Most Active by Value

As on 20 Nov, 2017, 09:02 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 12.05 -0.41% 11.45 12.30 71.87 60,410.87
Idea Cellular 101.10 6.20% 94.50 101.95 262.37 26,401.64
Suzlon Energy 13.60 -0.73% 13.50 13.80 33.01 24,219.96
Tata Power 91.70 3.09% 89.00 92.40 203.67 22,268.78
SAIL 81.45 3.49% 77.60 82.50 162.56 20,144.78
DLF 227.65 1.70% 222.75 229.80 433.50 19,164.64
GMR Infrastructure 17.20 1.18% 16.80 17.35 25.38 14,821.18
Bank Of Baroda 184.45 0.49% 182.50 187.85 262.36 14,192.20
ICICI Bank 318.55 -2.01% 317.20 323.90 434.29 13,606.34
SBI 333.00 -1.33% 331.25 337.15 451.14 13,507.66
Tata Global Beverage 274.90 5.77% 259.25 276.25 360.47 13,458.56
TV18 Broadcast 46.80 2.41% 45.50 47.20 62.55 13,418.59
PNB 187.25 -1.86% 186.50 190.70 250.19 13,291.83
Jindal Steel & Power 173.95 5.58% 163.10 174.95 223.40 13,140.33
Adani Power 35.05 2.34% 33.70 35.35 39.59 11,469.31
Yes Bank 313.35 2.37% 308.20 314.00 301.50 9,652.81
Ashok Leyland 114.95 -0.91% 114.35 117.25 109.10 9,459.11
Adani Enterprises 160.40 2.43% 156.05 162.00 138.32 8,674.47
Biocon 423.20 7.32% 407.05 425.00 334.38 8,036.27
ITC 259.20 0.47% 257.25 260.70 205.08 7,916.27
IDFC 61.70 0.98% 60.60 62.15 47.72 7,776.21
National Aluminium 85.35 4.47% 80.00 85.75 63.66 7,655.17
Fortis Healthcare 130.95 0.77% 129.30 133.70 95.12 7,229.34
JSW Energy 80.65 0.12% 79.95 81.85 57.11 7,051.95
Vedanta 313.90 2.05% 303.25 315.00 212.39 6,860.83
NHPC 27.45 1.86% 27.00 27.60 17.82 6,540.65
IDFC Bank 54.90 -0.09% 54.75 55.35 35.70 6,495.92
Bharti Infratel 383.70 0.93% 381.70 392.90 248.47 6,432.18
Hindalco 261.45 1.00% 253.30 262.50 164.46 6,377.94
Power Finance Corp 127.20 0.71% 125.20 128.40 67.92 5,347.45
Bharti Airtel 492.65 -0.17% 489.00 496.70 257.82 5,231.24
Rural Electn. Corp 159.40 -1.09% 158.95 162.25 79.85 4,989.74
Dewan Hsg Fin. Corp. 638.55 0.48% 632.50 644.65 305.87 4,789.70
NTPC 180.45 1.63% 177.15 181.15 84.13 4,687.35
Power Grid Corpn. 208.80 0.10% 205.65 210.30 96.91 4,655.92
Petronet LNG 253.05 -0.73% 252.20 258.00 117.51 4,629.92
BHEL 87.25 -0.68% 86.75 87.90 40.27 4,617.00
Adani Ports &Special 398.60 -0.59% 397.10 405.90 177.79 4,437.94
Reliance Industries 920.85 0.98% 905.00 924.35 386.82 4,220.19
GAIL India 460.35 3.51% 443.45 465.00 190.90 4,194.67
Tata Motors 423.00 0.28% 420.10 425.70 171.25 4,051.15
ONGC 180.00 1.35% 177.70 180.45 71.71 4,004.56
Bank Of India 205.30 -1.23% 203.70 207.45 80.33 3,913.46
IDBI 61.20 2.68% 58.70 61.65 23.40 3,866.54
Syndicate Bank 87.95 -2.28% 86.80 90.00 33.55 3,818.58
Edelweiss Financial 301.20 2.97% 292.50 302.65 111.45 3,727.54
Reliance Power 37.30 0.95% 36.40 37.60 13.13 3,545.82
Union Bank Of India 170.60 -0.03% 167.30 172.15 60.32 3,545.32
Axis Bank 545.15 0.51% 536.75 547.50 187.77 3,458.52
HDFC 1689.20 -0.96% 1685.00 1706.75 577.82 3,406.05
Tata Steel 702.15 0.14% 690.15 707.90 230.03 3,289.27
Federal Bank 113.40 0.89% 112.30 113.80 37.06 3,274.57
Ambuja Cement 264.70 -3.57% 263.00 272.80 87.16 3,261.83
Engineers India 187.45 2.32% 181.10 188.90 57.31 3,096.61
Coal India 278.35 2.03% 270.05 280.25 85.70 3,090.47
Indusind Bank 1649.30 1.07% 1629.85 1659.00 507.30 3,072.45
Welspun India 71.50 3.03% 69.00 72.35 21.64 3,046.18
Tata Motors - DVR 241.25 0.23% 240.35 244.00 73.22 3,027.68
Manappuram Finance 102.55 -0.53% 101.35 103.70 30.82 2,998.06
Vakrangee 694.45 5.45% 655.00 698.40 199.99 2,958.45
Apollo Tyres 235.55 -0.32% 234.55 238.00 68.55 2,905.66
Infosys 960.55 -1.07% 957.25 971.00 272.20 2,830.60
Larsen & Toubro 1229.80 0.57% 1224.00 1248.00 345.36 2,799.31
Reliance Infra 443.35 1.07% 428.55 444.90 114.30 2,606.61
Canara Bank 393.15 1.11% 385.60 395.90 100.56 2,565.11
PC Jeweller 356.25 -1.83% 351.40 365.75 88.43 2,485.21
MRPL 126.90 4.36% 121.15 127.80 27.84 2,233.07
Bharat Electronics 179.75 0.59% 177.75 180.25 38.89 2,170.18
Voltas 630.45 3.10% 612.05 633.75 132.30 2,116.28
HPCL 415.55 0.18% 409.75 417.80 85.38 2,061.15
Lupin 826.15 -0.41% 822.65 832.00 165.82 2,005.48
Sun Pharma Inds. 517.15 0.01% 514.30 521.85 102.26 1,977.34
Wipro 294.35 -0.27% 292.40 296.90 56.79 1,928.45
IRB Infra.&Developer 235.00 0.82% 232.00 238.80 42.58 1,804.61
BPCL 504.45 0.09% 496.50 507.80 89.96 1,790.44
Strides Shasun 818.00 3.93% 791.50 822.40 144.23 1,779.57
NBCC (India) 265.10 -1.49% 264.40 274.00 46.70 1,743.05
L&T Finance Holdings 187.95 -1.16% 187.05 190.50 31.99 1,696.87
Aurobindo Pharma 706.45 -0.33% 703.80 714.80 117.02 1,652.21
NMDC 126.00 1.16% 123.50 126.50 20.64 1,649.26
Indraprastha Gas 304.85 1.01% 301.10 307.00 49.56 1,629.70
Cipla 604.25 -0.71% 596.10 608.00 96.74 1,609.79
JSW Steel 265.95 -0.24% 262.55 267.95 42.14 1,589.74
Indiabulls Housing 1199.50 1.31% 1178.55 1204.95 189.82 1,587.89
Divis Lab 1047.55 2.64% 1015.00 1055.00 159.66 1,538.32
Tech Mahindra 476.80 -1.60% 475.50 487.50 72.97 1,527.04
Housing & Urban Dev. 82.00 -0.30% 81.85 82.75 11.64 1,416.29
Indian Oil Corp. 392.95 -0.56% 389.10 397.00 54.98 1,401.72
LIC Housing Finance 605.60 0.17% 600.45 610.00 83.46 1,379.24
Hindustan Zinc 315.00 1.30% 306.90 316.50 42.52 1,363.81
Mahindra & Mahindra 1408.00 -0.62% 1400.10 1420.05 177.91 1,264.80
Torrent Power 269.00 2.34% 262.15 271.85 33.82 1,261.31
Kotak Mahindra Bank 1040.55 1.70% 1016.85 1041.90 129.29 1,248.43
Titan Co 783.95 -0.30% 778.00 793.40 97.55 1,244.90
Guj. State Petronet 208.85 0.51% 208.50 211.70 25.51 1,215.24
Indian Bank 417.60 1.22% 407.80 419.80 50.10 1,206.64
HCL Tech. 842.15 0.26% 836.90 848.45 95.07 1,130.24
Cadila Healthcare 445.55 -0.31% 443.10 453.95 49.00 1,091.91
Dish TV India 76.75 0.72% 76.05 77.15 7.77 1,013.16
Motherson Sumi Sys 357.50 -0.58% 355.65 361.65 34.49 963.00
Bharat Forge 697.05 0.09% 691.50 704.20 66.20 948.52
Marico 303.85 -1.15% 300.95 308.55 28.44 935.75
Arvind 424.40 0.50% 416.45 425.60 38.93 922.74
Tata Chemicals 739.30 3.15% 713.00 741.20 67.20 920.05
Crompt.Greaves Cons. 245.60 0.64% 244.00 249.75 21.55 872.54
Zee Entertainment 532.70 -0.52% 528.00 535.00 44.26 833.24
Hexaware Tech. 330.35 -0.05% 326.40 332.55 27.17 825.06
Mah & Mah Finl. Serv 435.80 -0.55% 432.10 443.65 34.89 799.08
Ajanta Pharma 1335.20 4.85% 1281.15 1344.30 99.05 751.70
Bharat Financial Inc 975.60 0.87% 965.00 983.85 72.53 742.29
Shriram Trans. Fin 1279.65 -1.64% 1262.35 1299.75 94.68 738.74
Prestige Estate Proj 309.40 0.83% 301.35 313.00 22.21 721.30
Hindustan Unilever 1274.50 -0.29% 1266.15 1281.15 89.99 707.10
Glenmark Pharma 592.50 1.68% 584.10 596.00 41.21 696.52
RBL Bank 514.90 0.71% 512.55 516.80 33.66 653.67
Castrol India 392.75 -0.97% 391.90 397.85 25.38 643.48
ICICI Prudential 389.25 -0.71% 386.10 396.75 25.01 640.39
Havells India 510.70 0.57% 506.45 515.85 32.71 639.36
Exide Inds 201.25 0.15% 200.00 202.90 12.73 631.65
Dabur India 337.55 0.31% 334.70 339.65 20.97 622.66
Bajaj Finance 1805.25 1.00% 1770.05 1807.50 108.09 602.12
Sun TV Network 835.60 -0.82% 827.00 845.00 49.94 598.35
HDFC Bank 1838.15 0.69% 1829.00 1839.70 109.82 598.11
Wockhardt 715.90 0.64% 707.55 721.70 42.61 595.82
UPL 728.90 0.65% 721.00 733.00 40.42 555.27
Pidilite Inds. 849.05 1.62% 830.10 851.00 44.88 531.17
Bata india 742.15 -1.32% 736.55 754.30 38.67 520.51
TCS 2703.45 -0.14% 2695.30 2726.90 137.46 507.25
Container Corp 1362.45 1.27% 1342.05 1390.00 67.40 493.87
Godrej Industries 570.50 2.87% 548.50 572.00 26.94 477.23
ACC 1707.05 -3.18% 1703.20 1754.20 74.25 430.56
Jubilant LifeScience 659.65 -2.68% 652.20 676.70 27.58 416.88
CentralBank of India 81.70 0.00% 81.35 83.20 3.35 408.07
United Breweries 1075.70 -2.37% 1068.25 1097.25 42.86 397.06
Karur Vysya Bank 120.65 0.46% 118.10 120.95 4.74 394.12
Amara Raja Batteries 804.65 0.66% 790.15 811.00 31.31 388.94
Apollo Hospital Ent. 1059.60 0.45% 1037.55 1063.30 39.41 374.41
Maruti Suzuki 8425.65 0.93% 8350.00 8449.00 312.93 372.04
United Spirits 3244.80 1.86% 3170.00 3263.00 116.56 362.07
Mindtree Ltd 507.50 -1.73% 505.00 517.25 17.95 352.46
Hero MotoCorp 3658.60 0.76% 3618.00 3689.00 127.91 350.05
TVS Motor 709.05 0.11% 706.90 714.50 24.55 345.59
Century Textile &Ind 1319.95 0.36% 1300.35 1326.20 45.23 343.45
Mahanagar Gas 1066.25 -0.87% 1060.50 1086.20 36.48 341.66
Jubilant FoodWorks 1745.85 -0.87% 1735.00 1768.00 58.10 332.41
The Ramco Cements 700.00 -3.73% 693.10 735.00 23.23 330.94
Muthoot Finance 449.70 -1.50% 448.00 456.40 13.96 309.43
Balkrishna Inds. 2069.85 -0.48% 2056.00 2147.20 62.16 297.05
Godrej Consumer Prod 957.55 1.42% 940.10 964.90 27.84 291.96
Oil India 352.80 -0.21% 347.10 358.85 10.14 286.91
CESC 1006.80 0.21% 995.10 1010.00 28.72 286.62
Tata Communications 702.60 0.21% 700.30 707.75 19.42 275.98
Mphasis 705.95 -0.81% 704.45 713.90 19.58 275.55
Dr. Reddys Lab 2274.45 -2.07% 2260.15 2337.00 62.94 273.59
Asian Paints 1166.35 -0.42% 1159.65 1176.45 29.85 255.84
Siemens 1184.25 -0.72% 1169.35 1198.00 29.33 248.52
Indian Hotel 110.75 -0.98% 110.30 113.00 2.60 233.44
Oberoi Realty 480.00 2.45% 468.40 491.00 10.78 226.26
Cummins India 855.70 -0.05% 854.25 862.05 19.28 224.95
Ultratech Cement 4181.30 -2.01% 4170.40 4240.50 89.85 214.32
Bajaj Auto 3242.00 1.10% 3200.00 3255.00 68.01 209.89
Ipca Laboratories 542.10 2.57% 528.00 547.95 11.09 205.04
Interglobe Aviation 1171.70 0.55% 1163.00 1178.20 23.77 202.87
Berger Paints India 252.15 -1.54% 251.35 254.55 5.04 199.21
Avenue Supermarts 1106.15 0.01% 1103.35 1118.90 21.05 189.76
Gujarat Pipavav Port 132.20 0.27% 131.20 132.95 2.23 168.38
SRF 1757.85 -0.86% 1732.75 1795.00 29.55 167.79
Britannia Inds 4763.20 0.28% 4724.35 4799.00 75.74 159.18
Torrent Pharma 1249.75 -1.05% 1246.55 1275.20 19.89 158.64
Colgate Palmol. (I) 1045.15 0.36% 1032.35 1053.00 16.53 158.05
Gruh Finance 498.40 -1.94% 495.00 509.95 5.87 117.66
Piramal Enterprises 2610.50 0.48% 2575.20 2621.90 27.18 104.62
PNB Housing Finance 1389.85 1.14% 1367.05 1396.00 13.34 96.07
Chola. Invest & Fin. 1286.75 1.00% 1263.60 1294.75 11.86 92.35
Natco Pharma 900.65 0.01% 893.50 915.55 7.96 87.81
Bajaj Finserv 5173.55 0.85% 5144.10 5215.00 44.53 85.98
Syngene International 525.05 1.75% 516.20 529.00 4.02 76.66
Coromandel Interntl. 504.30 -0.84% 502.00 515.45 3.77 74.12
Dr Lal Pathlabs 899.95 0.00% 894.40 903.00 5.75 63.99
Shree Cement 17503.15 -4.25% 17310.05 17852.95 104.49 59.67
Endurance Tech 1205.05 0.60% 1185.20 1209.75 6.55 54.35
Dalmia Bharat 3028.35 -1.50% 3001.90 3073.95 15.39 50.77
Rajesh Exports 762.50 0.41% 759.50 769.80 2.97 38.98
Emami 1295.75 0.66% 1273.00 1299.00 4.80 37.16
ABB India 1381.40 0.19% 1337.40 1390.00 4.53 32.97
PI Industries 828.70 0.49% 822.65 834.85 2.51 30.28
Bosch 19376.50 2.16% 18834.00 19450.00 49.67 25.95
Info Edge 1207.60 2.15% 1165.15 1218.95 3.01 25.11
Oracle Finl. Service 3663.35 0.40% 3615.05 3674.00 7.44 20.37
Eicher Motors 30639.70 -0.22% 30474.95 30754.00 49.43 16.16
Page Industries 23041.00 -1.73% 22850.00 23529.45 31.85 13.73
CRISIL 1850.55 0.02% 1840.00 1865.00 2.25 12.11
AIA Engineering 1390.80 -0.13% 1388.00 1404.90 1.55 11.09
Glaxosmithkline Phar 2492.90 -0.83% 2477.20 2518.95 2.69 10.81
Alkem Laboratories 1977.60 0.14% 1954.00 1983.05 1.75 8.89
MRF 68718.95 -1.03% 68476.05 69869.85 28.50 4.13
Glaxo.Cons. Health 6048.15 0.53% 5976.00 6051.00 1.64 2.71
P&G Hygiene 9066.35 -0.40% 8812.00 9102.90 1.94 2.15