Most Active by Value

As on 23 May, 2022, 07:28 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  - BSE200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Yes Bank 13.96 3.71% 13.65 14.29 39.13 28,030.01
Vodafone Idea 9.14 2.47% 9.02 9.19 24.88 27,216.11
Reliance Power 12.86 4.55% 12.53 12.91 5.80 4,509.23
BHEL 53.15 7.81% 49.90 53.50 17.98 3,383.07
Ashok Leyland 130.30 6.02% 127.20 132.90 35.21 2,702.46
PNB 29.95 2.57% 29.50 30.05 7.92 2,643.59
IDFC First Bank 36.00 2.71% 35.50 36.30 8.84 2,455.68
SAIL 83.00 3.43% 81.60 83.40 17.76 2,139.85
Tata Power 233.25 2.10% 230.35 236.00 48.88 2,095.64
Adani Power 311.95 5.00% 305.15 311.95 55.94 1,793.25
Tata Motors 417.95 4.82% 409.20 421.35 70.53 1,687.55
ITC 279.95 1.56% 276.55 282.30 46.39 1,657.21
IDBI 36.65 1.10% 36.55 37.30 4.74 1,293.50
Bank Of Baroda 99.45 3.16% 98.00 99.95 12.16 1,223.20
MRPL 92.70 4.98% 91.15 92.70 10.94 1,180.03
Indian Oil Corp. 116.95 -0.34% 116.15 119.10 11.47 980.65
Wipro 459.60 1.83% 455.00 462.15 35.62 774.96
National Aluminium 99.00 5.32% 96.35 99.45 7.12 719.39
SBI 462.50 3.31% 454.00 464.00 30.89 667.96
RBL Bank 116.80 2.77% 114.10 118.20 7.77 665.50
Zee Entertainment 238.60 3.60% 233.35 239.25 14.94 626.34
NMDC 146.35 4.39% 141.70 146.95 8.10 553.19
Power Grid Corpn. 229.05 0.24% 226.85 233.05 12.18 531.89
Vedanta 314.40 3.61% 309.65 319.85 16.27 517.59
Federal Bank 85.30 2.22% 84.20 85.50 4.28 501.74
Union Bank Of India 36.05 1.69% 35.80 36.35 1.72 476.56
Indiabulls Housing 120.30 3.48% 117.30 123.00 5.60 465.55
Cadila Healthcare 357.15 5.48% 339.55 358.95 16.43 460.00
Infosys 1455.50 1.98% 1447.00 1466.90 63.84 438.61
GMR Infrastructure 36.60 3.54% 35.55 36.95 1.60 437.22
Tata Steel 1170.20 4.22% 1141.50 1178.20 49.12 419.79
NTPC 149.50 0.91% 147.65 151.00 6.01 402.32
L&T Finance Holdings 76.40 1.46% 75.25 77.20 2.90 378.97
Bandhan Bank 316.75 0.73% 311.50 323.05 11.80 372.62
HPCL 243.90 2.18% 239.10 246.50 8.68 356.01
Bharat Electronics 235.00 3.25% 229.90 238.25 8.35 355.34
HDFC Bank 1320.70 2.60% 1292.20 1324.20 45.07 341.26
DLF 331.55 3.40% 325.00 336.35 11.14 335.86
ICICI Bank 709.55 2.79% 694.05 711.85 22.87 322.25
Canara Bank 194.45 4.07% 190.30 194.80 5.84 300.15
Sun Pharma Inds. 915.50 3.52% 885.80 917.00 27.01 294.99
Indraprastha Gas 381.30 4.21% 369.00 382.85 10.76 282.28
Adani Ports &Special 768.45 4.86% 746.50 772.00 21.51 279.91
Reliance Industries 2622.15 5.77% 2503.00 2643.00 72.69 277.21
ONGC 161.80 1.16% 160.10 163.75 4.44 274.66
Aurobindo Pharma 557.85 6.68% 524.05 559.80 15.07 270.16
NHPC 32.00 0.95% 31.85 32.35 0.86 267.24
Hindalco 429.00 2.90% 420.95 434.80 11.32 263.81
Reliance Infra 103.95 1.66% 103.25 106.50 2.70 260.21
LIC Housing Finance 370.00 4.46% 359.05 374.20 9.60 259.38
BPCL 332.90 1.82% 328.90 334.75 8.48 254.72
JSW Energy 293.60 9.86% 269.15 293.95 7.33 249.68
CentralBank of India 17.80 1.42% 17.65 17.85 0.44 245.85
Coal India 185.90 2.62% 183.20 186.75 4.52 242.92
Bharti Airtel 687.70 2.11% 683.20 691.50 16.21 235.74
Ambuja Cement 362.85 -0.37% 362.00 369.20 7.86 216.51
Container Corp 573.35 -5.39% 554.10 618.00 12.11 211.24
Motherson Sumi Sys 124.35 3.37% 122.20 125.15 2.51 201.58
Aditya Birla Capital 99.85 1.94% 98.45 100.70 1.78 178.00
NBCC (India) 34.10 3.33% 33.50 34.40 0.59 172.99
GAIL India 156.20 1.63% 154.45 157.20 2.62 167.77
Axis Bank 673.20 3.55% 658.95 675.65 11.15 165.58
TVS Motor 685.00 0.76% 677.40 695.50 11.29 164.79
Jindal Steel & Power 478.90 4.03% 470.00 481.30 7.45 155.66
Petronet LNG 227.70 3.71% 220.55 228.50 3.44 151.18
Edelweiss Financial 57.35 3.80% 55.50 57.45 0.86 150.12
Apollo Tyres 216.70 0.46% 214.75 218.70 3.23 148.90
Biocon 339.65 5.17% 325.55 340.80 4.97 146.27
Exide Inds 144.05 1.66% 142.00 144.50 2.09 144.78
Tata Motors - DVR 202.35 5.69% 196.90 204.00 2.91 143.84
Indusind Bank 896.50 3.47% 882.35 900.00 12.81 142.90
TCS 3293.90 0.71% 3271.15 3314.00 45.26 137.39
JSW Steel 630.85 5.15% 618.55 634.00 8.08 128.11
Bank Of India 45.00 3.33% 44.40 45.15 0.58 127.83
REC 117.80 1.29% 116.80 118.25 1.48 125.40
Bharti Infratel 201.75 4.10% 196.25 202.50 2.51 124.22
Power Finance Corp 108.90 0.88% 108.05 109.60 1.33 122.42
Reliance Capital 14.80 1.72% 14.50 15.15 0.18 122.18
HDFC 2203.15 3.13% 2152.75 2211.00 26.20 118.94
Indian Hotel 223.05 1.25% 220.70 225.65 2.64 118.55
HCL Tech. 1028.60 1.90% 1016.90 1034.40 11.22 109.11
HDFC Life Insurance 544.65 2.95% 532.35 547.10 5.69 104.47
Mahindra & Mahindra 904.60 2.50% 888.80 911.35 8.68 95.99
Marico 528.35 3.42% 508.80 531.55 4.94 93.51
Godrej Consumer Prod 758.45 -4.63% 753.95 791.00 7.04 92.84
Jubilant FoodWorks 487.70 1.25% 482.85 492.65 4.49 91.99
Cipla 978.60 4.32% 935.00 982.70 8.86 90.58
Aditya Birla Fashion 271.20 1.04% 263.40 276.55 2.42 89.22
Indian Bank 157.35 3.49% 153.20 157.90 1.39 88.24
Castrol India 107.65 2.13% 106.00 108.40 0.85 78.70
Larsen & Toubro 1610.05 4.01% 1563.45 1613.70 12.49 77.58
UPL 808.05 -0.74% 804.00 827.30 6.07 75.08
Lupin 638.40 0.58% 626.35 645.40 4.68 73.29
Mah & Mah Finl. Serv 170.30 0.03% 169.50 174.00 1.24 72.69
Bajaj Finance 5776.45 1.21% 5711.00 5838.00 41.77 72.31
Dr. Reddys Lab 4246.30 8.10% 3982.85 4299.00 29.36 69.15
Sun TV Network 438.05 8.33% 406.85 441.60 2.88 65.64
Indiabulls Ventures 52.40 4.90% 51.20 52.40 0.33 63.48
Tata Chemicals 989.05 3.95% 968.00 994.60 5.52 55.83
AU Small Fin. Bank 1311.30 4.07% 1275.00 1314.40 7.22 55.06
Dabur India 503.55 2.31% 495.05 507.15 2.76 54.81
Tech Mahindra 1131.60 2.12% 1114.20 1147.75 5.92 52.27
Future Retail 11.40 -4.60% 11.40 11.40 0.06 49.72
Hindustan Unilever 2325.50 2.74% 2283.00 2347.10 10.99 47.28
Hindustan Zinc 294.20 3.10% 290.20 296.90 1.26 42.83
Tata Global Beverage 739.25 2.60% 731.80 742.70 3.16 42.70
Graphite India 471.75 3.92% 460.70 474.55 1.95 41.38
Oil India 239.55 -0.60% 236.80 243.70 0.95 39.56
Kotak Mahindra Bank 1829.20 2.61% 1794.50 1839.90 7.20 39.36
Pidilite Inds. 2138.90 0.98% 2091.55 2148.25 8.34 39.01
Shriram Trans. Fin 1095.80 1.54% 1084.00 1108.40 4.23 38.60
Avenue Supermarts 3627.55 0.27% 3610.00 3715.95 13.27 36.58
ICICI Prudential 513.65 3.05% 504.15 519.35 1.76 34.30
Guj. State Petronet 272.45 3.55% 264.85 273.70 0.93 34.22
Glenmark Pharma 407.40 3.80% 397.05 408.80 1.38 33.93
Mindtree Ltd 2900.00 1.85% 2851.25 2927.05 9.81 33.84
Bharat Forge 674.50 2.01% 670.40 690.40 2.06 30.49
Titan Co 2137.50 1.26% 2129.40 2154.85 5.89 27.54
Hero MotoCorp 2591.20 2.88% 2540.00 2611.10 6.78 26.17
Interglobe Aviation 1663.90 0.08% 1646.70 1695.20 4.32 25.94
Maruti Suzuki 7587.20 2.40% 7451.15 7648.50 19.35 25.50
Rajesh Exports 572.60 -0.23% 570.00 584.85 1.46 25.50
City Union Bank 124.95 -0.04% 124.00 126.35 0.31 24.56
L&T Technology Serv. 3532.75 0.78% 3458.00 3630.00 8.66 24.52
Britannia Inds 3449.30 3.48% 3351.20 3457.05 8.34 24.17
Asian Paints 3109.55 2.07% 3051.70 3124.00 6.90 22.19
Voltas 975.50 3.23% 956.65 980.40 2.00 20.54
Emami 424.20 3.21% 410.50 429.90 0.87 20.52
Chola Invest & Fin. 645.45 1.03% 642.50 661.15 1.32 20.52
Berger Paints India 630.65 0.53% 628.25 636.00 1.29 20.50
Rel. Nippon LifeAsse 268.15 2.68% 264.15 269.35 0.52 19.31
SBI Life Insuran 1071.60 1.44% 1060.85 1083.05 1.95 18.21
General Insuranc 114.00 1.51% 112.70 115.00 0.21 18.05
Adani Transmission 2311.70 1.96% 2275.05 2349.00 3.91 16.90
Mphasis 2458.80 -0.04% 2452.00 2529.90 4.13 16.79
Apollo Hospital Ent. 3667.65 0.94% 3588.00 3684.45 6.03 16.45
Havells India 1228.90 1.08% 1215.00 1256.90 2.01 16.36
Eicher Motors 2707.45 2.19% 2653.30 2720.45 4.08 15.06
Torrent Power 429.30 2.26% 420.45 431.10 0.64 14.88
L&T Infotech 4042.25 1.35% 3985.30 4090.10 5.85 14.46
Coromandel Interntl. 931.35 2.60% 912.80 934.40 1.34 14.34
Bajaj Auto 3786.60 2.43% 3732.00 3849.00 5.16 13.63
Oberoi Realty 799.45 0.84% 790.00 821.10 1.09 13.58
SRF 2338.15 0.38% 2312.60 2394.85 3.03 12.96
Muthoot Finance 1159.55 0.05% 1151.80 1189.90 1.50 12.90
Amara Raja Batteries 529.10 3.01% 517.50 530.25 0.67 12.73
Grasim Industries 1488.60 2.08% 1452.00 1521.00 1.86 12.52
Info Edge 3492.70 2.67% 3408.00 3504.30 4.35 12.46
PNB Housing Finance 338.05 2.04% 333.60 341.00 0.41 12.26
Endurance Tech 1241.20 2.78% 1177.80 1255.00 1.49 12.02
Godrej Properties 1345.35 3.37% 1325.10 1349.25 1.60 11.90
Tata Communications 983.20 1.05% 971.60 993.20 1.15 11.74
Natco Pharma 699.25 -0.21% 695.00 715.20 0.82 11.73
Piramal Enterprises 1917.10 1.19% 1902.00 1943.05 2.24 11.69
ACC 2239.30 0.23% 2234.80 2274.70 2.56 11.43
Gillette India 4881.35 0.56% 4868.10 4948.00 4.95 10.13
Kansai Nerolac Paint 398.85 -0.45% 396.55 405.85 0.38 9.64
Divis Lab 4306.60 2.53% 4210.00 4325.00 3.85 8.94
Max Financial 720.20 1.76% 705.65 723.60 0.64 8.88
Century Textile &Ind 712.45 1.26% 709.05 731.00 0.61 8.51
Godrej Industries 449.80 -0.12% 444.00 459.95 0.38 8.45
ICICI Lombard General Ins 1251.65 0.02% 1247.00 1272.95 1.03 8.27
PI Industries 2617.10 -1.97% 2602.10 2689.30 1.99 7.61
Siemens 2371.25 3.34% 2282.55 2379.00 1.74 7.32
Crompt.Greaves Cons. 342.65 2.02% 338.50 343.25 0.25 7.20
Cummins India 1008.15 1.79% 995.00 1020.25 0.72 7.19
Jubilant LifeScience 408.00 2.04% 401.85 415.00 0.29 7.17
The Ramco Cements 691.65 0.14% 686.00 697.20 0.49 7.08
Bajaj Finserv 12562.15 1.24% 12439.45 12701.00 8.36 6.65
Ultratech Cement 6123.40 0.69% 6070.15 6164.50 3.65 5.96
HEG 1081.35 4.43% 1058.20 1089.20 0.63 5.81
Balkrishna Inds. 2113.75 0.56% 2098.45 2143.50 1.19 5.65
Supreme Industries 1802.70 -1.38% 1792.00 1844.50 1.01 5.61
Colgate Palmol. (I) 1586.55 1.41% 1570.50 1604.40 0.87 5.49
Motilal Oswal Fin 833.30 0.54% 828.25 852.55 0.44 5.26
CRISIL 3763.60 2.51% 3705.00 3800.20 1.87 4.98
Whirlpool Of India 1541.65 -0.16% 1530.95 1558.05 0.71 4.61
Quess Corp 654.55 4.98% 630.95 659.35 0.30 4.61
ABB India 2288.45 0.74% 2275.20 2323.95 1.04 4.56
Nestle 16863.85 4.74% 16296.75 16950.00 7.56 4.48
Oracle Finl. Service 3218.30 4.04% 3095.20 3236.00 1.17 3.62
United Breweries 1478.45 1.40% 1468.70 1490.55 0.49 3.32
Torrent Pharma 2664.45 2.82% 2592.20 2681.80 0.73 2.73
Alkem Laboratories 3001.30 2.87% 2924.85 3013.70 0.79 2.62
Shree Cement 22010.80 -0.91% 21849.00 22645.10 5.54 2.52
Glaxosmithkline Phar 1543.60 1.30% 1530.55 1546.00 0.25 1.60
Ajanta Pharma 1733.35 1.64% 1701.75 1737.35 0.25 1.45
Abbott India 17972.40 -0.90% 17874.80 18297.90 2.47 1.37
Bosch 14173.00 5.83% 13594.20 14249.90 1.60 1.13
Bajaj Hold & Invest 4925.60 2.29% 4803.25 4945.00 0.41 0.84
AIA Engineering 1792.30 -0.06% 1774.00 1815.75 0.15 0.81
MRF 74067.60 0.79% 73275.15 74648.20 4.62 0.62
Shriram City Union 1651.00 0.22% 1637.40 1660.00 0.09 0.57
Bayer CropScience 4685.75 -0.93% 4660.95 4769.20 0.15 0.33
Page Industries 42529.55 1.34% 42259.15 42878.00 1.14 0.27
P&G Hygiene 13159.65 1.31% 12988.35 13197.65 0.33 0.25
3M India 17985.95 -0.14% 17950.05 18290.95 0.21 0.12