Most Active by Value

As on 23 Jun, 2017, 05:39 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)
GMR Infrastructure 20.80 -2.58% 20.40 22.10 18.54 8,675.52
Reliance Comm 20.10 1.77% 19.80 20.90 14.98 7,328.71
Suzlon Energy 18.70 0.00% 18.60 19.15 7.19 3,805.79
Hindalco 191.55 -2.52% 191.00 198.00 43.21 2,212.87
DLF 195.65 -0.76% 190.85 203.60 34.76 1,744.96
Marico 313.60 -0.82% 312.00 316.20 53.73 1,717.69
Bank Of Baroda 165.00 -1.35% 164.50 168.50 23.57 1,416.48
Federal Bank 117.50 0.56% 117.00 119.50 16.55 1,400.52
SBI 294.55 1.50% 291.25 295.70 40.48 1,380.08
South Indian Bank 28.90 -2.03% 28.70 29.70 3.98 1,363.16
Power Grid Corpn. 201.60 -2.11% 199.85 208.60 26.34 1,286.01
JSW Energy 65.00 0.62% 64.55 67.05 8.37 1,268.23
Power Finance Corp 128.60 -1.23% 127.85 131.25 14.70 1,133.81
NTPC 158.90 -0.66% 158.15 160.80 15.55 972.25
IDFC 57.75 0.79% 57.50 59.25 5.66 971.10
Tata Power 82.45 0.79% 80.80 83.40 7.75 943.36
ONGC 160.50 -2.82% 160.10 166.35 15.32 942.47
ICICI Bank 289.45 -0.53% 288.25 293.40 26.23 900.19
Jindal Steel & Power 121.75 -2.29% 120.40 126.50 10.84 874.06
Adani Power 27.30 0.55% 27.10 27.75 2.23 815.55
Kotak Mahindra Bank 997.65 0.58% 991.10 1004.75 80.21 801.01
Adani Enterprises 130.95 -0.72% 130.50 133.20 10.11 768.12
L&T Finance Holdings 145.15 -0.75% 144.05 150.10 10.74 727.84
Idea Cellular 80.25 -0.56% 79.85 81.60 5.75 710.40
Reliance Power 40.65 0.12% 40.50 41.50 2.75 669.71
Ashok Leyland 93.20 -0.53% 92.85 94.30 6.22 663.66
LIC Housing Finance 769.70 -0.36% 765.90 777.75 49.63 644.61
IDFC Bank 57.20 0.00% 57.05 58.25 3.65 633.26
SAIL 58.45 2.19% 57.35 59.30 3.50 598.20
TV18 Broadcast 37.35 -0.13% 37.25 38.65 2.21 582.66
Jain Irrigation Sys 108.95 0.69% 107.75 110.30 6.16 563.64
JSW Steel 197.45 -1.32% 196.00 203.80 10.87 541.21
Vedanta 234.10 -1.68% 232.05 240.65 12.69 536.96
Reliance Capital 625.15 -0.07% 620.15 638.00 32.19 510.23
Indian Oil Corp. 393.55 -3.61% 392.45 409.90 20.36 507.49
NCC 91.55 0.77% 90.65 92.95 4.33 472.38
NHPC 33.15 -2.64% 32.90 34.50 1.59 469.40
Sun Pharma Inds. 538.70 2.03% 529.30 540.00 24.57 457.78
Rural Electn. Corp 181.60 -1.86% 181.10 186.50 8.07 438.96
PNB 145.55 -0.44% 144.90 147.70 5.98 408.13
Biocon 332.05 -1.37% 330.80 342.60 13.41 397.15
ITC 310.70 0.50% 308.25 313.90 12.05 387.04
BHEL 136.85 0.29% 136.30 138.35 4.95 359.29
Tata Steel 514.55 -0.60% 512.10 522.00 18.19 351.43
Bharti Airtel 365.45 -0.16% 362.00 368.75 12.79 348.06
Union Bank Of India 150.70 -0.50% 150.00 153.85 5.17 340.19
Reliance Infra 493.50 0.69% 491.00 506.00 16.91 338.79
Exide Inds 218.70 -2.82% 216.90 226.30 7.21 322.37
National Aluminium 62.90 -0.16% 62.70 64.40 2.04 320.94
Coal India 246.20 -1.81% 245.50 251.85 7.90 318.43
Tata Motors 452.80 -0.98% 452.00 463.20 14.55 317.23
Reliance Industries 1433.15 1.06% 1428.65 1444.00 41.56 289.09
Wockhardt 559.20 -3.42% 555.00 587.00 16.47 288.94
Bank Of India 136.25 -0.84% 135.50 138.55 3.91 285.02
IDBI 57.00 0.09% 56.80 57.60 1.60 279.01
Infosys 940.30 -0.39% 935.85 968.30 26.41 276.95
Aurobindo Pharma 665.70 1.63% 658.75 672.00 18.42 276.08
Dish TV India 77.35 -1.53% 76.80 79.00 2.09 268.20
NMDC 109.30 -1.89% 108.95 114.00 2.78 251.01
Bharat Electronics 166.45 -1.57% 165.45 169.90 4.19 249.46
Dewan Hsg Fin. Corp. 456.20 -0.93% 453.55 468.45 11.40 247.07
Mah & Mah Finl. Serv 340.80 -1.32% 338.65 349.65 8.30 239.99
GAIL India 359.75 -2.33% 355.80 366.35 8.12 225.92
Ambuja Cement 244.40 1.50% 241.20 246.80 5.31 217.54
Lupin 1066.95 -2.49% 1063.50 1089.90 23.28 216.56
Hindustan Zinc 252.55 1.55% 249.40 254.90 5.17 204.50
Yes Bank 1452.95 1.45% 1436.00 1470.00 29.24 200.87
Mahindra & Mahindra 1396.10 0.79% 1380.45 1407.00 26.54 189.71
IRB Infra.&Developer 219.65 -1.92% 219.00 225.60 4.19 189.71
Engineers India 155.15 -1.52% 154.75 158.95 2.96 188.17
Apollo Tyres 257.40 -1.21% 256.00 263.25 4.78 183.43
Petronet LNG 435.70 -1.71% 433.10 449.75 7.90 178.80
Arvind 375.95 -1.70% 374.30 387.00 6.70 174.79
ICICI Prudential 445.65 0.80% 442.00 449.75 7.73 173.75
Torrent Power 180.90 -1.15% 180.10 184.70 3.17 172.82
Tata Global Beverage 154.80 -1.40% 154.00 158.00 2.63 169.02
Axis Bank 507.90 0.07% 506.50 514.35 8.57 167.86
Gujarat Pipavav Port 149.35 3.04% 145.55 154.60 2.53 167.64
HPCL 511.95 -3.29% 510.60 532.05 8.59 165.63
BPCL 642.40 -1.86% 637.15 654.85 10.66 165.26
Crompt.Greaves Cons. 219.80 -0.09% 219.10 222.00 3.60 162.64
Dabur India 289.90 0.76% 286.85 290.15 4.58 158.27
Welspun India 81.90 0.31% 81.15 83.20 1.30 158.21
Tech Mahindra 387.05 -1.06% 385.15 395.00 6.05 154.40
Tata Elxsi 1630.70 0.81% 1618.10 1662.45 24.87 151.11
Info Edge 988.90 1.75% 970.00 1017.05 14.59 149.02
Max Financial 601.70 -2.27% 591.75 626.85 9.12 147.90
Cadila Healthcare 526.05 1.04% 518.50 531.05 7.58 144.13
Karnataka Bank 171.60 -1.55% 170.25 175.25 2.45 141.13
RBL Bank 511.80 -0.24% 510.00 518.00 6.92 134.38
Indian Hotel 128.80 0.12% 128.50 130.75 1.72 133.33
Wipro 254.65 -0.49% 253.35 258.80 3.26 127.65
Bajaj Finance 1400.85 -1.00% 1395.25 1425.90 17.77 125.85
Bharat Financial Inc 721.05 0.15% 717.15 730.20 9.01 124.40
Canara Bank 350.70 -0.72% 349.25 356.10 4.39 124.17
Aditya Birla Fashion 174.95 -0.31% 173.85 179.00 2.16 122.05
Adani Ports &Special 369.30 -0.07% 367.30 374.00 4.51 121.42
Grasim Industries 1172.00 3.48% 1120.20 1190.15 12.66 108.28
HDFC Bank 1697.85 -0.11% 1691.30 1715.60 17.77 104.16
Interglobe Aviation 1245.90 -0.29% 1241.45 1264.95 12.65 100.43
Indiabulls Housing 1113.75 -0.64% 1108.95 1132.00 11.12 99.01
Indusind Bank 1489.95 -0.30% 1487.55 1505.75 13.21 88.09
Larsen & Toubro 1736.45 -0.99% 1732.15 1765.00 14.71 84.24
Cipla 538.90 -0.36% 537.55 545.55 4.44 82.02
Titan Co 520.20 -0.46% 517.05 528.80 4.12 78.64
Tata Motors - DVR 282.05 -0.91% 281.50 289.90 2.13 75.18
Bharti Infratel 375.00 0.94% 371.50 376.20 2.61 69.71
Aditya Birla Nuvo 1738.25 3.22% 1681.00 1764.45 11.62 67.49
Glenmark Pharma 628.25 -0.07% 626.10 644.00 4.23 66.90
Jubilant LifeScience 688.50 -1.35% 684.00 713.95 4.66 66.67
Shriram Trans. Fin 993.15 -0.58% 987.25 1022.45 6.57 65.20
Colgate Palmol. (I) 1100.80 -0.23% 1098.00 1115.00 6.82 61.88
Rajesh Exports 689.65 0.01% 682.50 693.40 4.03 58.52
TCS 2395.75 -0.43% 2388.90 2430.10 13.89 57.76
Natco Pharma 967.15 -0.54% 963.00 988.00 5.66 57.59
Century Textile &Ind 1118.00 -0.88% 1109.80 1147.60 6.40 56.54
HDFC 1654.70 1.68% 1632.60 1660.00 8.43 51.08
Asian Paints 1163.70 0.71% 1158.75 1169.95 5.95 51.04
Vakrangee 432.50 -0.18% 425.05 441.00 2.20 50.39
Voltas 465.15 -0.62% 463.45 471.55 2.34 50.11
Oil India 282.60 -1.65% 280.30 290.00 1.34 47.39
Hindustan Unilever 1094.25 -2.62% 1092.15 1118.80 5.10 46.22
Castrol India 412.00 -0.88% 410.20 419.30 1.90 45.70
Gruh Finance 449.60 0.84% 446.00 458.60 2.05 45.29
Multi Commodity Exch 1102.50 0.35% 1098.80 1134.60 4.99 44.71
Godrej Consumer Prod 959.95 -1.73% 942.20 976.80 4.25 44.50
Berger Paints India 248.65 -1.11% 248.00 253.50 1.11 44.17
Guj. State Petronet 160.05 -2.88% 158.55 166.60 0.71 43.82
Motherson Sumi Sys 471.40 -0.48% 469.00 478.90 2.05 43.24
Sun TV Network 832.85 -1.79% 828.00 852.35 3.49 41.32
Mindtree Ltd 520.70 0.28% 519.00 531.00 2.09 39.87
TVS Motor 542.10 -0.52% 540.30 549.35 2.07 37.96
Havells India 473.85 -1.76% 470.30 484.20 1.79 37.62
Tata Communications 751.90 -0.08% 747.55 765.50 2.78 36.72
Jubilant FoodWorks 913.50 -1.42% 909.95 929.25 3.36 36.59
Divis Lab 640.40 -0.61% 638.00 648.70 2.34 36.41
PNB Housing Finance 1578.80 -2.95% 1570.00 1640.00 5.83 36.30
Balkrishna Inds. 1697.50 1.98% 1678.80 1728.00 5.64 33.00
HCL Tech. 848.70 0.55% 837.00 853.50 2.78 32.85
UPL 859.85 -0.82% 856.05 864.95 2.80 32.55
Bata india 522.65 -0.96% 520.05 530.70 1.71 32.53
Bharat Forge 1154.30 -1.17% 1151.15 1178.00 3.61 30.97
Muthoot Finance 450.75 -1.89% 449.10 464.50 1.40 30.77
Oracle Finl. Service 3675.80 0.55% 3663.40 3783.80 11.22 30.42
Ipca Laboratories 467.35 -0.74% 465.30 489.00 1.38 29.24
Zee Entertainment 509.65 1.05% 507.55 512.00 1.38 27.10
CentralBank of India 92.75 -1.70% 92.00 95.15 0.25 26.93
Siemens 1353.10 1.48% 1336.50 1361.50 3.57 26.38
Piramal Enterprises 2893.75 0.68% 2876.10 2950.00 7.32 25.07
CESC 881.30 -1.91% 875.20 903.10 2.05 23.09
Dr. Reddys Lab 2629.45 -2.05% 2613.75 2697.95 6.10 23.01
Container Corp 1195.45 0.42% 1190.00 1210.85 2.55 21.20
Kansai Nerolac Paint 426.85 1.26% 421.65 436.00 0.89 20.65
Godrej Industries 637.05 -1.75% 633.95 651.50 1.21 18.87
Amara Raja Batteries 847.60 0.68% 842.20 854.00 1.57 18.54
Ultratech Cement 4058.80 1.01% 3996.55 4088.50 7.34 18.18
Torrent Pharma 1177.80 -1.56% 1171.30 1201.95 2.06 17.30
ACC 1651.95 -0.07% 1645.25 1673.45 2.86 17.23
Chola. Invest & Fin. 1085.60 -2.80% 1077.85 1132.00 1.72 15.60
Bajaj Auto 2840.45 0.69% 2809.05 2850.00 4.42 15.57
CRISIL 1919.95 0.09% 1908.80 1938.80 2.95 15.35
Pidilite Inds. 818.00 0.06% 816.10 828.25 1.25 15.24
Maruti Suzuki 7315.25 0.67% 7285.00 7348.45 10.70 14.60
Indraprastha Gas 1076.25 -1.37% 1070.30 1105.00 1.54 14.14
Strides Shasun 941.50 0.04% 940.00 947.00 1.32 14.04
The Ramco Cements 685.15 -1.33% 680.65 700.00 0.89 12.88
Tata Chemicals 615.20 -0.86% 613.00 625.00 0.79 12.74
Hero MotoCorp 3733.15 -0.94% 3720.00 3795.50 4.68 12.48
Emami 1104.25 -2.09% 1101.00 1144.60 1.36 12.22
Alembic Pharma 521.10 -2.03% 518.00 543.80 0.63 11.95
Gillette India 4875.85 0.63% 4860.00 4920.00 5.76 11.78
Cummins India 904.40 -0.88% 899.00 921.75 0.90 9.91
Britannia Inds 3640.10 -0.78% 3628.40 3700.00 3.56 9.70
Nestle 6772.90 0.08% 6730.00 6832.00 5.94 8.74
ABB India 1486.30 -1.33% 1481.00 1528.00 1.22 8.13
PI Industries 810.35 -0.01% 808.75 822.75 0.64 7.87
United Breweries 781.25 -0.15% 779.15 803.00 0.49 6.30
Bajaj Finserv 4225.05 -1.12% 4200.00 4315.35 2.53 5.95
Apollo Hospital Ent. 1282.75 0.80% 1275.00 1300.10 0.73 5.68
GE Shipping 396.70 -1.76% 394.45 404.75 0.22 5.50
P&G Hygiene 7992.20 -0.12% 7922.00 8010.00 3.89 4.87
Mphasis 594.90 0.10% 590.00 600.00 0.21 3.54
Page Industries 16676.80 2.28% 16440.70 17139.80 5.67 3.35
Bajaj Hold & Invest 2104.75 -0.09% 2100.00 2148.00 0.68 3.20
Supreme Industries 1200.20 -1.53% 1200.00 1225.00 0.38 3.14
Ajanta Pharma 1525.05 -0.39% 1521.00 1544.75 0.48 3.11
SRF 1622.75 -0.60% 1620.55 1643.95 0.48 2.94
Dalmia Bharat 2507.70 -1.12% 2496.80 2553.85 0.68 2.68
AIA Engineering 1386.10 -0.05% 1375.05 1402.00 0.33 2.40
Eicher Motors 27652.85 0.33% 27525.00 28123.00 5.70 2.05
Alkem Laboratories 1856.25 -0.75% 1849.50 1880.00 0.25 1.36
MRF 70927.65 -0.96% 70650.05 72444.95 9.47 1.32
Glaxosmithkline Phar 2464.85 0.28% 2454.00 2480.00 0.29 1.18
Bosch 24277.00 -0.09% 24202.00 24587.45 1.94 0.80
Thermax 935.80 -0.68% 932.00 950.00 0.05 0.55
Bayer CropScience 4612.75 -0.17% 4607.00 4650.00 0.15 0.32
Shriram City Union 2454.10 2.55% 2376.00 2471.75 0.08 0.31
Shree Cement 17335.70 -0.30% 17250.00 17534.20 0.44 0.25
Blue Dart Express 4283.35 -0.03% 4259.00 4322.95 0.07 0.17
Glaxo.Cons. Health 5369.55 0.14% 5350.00 5392.25 0.09 0.16
Sanofi India 4274.10 -1.01% 4229.20 4344.00 0.05 0.11



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