Most Active by Value

As on 23 May, 2017, 06:43 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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Suzlon Energy 20.40 -0.97% 20.15 22.25 402.50 1,91,193.55
ITC 303.60 6.08% 291.30 304.80 1077.28 35,939.32
SBI 294.30 -4.45% 293.20 309.40 1068.83 35,771.22
Bank Of India 158.50 -11.10% 155.55 181.40 430.18 25,971.01
ICICI Bank 303.85 -1.04% 302.20 311.55 413.86 13,500.65
Vedanta 228.90 -0.63% 227.50 235.25 303.32 13,139.57
GMR Infrastructure 16.80 -0.88% 16.65 17.25 22.17 13,103.01
PNB 150.95 -2.74% 150.25 158.00 182.34 11,857.85
Bank Of Baroda 182.80 -3.15% 181.70 191.30 201.79 10,849.35
Reliance Comm 29.80 -2.45% 29.70 30.80 30.54 10,150.54
Hindalco 190.25 -0.39% 189.15 194.40 184.99 9,699.69
DLF 205.10 -1.20% 204.05 211.35 161.09 7,745.01
Jindal Steel & Power 113.75 1.43% 111.95 115.80 87.84 7,699.47
IDFC Bank 59.75 -1.48% 59.50 61.05 45.80 7,630.49
Ashok Leyland 86.00 1.00% 84.80 86.45 65.16 7,594.24
Adani Power 31.45 -2.93% 31.10 32.80 20.58 6,438.71
JSW Steel 192.15 -0.70% 191.05 196.95 122.13 6,295.89
Tata Steel 486.40 -0.63% 484.35 496.95 304.88 6,222.55
Tata Motors 449.65 1.42% 442.60 452.75 276.16 6,145.91
Federal Bank 110.45 -1.69% 110.15 113.55 67.48 6,050.70
JSW Energy 65.20 0.69% 64.50 66.35 39.42 6,042.32
Adani Enterprises 121.35 -0.45% 120.60 124.35 70.59 5,788.10
IDBI 66.20 -3.71% 65.75 69.60 38.73 5,762.85
ONGC 177.15 -1.61% 176.60 181.60 99.50 5,558.53
Idea Cellular 87.75 -0.17% 87.10 88.55 44.25 5,032.66
Tata Power 82.05 -2.50% 80.55 84.50 41.11 5,011.53
Axis Bank 502.30 0.12% 499.50 507.45 250.04 4,970.98
SAIL 60.15 -0.50% 60.05 61.20 29.32 4,841.92
Motherson Sumi Sys 433.20 2.27% 429.50 441.50 207.87 4,779.06
Power Finance Corp 150.50 -2.62% 149.35 156.85 71.47 4,696.36
Bharat Financial Inc 704.60 0.88% 690.00 717.95 325.32 4,608.23
Rural Electn. Corp 212.90 -1.87% 211.90 218.75 98.64 4,584.38
TV18 Broadcast 38.20 -3.05% 38.00 39.95 17.33 4,464.80
Apollo Tyres 233.75 -0.38% 230.90 237.55 104.34 4,429.59
Union Bank Of India 168.15 -3.69% 166.05 176.65 73.56 4,290.14
Power Grid Corpn. 202.50 -1.58% 199.20 207.70 84.88 4,175.99
Syndicate Bank 80.60 -4.84% 80.05 85.90 34.22 4,131.21
IDFC 60.20 -1.55% 60.00 61.70 22.52 3,714.46
Canara Bank 361.70 -1.61% 357.65 372.65 131.26 3,582.64
Tata Motors - DVR 265.15 -0.62% 264.40 271.40 94.63 3,544.79
Vakrangee 355.25 1.78% 351.15 361.00 121.61 3,437.39
Fortis Healthcare 194.80 -4.30% 193.50 206.25 67.16 3,379.39
Indian Oil Corp. 425.35 -2.31% 423.75 437.00 139.08 3,236.96
BHEL 161.35 -1.65% 160.55 166.25 52.45 3,202.51
Sun Pharma Inds. 640.15 -1.99% 636.30 654.00 201.99 3,156.57
Adani Ports &Special 354.45 1.43% 350.45 357.40 104.24 2,939.70
HCL Tech. 857.45 1.51% 848.00 862.25 247.76 2,892.27
Engineers India 162.50 -1.87% 161.50 168.85 46.69 2,814.01
Bharti Infratel 387.95 2.37% 376.15 389.30 106.91 2,772.69
NTPC 158.20 -0.57% 157.75 160.25 43.98 2,770.09
Infosys 961.45 0.37% 956.55 966.90 264.78 2,751.53
Bharti Airtel 372.55 -0.05% 371.40 378.60 102.62 2,737.41
Tech Mahindra 412.35 -0.91% 411.15 420.00 113.03 2,734.18
Yes Bank 1405.80 -1.70% 1398.00 1450.55 358.46 2,527.72
Manappuram Finance 87.45 -2.45% 86.95 90.70 22.35 2,520.59
Ambuja Cement 243.35 -3.14% 242.10 253.00 61.63 2,517.12
Welspun India 83.70 -1.59% 81.35 86.00 20.53 2,447.62
Zee Entertainment 520.35 1.63% 506.75 522.00 124.12 2,395.75
GAIL India 390.20 -2.71% 387.05 404.30 92.85 2,356.29
Aurobindo Pharma 575.15 -3.38% 574.00 598.90 136.54 2,340.14
Reliance Power 45.90 -0.86% 45.75 46.95 10.39 2,247.08
Indian Hotel 141.10 1.33% 139.60 143.00 31.66 2,243.95
L&T Finance Holdings 123.75 -2.41% 123.00 128.50 27.54 2,191.47
Karur Vysya Bank 119.45 3.42% 115.50 121.40 26.02 2,179.98
Glenmark Pharma 669.05 1.50% 653.30 673.85 144.18 2,168.65
Lupin 1265.95 -3.96% 1258.00 1327.00 275.94 2,143.97
Reliance Industries 1324.15 0.40% 1315.20 1333.60 266.13 2,011.86
Reliance Capital 636.70 -2.72% 633.10 661.70 129.45 2,010.98
Dish TV India 97.55 -1.41% 96.40 100.80 19.67 2,005.03
Sun TV Network 844.85 -0.89% 834.00 873.55 167.40 1,969.98
Bharat Electronics 175.65 0.89% 174.65 180.50 34.68 1,959.71
HDFC 1519.85 -0.05% 1510.25 1530.00 291.75 1,920.87
HPCL 510.65 -2.05% 507.20 523.60 97.73 1,912.40
Larsen & Toubro 1751.95 1.59% 1729.00 1759.00 331.21 1,892.82
NMDC 122.05 -0.85% 121.50 125.10 22.43 1,825.62
Hindustan Unilever 1018.60 1.05% 1009.00 1028.20 182.40 1,788.72
Muthoot Finance 385.45 1.66% 380.80 393.95 66.93 1,733.88
Titan Co 481.40 2.18% 472.20 483.75 82.51 1,725.11
United Spirits 2061.45 7.32% 1935.00 2089.80 351.85 1,715.37
Dewan Hsg Fin. Corp. 404.00 -0.05% 400.25 412.15 66.39 1,636.11
CESC 883.90 0.72% 865.45 887.00 142.06 1,618.32
Coal India 273.85 -0.87% 273.50 277.75 42.90 1,557.88
NHPC 30.55 -0.33% 30.30 31.00 4.74 1,552.65
BPCL 695.60 -0.98% 686.55 701.00 104.27 1,506.94
Reliance Infra 555.25 -2.51% 552.75 575.00 78.36 1,392.63
Kotak Mahindra Bank 941.25 0.42% 937.35 954.00 130.78 1,386.03
Cummins India 930.80 -4.33% 907.80 980.00 128.38 1,380.00
Edelweiss Financial 176.85 0.48% 171.00 179.35 24.09 1,378.31
Marico 317.30 2.59% 310.35 318.90 40.33 1,275.04
Mah & Mah Finl. Serv 311.55 -1.25% 309.15 318.95 39.70 1,265.76
Arvind 380.20 0.78% 378.55 386.60 48.14 1,259.88
UPL 790.50 -0.12% 780.55 806.15 94.29 1,187.58
Petronet LNG 440.95 -1.66% 439.05 459.00 52.78 1,179.00
Hindustan Zinc 247.90 0.75% 247.05 250.20 27.94 1,125.79
Havells India 476.15 -1.97% 474.55 488.60 53.79 1,122.21
Tata Global Beverage 147.80 -1.14% 147.20 151.15 16.36 1,098.73
Exide Inds 230.80 -3.09% 228.20 239.90 25.39 1,081.43
Wipro 521.20 0.28% 506.55 523.35 55.81 1,074.95
Asian Paints 1112.55 -0.94% 1104.00 1137.85 118.03 1,058.94
IRB Infra.&Developer 233.20 -2.20% 232.35 241.25 24.12 1,021.11
NBCC (India) 189.20 -2.25% 188.10 196.00 18.54 967.52
Torrent Power 198.15 -3.25% 196.00 207.15 19.29 963.57
National Aluminium 67.30 -0.44% 66.95 68.10 6.38 948.33
Cipla 563.10 -0.33% 553.10 567.70 53.40 948.06
Indusind Bank 1389.30 0.00% 1375.20 1404.00 130.23 936.81
Indiabulls Housing 1052.60 1.21% 1043.85 1065.35 97.20 920.26
TVS Motor 527.80 0.44% 523.35 530.60 47.46 900.11
Dabur India 276.95 0.62% 275.40 278.90 24.79 894.56
Bajaj Finance 1242.15 -3.65% 1237.35 1304.00 110.54 873.87
Indian Bank 332.25 -3.56% 327.30 349.90 28.54 843.18
TCS 2531.35 0.97% 2510.00 2553.75 210.55 831.97
LIC Housing Finance 676.25 -1.06% 674.75 689.90 51.69 760.87
Grasim Industries 1107.45 -1.16% 1102.85 1134.00 83.71 753.64
HDFC Bank 1576.00 0.94% 1563.10 1580.00 112.43 715.01
Interglobe Aviation 1041.65 -2.14% 1023.15 1074.95 72.79 701.07
Divis Lab 595.25 -2.58% 590.10 614.00 40.81 677.56
United Breweries 776.25 0.17% 773.40 808.00 53.50 676.83
RBL Bank 544.85 -1.91% 542.60 559.95 37.10 676.01
Voltas 415.65 -0.02% 413.85 420.00 26.36 633.78
CentralBank of India 113.70 -1.94% 113.00 119.55 7.02 612.86
Bharat Forge 1065.00 0.86% 1056.00 1081.00 62.72 585.78
Rajesh Exports 646.15 1.76% 635.00 648.00 34.59 538.57
Century Textile &Ind 1132.45 -1.39% 1126.50 1167.95 58.43 511.01
Hexaware Tech. 255.25 1.15% 251.60 259.75 12.80 500.80
Castrol India 424.95 -2.78% 421.25 436.50 20.95 490.69
Godrej Industries 565.95 -2.08% 562.35 586.75 26.51 460.16
Mahindra & Mahindra 1306.25 -2.04% 1301.10 1341.95 57.39 436.80
Cadila Healthcare 458.55 -0.29% 454.00 465.15 18.97 412.87
Jubilant LifeScience 682.00 -3.16% 678.00 712.00 27.69 402.87
Tata Chemicals 598.90 -2.85% 596.40 624.40 24.49 401.43
Mindtree Ltd 502.35 0.97% 497.10 511.85 20.19 399.97
Wockhardt 640.85 -2.58% 637.50 662.80 23.97 369.86
Bata india 543.90 -0.57% 538.05 555.00 19.98 367.24
Shriram Trans. Fin 997.40 -0.17% 992.00 1012.20 35.34 352.64
Biocon 983.10 0.34% 977.00 1006.00 32.28 328.14
Maruti Suzuki 6701.70 -1.31% 6689.25 6843.95 220.48 327.49
Strides Shasun 937.85 -5.32% 925.00 994.50 31.21 326.94
Jubilant FoodWorks 1030.30 1.20% 1015.00 1038.00 33.04 321.84
ACC 1626.85 -2.90% 1616.30 1692.95 50.61 309.08
Pidilite Inds. 739.50 -2.86% 736.40 771.30 22.93 305.98
Crompt.Greaves Cons. 224.90 0.87% 220.05 229.00 6.68 297.00
PI Industries 816.45 0.90% 809.00 823.65 23.22 284.42
Oil India 314.35 -0.63% 313.40 320.20 9.00 284.36
ICICI Prudential 406.55 -0.87% 404.10 414.85 11.55 281.95
Container Corp 1200.15 0.16% 1183.00 1217.50 32.80 274.35
Indraprastha Gas 987.20 -1.29% 979.30 1007.55 26.02 263.53
Berger Paints India 249.15 0.54% 244.50 251.05 6.44 260.39
Hero MotoCorp 3562.45 -0.26% 3550.95 3645.00 91.89 255.83
Amara Raja Batteries 877.70 -2.02% 875.05 905.80 22.76 255.59
The Ramco Cements 673.45 -2.55% 667.05 697.00 16.77 248.98
Piramal Enterprises 2761.40 -2.55% 2726.05 2870.00 67.46 241.70
Guj. State Petronet 173.75 -0.14% 171.80 175.95 4.05 234.16
Chola. Invest & Fin. 1042.10 0.21% 1015.10 1051.55 23.43 225.56
Godrej Consumer Prod 1780.65 -1.22% 1764.80 1828.80 37.50 210.39
Bajaj Auto 2914.15 -1.97% 2900.50 3003.95 61.53 209.41
Bajaj Finserv 3964.20 -4.93% 3950.00 4247.95 77.69 192.67
PC Jeweller 452.90 0.56% 450.05 461.15 8.14 179.14
Oberoi Realty 385.90 -1.57% 382.60 400.00 6.44 163.61
Gruh Finance 387.85 -2.00% 386.00 404.20 6.43 162.29
Endurance Tech 805.20 0.54% 799.50 809.00 12.96 160.90
Ajanta Pharma 1677.95 0.46% 1648.00 1692.00 26.47 157.92
Colgate Palmol. (I) 1003.60 -1.26% 1000.50 1031.80 15.86 156.40
Dr. Reddys Lab 2608.70 -1.80% 2602.10 2681.95 40.50 154.46
Ultratech Cement 4269.60 -2.09% 4260.50 4405.05 65.92 153.16
Dr Lal Pathlabs 909.85 -0.04% 905.00 914.00 13.66 150.09
Apollo Hospital Ent. 1261.05 0.00% 1258.00 1272.90 18.36 145.22
Coromandel Interntl. 396.40 -2.91% 394.00 415.55 5.66 140.60
Natco Pharma 911.40 -1.15% 900.50 943.95 12.55 135.86
SRF 1707.10 -1.81% 1700.50 1773.00 22.66 130.39
Aditya Birla Nuvo 1618.45 -0.89% 1606.70 1647.90 21.01 129.47
Mphasis 585.60 0.53% 578.55 600.70 7.31 123.72
Tata Communications 670.70 -0.64% 666.10 683.05 7.49 111.01
Britannia Inds 3633.45 1.42% 3603.20 3697.00 38.74 106.32
Siemens 1358.95 -1.34% 1350.55 1388.75 14.22 104.28
Dalmia Bharat 2373.80 -2.16% 2362.05 2465.95 25.07 104.15
Syngene International 481.85 -0.23% 478.65 499.00 5.05 103.78
Emami 1102.70 -0.82% 1080.85 1116.50 10.58 96.47
Prestige Estate Proj 235.50 -0.46% 234.15 242.00 2.29 95.89
Gujarat Pipavav Port 150.50 -2.05% 150.25 156.25 1.23 81.10
Torrent Pharma 1307.25 1.34% 1286.05 1314.85 9.22 70.64
Eicher Motors 27189.90 -2.67% 27021.50 28279.95 134.29 48.95
Quess Corp 820.15 -1.85% 812.15 840.00 3.87 47.04
Shree Cement 18263.35 -2.15% 17772.05 18850.05 78.92 43.05
Oracle Finl. Service 3609.75 -1.88% 3575.00 3676.10 14.23 39.52
ABB India 1503.90 -1.50% 1498.00 1548.95 5.75 38.00
Ipca Laboratories 519.75 -1.92% 517.00 533.90 1.64 31.23
CRISIL 1909.35 0.00% 1905.00 1923.95 5.77 30.23
Alembic Pharma 599.95 -0.07% 592.00 610.00 1.20 19.94
Thermax 1012.45 2.05% 985.00 1015.00 1.97 19.60
Alkem Laboratories 1884.05 -0.28% 1865.30 1897.50 3.48 18.43
AIA Engineering 1446.70 1.94% 1414.00 1457.80 2.61 18.13
Page Industries 14254.15 -2.51% 14110.05 15198.20 23.85 16.18
Info Edge 848.55 -0.19% 842.00 876.00 1.33 15.41
P&G Hygiene 7499.80 -1.35% 7451.00 7642.00 10.55 13.93
MRF 64254.05 -2.46% 64100.00 66799.00 84.48 13.00
L&T Technology Serv. 747.85 -1.22% 745.05 759.05 0.93 12.41
Bosch 23081.70 0.37% 23000.00 23611.20 27.69 11.93
Glaxosmithkline Phar 2429.95 -0.74% 2420.00 2455.00 1.52 6.24
Glaxo.Cons. Health 5301.80 0.22% 5290.00 5336.00 1.50 2.84



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