Most Active by Value

As on 26 Aug, 2019, 02:28 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  - BSE200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Yes Bank 64.25 8.44% 57.30 64.65 97.92 15,240.16
Vodafone Idea 5.64 -1.74% 5.56 6.04 6.15 10,912.55
Ashok Leyland 63.60 5.56% 59.65 66.25 36.00 5,659.80
SBI 278.80 2.84% 270.05 288.00 122.39 4,390.00
Reliance Capital 37.10 6.61% 32.40 37.35 11.84 3,190.24
Reliance Power 3.20 6.67% 2.91 3.20 0.91 2,852.54
Tata Motors 110.75 -0.36% 106.90 115.65 31.27 2,823.79
Reliance Infra 43.25 14.87% 36.40 43.35 11.11 2,568.68
Dewan Hsg Fin. Corp. 45.70 12.15% 41.70 45.70 10.96 2,397.39
Bank Of Baroda 95.50 2.19% 91.50 99.80 22.06 2,310.33
IDBI 28.00 13.36% 24.85 28.10 6.23 2,225.90
Bharti Infratel 246.05 -0.40% 242.20 248.55 50.82 2,065.33
Bank Of India 67.45 4.74% 65.10 68.30 11.62 1,722.21
DLF 158.25 4.08% 147.25 160.95 26.15 1,652.30
Tata Steel 338.90 -1.71% 322.45 348.00 51.59 1,522.29
PNB 65.65 3.30% 63.40 67.90 9.78 1,490.04
L&T Finance Holdings 94.60 5.23% 89.40 95.00 12.59 1,331.34
SAIL 31.85 1.59% 29.85 32.55 4.13 1,295.44
Indiabulls Housing 491.85 5.12% 466.00 506.95 61.53 1,250.93
Jindal Steel & Power 100.60 -1.28% 97.10 103.50 11.63 1,156.41
Federal Bank 82.05 1.80% 79.65 83.80 9.31 1,134.13
Vedanta 135.15 -1.71% 129.65 139.00 13.86 1,025.53
NBCC (India) 33.20 3.91% 31.70 34.50 3.12 938.53
Adani Power 59.20 1.11% 56.70 60.00 5.34 901.39
NMDC 79.20 -1.00% 77.20 82.75 6.61 835.05
Tata Power 55.80 2.48% 53.90 55.85 4.61 826.56
GMR Infrastructure 15.09 0.94% 14.65 15.19 1.19 787.02
Bharat Electronics 101.90 2.05% 100.30 104.95 7.51 736.71
IDFC First Bank 43.45 -0.11% 42.50 44.50 2.79 642.33
BHEL 49.35 2.17% 47.55 49.70 2.97 602.43
ICICI Bank 409.00 3.35% 393.00 409.50 24.25 592.93
Hindalco 178.15 -1.08% 171.25 182.50 10.48 588.27
JSW Steel 214.95 -2.56% 206.40 223.95 11.23 522.59
Union Bank Of India 61.50 3.62% 59.40 62.70 3.10 503.46
Motherson Sumi Sys 95.15 -2.81% 93.60 102.65 4.68 491.50
Canara Bank 223.85 3.35% 215.90 229.00 10.32 461.01
Edelweiss Financial 105.25 5.78% 99.00 106.50 4.78 454.43
Tata Motors - DVR 51.80 -1.05% 50.30 55.00 2.27 438.94
National Aluminium 40.05 0.63% 38.80 41.10 1.65 411.94
REC 142.50 0.42% 137.70 145.00 5.04 353.39
Indusind Bank 1337.55 2.08% 1267.50 1351.60 43.11 322.29
Indian Oil Corp. 124.00 0.94% 119.75 124.65 3.88 312.64
RBL Bank 372.00 5.04% 352.85 373.70 11.29 303.62
Power Finance Corp 104.35 2.45% 100.60 104.55 3.10 297.24
ITC 242.15 2.61% 234.95 244.00 6.77 279.39
NTPC 119.00 0.42% 117.80 120.10 3.25 272.71
Coal India 185.65 -1.28% 182.60 193.00 4.78 257.50
GAIL India 126.20 1.41% 123.30 128.00 3.24 257.12
Zee Entertainment 362.20 3.13% 346.75 363.50 9.01 248.78
Reliance Industries 1283.00 0.55% 1260.95 1294.00 31.82 248.03
ONGC 122.25 -0.04% 119.70 125.00 2.88 235.93
LIC Housing Finance 430.30 1.29% 417.40 438.10 8.44 196.06
Axis Bank 675.65 1.85% 660.95 679.00 13.19 195.21
Larsen & Toubro 1336.05 3.81% 1277.30 1338.00 25.33 189.56
Mahindra & Mahindra 540.45 1.38% 528.95 551.00 10.21 188.86
Sun Pharma Inds. 420.00 -1.80% 415.50 429.90 7.56 180.02
HPCL 247.20 3.71% 234.65 247.75 4.41 178.59
Mah & Mah Finl. Serv 330.55 6.05% 314.65 331.30 5.68 171.71
HDFC Bank 2254.05 4.20% 2167.50 2254.60 38.39 170.31
Adani Ports &Special 369.00 5.61% 349.75 370.85 5.53 149.89
HDFC Life Insurance 523.20 1.12% 517.00 530.00 7.70 147.25
Infosys 804.65 0.34% 787.50 806.75 11.22 139.39
BPCL 332.35 0.94% 321.10 333.70 4.39 132.17
Ambuja Cement 201.55 2.13% 194.70 202.35 2.61 129.68
Power Grid Corpn. 200.15 -0.62% 199.15 203.55 2.56 127.88
CentralBank of India 19.45 8.96% 18.85 20.70 0.24 121.89
Wipro 251.05 -0.12% 248.65 254.80 3.00 119.49
Chola Invest & Fin. 275.25 5.50% 262.45 276.00 3.26 118.49
HDFC 2134.50 4.57% 2070.55 2135.95 24.50 114.78
Biocon 221.25 -1.21% 216.95 229.00 2.41 109.06
Bharti Airtel 360.85 1.16% 347.00 362.10 3.86 107.08
Shriram Trans. Fin 1019.65 0.92% 1012.75 1061.15 10.66 104.52
Bajaj Finance 3292.25 3.68% 3186.60 3302.00 31.54 95.80
Petronet LNG 245.80 2.95% 236.95 246.85 2.13 86.59
Aditya Birla Capital 89.15 2.47% 85.40 90.00 0.77 85.88
Kotak Mahindra Bank 1512.20 2.70% 1455.35 1514.00 12.97 85.77
Graphite India 287.85 1.68% 280.40 290.00 2.47 85.66
Havells India 643.80 -0.56% 636.00 672.25 5.08 78.85
Sun TV Network 442.25 1.88% 421.00 447.00 3.39 76.69
Maruti Suzuki 6269.65 0.23% 6121.00 6464.30 48.01 76.58
Indian Bank 181.00 8.64% 170.15 182.30 1.31 72.22
ICICI Prudential 398.05 3.18% 385.80 398.45 2.82 70.75
Marico 378.00 -0.59% 375.40 392.00 2.65 70.14
TVS Motor 363.60 -0.52% 355.75 379.00 2.44 67.06
Tata Global Beverage 271.10 2.01% 265.80 273.45 1.82 67.04
Indiabulls Ventures 194.70 3.37% 187.90 201.90 1.31 67.04
UPL 544.50 -0.50% 538.00 560.00 3.64 66.77
Apollo Tyres 167.05 0.88% 164.10 168.00 1.11 66.36
Grasim Industries 732.95 1.87% 706.00 734.45 4.49 61.24
TCS 2268.65 0.94% 2225.20 2277.15 13.43 59.20
Titan Co 1102.10 2.35% 1062.50 1103.65 6.50 58.98
Castrol India 121.80 1.46% 118.50 122.65 0.70 57.58
Dabur India 433.50 2.13% 419.60 435.00 2.45 56.62
Bharat Forge 393.70 0.79% 379.70 399.50 1.94 49.39
Hero MotoCorp 2588.85 -1.95% 2554.95 2698.00 12.43 48.00
Piramal Enterprises 1850.60 3.88% 1805.00 1907.50 8.40 45.41
Voltas 620.10 1.21% 611.00 624.80 2.66 42.82
Aurobindo Pharma 600.15 0.30% 590.30 606.95 2.55 42.57
Rajesh Exports 734.25 1.28% 726.65 755.00 3.01 40.96
NHPC 23.25 0.00% 23.15 23.70 0.09 38.97
Interglobe Aviation 1676.45 1.92% 1649.05 1685.00 6.49 38.69
Indraprastha Gas 327.40 0.96% 320.45 328.80 1.25 38.17
Exide Inds 179.55 1.33% 175.70 182.00 0.67 37.56
ACC 1492.55 1.61% 1442.00 1496.30 5.29 35.45
Century Textile &Ind 844.00 2.11% 811.20 845.75 2.98 35.29
Hindustan Unilever 1869.40 0.54% 1850.45 1875.00 6.52 34.88
Cipla 463.15 -0.59% 455.25 470.00 1.59 34.34
Bandhan Bank 471.80 2.58% 455.85 479.80 1.60 34.00
MRPL 44.65 -2.40% 43.10 46.35 0.15 33.74
Jubilant FoodWorks 1175.15 1.66% 1146.75 1182.35 3.73 31.73
Lupin 748.00 1.31% 735.60 757.05 2.34 31.27
Hindustan Zinc 203.70 0.62% 197.70 210.00 0.63 31.05
PI Industries 1156.00 0.92% 1149.25 1166.50 3.56 30.80
Tech Mahindra 690.20 1.02% 670.35 690.65 2.11 30.58
ABB India 1371.00 2.38% 1334.15 1374.00 4.09 29.82
Future Retail 388.00 -0.51% 381.00 399.95 1.10 28.47
Godrej Industries 432.90 1.35% 427.50 440.00 1.18 27.31
Avenue Supermarts 1523.55 3.76% 1471.80 1524.75 4.04 26.52
Max Financial 450.15 0.86% 448.00 462.45 1.13 25.16
Gruh Finance 240.60 3.26% 230.55 242.70 0.58 24.18
Berger Paints India 361.40 -0.50% 360.45 366.10 0.78 21.52
Cadila Healthcare 219.80 -0.18% 214.95 223.80 0.45 20.57
HCL Tech. 1092.00 0.49% 1065.75 1095.15 2.24 20.52
Rel. Nippon LifeAsse 253.00 3.56% 243.70 253.00 0.52 20.38
Ultratech Cement 3983.00 3.16% 3832.10 3985.15 8.06 20.24
Divis Lab 1613.35 2.60% 1570.00 1617.15 3.11 19.29
Siemens 1164.20 1.41% 1137.10 1169.85 2.14 18.38
Glenmark Pharma 371.80 1.09% 360.00 372.80 0.67 18.10
Oil India 144.70 0.03% 141.40 145.60 0.25 17.53
Asian Paints 1588.00 0.52% 1577.45 1595.00 2.78 17.49
Balkrishna Inds. 746.05 0.48% 735.00 759.75 1.28 17.14
United Breweries 1352.00 3.56% 1296.50 1362.65 2.28 16.84
Tata Chemicals 557.30 0.81% 548.20 561.95 0.93 16.63
Oberoi Realty 491.25 6.49% 451.00 493.40 0.81 16.58
HEG 925.00 1.51% 900.05 939.70 1.52 16.48
Mindtree Ltd 704.50 -0.59% 700.40 723.00 1.15 16.30
Jubilant LifeScience 406.80 1.29% 392.30 414.50 0.62 15.30
Info Edge 1915.00 -1.24% 1834.00 1975.00 2.90 15.14
Bajaj Auto 2730.00 -0.75% 2688.00 2795.25 3.85 14.11
Apollo Hospital Ent. 1462.45 1.54% 1424.00 1472.70 2.04 13.92
SBI Life Insuran 826.50 0.84% 819.00 840.00 1.14 13.84
Godrej Properties 899.95 0.90% 895.50 916.00 1.24 13.80
Crompt.Greaves Cons. 227.50 1.04% 223.10 230.50 0.31 13.79
Pidilite Inds. 1381.95 1.57% 1347.30 1382.00 1.86 13.44
Indian Hotel 136.00 0.07% 131.20 136.70 0.18 13.43
Torrent Power 288.45 1.60% 282.45 289.35 0.37 12.89
Adani Transmission 227.45 1.74% 224.75 229.45 0.29 12.59
Britannia Inds 2535.25 2.79% 2485.20 2536.00 3.17 12.51
Tata Communications 423.35 0.37% 415.15 425.20 0.53 12.44
Godrej Consumer Prod 598.25 -0.37% 586.10 614.70 0.74 12.38
Dr. Reddys Lab 2564.40 0.98% 2543.90 2582.85 3.10 12.10
JSW Energy 68.25 0.81% 66.90 68.90 0.08 11.87
Bajaj Finserv 7101.65 3.11% 6915.00 7136.95 8.17 11.51
Muthoot Finance 619.30 1.33% 613.30 640.00 0.65 10.52
City Union Bank 194.90 1.64% 189.50 206.00 0.18 9.07
Aditya Birla Fashion 193.70 2.68% 185.15 194.20 0.17 8.71
Ajanta Pharma 960.30 -0.11% 949.50 974.25 0.80 8.35
Amara Raja Batteries 622.50 0.91% 612.00 626.20 0.46 7.33
Colgate Palmol. (I) 1202.55 0.96% 1187.55 1211.00 0.86 7.17
Cummins India 569.40 -1.15% 566.70 585.00 0.39 6.87
Guj. State Petronet 215.00 -0.53% 211.85 218.20 0.14 6.53
Natco Pharma 556.20 1.86% 542.50 560.90 0.35 6.36
SRF 2841.70 1.09% 2784.00 3090.00 1.76 6.19
The Ramco Cements 731.15 1.49% 713.30 750.10 0.44 6.07
ICICI Lombard General Ins 1206.00 2.12% 1185.00 1206.10 0.73 6.06
PNB Housing Finance 654.50 1.88% 644.00 670.00 0.34 5.14
Container Corp 484.45 -0.66% 481.75 494.10 0.24 5.00
Torrent Pharma 1686.00 1.59% 1655.00 1697.15 0.79 4.71
Kansai Nerolac Paint 473.10 0.33% 471.45 479.90 0.21 4.54
Eicher Motors 15525.00 0.86% 15196.95 16066.00 6.27 4.04
Emami 292.70 1.44% 286.35 295.40 0.12 4.04
AU Small Fin. Bank 678.35 2.91% 655.50 678.35 0.26 3.82
Coromandel Interntl. 369.00 2.49% 355.00 369.95 0.12 3.30
L&T Technology Serv. 1594.10 0.62% 1563.00 1625.00 0.49 3.09
L&T Infotech 1606.10 0.19% 1593.95 1613.85 0.41 2.56
General Insuranc 168.50 -0.06% 162.60 172.00 0.04 2.47
Nestle 12377.75 -0.59% 12234.95 12592.00 1.94 1.57
Endurance Tech 864.45 1.87% 852.10 881.55 0.12 1.43
Bajaj Hold & Invest 3350.75 0.95% 3330.65 3436.55 0.47 1.41
Quess Corp 452.85 0.53% 444.50 453.75 0.05 1.14
Motilal Oswal Fin 558.00 1.22% 549.10 564.00 0.06 0.99
Oracle Finl. Service 2999.15 -0.68% 2961.40 3053.25 0.23 0.75
CRISIL 1280.80 1.36% 1274.15 1293.90 0.09 0.73
Bosch 14062.65 2.26% 13765.00 14062.65 0.87 0.62
AIA Engineering 1591.50 -0.40% 1577.90 1692.00 0.09 0.60
P&G Hygiene 10008.00 -2.90% 9799.85 10200.00 0.54 0.54
Alkem Laboratories 1784.75 0.76% 1711.55 1793.25 0.09 0.51
Glaxosmithkline Phar 1208.00 -0.06% 1200.60 1240.00 0.06 0.50
Whirlpool Of India 1538.40 -0.07% 1510.00 1549.45 0.06 0.39
Page Industries 18222.10 0.78% 17880.80 18645.00 0.59 0.33
Mphasis 975.25 -0.71% 969.25 986.30 0.03 0.27
Glaxo.Cons. Health 8100.00 0.55% 8060.00 8114.90 0.19 0.24
Supreme Industries 1123.05 -0.91% 1123.00 1140.00 0.03 0.23
Shree Cement 18450.00 0.38% 17931.50 18700.00 0.36 0.19
Abbott India 9080.00 3.34% 8856.70 9102.15 0.15 0.17
MRF 58700.00 1.42% 57330.45 58700.00 0.99 0.17
Gillette India 7005.45 -0.03% 6993.00 7090.90 0.08 0.12
Bayer CropScience 3075.55 -0.03% 3070.00 3125.00 0.03 0.11
3M India 20580.00 0.15% 20557.00 20680.00 0.13 0.06
Shriram City Union 1400.25 2.23% 1381.80 1412.00 0.00 0.02