Most Active by Value

As on 27 Jul, 2017, 03:58 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 19.10 1.06% 19.00 19.70 205.53 1,07,609.05
GMR Infrastructure 19.15 1.86% 18.75 19.45 96.51 50,394.93
Federal Bank 115.00 -3.64% 111.85 121.40 510.65 44,404.74
ICICI Bank 310.35 2.04% 304.55 311.00 808.48 26,050.72
Jindal Steel & Power 151.70 8.40% 140.55 152.45 369.75 24,374.01
Adani Power 34.95 5.43% 33.25 35.15 73.69 21,084.56
Vedanta 280.95 2.44% 278.00 283.25 522.40 18,594.06
Idea Cellular 94.55 -3.22% 93.50 98.20 157.16 16,622.13
Reliance Comm 25.70 0.59% 25.20 25.85 38.82 15,106.27
JSW Energy 68.00 2.33% 66.50 69.20 99.04 14,565.05
L&T Finance Holdings 161.15 3.70% 153.35 165.00 210.48 13,060.90
SBI 295.80 -0.10% 295.25 299.65 370.58 12,527.91
Axis Bank 528.85 -2.95% 525.40 543.95 639.12 12,085.06
DLF 195.60 0.64% 194.90 197.80 208.23 10,645.93
Tata Power 82.55 -0.54% 81.90 83.45 78.68 9,530.86
ITC 293.65 0.77% 291.50 294.25 270.44 9,209.59
ONGC 164.00 0.43% 163.40 164.60 149.95 9,143.18
PNB 158.90 -2.49% 158.10 163.70 140.92 8,868.58
Yes Bank 1711.95 5.82% 1605.25 1724.00 1463.57 8,549.14
Hindalco 221.55 0.61% 218.75 222.80 182.85 8,253.01
Ashok Leyland 106.15 1.14% 104.95 106.55 87.48 8,240.90
Bharat Financial Inc 789.75 -0.45% 771.00 813.80 619.53 7,844.62
Bank Of Baroda 163.35 -1.00% 163.00 166.50 127.07 7,778.97
Tata Steel 565.75 2.31% 554.10 567.95 400.97 7,087.42
Rural Electn. Corp 175.95 -1.01% 175.50 179.60 117.49 6,677.26
Power Finance Corp 122.80 -1.52% 122.50 125.40 81.41 6,629.77
IDFC Bank 60.35 -0.25% 59.90 60.90 39.81 6,596.15
NHPC 30.70 1.32% 30.35 30.80 19.97 6,505.49
Apollo Tyres 266.90 0.89% 264.25 268.90 148.80 5,575.02
Bharti Airtel 426.25 -0.36% 421.75 430.05 221.46 5,195.66
IDFC 58.35 -0.51% 58.20 59.10 29.31 5,023.30
Reliance Industries 1622.75 1.29% 1601.10 1629.90 814.36 5,018.39
Union Bank Of India 159.55 -1.05% 158.20 162.70 78.64 4,928.91
Bank Of India 160.60 -2.04% 159.30 164.55 75.82 4,721.19
SAIL 63.90 0.55% 63.45 64.65 29.75 4,655.34
TV18 Broadcast 40.80 2.51% 39.75 40.90 18.92 4,637.63
JSW Steel 219.15 1.88% 215.60 221.95 100.37 4,579.84
National Aluminium 70.85 0.21% 70.50 73.00 29.63 4,182.19
Bharat Electronics 175.50 1.65% 172.30 176.05 71.23 4,058.75
NTPC 166.35 1.49% 164.00 167.15 65.29 3,925.14
Tata Global Beverage 172.20 0.61% 170.75 175.35 65.49 3,803.34
Fortis Healthcare 166.25 -1.42% 165.60 169.80 63.07 3,793.74
Mah & Mah Finl. Serv 396.85 -0.64% 392.60 403.40 148.89 3,751.68
Petronet LNG 207.70 0.87% 206.00 208.60 75.77 3,647.94
Tata Motors 457.30 0.26% 455.00 458.70 166.53 3,641.56
Syndicate Bank 77.30 -0.51% 77.05 78.40 28.02 3,625.36
Manappuram Finance 106.95 -1.02% 106.55 108.90 36.76 3,437.30
Infosys 994.05 0.02% 990.40 999.00 341.46 3,435.01
Adani Enterprises 140.75 1.04% 138.90 142.30 48.11 3,418.32
IDBI 62.20 0.73% 61.50 62.75 21.13 3,397.35
NMDC 123.75 1.98% 121.10 124.40 40.99 3,312.60
ICICI Prudential 450.35 -3.79% 448.25 474.80 148.68 3,301.35
GAIL India 375.65 0.62% 372.40 384.75 124.00 3,301.06
Adani Ports &Special 393.05 0.59% 388.00 394.35 127.50 3,243.88
BPCL 471.40 0.96% 466.50 472.55 152.18 3,228.34
BHEL 143.90 -1.20% 143.50 147.20 45.84 3,185.77
Dish TV India 79.25 -0.44% 78.85 80.80 25.00 3,154.34
UPL 873.30 -1.19% 870.85 900.00 259.67 2,973.48
Wipro 289.35 -0.07% 287.80 291.50 85.95 2,970.59
Power Grid Corpn. 217.30 0.14% 215.55 217.95 64.28 2,958.13
Indian Oil Corp. 373.65 -0.31% 372.00 376.05 99.86 2,672.52
HPCL 370.55 -0.92% 368.90 375.45 98.65 2,662.27
PC Jeweller 250.10 -0.85% 248.10 254.20 66.40 2,654.82
Reliance Power 44.45 0.45% 44.05 44.90 11.76 2,645.62
Edelweiss Financial 205.35 2.80% 199.25 207.90 51.84 2,524.35
Hindustan Zinc 284.80 0.98% 282.05 285.80 70.54 2,476.85
Hexaware Tech. 256.25 3.51% 248.45 258.30 60.35 2,355.30
Coal India 260.65 0.91% 258.05 261.90 57.33 2,199.36
Biocon 403.40 -0.07% 398.45 407.75 88.27 2,188.04
Zee Entertainment 530.65 -1.49% 527.00 541.10 109.10 2,055.94
Reliance Capital 655.65 0.86% 648.40 659.95 132.26 2,017.25
Asian Paints 1134.00 -1.40% 1126.00 1144.80 223.79 1,973.46
Sun Pharma Inds. 579.50 2.40% 566.50 580.30 109.93 1,896.91
Havells India 461.40 0.90% 451.30 462.35 86.82 1,881.73
Canara Bank 357.15 -0.01% 355.30 360.45 66.93 1,874.12
Engineers India 162.75 0.03% 160.85 165.40 30.28 1,860.22
Kotak Mahindra Bank 986.55 -0.14% 982.60 995.50 179.22 1,816.66
IRB Infra.&Developer 214.75 -1.11% 213.05 218.45 38.50 1,792.95
Aurobindo Pharma 747.70 -0.34% 743.10 754.50 131.88 1,763.80
Ambuja Cement 264.90 -1.08% 264.00 267.65 45.03 1,699.99
Exide Inds 217.25 0.25% 216.75 220.20 36.84 1,695.91
Muthoot Finance 477.65 2.51% 467.00 483.40 80.62 1,687.89
Hindustan Unilever 1164.55 1.30% 1141.35 1167.00 182.05 1,563.29
HCL Tech. 892.70 -0.26% 884.00 903.50 134.96 1,511.86
Motherson Sumi Sys 322.00 -0.37% 320.95 325.50 48.25 1,498.44
Bharti Infratel 413.50 -0.52% 407.55 414.90 61.56 1,488.82
Bajaj Finance 1687.15 3.67% 1630.00 1695.75 249.01 1,475.91
Tech Mahindra 389.35 -0.45% 386.65 393.80 54.87 1,409.29
Indiabulls Housing 1189.25 -0.72% 1183.20 1216.50 154.43 1,298.52
Mahindra & Mahindra 1413.50 1.71% 1389.05 1420.20 179.20 1,267.79
Jubilant FoodWorks 1282.85 -1.04% 1270.80 1312.40 162.42 1,266.05
Indusind Bank 1580.20 2.44% 1536.65 1585.00 185.83 1,175.99
Larsen & Toubro 1180.25 0.80% 1166.00 1184.00 137.10 1,161.59
LIC Housing Finance 737.05 0.68% 731.75 743.30 84.00 1,139.64
Lupin 1123.60 0.28% 1115.50 1128.65 125.22 1,114.46
Prestige Estate Proj 256.55 2.97% 249.20 271.00 28.46 1,109.46
Dewan Hsg Fin. Corp. 458.75 -0.82% 456.10 465.50 49.70 1,083.42
Indian Bank 314.90 -1.99% 314.40 323.80 31.22 991.39
HDFC Bank 1747.55 0.45% 1732.50 1755.00 170.18 973.84
Pidilite Inds. 805.65 -2.68% 796.95 814.00 78.31 972.07
Divis Lab 678.80 0.49% 675.30 684.50 64.38 948.49
Arvind 369.85 0.64% 367.55 371.25 33.34 901.42
Cipla 575.45 1.96% 563.50 577.45 49.76 864.73
Marico 326.70 -1.22% 324.30 331.50 27.24 833.79
Crompt.Greaves Cons. 205.20 0.47% 203.15 208.00 17.09 832.80
Reliance Infra 509.50 0.40% 505.25 512.50 42.04 825.16
Titan Co 537.90 0.33% 533.20 541.00 43.97 817.43
Voltas 499.05 -1.01% 498.30 506.75 40.18 805.17
RBL Bank 528.30 -0.15% 525.05 530.50 41.26 781.05
Godrej Consumer Prod 1028.70 2.77% 1003.00 1033.60 80.12 778.88
TVS Motor 570.60 0.05% 568.55 573.45 43.20 757.10
Wockhardt 621.45 -2.22% 617.25 633.70 45.49 732.07
TCS 2556.00 -0.60% 2547.00 2575.00 186.57 729.91
Dabur India 306.25 -0.21% 304.15 308.40 21.34 696.77
NBCC (India) 210.70 0.74% 208.00 212.15 14.58 691.95
Bharat Forge 1138.55 1.43% 1121.45 1147.45 78.41 688.66
Guj. State Petronet 185.10 1.15% 181.00 186.40 12.67 684.64
Bata india 584.30 0.21% 583.00 589.90 39.59 677.53
Tata Communications 678.85 1.19% 665.35 682.70 44.96 662.26
Shriram Trans. Fin 982.10 -1.61% 975.20 1004.80 64.13 652.97
Cadila Healthcare 548.75 0.94% 537.00 550.20 34.02 619.87
Tata Chemicals 626.10 1.29% 617.10 630.10 35.72 570.54
Century Textile &Ind 1184.45 2.34% 1155.65 1188.80 67.13 566.73
Castrol India 408.00 -0.93% 407.40 412.20 22.49 551.28
Karur Vysya Bank 137.30 -0.51% 136.80 139.40 7.55 549.75
Rajesh Exports 716.40 1.73% 704.05 725.50 39.34 549.20
Glenmark Pharma 707.70 1.11% 694.30 709.45 38.03 537.32
Welspun India 86.75 -1.81% 86.05 89.20 4.26 490.68
Godrej Industries 674.45 -0.77% 672.00 684.45 32.87 487.30
Torrent Power 179.25 0.65% 177.30 181.20 8.29 462.51
Vakrangee 439.60 0.46% 435.25 442.00 20.14 458.05
Tata Motors - DVR 270.50 0.61% 269.00 271.35 12.00 443.77
Sun TV Network 804.35 -1.12% 801.15 818.10 35.23 437.99
Interglobe Aviation 1234.65 -0.95% 1231.10 1248.00 51.61 418.02
Cummins India 999.85 -0.55% 993.45 1010.00 39.09 390.96
ACC 1706.35 -1.14% 1697.95 1732.35 66.05 387.08
Maruti Suzuki 7565.25 0.80% 7504.00 7595.00 285.81 377.79
Oil India 282.05 0.68% 279.10 282.75 10.48 371.53
Emami 1111.30 0.59% 1100.00 1135.00 40.78 366.92
Hero MotoCorp 3717.45 0.23% 3687.00 3745.45 136.29 366.61
PI Industries 774.45 2.83% 754.00 783.00 28.00 361.50
United Spirits 2572.45 -0.92% 2566.00 2602.95 81.75 317.78
Gujarat Pipavav Port 148.85 -0.37% 145.05 150.60 4.67 313.95
Jubilant LifeScience 739.90 0.39% 733.25 757.55 22.24 300.60
CESC 898.50 0.13% 893.80 904.60 26.47 294.56
Siemens 1385.15 1.19% 1363.50 1401.00 40.07 289.28
Container Corp 1173.00 0.19% 1166.00 1179.15 30.29 258.26
Berger Paints India 255.40 0.75% 252.05 256.50 6.49 254.27
Bajaj Auto 2841.35 -0.22% 2829.20 2852.80 71.76 252.55
Apollo Hospital Ent. 1292.75 -0.12% 1281.20 1312.00 32.21 249.16
CentralBank of India 91.50 0.11% 91.05 92.55 2.27 247.84
Ultratech Cement 4074.40 -0.76% 4067.15 4123.00 97.03 238.14
Mindtree Ltd 480.20 -0.34% 479.10 484.30 10.77 224.29
Colgate Palmol. (I) 1065.70 -0.10% 1060.05 1071.65 22.87 214.64
SRF 1558.50 2.79% 1513.00 1565.00 33.05 212.06
Indraprastha Gas 1131.80 0.66% 1126.00 1141.25 22.48 198.63
Dr. Reddys Lab 2707.35 0.56% 2680.90 2716.55 47.29 174.67
Indian Hotel 124.25 -1.04% 123.70 127.45 1.93 155.47
Strides Shasun 1088.60 0.41% 1072.25 1094.60 16.13 148.19
Ipca Laboratories 493.85 2.86% 478.55 494.95 7.05 142.73
The Ramco Cements 669.65 0.40% 665.25 674.75 9.08 135.62
Oberoi Realty 376.90 -0.80% 374.35 389.00 4.92 130.48
Mphasis 596.00 2.64% 573.15 599.60 7.58 127.25
Syngene International 483.85 3.06% 470.00 489.10 6.14 126.99
Bajaj Finserv 4955.45 -0.06% 4925.00 4996.75 60.91 122.93
Natco Pharma 1001.40 0.50% 995.15 1006.40 11.56 115.41
United Breweries 817.45 0.75% 808.75 819.90 8.39 102.65
Dalmia Bharat 2604.00 0.63% 2591.20 2622.00 26.57 102.02
Gruh Finance 459.50 -0.56% 457.15 465.95 4.68 101.91
Mahanagar Gas 978.50 -0.61% 977.00 994.00 9.94 101.61
Chola. Invest & Fin. 1146.60 -0.94% 1135.20 1168.90 11.51 100.39
PNB Housing Finance 1507.75 0.09% 1502.15 1520.00 12.05 79.90
Britannia Inds 3850.60 0.00% 3840.30 3862.00 30.09 78.14
Coromandel Interntl. 443.10 -0.88% 440.50 448.00 3.23 72.91
Piramal Enterprises 2905.95 -0.01% 2891.10 2919.00 19.72 67.86
Ajanta Pharma 1435.95 -0.98% 1432.00 1462.95 9.09 63.31
Torrent Pharma 1278.30 1.01% 1257.05 1284.95 7.51 58.77
AIA Engineering 1461.35 2.33% 1417.00 1479.00 7.63 52.19
Eicher Motors 29002.45 2.09% 28408.05 29100.00 127.17 43.85
CRISIL 1859.95 -1.33% 1839.05 1898.00 8.15 43.84
Quess Corp 874.25 -2.55% 863.00 898.90 3.83 43.77
Alembic Pharma 544.45 0.23% 540.50 549.20 1.94 35.71
Dr Lal Pathlabs 838.35 -0.12% 835.00 842.05 2.89 34.47
Endurance Tech 915.15 0.27% 907.25 919.90 2.94 32.11
Info Edge 981.15 -1.63% 976.00 1008.50 2.36 24.04
Alkem Laboratories 1843.80 0.75% 1825.10 1847.00 4.32 23.42
Thermax 914.80 0.34% 904.85 927.30 1.79 19.61
L&T Technology Serv. 761.60 -1.95% 760.05 779.00 1.32 17.37
Shree Cement 17460.70 -0.73% 17201.25 17772.95 27.90 15.98
Oracle Finl. Service 3616.60 -0.39% 3600.95 3664.75 4.68 12.95
MRF 69989.85 -0.49% 69808.25 70555.55 60.45 8.64
Glaxosmithkline Phar 2491.85 -0.72% 2470.00 2510.05 2.07 8.30
Bosch 24280.25 0.14% 23880.00 24400.00 19.86 8.18
Page Industries 16774.05 0.29% 16601.00 16900.00 9.06 5.40
P&G Hygiene 8039.40 -0.97% 7990.00 8110.05 2.57 3.20
Glaxo.Cons. Health 5497.55 -0.02% 5458.90 5509.00 0.61 1.11