Most Active by Value

As on 24 Sep, 2017, 02:14 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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Reliance Comm 19.85 -5.25% 19.65 21.25 85.46 43,054.25
Suzlon Energy 16.30 -4.12% 16.25 16.90 65.31 40,069.70
GMR Infrastructure 16.75 -4.29% 16.65 17.55 51.19 30,559.55
ICICI Bank 277.10 -2.75% 275.75 283.95 649.85 23,451.95
JSW Energy 73.35 -4.62% 72.05 76.50 110.79 15,104.69
Hindalco 230.90 -5.58% 229.10 243.30 333.75 14,454.22
DLF 173.50 -6.24% 171.90 182.80 238.77 13,762.13
Vedanta 307.90 -4.54% 306.20 320.05 410.53 13,333.14
SBI 261.85 -2.48% 261.10 267.40 336.76 12,860.89
Jindal Steel & Power 139.65 -8.03% 138.65 150.75 176.45 12,635.25
Rural Electn. Corp 163.80 -1.53% 162.30 167.25 203.92 12,449.34
Yes Bank 360.65 -4.35% 359.45 376.80 439.15 12,176.56
Bank Of Baroda 141.85 -2.58% 141.50 145.00 160.87 11,341.03
Federal Bank 113.85 -3.84% 113.50 117.85 124.11 10,901.36
ONGC 164.45 -0.87% 163.30 165.30 169.53 10,309.00
Adani Power 30.45 -5.87% 30.25 32.25 30.65 10,065.13
Tata Motors 411.80 -0.45% 408.85 422.15 402.79 9,781.31
L&T Finance Holdings 202.50 -4.10% 201.50 210.35 196.28 9,692.75
Reliance Capital 661.25 -7.89% 656.60 715.00 584.53 8,839.81
Infosys 898.30 -1.24% 888.00 910.25 790.69 8,802.04
Sun Pharma Inds. 513.85 -1.12% 508.70 528.50 410.61 7,990.85
National Aluminium 76.10 -7.31% 75.25 81.65 58.99 7,751.32
Ashok Leyland 114.30 -2.56% 113.70 117.00 88.13 7,710.55
Manappuram Finance 99.55 -4.09% 99.00 102.65 73.83 7,416.39
Divis Lab 970.25 -2.08% 961.00 1004.35 707.54 7,292.33
Idea Cellular 78.20 -2.55% 78.00 79.75 54.39 6,955.34
IDFC 60.05 -2.44% 59.35 62.00 41.48 6,907.63
ITC 268.45 -0.41% 267.05 270.95 184.63 6,877.53
NHPC 27.90 -0.53% 27.75 28.20 18.67 6,691.75
SAIL 57.90 -5.16% 57.65 60.35 36.19 6,250.31
Reliance Industries 817.40 -2.85% 813.20 839.90 459.42 5,620.44
NTPC 166.00 -1.31% 164.55 168.00 93.27 5,618.46
TV18 Broadcast 40.15 -5.19% 39.90 42.00 21.80 5,430.33
Indian Oil Corp. 408.40 -1.17% 399.25 414.00 215.96 5,288.07
Coal India 253.80 -0.10% 248.00 254.45 131.43 5,178.31
Dewan Hsg Fin. Corp. 568.20 -4.57% 560.10 587.90 294.15 5,176.96
Reliance Power 42.35 -5.47% 42.20 44.60 21.54 5,085.50
Apollo Tyres 251.35 -2.35% 248.65 263.00 124.30 4,945.21
BPCL 492.00 -0.84% 483.10 497.25 236.67 4,810.44
BHEL 129.60 -2.15% 129.15 131.95 62.28 4,805.19
IDFC Bank 57.55 -2.79% 57.35 59.10 27.63 4,801.62
JSW Steel 246.95 -2.97% 246.05 256.20 118.20 4,786.34
Bharti Airtel 395.35 -1.19% 391.25 400.95 187.91 4,753.00
Axis Bank 505.30 -1.41% 503.20 510.50 229.72 4,546.16
Tata Steel 654.00 -4.82% 651.00 684.00 289.00 4,418.93
Adani Ports &Special 401.20 -2.19% 398.60 409.50 175.37 4,371.22
PNB 137.70 -2.89% 137.05 141.70 59.75 4,339.01
HPCL 438.60 -3.03% 435.60 452.00 183.92 4,193.31
Edelweiss Financial 261.95 -5.06% 260.10 275.00 109.82 4,192.32
NMDC 122.05 -4.87% 121.45 127.50 49.83 4,082.65
Cipla 585.35 -1.11% 582.45 600.00 234.37 4,003.85
Tata Power 80.40 -3.25% 80.10 82.90 31.74 3,947.81
Tata Global Beverage 201.15 -5.21% 200.00 211.00 77.48 3,851.87
Union Bank Of India 129.90 -4.38% 129.50 135.05 48.86 3,761.51
IDBI 54.00 -3.66% 53.65 55.80 19.00 3,519.05
Power Finance Corp 125.90 -4.69% 125.35 131.40 43.53 3,457.70
Aurobindo Pharma 724.20 -3.77% 718.45 757.00 243.63 3,364.14
Ambuja Cement 269.90 -2.48% 268.00 275.25 88.87 3,292.77
Motherson Sumi Sys 336.25 -1.13% 333.95 343.70 110.58 3,288.62
Dish TV India 74.60 -2.61% 73.80 77.45 24.01 3,217.86
Glenmark Pharma 629.05 0.06% 623.65 641.30 198.87 3,161.46
PC Jeweller 341.75 -0.97% 339.00 351.75 107.44 3,143.73
HCL Tech. 884.45 1.63% 869.60 890.00 277.79 3,140.77
Wipro 294.45 0.87% 290.45 294.95 89.41 3,036.44
GAIL India 398.55 -2.26% 395.75 407.00 119.35 2,994.73
Larsen & Toubro 1184.80 -3.52% 1176.05 1229.15 351.71 2,968.53
Power Grid Corpn. 209.55 -0.95% 208.10 211.35 61.24 2,922.26
Fortis Healthcare 150.05 -1.32% 149.05 153.90 43.43 2,894.67
Adani Enterprises 121.75 -4.66% 121.00 126.85 33.62 2,761.76
Tata Motors - DVR 230.75 -1.05% 229.40 237.10 57.46 2,490.18
Exide Inds 209.45 -3.75% 208.40 215.10 52.06 2,485.44
Bank Of India 145.25 -4.13% 144.55 151.40 33.88 2,332.55
CentralBank of India 82.35 -3.97% 80.90 85.30 18.98 2,304.75
Tech Mahindra 458.40 -0.40% 453.00 464.25 103.35 2,254.48
Bharat Electronics 180.90 -3.88% 180.00 187.60 40.35 2,230.27
HDFC 1780.95 -0.43% 1770.15 1786.10 393.32 2,208.49
Ipca Laboratories 518.90 -9.47% 505.60 596.80 113.84 2,193.93
Zee Entertainment 521.70 -2.59% 520.25 534.20 111.83 2,143.61
Lupin 1014.40 -1.55% 1006.10 1044.70 215.92 2,128.56
Engineers India 152.70 -3.39% 151.55 159.20 31.89 2,088.17
Sun TV Network 819.75 -1.18% 812.00 850.90 170.49 2,079.78
HDFC Bank 1824.10 -0.82% 1820.00 1838.95 375.93 2,060.88
Dr. Reddys Lab 2457.75 -1.16% 2446.55 2526.75 489.42 1,991.35
Wockhardt 613.65 -6.36% 605.10 658.90 120.59 1,965.15
Petronet LNG 225.50 -2.34% 224.50 231.90 42.87 1,900.89
Reliance Infra 471.25 -3.54% 466.65 485.00 88.87 1,885.92
Kotak Mahindra Bank 1021.90 -0.70% 1019.00 1031.00 188.64 1,845.96
Havells India 495.45 -2.87% 490.10 509.85 91.44 1,845.64
Bajaj Finance 1863.15 -2.94% 1847.00 1910.00 330.33 1,772.94
Syndicate Bank 65.85 -3.87% 65.50 68.15 11.45 1,738.18
IRB Infra.&Developer 213.30 -3.94% 211.10 221.00 36.77 1,723.90
Canara Bank 326.00 -4.13% 324.20 337.50 55.89 1,714.49
Indiabulls Housing 1242.35 -3.08% 1231.20 1275.00 211.45 1,702.03
Mah & Mah Finl. Serv 410.05 -3.36% 405.90 423.50 68.42 1,668.48
Karur Vysya Bank 149.30 -2.48% 148.20 153.10 24.87 1,665.87
Bharti Infratel 390.00 0.61% 385.20 394.55 63.00 1,615.28
Bharat Financial Inc 943.15 -2.31% 938.90 962.65 143.99 1,526.67
Cadila Healthcare 489.10 -3.04% 487.10 511.00 73.20 1,496.66
NBCC (India) 216.40 -3.41% 215.70 223.40 31.15 1,439.34
Hindustan Zinc 292.90 -3.60% 291.55 301.90 42.00 1,434.04
Oil India 328.70 0.12% 321.50 332.65 46.94 1,428.07
LIC Housing Finance 637.30 -3.56% 635.00 658.90 90.44 1,419.17
ICICI Prudential 404.65 -0.07% 401.60 413.30 55.19 1,363.96
Ajanta Pharma 1208.50 -3.83% 1195.80 1297.65 160.80 1,330.55
Indusind Bank 1707.60 -1.30% 1694.00 1721.15 212.96 1,247.16
TCS 2503.60 -0.84% 2492.00 2526.90 304.86 1,217.70
Hindustan Unilever 1239.20 -1.39% 1234.10 1252.25 149.78 1,208.70
Voltas 515.25 -3.71% 512.20 531.00 59.74 1,159.43
Torrent Power 215.70 -5.25% 214.30 227.10 24.71 1,145.60
Shriram Trans. Fin 1001.15 -6.06% 987.40 1061.40 113.08 1,129.51
Biocon 355.30 -2.43% 353.60 363.60 39.85 1,121.51
TVS Motor 636.20 -2.21% 627.60 650.00 68.81 1,081.61
Amara Raja Batteries 768.85 -0.67% 761.60 773.70 82.48 1,072.79
Bharat Forge 1228.40 -1.81% 1223.00 1249.00 129.94 1,057.81
RBL Bank 517.15 -3.01% 515.25 531.95 53.79 1,040.18
Dabur India 304.70 -1.79% 303.50 312.45 30.61 1,004.72
Titan Co 602.30 -2.63% 600.00 617.55 59.18 982.60
Arvind 379.05 -3.97% 378.00 393.95 36.78 970.39
Tata Chemicals 614.45 -3.95% 612.25 638.95 58.77 956.42
UPL 806.75 -1.57% 803.00 818.25 75.18 931.87
Hexaware Tech. 268.35 -1.74% 266.70 274.65 24.59 916.29
Asian Paints 1213.25 -1.29% 1204.90 1230.20 108.72 896.13
Guj. State Petronet 196.60 -3.86% 196.00 203.85 17.35 882.30
Interglobe Aviation 1113.65 -1.96% 1106.00 1136.00 96.80 869.26
Mahindra & Mahindra 1287.15 -0.33% 1281.55 1297.00 110.50 858.50
Indian Bank 271.90 -3.41% 270.30 281.50 23.33 857.86
Indraprastha Gas 1436.40 -5.27% 1429.70 1510.00 110.80 771.35
Muthoot Finance 488.20 -2.96% 485.65 503.00 35.54 727.94
Hero MotoCorp 3791.15 -2.70% 3780.05 3879.95 272.96 720.00
Marico 321.30 -0.65% 318.05 323.70 21.90 681.68
CESC 1013.10 -3.77% 1010.00 1055.20 68.44 675.54
Vakrangee 513.25 0.69% 501.00 516.95 31.33 610.40
Berger Paints India 252.80 -3.20% 252.00 260.30 15.36 607.77
Century Textile &Ind 1249.05 -2.13% 1244.05 1285.80 71.24 570.36
Jubilant FoodWorks 1380.20 -0.89% 1364.00 1398.00 77.79 563.61
Strides Shasun 949.65 -3.19% 942.65 992.00 51.25 539.69
Bata india 725.40 -2.58% 722.50 743.55 37.78 520.78
Thermax 878.90 -5.01% 872.50 931.95 41.08 467.37
Castrol India 375.55 -1.25% 373.80 381.00 16.44 437.73
Crompt.Greaves Cons. 210.95 -3.23% 210.00 218.00 8.44 399.99
ACC 1688.30 -3.51% 1680.00 1746.00 65.31 386.85
Welspun India 70.90 -3.41% 70.45 73.50 2.68 378.34
Jubilant LifeScience 662.60 -3.63% 658.00 690.00 24.59 371.06
Maruti Suzuki 8068.20 -0.94% 8050.00 8175.50 295.59 366.36
Mindtree Ltd 464.20 0.37% 459.35 471.85 16.97 365.55
Torrent Pharma 1261.90 -6.11% 1247.50 1364.20 45.78 362.77
United Breweries 809.00 0.70% 806.65 827.75 29.08 359.43
Godrej Consumer Prod 917.00 -2.06% 911.15 934.70 32.79 357.56
Tata Communications 680.35 -3.30% 678.05 703.00 23.75 349.13
Godrej Industries 589.20 -4.05% 586.00 608.00 20.53 348.52
Coromandel Interntl. 437.50 -1.53% 431.65 446.40 14.90 340.63
Ultratech Cement 3999.60 -4.00% 3989.20 4160.95 120.93 302.35
Gruh Finance 546.45 0.05% 525.00 549.00 16.35 299.24
Apollo Hospital Ent. 1034.70 -2.49% 1032.00 1059.00 29.01 280.38
Bajaj Auto 3042.45 -1.18% 3008.05 3084.65 84.52 277.81
United Spirits 2465.60 -3.83% 2455.10 2560.80 67.42 273.44
Indian Hotel 112.10 -2.44% 111.10 115.00 3.06 272.85
Rajesh Exports 751.60 2.20% 733.00 764.85 19.94 265.29
Bajaj Finserv 5231.65 -4.64% 5200.00 5459.00 130.23 248.93
Syngene International 490.35 1.23% 479.25 495.00 11.38 232.09
Cummins India 894.45 -2.54% 889.75 923.40 20.45 228.61
Container Corp 1306.60 -2.75% 1300.00 1340.00 26.79 205.01
Pidilite Inds. 814.10 -3.05% 811.75 839.45 15.72 193.16
Britannia Inds 4270.30 -1.34% 4254.05 4345.70 82.34 192.81
Natco Pharma 798.65 -0.91% 792.45 813.45 15.15 189.75
Gujarat Pipavav Port 137.75 -3.03% 136.95 142.55 2.61 189.47
Colgate Palmol. (I) 1100.75 -1.49% 1094.00 1114.90 20.75 188.55
Piramal Enterprises 2748.40 -2.96% 2732.35 2831.85 46.61 169.58
Prestige Estate Proj 264.50 -2.04% 262.40 277.35 4.30 162.52
The Ramco Cements 708.00 -1.64% 701.10 728.25 10.89 153.81
Mahanagar Gas 1083.20 -2.95% 1078.75 1116.00 15.82 146.02
PNB Housing Finance 1563.00 -3.44% 1525.00 1613.00 22.12 141.51
PI Industries 765.25 -2.39% 756.70 784.00 10.10 132.00
Oberoi Realty 408.20 -2.15% 403.30 422.25 5.15 126.14
Siemens 1363.10 -2.97% 1360.15 1398.95 15.70 115.20
Dalmia Bharat 2670.95 -3.78% 2663.00 2791.00 30.43 113.92
Chola. Invest & Fin. 1138.15 -2.63% 1130.00 1165.95 8.96 78.69
Dr Lal Pathlabs 788.85 -1.73% 780.00 807.00 5.47 69.38
SRF 1537.15 -4.00% 1531.00 1593.45 10.05 65.41
Info Edge 1063.60 -2.69% 1051.00 1120.15 6.20 58.34
ABB India 1429.20 -1.32% 1392.05 1450.95 7.95 55.63
Mphasis 614.70 -0.85% 606.00 622.10 3.35 54.49
Emami 1115.05 -1.13% 1110.00 1135.80 5.38 48.23
Quess Corp 822.20 -3.26% 805.55 849.45 3.88 47.13
Eicher Motors 31579.60 -0.77% 31280.00 31779.00 113.82 36.04
AIA Engineering 1355.05 -1.93% 1338.00 1400.00 4.33 31.96
Alembic Pharma 489.95 -2.08% 485.00 502.00 1.45 29.66
Alkem Laboratories 1800.95 -0.01% 1789.40 1816.00 4.42 24.54
Endurance Tech 1015.50 -0.53% 1005.00 1030.05 2.16 21.27
L&T Technology Serv. 776.20 -0.51% 771.00 783.00 1.62 20.86
Shree Cement 17723.30 -3.79% 17505.10 18496.95 36.04 20.34
MRF 62938.15 -0.56% 62650.00 64000.00 107.19 17.03
CRISIL 1846.50 -0.17% 1835.00 1866.00 3.08 16.67
Page Industries 19087.45 -0.71% 18837.30 19379.95 26.76 14.02
Oracle Finl. Service 3502.65 -0.92% 3475.80 3535.25 4.16 11.88
Bosch 21495.05 -0.29% 21302.00 21690.00 17.99 8.37
Glaxo.Cons. Health 4988.50 -1.00% 4970.00 5030.10 3.53 7.07
Glaxosmithkline Phar 2433.05 -0.54% 2410.00 2459.00 1.44 5.90
P&G Hygiene 8337.10 -0.72% 8315.00 8409.60 0.42 0.50