1130.15 4.30 38.73
Havells India 546.95 -0.81% 539.80 551.20 2.09 38.23
Glenmark Pharma 624.60 -0.07% 618.60 631.85 2.28 36.58
Grasim Industries 1220.75 0.42% 1185.60 1230.05 4.20 34.62
Shriram Trans. Fin 1427.80 -2.05% 1408.00 1460.15 4.65 32.69
Bharat Financial Inc 1008.80 0.54% 1000.35 1012.00 3.05 30.29
Tata Chemicals 725.75 -0.40% 718.05 734.45 2.19 30.23
Container Corp 1472.35 2.50% 1445.00 1476.55 4.28 29.15
Dabur India 363.70 0.04% 359.00 366.25 1.03 28.31
Natco Pharma 1014.85 0.90% 1003.05 1028.90 2.83 27.91
Dr. Reddys Lab 2487.50 0.89% 2440.00 2504.90 6.72 27.11
Indusind Bank 1683.30 0.23% 1672.15 1691.70 4.55 27.07
Kansai Nerolac Paint 527.60 -2.83% 523.05 548.85 1.32 24.87
CEAT 1868.60 -0.27% 1855.80 1893.00 4.54 24.23
Godrej Industries 619.60 1.97% 608.00 621.65 1.44 23.39
Siemens 1296.95 0.34% 1259.10 1305.75 2.75 21.50
City Union Bank 175.45 -0.82% 174.20 177.65 0.37 21.25
Bata india 716.15 -0.60% 710.80 725.40 1.48 20.65
Tata Communications 634.40 0.09% 626.30 639.85 1.28 20.17
Oil India 374.25 -0.49% 371.70 378.95 0.75 20.06
Muthoot Finance 434.25 0.59% 424.75 438.05 0.85 19.75
Max Financial 548.30 -0.37% 545.10 557.15 1.02 18.47
Strides Shasun 802.90 0.44% 790.00 806.00 1.46 18.26
Cummins India 901.85 -0.17% 893.05 910.00 1.64 18.20
Ajanta Pharma 1557.25 1.66% 1533.70 1575.00 2.80 18.06
PI Industries 993.25 0.27% 978.45 1008.00 1.70 17.18
Divis Lab 1095.50 0.79% 1076.05 1102.00 1.85 16.90
Crompt.Greaves Cons. 262.55 -1.32% 258.00 271.30 0.44 16.63
Amara Raja Batteries 824.50 -0.95% 821.00 833.20 1.36 16.40
Bajaj Finserv 4968.70 0.91% 4836.95 5030.00 7.73 15.75
SRF 1907.15 -0.56% 1863.60 1921.95 2.90 15.32
United Breweries 1096.25 1.33% 1071.80 1107.00 1.57 14.41
Marico 313.90 1.01% 309.00 315.95 0.44 14.21
Balkrishna Inds. 1136.15 1.26% 1120.00 1154.90 1.61 14.09
The Ramco Cements 778.80 -0.98% 772.15 791.15 1.04 13.28
Ultratech Cement 4300.20 -2.46% 4277.10 4386.90 4.87 11.25
Interglobe Aviation 1208.60 1.85% 1177.40 1214.95 1.30 10.91
Pidilite Inds. 890.30 -0.26% 888.75 897.30 0.97 10.90
ABB India 1580.35 2.55% 1511.25 1612.50 1.57 10.07
Supreme Industries 1455.30 3.99% 1378.00 1470.00 1.43 9.96
Colgate Palmol. (I) 1149.40 -0.73% 1144.80 1164.45 1.13 9.76
Eicher Motors 27987.45 0.22% 27760.05 28148.90 26.31 9.39
Hero MotoCorp 3590.75 -0.04% 3555.05 3613.00 3.34 9.33
Kajaria Ceramics 715.70 -0.36% 708.00 720.10 0.65 9.06
Apollo Hospital Ent. 1138.05 1.97% 1116.95 1142.95 1.00 8.83
Bajaj Auto 3208.05 0.40% 3173.35 3227.90 2.68 8.41
Coromandel Interntl. 572.80 2.91% 554.85 574.90 0.46 8.14
PNB Housing Finance 1303.35 0.49% 1285.60 1313.35 0.97 7.47
Piramal Enterprises 2794.55 0.92% 2746.00 2813.00 1.86 6.70
Motilal Oswal Fin 1420.20 1.41% 1400.00 1441.00 0.86 6.05
CRISIL 1988.80 1.64% 1938.55 2000.00 1.16 5.88
Torrent Pharma 1419.35 -0.34% 1390.00 1442.00 0.80 5.58
Emami 1263.65 0.25% 1250.00 1268.00 0.62 4.94
ACC 1822.70 -0.81% 1810.50 1835.10 0.87 4.80
Dalmia Bharat 3027.45 -2.10% 3010.10 3128.60 1.45 4.79
Mphasis 790.70 0.25% 762.05 800.00 0.36 4.55
Chola. Invest & Fin. 1320.05 0.76% 1301.70 1332.70 0.49 3.73
Bajaj Hold & Invest 2787.05 2.22% 2694.80 2797.00 0.91 3.33
Alkem Laboratories 2208.75 -1.66% 2159.00 2259.00 0.72 3.20
Britannia Inds 4683.10 0.89% 4633.80 4691.40 1.27 2.73
Glaxosmithkline Phar 2472.50 0.01% 2451.00 2485.00 0.30 1.20
Nestle 7692.20 -1.01% 7684.10 7790.20 0.60 0.78
Oracle Finl. Service 4072.40 1.24% 3986.85 4149.95 0.31 0.75
Glaxo.Cons. Health 6636.85 0.33% 6595.00 6706.00 0.48 0.72
Bosch 19905.10 0.23% 19838.65 20000.00 1.15 0.58
AIA Engineering 1587.55 0.78% 1552.30 1616.00 0.09 0.56
Shree Cement 18365.75 -0.46% 18140.00 18609.40 0.99 0.54
Shriram City Union 2040.85 -1.39% 2003.00 2056.40 0.11 0.54
Info Edge 1401.75 1.85% 1379.50 1414.90 0.07 0.47
Gillette India 6670.20 1.13% 6591.05 6727.95 0.25 0.38
MRF 69127.55 0.26% 68605.05 69449.90 2.61 0.38
Page Industries 22017.20 -0.73% 21880.00 22417.25 0.74 0.34
P&G Hygiene 9400.55 0.33% 9350.05 9487.10 0.24 0.25