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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
GMR Infrastructure 20.80 -2.58% 20.40 22.05 169.10 78,981.45
Reliance Comm 20.10 2.03% 19.80 20.95 97.74 47,859.86
Suzlon Energy 18.70 0.00% 18.60 19.15 58.15 30,821.62
SBI 294.50 1.24% 291.05 295.90 767.20 26,110.40
DLF 195.80 -0.68% 190.65 203.80 379.55 18,969.01
Power Grid Corpn. 202.30 -1.65% 200.00 208.70 387.54 18,964.08
Manappuram Finance 97.25 3.46% 94.20 98.90 153.48 15,777.56
Tata Power 82.75 1.22% 80.75 83.40 92.71 11,286.86
Federal Bank 117.50 0.69% 117.05 119.55 124.11 10,500.03
Fortis Healthcare 197.90 1.54% 196.25 201.60 203.34 10,220.37
IDFC 57.70 0.52% 57.50 59.40 56.40 9,684.23
IDFC Bank 57.15 0.00% 57.00 58.30 55.14 9,583.08
JSW Energy 64.90 0.31% 64.45 67.20 62.53 9,458.46
Hindalco 191.60 -2.52% 191.10 198.00 182.00 9,349.29
ICICI Bank 289.60 -0.52% 288.25 293.35 267.27 9,180.87
ITC 311.30 0.76% 308.20 314.20 278.80 8,944.75
ONGC 160.45 -2.64% 160.05 165.15 143.72 8,856.24
SAIL 58.45 2.01% 57.40 59.30 45.63 7,793.95
Vedanta 234.25 -1.82% 231.75 240.80 177.78 7,504.57
Bank Of Baroda 165.15 -1.11% 164.50 168.55 109.32 6,554.88
Bharti Airtel 366.20 -0.30% 362.50 368.95 232.26 6,320.83
Ashok Leyland 93.40 -0.32% 92.90 94.25 57.31 6,118.66
JSW Steel 197.65 -1.25% 196.15 203.95 120.13 5,970.86
Power Finance Corp 129.05 -0.85% 128.25 131.30 74.24 5,705.26
GAIL India 360.10 -2.21% 355.20 367.45 203.86 5,673.70
NHPC 33.15 -2.64% 32.80 34.50 19.01 5,642.76
Jindal Steel & Power 121.70 -2.37% 120.35 126.55 69.60 5,594.35
Adani Power 27.30 0.37% 27.10 27.80 14.30 5,214.72
Sun Pharma Inds. 538.70 2.03% 529.00 539.95 279.35 5,201.69
Idea Cellular 80.25 -0.62% 79.65 81.60 42.05 5,198.92
Reliance Industries 1432.65 0.75% 1427.70 1445.40 727.11 5,055.94
Tata Motors 452.70 -1.01% 451.60 463.00 229.61 5,008.89
Ambuja Cement 244.95 1.91% 240.85 246.90 120.12 4,917.78
L&T Finance Holdings 145.25 -0.75% 144.00 150.15 71.06 4,815.80
Infosys 940.15 -0.34% 935.10 968.70 451.39 4,732.62
PNB 145.55 -0.44% 144.75 147.90 65.61 4,476.02
TV18 Broadcast 37.30 -0.40% 37.15 38.70 16.34 4,303.00
Indian Oil Corp. 393.50 -3.61% 392.30 410.10 171.01 4,289.95
NTPC 158.95 -0.53% 158.30 160.80 68.41 4,283.01
Dish TV India 76.85 -2.10% 76.50 79.35 31.26 4,021.24
Adani Enterprises 130.85 -0.76% 130.00 133.20 52.34 3,971.70
Rural Electn. Corp 181.70 -1.86% 181.15 186.25 72.86 3,962.62
Tata Steel 515.00 -0.51% 512.00 522.35 197.43 3,812.93
Aurobindo Pharma 665.95 1.65% 658.00 672.00 251.48 3,767.79
Petronet LNG 435.80 -1.73% 432.25 450.50 162.05 3,641.37
Axis Bank 508.00 0.05% 506.65 514.45 176.82 3,463.75
HDFC 1653.80 1.57% 1626.10 1660.00 568.10 3,438.98
BPCL 641.80 -1.93% 637.00 654.60 219.19 3,402.72
Reliance Capital 627.25 0.21% 621.30 638.00 206.27 3,262.39
Apollo Tyres 257.30 -1.15% 255.00 263.35 84.30 3,234.46
Coal India 245.70 -1.90% 245.20 251.65 80.01 3,230.39
Yes Bank 1452.00 1.35% 1437.35 1470.00 449.49 3,085.98
Lupin 1066.95 -2.56% 1064.00 1088.95 326.80 3,041.27
Bharat Electronics 166.40 -1.71% 165.25 169.95 49.74 2,955.09
Reliance Power 40.70 0.00% 40.50 41.50 12.05 2,934.12
TCS 2394.85 -0.48% 2385.00 2431.00 693.98 2,887.94
HPCL 512.05 -3.26% 510.60 532.00 147.90 2,839.98
Reliance Infra 493.60 0.69% 490.50 506.00 140.34 2,813.82
BHEL 137.15 0.37% 136.45 138.65 38.63 2,805.18
Syndicate Bank 78.40 -0.76% 78.00 80.10 21.99 2,772.67
Hindustan Zinc 252.85 1.69% 249.05 255.35 66.75 2,639.93
Dewan Hsg Fin. Corp. 456.50 -1.02% 452.55 468.70 113.72 2,461.04
IDBI 56.95 0.09% 56.75 57.60 13.78 2,407.46
Bank Of India 136.35 -0.84% 135.35 138.45 32.85 2,391.72
NBCC (India) 206.90 -1.38% 204.55 213.50 48.81 2,319.43
IRB Infra.&Developer 219.75 -1.98% 218.90 225.60 50.90 2,297.41
Tata Global Beverage 154.75 -1.31% 154.00 158.60 34.52 2,216.58
Union Bank Of India 150.65 -0.46% 149.85 153.80 31.12 2,047.01
Adani Ports &Special 369.45 -0.14% 367.50 373.80 71.77 1,935.08
Wockhardt 558.40 -3.56% 555.00 587.00 104.74 1,839.84
Bharat Financial Inc 721.20 0.21% 716.90 731.15 132.09 1,820.03
Canara Bank 350.45 -0.83% 349.45 356.80 62.49 1,767.48
Kotak Mahindra Bank 997.90 0.60% 990.00 1004.25 174.22 1,745.07
Biocon 332.10 -1.61% 330.80 342.50 57.68 1,709.31
Engineers India 155.05 -1.56% 154.75 159.00 26.61 1,697.01
HDFC Bank 1698.00 -0.04% 1691.20 1716.00 284.60 1,668.87
Indiabulls Housing 1114.25 -0.67% 1107.60 1132.95 186.49 1,661.15
Zee Entertainment 510.65 1.20% 506.90 512.00 82.95 1,627.59
Edelweiss Financial 195.45 -1.26% 194.10 202.10 30.19 1,516.45
Vakrangee 431.65 -0.16% 426.35 441.00 65.58 1,505.12
RBL Bank 511.70 -0.10% 509.85 518.00 77.41 1,500.00
HCL Tech. 849.15 0.68% 836.20 854.00 122.73 1,447.79
Wipro 255.05 -0.33% 253.20 258.85 36.85 1,441.22
NMDC 109.50 -1.71% 109.00 112.10 15.37 1,388.12
Exide Inds 219.05 -2.75% 216.85 226.30 27.65 1,242.41
Mah & Mah Finl. Serv 340.15 -1.39% 338.25 349.45 42.59 1,235.63
Tata Motors - DVR 282.10 -0.91% 281.40 288.90 33.68 1,184.86
National Aluminium 62.80 -0.48% 62.65 64.40 7.49 1,178.90
Larsen & Toubro 1736.40 -1.01% 1732.30 1765.60 205.17 1,174.51
Mahindra & Mahindra 1396.30 0.66% 1381.70 1407.20 157.70 1,128.37
Bharti Infratel 375.00 0.89% 371.00 376.50 42.01 1,120.67
Dabur India 289.00 0.42% 286.65 289.95 31.28 1,083.71
Motherson Sumi Sys 470.70 -0.55% 468.65 479.00 49.81 1,049.43
PC Jeweller 509.00 -2.75% 497.75 532.70 53.21 1,019.00
Titan Co 519.90 -0.61% 516.45 528.80 52.69 1,005.51
Hindustan Unilever 1094.05 -2.62% 1092.05 1117.40 110.16 1,000.21
Crompt.Greaves Cons. 219.95 0.00% 219.55 222.20 22.12 999.07
Arvind 376.05 -1.67% 373.45 387.00 37.24 973.32
Voltas 465.70 -0.56% 464.05 471.45 45.09 963.81
UPL 861.20 -0.57% 856.20 865.60 81.80 949.56
Tech Mahindra 386.95 -1.02% 386.00 394.75 35.91 918.94
Indusind Bank 1490.65 -0.25% 1487.30 1506.45 135.56 905.84
Karur Vysya Bank 144.15 -0.93% 142.10 148.90 13.20 900.89
Cadila Healthcare 525.30 0.83% 517.65 530.00 45.87 873.69
LIC Housing Finance 770.05 -0.35% 766.00 777.95 62.11 804.72
Godrej Consumer Prod 959.80 -50.88% 941.25 977.00 73.63 770.67
Hexaware Tech. 251.90 -2.91% 249.80 262.00 19.21 753.17
Cipla 540.15 -0.16% 539.05 545.55 40.66 750.73
Glenmark Pharma 627.10 -0.21% 625.00 641.95 46.54 737.20
Gujarat Pipavav Port 149.60 3.21% 145.15 154.50 11.03 729.71
Welspun India 81.80 0.12% 81.00 83.25 5.72 695.70
Marico 314.45 -0.73% 312.10 316.90 21.36 679.61
Century Textile &Ind 1116.65 -0.98% 1108.45 1147.50 76.56 674.51
Asian Paints 1162.55 0.62% 1156.60 1171.00 75.85 651.02
Castrol India 412.00 -0.82% 410.60 420.00 25.49 612.20
Guj. State Petronet 160.15 -3.03% 158.50 166.80 9.80 600.90
Amara Raja Batteries 849.75 0.93% 842.40 854.80 50.32 591.60
Sun TV Network 832.60 -1.85% 827.55 851.50 48.82 579.35
ACC 1651.00 -0.40% 1646.00 1674.15 95.54 575.94
Berger Paints India 248.80 -0.99% 248.00 253.70 14.28 567.58
Tata Communications 751.10 -0.19% 747.55 766.40 41.94 553.69
ICICI Prudential 445.10 0.70% 440.60 449.90 24.41 547.44
TVS Motor 542.50 -0.64% 540.45 549.40 29.62 543.28
Shriram Trans. Fin 992.30 -0.72% 986.00 1022.90 53.90 534.22
Oil India 281.50 -1.80% 280.25 287.00 14.20 502.58
Indian Bank 298.40 -0.76% 297.05 304.65 14.65 485.76
Bajaj Finance 1401.80 -1.05% 1395.30 1427.00 67.38 477.59
Container Corp 1199.05 0.48% 1192.10 1213.30 56.75 472.35
Torrent Power 180.45 -1.50% 179.50 184.55 8.41 461.69
Maruti Suzuki 7316.10 0.66% 7288.00 7352.00 319.45 436.03
Interglobe Aviation 1248.40 -0.18% 1244.05 1266.95 53.16 423.04
Gruh Finance 450.15 0.81% 445.65 459.50 18.79 412.85
Syngene International 462.30 -0.06% 461.15 472.00 19.02 409.57
Rajesh Exports 689.25 -0.09% 681.20 693.90 28.10 407.94
Havells India 472.85 -1.71% 469.65 483.95 19.27 404.03
Mindtree Ltd 521.00 0.27% 518.25 530.85 21.18 403.16
Jubilant LifeScience 686.60 -1.63% 680.05 713.80 27.60 394.93
Chola. Invest & Fin. 1083.95 -2.94% 1080.15 1133.35 41.57 377.35
Ultratech Cement 4057.85 1.04% 3992.00 4087.45 147.04 363.65
Jubilant FoodWorks 913.25 -1.40% 909.60 929.90 33.37 363.31
United Spirits 2294.50 -1.15% 2281.70 2347.70 82.97 357.38
Muthoot Finance 451.15 -1.73% 449.20 464.80 16.23 354.94
Divis Lab 640.45 -0.64% 636.50 648.00 20.86 324.40
Bharat Forge 1154.75 -1.14% 1151.10 1178.05 36.41 312.36
Colgate Palmol. (I) 1103.10 0.10% 1096.00 1110.00 34.24 310.48
CESC 881.30 -1.88% 875.60 903.75 27.32 307.76
Bata india 523.40 -0.80% 520.10 531.40 15.95 303.31
CentralBank of India 92.35 -2.64% 91.75 95.00 2.71 287.84
Hero MotoCorp 3730.70 -1.02% 3717.55 3788.30 102.30 272.21
Siemens 1352.55 1.32% 1334.70 1361.60 34.71 256.59
Ipca Laboratories 468.20 -0.41% 465.00 478.90 11.94 253.22
Natco Pharma 970.25 -0.33% 965.00 987.90 24.03 245.54
Pidilite Inds. 818.25 0.02% 815.00 828.00 19.71 239.54
Indian Hotel 129.10 -0.08% 128.15 130.80 3.10 239.33
Apollo Hospital Ent. 1288.35 1.14% 1279.55 1302.00 30.37 234.54
Godrej Industries 635.85 -1.94% 632.85 651.50 14.65 228.88
Bajaj Auto 2845.70 1.00% 2807.35 2851.00 63.62 223.97
Mahanagar Gas 988.80 -0.59% 985.50 1007.00 22.10 221.34
PNB Housing Finance 1577.45 -3.33% 1560.00 1643.05 35.24 219.15
Indraprastha Gas 1077.20 -1.51% 1066.55 1104.00 23.66 216.98
Piramal Enterprises 2890.15 0.69% 2875.00 2948.00 57.97 198.96
Tata Chemicals 615.80 -0.83% 613.45 625.55 11.96 192.84
Info Edge 988.40 1.33% 975.00 1021.55 17.55 176.58
Dr. Reddys Lab 2635.60 -1.91% 2618.55 2699.90 45.68 171.79
Britannia Inds 3641.75 -0.78% 3632.50 3700.00 55.38 150.79
Prestige Estate Proj 258.00 -1.21% 256.00 265.50 3.75 143.14
PI Industries 810.75 0.00% 807.20 828.00 11.52 141.82
Oberoi Realty 373.95 1.38% 369.35 377.00 5.11 136.59
Emami 1107.30 -2.40% 1102.00 1145.00 12.44 111.43
Cummins India 903.00 -1.08% 899.00 922.00 10.11 110.87
Strides Shasun 943.05 0.00% 940.00 947.35 9.82 104.08
Eicher Motors 27680.85 0.54% 27511.00 27993.90 287.21 103.36
The Ramco Cements 687.50 -1.41% 684.15 699.20 7.08 102.38
Torrent Pharma 1175.55 -1.94% 1170.10 1207.75 11.25 94.75
Coromandel Interntl. 427.90 -0.82% 424.70 434.95 4.02 93.62
Dr Lal Pathlabs 845.90 -1.44% 838.00 863.85 7.62 90.16
Alembic Pharma 524.45 -1.71% 518.00 545.00 4.62 87.09
United Breweries 781.55 -0.21% 778.95 790.50 6.65 84.63
Endurance Tech 892.75 -0.41% 890.25 911.95 6.83 76.39
SRF 1625.45 -0.44% 1620.00 1646.00 12.44 76.19
Bajaj Finserv 4220.00 -1.13% 4198.05 4315.00 31.65 74.34
Oracle Finl. Service 3664.80 0.11% 3651.00 3780.00 16.36 44.11
Ajanta Pharma 1522.65 -0.75% 1516.15 1545.50 6.69 43.71
Dalmia Bharat 2507.25 -1.06% 2488.00 2555.90 10.28 40.60
Quess Corp 889.35 -0.87% 882.00 909.90 3.16 35.35
Mphasis 596.65 0.47% 589.00 600.95 1.79 30.06
AIA Engineering 1384.95 -0.72% 1380.00 1410.00 3.73 26.76
Page Industries 16561.00 1.01% 16402.20 17147.00 43.51 25.84
ABB India 1490.00 -1.46% 1486.10 1528.45 3.84 25.46
Alkem Laboratories 1868.55 -0.53% 1855.10 1882.00 3.04 16.26
L&T Technology Serv. 731.60 -0.14% 729.70 734.95 0.95 12.99
Bosch 24286.40 0.25% 24200.00 24588.00 28.56 11.72
CRISIL 1920.75 0.04% 1910.05 1932.00 2.12 11.06
MRF 70975.90 -1.02% 70650.10 72495.00 76.35 10.64
Shree Cement 17337.85 -0.22% 17226.20 17599.95 17.33 9.98
Thermax 936.70 -0.85% 933.10 953.85 0.52 5.48
Glaxosmithkline Phar 2469.15 0.03% 2450.00 2488.00 1.34 5.44
P&G Hygiene 8000.50 -0.01% 7962.05 8029.95 3.57 4.47
Glaxo.Cons. Health 5379.25 0.07% 5343.00 5384.95 2.16 4.03



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