Most Active by Value

As on 26 Apr, 2017, 07:25 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)
Suzlon Energy 20.85 0.24% 20.45 21.40 162.88 77,480.18
GMR Infrastructure 17.15 -3.92% 16.65 18.20 125.24 71,071.85
Adani Enterprises 118.55 -20.94% 117.20 151.55 572.62 44,780.60
IDFC Bank 61.20 3.03% 60.55 63.25 267.47 43,277.05
PNB 167.15 3.76% 161.00 169.60 379.82 23,060.38
ITC 290.90 3.41% 282.00 292.90 546.26 18,942.04
DLF 187.55 -3.42% 179.75 196.85 355.05 18,731.52
SBI 286.45 0.14% 283.35 289.50 397.35 13,836.89
ICICI Bank 276.90 1.61% 273.00 277.95 380.99 13,823.11
Jindal Steel & Power 112.95 -0.26% 112.00 117.20 155.83 13,576.70
Hindalco 197.00 2.76% 192.60 198.45 264.50 13,469.28
Vedanta 234.50 -0.36% 231.10 238.80 303.39 12,871.51
Adani Power 32.70 -0.76% 32.25 33.30 40.98 12,496.68
Axis Bank 517.15 0.15% 508.05 525.00 596.65 11,516.90
Wipro 490.85 -0.70% 488.60 512.50 564.30 11,346.38
IDFC 58.45 0.78% 57.80 59.85 58.93 10,023.60
Federal Bank 94.45 0.53% 93.10 95.65 91.10 9,610.80
Tata Motors 450.80 1.16% 445.50 454.40 380.60 8,438.04
Reliance Comm 34.30 -0.44% 33.75 34.85 28.96 8,419.97
Fortis Healthcare 215.65 -0.30% 214.00 222.90 180.57 8,240.79
Bank Of Baroda 181.65 -0.08% 178.85 184.60 145.54 7,967.39
Ashok Leyland 87.85 -0.34% 86.25 88.85 64.97 7,376.46
Mah & Mah Finl. Serv 330.45 -2.89% 318.60 347.65 242.34 7,269.61
SAIL 60.25 -0.41% 59.95 61.60 43.11 7,083.75
Bank Of India 163.70 3.31% 157.30 166.45 110.94 6,889.33
JSW Steel 198.80 2.21% 195.00 202.20 130.96 6,575.49
TV18 Broadcast 40.95 -2.27% 40.70 42.50 27.28 6,547.71
Idea Cellular 85.70 0.53% 85.25 86.25 54.40 6,355.79
HPCL 535.85 -4.24% 531.00 563.25 339.18 6,240.63
Apollo Tyres 247.25 1.85% 241.85 249.50 152.25 6,171.21
JSW Energy 63.75 -0.47% 63.30 65.10 36.10 5,635.80
National Aluminium 67.45 0.45% 67.10 67.55 36.19 5,370.32
Reliance Capital 641.05 1.76% 625.45 647.55 320.75 5,015.92
Manappuram Finance 95.65 2.41% 93.55 96.35 47.22 4,952.63
BHEL 176.05 -1.04% 173.40 179.95 86.80 4,886.82
ONGC 180.10 -0.77% 179.80 181.80 87.71 4,850.27
Tata Steel 453.80 -0.19% 450.80 463.30 214.08 4,674.44
Rural Electn. Corp 204.70 -1.02% 201.60 207.90 94.33 4,603.31
Infosys 914.25 -1.62% 910.20 935.55 416.52 4,542.25
Reliance Power 48.75 -0.71% 48.15 50.10 21.71 4,403.18
IRB Infra.&Developer 251.95 -1.14% 247.25 257.50 110.78 4,374.22
Welspun India 94.45 0.37% 91.65 95.50 39.45 4,194.08
Tata Global Beverage 153.75 1.35% 151.60 156.60 64.33 4,161.71
Indian Bank 306.90 -0.95% 302.55 316.80 126.75 4,084.92
Adani Ports &Special 323.50 -2.37% 318.00 333.90 132.82 4,078.48
Dish TV India 95.50 -0.10% 94.70 96.90 38.23 3,994.22
Dewan Hsg Fin. Corp. 432.05 0.29% 423.65 441.15 169.85 3,907.89
Reliance Industries 1416.45 -1.14% 1402.60 1440.05 544.67 3,831.78
NHPC 31.45 -0.47% 31.05 31.80 11.75 3,722.10
Tech Mahindra 427.05 -2.53% 424.10 441.95 160.18 3,721.06
Kotak Mahindra Bank 900.35 0.26% 895.55 921.00 326.98 3,611.32
Indian Oil Corp. 433.75 -0.63% 427.40 440.45 156.85 3,609.15
HDFC 1586.00 2.43% 1551.20 1590.00 567.01 3,596.63
GAIL India 413.25 0.43% 409.40 420.15 147.53 3,549.67
Syndicate Bank 74.50 0.13% 73.35 76.25 26.20 3,482.84
Power Finance Corp 157.70 -2.05% 156.25 161.75 55.07 3,465.41
NTPC 165.60 0.09% 164.40 166.45 56.82 3,432.66
Power Grid Corpn. 205.70 -1.39% 204.25 208.50 69.34 3,362.26
Engineers India 167.95 -1.52% 165.20 172.00 56.76 3,360.55
Union Bank Of India 161.55 -0.89% 157.95 165.70 54.21 3,339.73
Ambuja Cement 246.00 -0.16% 243.40 251.00 82.77 3,337.22
Marico 323.60 3.70% 312.50 325.30 104.60 3,293.14
Bharti Infratel 367.30 -2.12% 364.25 377.50 118.96 3,226.10
Bharat Electronics 179.80 -0.25% 177.20 181.60 57.94 3,217.06
Tata Power 85.00 -0.23% 84.80 85.60 26.82 3,153.52
LIC Housing Finance 675.90 0.23% 664.15 687.80 204.52 3,040.44
L&T Finance Holdings 127.45 -0.89% 125.50 129.35 38.26 2,998.58
Edelweiss Financial 171.20 -4.41% 169.25 180.00 51.69 2,981.40
Bharti Airtel 357.55 1.02% 352.00 360.00 105.26 2,949.21
Mahindra & Mahindra 1352.75 3.46% 1314.50 1359.60 384.30 2,876.41
Coal India 276.65 -0.59% 276.00 280.70 79.73 2,868.39
IDBI 74.50 0.54% 73.70 75.45 21.34 2,854.51
TVS Motor 502.55 2.70% 492.00 505.65 134.76 2,699.91
UPL 831.25 3.00% 808.40 836.95 207.77 2,519.71
Exide Inds 230.25 -2.37% 226.40 237.35 57.63 2,481.63
Bharat Financial Inc 790.30 -1.75% 778.55 809.60 197.14 2,478.86
Hindustan Zinc 272.35 -0.11% 271.40 277.20 62.37 2,270.99
Sun TV Network 924.35 -0.28% 914.00 940.50 204.65 2,204.24
NBCC (India) 194.40 0.93% 190.75 196.00 41.77 2,150.59
Canara Bank 330.00 -0.50% 324.45 335.95 69.04 2,082.49
Reliance Infra 578.50 -0.67% 569.10 590.00 120.74 2,077.64
NMDC 129.35 -1.11% 128.50 131.10 26.60 2,044.02
Yes Bank 1582.05 1.61% 1557.75 1586.90 310.57 1,971.65
HDFC Bank 1550.65 0.88% 1468.45 1553.00 301.34 1,948.96
Indiabulls Housing 1010.90 -0.46% 1000.50 1021.90 196.04 1,943.99
Larsen & Toubro 1751.30 0.30% 1740.00 1764.00 337.24 1,923.82
Sun Pharma Inds. 642.80 0.04% 635.10 646.50 122.84 1,915.46
RBL Bank 550.70 -3.02% 547.55 572.00 106.21 1,910.92
Asian Paints 1104.65 0.61% 1092.75 1122.00 207.32 1,870.32
Motherson Sumi Sys 386.00 0.73% 381.15 388.80 71.79 1,864.65
ICICI Prudential 401.25 -4.44% 395.00 424.00 71.91 1,771.63
Guj. State Petronet 189.55 -3.59% 185.70 198.00 33.44 1,762.09
Zee Entertainment 527.75 -0.04% 523.05 533.70 90.82 1,718.55
Tata Chemicals 656.35 2.76% 637.25 661.50 111.22 1,711.25
Biocon 1127.00 -3.30% 1117.00 1184.40 195.58 1,709.28
Cipla 556.75 0.69% 545.40 561.00 78.45 1,425.16
BPCL 731.75 -1.03% 722.50 744.90 97.10 1,324.30
Voltas 411.75 -1.40% 406.60 420.00 54.57 1,317.05
Tata Motors - DVR 275.05 1.42% 271.35 276.80 35.90 1,306.18
Hindustan Unilever 941.35 1.88% 920.30 945.00 121.28 1,296.20
Aurobindo Pharma 624.65 0.30% 618.45 627.90 78.26 1,253.58
Karur Vysya Bank 116.75 -1.68% 116.00 119.75 14.51 1,231.30
Titan Co 479.80 -0.80% 475.00 490.00 59.52 1,227.06
Bajaj Finance 1309.70 -2.39% 1301.55 1349.90 159.87 1,207.32
Indusind Bank 1464.65 0.79% 1454.40 1470.00 173.42 1,186.08
Torrent Power 227.10 -1.82% 223.65 235.40 27.16 1,177.90
Godrej Industries 529.75 -1.47% 527.35 542.25 61.53 1,152.95
Arvind 405.80 -0.78% 401.15 413.40 45.67 1,117.94
TCS 2310.35 -0.05% 2303.05 2343.95 252.96 1,093.72
Petronet LNG 430.50 0.54% 425.25 436.80 46.42 1,075.07
Grasim Industries 1165.60 -1.19% 1162.10 1194.00 125.54 1,065.89
Divis Lab 643.50 -0.58% 627.80 645.45 68.13 1,064.56
Mindtree Ltd 478.40 1.67% 465.40 485.90 50.04 1,042.85
Gujarat Pipavav Port 156.65 -0.57% 155.95 160.05 15.77 998.18
HCL Tech. 800.25 -2.40% 796.55 822.00 77.40 959.12
Havells India 485.00 -0.07% 481.50 490.05 45.53 936.86
Apollo Hospital Ent. 1217.40 4.25% 1162.30 1225.00 111.82 931.42
PC Jeweller 433.05 2.07% 425.50 439.00 40.11 925.54
Jubilant LifeScience 783.05 -2.24% 772.00 824.00 70.45 877.91
Gruh Finance 389.15 -1.06% 376.25 407.00 34.71 868.32
Muthoot Finance 388.95 -1.27% 382.60 401.00 33.99 861.87
Shriram Trans. Fin 1053.70 -3.38% 1047.00 1095.00 90.80 848.13
Hexaware Tech. 223.00 -0.87% 220.55 226.50 18.77 839.44
Prestige Estate Proj 254.30 -4.38% 246.10 268.00 20.85 812.69
Vakrangee 344.55 -0.88% 341.35 350.00 27.68 801.64
Indraprastha Gas 1064.00 0.27% 1044.00 1084.40 79.29 739.30
Dabur India 294.05 0.05% 289.50 295.90 20.94 712.39
Tata Communications 716.20 0.51% 711.45 726.30 43.10 599.76
Castrol India 438.25 -1.01% 435.60 446.75 25.97 587.60
Bharat Forge 1114.05 -1.85% 1105.00 1131.50 64.84 579.93
Wockhardt 724.85 -1.43% 721.05 742.00 42.26 577.68
Berger Paints India 255.45 -0.64% 252.65 261.00 14.41 559.68
Century Textile &Ind 1136.80 -0.54% 1113.05 1153.45 63.29 554.67
Maruti Suzuki 6406.30 1.09% 6311.00 6424.75 345.43 540.50
ACC 1601.60 -0.35% 1591.10 1626.80 84.82 526.76
Rajesh Exports 607.20 0.16% 605.55 613.65 32.01 525.50
Cummins India 1011.65 4.43% 969.00 1028.95 52.78 523.54
Pidilite Inds. 726.40 -0.10% 722.00 738.00 38.01 519.86
CESC 924.25 -0.47% 913.55 939.45 47.07 506.64
Aditya Birla Nuvo 1673.20 -1.36% 1662.75 1713.00 84.10 498.44
Amara Raja Batteries 883.85 0.65% 876.05 890.00 44.04 497.28
Cadila Healthcare 455.70 -0.26% 450.95 461.50 22.65 495.84
United Spirits 1889.55 -1.67% 1880.00 1938.80 90.16 472.54
Lupin 1371.05 -0.46% 1366.85 1382.00 64.55 470.45
Glenmark Pharma 892.70 -0.68% 885.85 901.85 37.48 419.89
CentralBank of India 102.45 0.29% 101.75 104.70 4.31 416.14
Interglobe Aviation 1115.60 0.48% 1103.10 1129.00 44.75 400.69
Bata india 584.05 0.77% 576.50 592.95 22.92 391.20
Piramal Enterprises 2449.50 -2.70% 2406.40 2520.00 84.87 343.50
Jubilant FoodWorks 1049.55 -1.68% 1042.00 1082.85 36.39 341.12
SRF 1748.95 0.93% 1730.35 1771.40 57.57 328.28
Dr. Reddys Lab 2610.65 -1.33% 2606.10 2650.35 84.79 323.50
Britannia Inds 3553.40 2.18% 3460.00 3598.00 110.86 312.94
Oberoi Realty 394.40 -0.78% 391.00 405.90 12.36 308.57
Hero MotoCorp 3313.05 0.24% 3271.00 3328.00 97.16 294.06
Siemens 1333.65 -0.48% 1314.60 1358.50 39.35 292.42
Crompt.Greaves Cons. 220.45 -0.25% 217.65 225.00 6.09 274.86
Natco Pharma 920.95 -0.39% 915.65 937.00 24.11 259.43
Container Corp 1213.60 0.00% 1208.00 1226.85 31.50 259.12
Dalmia Bharat 2114.60 1.28% 2079.90 2132.00 53.65 254.71
Godrej Consumer Prod 1724.45 -1.60% 1715.40 1779.40 44.08 253.94
Oil India 325.55 -0.61% 324.10 328.20 8.05 247.25
Colgate Palmol. (I) 1040.45 -0.02% 1025.00 1047.25 25.44 244.36
Indian Hotel 126.85 0.20% 125.60 127.70 2.96 233.79
The Ramco Cements 700.80 0.16% 693.10 704.80 16.36 233.66
Ipca Laboratories 608.40 1.44% 593.50 617.00 13.61 223.03
Ultratech Cement 4230.90 -0.27% 4200.20 4275.00 92.31 217.77
Mphasis 530.15 -0.10% 521.55 538.80 11.04 208.45
Coromandel Interntl. 358.90 -2.39% 356.00 373.25 7.59 207.23
Chola. Invest & Fin. 1137.70 2.77% 1093.10 1149.95 21.06 186.24
United Breweries 766.65 0.88% 756.10 769.20 13.37 174.62
Bajaj Auto 2885.45 -0.39% 2858.75 2915.00 47.81 165.52
Emami 1027.85 0.70% 1014.30 1037.00 15.89 155.22
Strides Shasun 1091.80 -0.74% 1071.00 1104.90 15.65 143.45
Alembic Pharma 627.65 2.61% 613.25 634.00 6.88 110.41
Bajaj Finserv 4534.20 0.22% 4430.00 4575.00 41.09 90.90
Syngene International 536.10 -1.76% 530.55 555.55 4.90 90.34
Quess Corp 793.65 -0.51% 776.55 814.00 7.04 88.25
Ajanta Pharma 1640.85 -0.97% 1636.85 1663.30 10.49 63.58
Torrent Pharma 1428.80 -1.43% 1421.00 1459.85 8.12 56.47
PI Industries 871.35 -0.89% 855.55 886.10 4.39 50.51
ABB India 1424.00 0.98% 1414.10 1441.80 6.80 47.57
MRF 68850.55 3.43% 66486.95 69848.75 298.76 43.64
Alkem Laboratories 1957.15 -1.39% 1940.05 2027.00 8.21 41.59
Thermax 1024.60 -3.12% 1015.00 1063.00 4.07 39.08
Endurance Tech 821.65 -1.34% 817.00 841.00 3.24 38.90
Dr Lal Pathlabs 960.20 -0.01% 955.05 965.00 3.30 34.32
CRISIL 1921.50 0.56% 1906.05 1933.65 6.26 32.50
Info Edge 804.55 -0.95% 801.10 820.00 2.45 30.39
Oracle Finl. Service 3626.10 -0.26% 3581.10 3649.60 9.81 27.04
Eicher Motors 26041.15 -0.16% 25870.00 26300.00 66.41 25.45
AIA Engineering 1531.75 -0.10% 1505.05 1546.00 3.84 25.17
Shree Cement 19280.45 1.16% 19100.00 19379.95 34.07 17.70
L&T Technology Serv. 745.05 0.98% 738.05 747.00 1.29 17.30
Bosch 22627.40 0.16% 22460.00 22899.00 39.04 17.26
Page Industries 14276.45 0.96% 14099.55 14497.45 14.05 9.82
Glaxosmithkline Phar 2561.40 -0.22% 2547.00 2599.00 2.51 9.80
Glaxo.Cons. Health 5210.05 -0.07% 5181.00 5249.90 4.30 8.27
P&G Hygiene 7437.05 1.37% 7339.95 7469.75 2.71 3.67



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