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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Reliance Comm 29.45 0.34% 27.75 29.95 347.24 1,20,503.94
GMR Infrastructure 22.65 -0.44% 22.15 23.35 155.22 68,548.82
Suzlon Energy 15.10 1.68% 14.60 15.20 53.00 35,398.03
ITC 274.55 0.42% 271.10 277.50 705.65 25,710.52
Reliance Power 48.90 0.41% 46.60 49.40 114.21 23,589.94
PNB 176.40 3.46% 169.35 178.00 375.74 21,519.97
Yes Bank 349.35 2.39% 339.10 352.25 741.08 21,425.79
IDFC 58.00 -1.53% 57.45 59.35 111.65 19,144.60
ICICI Bank 353.60 2.15% 340.80 355.00 657.49 18,812.61
SBI 309.25 1.98% 302.50 310.00 567.11 18,461.64
IDFC Bank 58.70 0.69% 57.25 59.60 101.73 17,391.41
Jindal Steel & Power 264.15 -0.08% 250.25 265.40 416.99 16,084.56
Adani Power 38.05 2.98% 36.05 38.25 59.35 15,908.70
Adani Enterprises 199.70 2.28% 188.55 201.00 273.75 14,032.89
Federal Bank 103.15 0.98% 101.15 104.25 138.11 13,469.52
SAIL 93.30 1.08% 90.90 94.15 119.57 12,912.88
Idea Cellular 102.30 1.19% 99.20 103.35 106.50 10,480.66
Manappuram Finance 119.65 3.50% 112.70 120.70 120.34 10,146.48
Ashok Leyland 121.05 0.12% 118.70 121.50 117.69 9,786.89
Bharti Airtel 497.90 0.59% 483.50 500.25 443.05 8,982.20
Biocon 569.35 5.51% 545.10 575.00 493.97 8,746.83
National Aluminium 77.00 2.26% 74.65 77.30 65.04 8,551.62
Bank Of Baroda 165.40 1.88% 161.45 166.65 140.48 8,533.72
Bharti Infratel 346.05 0.65% 339.25 348.55 263.01 7,653.87
Vedanta 331.65 1.52% 323.10 333.70 250.92 7,650.04
Adani Ports &Special 433.45 4.13% 418.80 435.45 325.14 7,588.90
ICICI Prudential 429.70 4.18% 409.05 437.35 314.55 7,344.11
DLF 249.30 -0.36% 245.55 252.75 162.31 6,511.36
TV18 Broadcast 59.45 -0.42% 58.50 60.25 38.15 6,435.20
JSW Energy 91.70 2.69% 89.30 92.70 57.18 6,267.55
NHPC 29.85 1.36% 29.30 30.00 17.78 5,989.07
Hindalco 258.00 1.61% 252.20 259.35 150.45 5,898.31
Power Finance Corp 120.20 0.80% 119.05 122.05 64.01 5,320.28
Jubilant FoodWorks 2093.30 7.72% 1943.40 2112.90 1072.07 5,277.32
Rural Electn. Corp 156.45 2.29% 152.90 158.40 82.17 5,260.28
ONGC 193.70 -0.21% 192.00 196.15 97.85 5,046.02
Sun Pharma Inds. 572.10 -0.80% 567.60 580.65 268.75 4,693.97
Dish TV India 72.65 -0.14% 72.10 73.95 34.11 4,671.11
Reliance Industries 931.30 1.26% 922.10 934.40 423.34 4,559.56
Power Grid Corpn. 196.10 -0.46% 194.30 198.00 89.21 4,546.25
Tata Power 92.20 1.77% 90.20 92.50 41.60 4,545.03
BHEL 97.55 0.10% 96.20 98.40 42.55 4,371.12
Kotak Mahindra Bank 1060.55 1.34% 1043.05 1063.90 453.62 4,304.31
PC Jeweller 587.35 1.08% 574.25 592.35 248.33 4,264.02
Indian Oil Corp. 385.95 2.09% 375.80 389.00 158.25 4,136.95
Syndicate Bank 78.95 2.33% 76.30 79.70 30.69 3,927.67
BPCL 477.30 1.50% 465.40 478.50 184.70 3,908.17
Axis Bank 590.25 0.93% 581.20 594.00 228.67 3,897.05
Tata Motors 418.05 -0.21% 415.05 421.95 162.68 3,894.06
Tata Global Beverage 308.35 0.95% 300.95 310.00 111.83 3,653.29
Fortis Healthcare 145.45 0.94% 144.15 147.65 52.54 3,609.02
Petronet LNG 237.05 0.51% 231.75 238.20 83.65 3,574.68
Bank Of India 164.95 2.77% 159.10 165.55 56.46 3,467.32
Reliance Infra 517.85 2.24% 499.30 521.75 175.55 3,445.08
Aurobindo Pharma 643.20 -0.41% 633.00 647.50 219.76 3,438.43
GAIL India 468.75 0.05% 459.65 471.60 156.58 3,365.07
Union Bank Of India 141.35 2.50% 137.25 141.65 46.33 3,300.81
JSW Steel 282.10 0.82% 273.05 283.10 92.05 3,291.49
Dewan Hsg Fin. Corp. 612.50 3.79% 582.65 615.15 195.56 3,241.77
Tata Steel 753.00 0.17% 742.50 762.00 242.12 3,217.97
Canara Bank 362.70 3.84% 346.80 366.15 114.83 3,213.83
NTPC 172.75 0.35% 170.20 173.45 54.87 3,197.25
IDBI 60.55 0.67% 59.50 61.35 18.68 3,092.83
Infosys 1143.45 -0.80% 1136.00 1147.90 341.96 2,994.14
Torrent Power 302.80 3.36% 287.50 305.30 85.57 2,871.06
HDFC Bank 1952.20 0.93% 1919.25 1959.90 557.75 2,864.00
HDFC 1901.25 0.23% 1894.35 1912.80 539.25 2,833.44
HPCL 416.20 1.08% 409.55 419.95 116.50 2,808.24
Gruh Finance 687.80 15.00% 580.00 717.70 179.59 2,765.15
NMDC 146.40 1.81% 143.20 146.90 39.90 2,747.38
Coal India 284.00 0.34% 280.50 285.90 72.96 2,574.76
L&T Finance Holdings 172.25 0.67% 169.55 172.75 42.58 2,484.34
Mindtree Ltd 702.40 2.67% 671.20 706.00 165.68 2,401.93
HCL Tech. 958.30 0.42% 946.15 967.00 227.31 2,374.22
Hindustan Zinc 299.35 -2.90% 297.70 307.65 70.63 2,349.47
Indiabulls Housing 1301.80 4.67% 1244.30 1308.80 296.39 2,323.61
Karur Vysya Bank 115.35 0.39% 114.00 117.50 26.74 2,306.96
Edelweiss Financial 280.05 2.10% 270.65 282.00 59.81 2,167.02
Vakrangee 446.60 2.29% 436.00 449.90 95.00 2,155.30
Larsen & Toubro 1371.45 0.78% 1353.50 1378.65 291.65 2,127.78
Wockhardt 904.45 -0.96% 886.20 929.40 183.79 2,030.51
Mahindra & Mahindra 765.40 0.81% 748.30 768.30 151.80 2,005.13
Tech Mahindra 552.90 0.05% 547.05 558.50 107.89 1,951.96
Ambuja Cement 268.60 -2.56% 266.40 276.55 52.50 1,942.78
Mah & Mah Finl. Serv 468.60 -1.22% 464.40 479.90 89.76 1,913.74
Tata Motors - DVR 243.70 0.45% 240.90 245.35 45.87 1,883.92
Zee Entertainment 600.35 0.76% 585.00 602.90 110.07 1,852.65
Bharat Electronics 172.75 0.96% 170.10 173.40 31.75 1,848.35
Indraprastha Gas 311.50 1.98% 302.00 312.80 51.55 1,677.44
Welspun India 73.20 0.83% 71.40 74.35 12.19 1,671.52
Jubilant LifeScience 879.95 -2.08% 852.00 916.60 146.73 1,666.50
Housing & Urban Dev. 83.50 1.52% 81.70 83.75 13.51 1,629.01
IRB Infra.&Developer 236.85 -0.98% 231.60 240.00 38.24 1,624.99
Apollo Tyres 264.80 1.13% 260.35 266.00 42.66 1,621.10
Wipro 328.95 1.11% 320.50 330.00 52.45 1,608.10
Engineers India 180.55 1.29% 176.85 181.45 28.46 1,587.38
Hindustan Unilever 1362.45 0.41% 1350.05 1372.85 202.65 1,491.19
Titan Co 891.45 0.63% 879.10 897.55 131.62 1,483.18
Voltas 618.20 2.96% 602.05 620.70 82.74 1,348.47
Lupin 924.10 0.33% 906.40 926.00 123.45 1,343.27
Cadila Healthcare 441.55 0.90% 433.15 451.00 59.17 1,331.75
LIC Housing Finance 562.00 1.84% 551.20 563.50 69.16 1,239.02
RBL Bank 523.30 -0.57% 518.70 534.75 65.13 1,237.59
Exide Inds 221.20 -0.47% 219.40 223.95 26.41 1,192.25
Berger Paints India 246.65 -2.55% 245.20 254.80 27.25 1,096.39
Motherson Sumi Sys 382.30 0.92% 374.55 384.95 41.56 1,094.49
Sun TV Network 1050.20 1.08% 1014.40 1055.95 109.84 1,066.03
UPL 802.35 0.23% 791.00 808.10 81.86 1,023.47
MRPL 125.95 -0.04% 124.00 127.50 12.73 1,012.42
Castrol India 187.75 0.70% 186.00 188.50 18.70 996.99
Havells India 547.60 -0.82% 539.60 551.10 53.33 977.34
Bajaj Finance 1701.90 2.48% 1632.60 1711.25 163.35 974.60
TCS 2959.30 1.41% 2903.65 2982.00 266.70 910.00
Cipla 602.75 -0.15% 600.15 605.10 49.30 818.52
Indian Hotel 142.45 1.32% 138.15 144.00 11.20 793.17
Arvind 449.45 -0.20% 441.25 452.25 35.21 789.14
NBCC (India) 240.30 1.07% 234.00 241.60 18.74 785.59
Indian Bank 381.25 1.23% 372.25 385.85 27.63 727.98
Asian Paints 1189.90 0.14% 1177.90 1195.00 85.85 722.69
Bharat Forge 735.75 2.06% 715.10 737.45 50.28 688.56
Tata Chemicals 724.65 -0.55% 717.20 734.90 46.70 644.58
Godrej Consumer Prod 1050.95 1.53% 1035.05 1055.00 67.17 641.92
Hexaware Tech. 350.40 0.98% 346.50 354.30 22.43 640.39
CESC 1109.05 0.27% 1092.00 1130.00 67.61 610.44
Guj. State Petronet 211.10 -1.40% 206.45 217.00 12.49 592.74
Dabur India 363.80 -0.23% 358.70 367.35 20.51 565.30
Shriram Trans. Fin 1428.00 -1.94% 1408.25 1472.00 79.03 553.99
Bata india 716.25 -0.63% 709.00 723.15 39.57 553.59
Maruti Suzuki 9323.95 -0.48% 9282.00 9396.00 505.78 542.34
Century Textile &Ind 1409.40 1.84% 1378.00 1415.35 71.62 514.66
Indusind Bank 1684.00 0.23% 1670.80 1692.25 83.59 497.10
Marico 314.10 1.00% 310.20 315.50 15.28 488.38
TVS Motor 715.20 -0.66% 708.05 721.60 33.29 465.42
Container Corp 1473.65 2.40% 1448.45 1479.00 67.09 457.21
Rajesh Exports 821.95 -1.08% 815.50 834.80 35.22 425.95
Muthoot Finance 434.25 0.71% 424.55 437.80 16.84 391.00
Oil India 374.65 -0.36% 371.55 379.00 14.14 377.29
Tata Communications 633.85 -0.04% 626.15 639.95 23.67 373.83
PI Industries 997.15 0.30% 980.50 1014.00 35.05 352.31
United Spirits 3713.95 0.83% 3633.90 3731.00 129.47 350.65
CentralBank of India 73.80 0.14% 73.20 74.30 2.42 328.48
Godrej Industries 621.85 1.98% 605.20 623.85 19.83 323.09
Divis Lab 1098.30 0.72% 1082.60 1103.60 35.29 322.35
Glenmark Pharma 624.30 -0.23% 618.50 631.10 20.03 320.74
Ultratech Cement 4300.00 -2.46% 4271.00 4382.40 134.47 311.10
Mahanagar Gas 1044.85 -0.61% 1024.80 1052.50 31.86 307.60
Hero MotoCorp 3589.75 -0.10% 3552.30 3620.00 105.53 295.41
United Breweries 1096.05 1.38% 1071.20 1105.00 32.12 295.01
Natco Pharma 1022.40 1.20% 1004.00 1030.00 29.44 290.09
Bharat Financial Inc 1006.35 0.20% 999.65 1010.00 28.36 282.22
ACC 1829.50 -0.52% 1811.00 1836.35 48.71 267.13
Amara Raja Batteries 825.00 -0.92% 820.30 835.00 21.92 265.38
Gujarat Pipavav Port 153.15 -0.13% 150.35 155.00 3.89 254.94
Balkrishna Inds. 1139.65 1.30% 1116.55 1155.00 28.92 253.49
Dr. Reddys Lab 2490.35 1.17% 2452.00 2505.00 59.81 240.90
Avenue Supermarts 1144.35 0.78% 1126.00 1154.00 27.53 240.81
Siemens 1299.35 0.15% 1258.50 1311.05 30.88 240.58
Crompt.Greaves Cons. 262.55 -1.02% 261.00 269.00 6.28 238.80
Mphasis 789.55 -0.60% 762.00 800.55 16.84 215.67
SRF 1909.80 -0.59% 1863.40 1922.80 40.82 215.31
Interglobe Aviation 1210.60 1.62% 1182.00 1215.00 25.19 209.95
Cummins India 903.30 -0.32% 893.00 911.10 18.06 200.33
Prestige Estate Proj 310.80 0.29% 302.25 315.00 5.95 192.89
Syngene International 615.80 4.09% 590.50 620.00 11.43 188.31
Pidilite Inds. 890.35 -0.32% 888.00 898.00 16.55 185.51
Coromandel Interntl. 574.35 3.34% 554.90 576.80 9.11 160.59
Ajanta Pharma 1560.05 1.75% 1533.25 1567.00 24.62 158.60
Strides Shasun 805.75 0.47% 794.00 808.85 12.62 157.59
Apollo Hospital Ent. 1139.40 2.06% 1115.90 1144.00 17.30 152.93
Bajaj Auto 3210.40 0.29% 3173.45 3223.75 45.99 143.93
The Ramco Cements 785.55 -0.52% 771.55 800.00 10.93 139.69
Colgate Palmol. (I) 1150.95 -0.71% 1145.60 1164.70 15.61 135.30
PNB Housing Finance 1304.15 0.53% 1283.05 1315.85 16.68 128.42
Ipca Laboratories 579.80 -0.85% 575.10 585.25 6.72 115.96
Piramal Enterprises 2793.95 1.28% 2742.35 2810.00 31.54 113.37
Bajaj Finserv 4973.05 1.02% 4842.35 5021.00 54.22 110.41
ABB India 1585.85 2.85% 1512.60 1620.00 16.42 105.09
Endurance Tech 1280.00 0.04% 1245.05 1286.00 12.09 95.35
Oberoi Realty 507.00 0.75% 497.10 511.90 4.35 86.22
Torrent Pharma 1430.50 -0.03% 1405.30 1444.95 12.10 84.65
Dalmia Bharat 3028.40 -2.26% 3006.60 3131.00 20.52 67.66
Britannia Inds 4684.45 1.14% 4630.00 4692.80 30.64 65.59
Chola. Invest & Fin. 1322.70 0.62% 1300.20 1330.95 7.25 55.03
Dr Lal Pathlabs 903.05 -0.29% 892.00 911.95 3.07 34.02
Eicher Motors 28009.45 0.20% 27751.00 28188.35 90.84 32.46
Emami 1262.25 0.09% 1247.10 1269.90 3.99 31.63
AIA Engineering 1599.80 1.18% 1554.65 1618.00 4.77 29.93
Info Edge 1406.55 3.05% 1371.30 1414.95 3.52 25.26
Alkem Laboratories 2218.95 -1.34% 2180.05 2261.05 4.45 19.92
Oracle Finl. Service 4094.05 1.67% 3993.80 4149.00 6.88 16.98
Glaxosmithkline Phar 2473.60 0.01% 2455.00 2489.00 3.90 15.80
Bosch 19976.15 0.36% 19810.10 20019.20 30.33 15.24
Shree Cement 18354.60 -0.36% 18106.80 18593.45 27.45 14.94
CRISIL 1965.20 0.25% 1946.25 1989.60 2.73 13.93
Glaxo.Cons. Health 6641.40 0.24% 6540.00 6720.00 8.14 12.24
Page Industries 22050.80 -0.66% 21900.00 22346.25 24.80 11.22
P&G Hygiene 9415.90 0.23% 9310.00 9449.90 8.36 8.89
MRF 69156.00 0.51% 68500.00 69399.90 53.24 7.72