Most Active by Value

As on 22 Jan, 2019, 09:49 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 192.10 0.00% 187.50 193.90 77.21 4,039.60
Sun Pharma Inds. 418.05 4.95% 408.60 422.75 103.19 2,473.56
Adani Power 51.20 2.50% 49.00 52.00 11.13 2,193.09
IDFC First Bank 46.75 1.19% 45.05 47.05 9.40 2,039.93
Ashok Leyland 88.00 -2.92% 86.55 89.65 17.28 1,972.72
L&T Finance Holdings 136.90 -2.21% 135.25 140.90 24.34 1,771.74
ICICI Bank 369.00 -0.61% 366.15 372.50 60.55 1,645.48
Jindal Steel & Power 137.90 -4.53% 135.60 144.50 19.32 1,392.88
Tata Motors 180.45 -0.52% 176.05 182.65 24.74 1,382.09
PNB 78.75 -1.99% 78.45 80.50 10.10 1,273.77
Reliance Industries 1234.75 0.02% 1219.40 1246.25 153.14 1,241.16
Union Bank Of India 83.95 -2.84% 82.90 86.70 9.61 1,137.33
Axis Bank 661.80 0.23% 632.00 664.00 71.18 1,081.37
Vodafone Idea 33.45 1.83% 32.60 33.70 3.47 1,044.75
Dewan Hsg Fin. Corp. 204.85 -3.08% 203.35 213.70 20.11 972.15
Vedanta 191.45 -3.50% 191.00 199.40 17.94 930.44
NHPC 25.40 0.40% 25.30 25.65 2.23 874.87
SAIL 48.30 -2.23% 47.40 49.45 4.15 863.02
NBCC (India) 57.65 1.59% 56.30 58.25 4.33 754.38
Tata Steel 456.80 -3.13% 455.90 471.00 33.40 726.98
SBI 290.30 -0.70% 288.20 292.80 20.71 713.85
TVS Motor 553.85 2.94% 520.60 559.90 38.02 697.98
Bank Of India 97.80 -2.83% 97.30 100.70 6.67 672.99
GMR Infrastructure 16.15 0.94% 15.85 16.20 1.05 657.93
Bank Of Baroda 113.85 -2.23% 113.50 117.00 7.15 622.27
Reliance Power 28.15 0.54% 27.40 28.25 1.72 615.96
Reliance Capital 206.65 -0.74% 202.30 210.55 12.45 605.12
Bharat Electronics 85.10 -1.50% 84.40 87.30 4.89 572.64
Hindalco 203.15 -1.88% 200.90 207.00 10.67 526.34
Reliance Infra 279.45 -3.35% 276.30 293.85 12.72 449.40
Mahindra & Mahindra 708.05 -3.08% 705.00 725.75 31.19 439.64
Power Finance Corp 101.10 -3.99% 100.75 105.00 4.48 437.51
BHEL 71.00 0.35% 69.95 71.45 3.03 428.87
Federal Bank 89.40 0.68% 86.95 89.90 3.73 421.66
Indiabulls Housing 798.35 -0.69% 788.65 817.25 30.64 384.13
Wipro 346.45 2.65% 336.40 349.80 12.93 377.73
Page Industries 22510.10 -1.84% 22055.00 22999.00 836.84 373.54
Kotak Mahindra Bank 1291.60 1.92% 1275.00 1307.30 47.71 368.76
DLF 179.45 1.24% 174.80 180.30 6.46 364.13
ITC 289.75 0.03% 285.20 291.70 9.32 323.79
Havells India 711.40 4.95% 670.60 720.30 21.91 312.54
IDBI 57.20 1.24% 56.20 57.45 1.76 310.37
REC 122.85 0.00% 120.20 123.80 3.74 305.74
Asian Paints 1406.55 -0.99% 1378.00 1431.50 42.05 298.45
ONGC 144.45 -0.21% 144.05 146.00 3.99 275.46
Bharti Airtel 304.25 -2.00% 302.00 312.70 8.36 272.26
National Aluminium 60.55 -0.82% 59.90 61.00 1.60 264.27
JSW Steel 277.75 -2.46% 274.85 284.85 7.33 263.70
Future Retail 440.25 4.39% 429.95 449.85 11.46 260.06
Indian Oil Corp. 136.00 0.22% 135.55 137.40 3.51 257.42
Infosys 744.35 0.22% 733.85 747.20 17.83 241.18
Tata Motors - DVR 95.55 -0.21% 93.50 96.00 1.82 192.17
Petronet LNG 223.10 2.18% 218.40 226.15 4.18 187.25
Larsen & Toubro 1300.80 -1.02% 1296.20 1321.00 24.08 184.50
Gruh Finance 221.40 -2.45% 220.50 227.00 3.88 174.89
HPCL 242.15 1.55% 238.25 243.40 4.23 174.85
Canara Bank 263.40 -1.86% 260.40 269.00 4.62 174.15
Zee Entertainment 425.20 -2.64% 420.10 437.00 7.20 168.64
Tata Power 76.30 0.46% 74.95 77.50 1.27 167.53
Mindtree Ltd 919.55 4.32% 879.00 933.00 15.02 166.85
Aditya Birla Capital 90.95 -1.78% 90.40 92.90 1.50 164.69
NMDC 90.40 0.06% 89.30 90.70 1.43 158.98
Jubilant FoodWorks 1165.60 -1.43% 1160.00 1197.90 18.13 154.52
Titan Co 982.60 1.89% 959.05 985.40 14.83 152.42
NTPC 142.80 -0.35% 142.05 143.55 2.15 150.92
Bandhan Bank 408.75 -4.40% 405.95 426.90 6.11 148.21
Coal India 227.85 -0.57% 226.20 230.30 3.33 146.23
GAIL India 331.75 1.36% 326.90 335.30 4.81 144.70
Graphite India 679.15 -0.72% 675.00 696.85 9.71 142.39
BPCL 352.80 0.51% 351.00 357.50 4.49 126.47
Hindustan Unilever 1749.90 0.09% 1742.00 1754.00 21.68 123.94
Apollo Tyres 218.90 0.85% 214.95 220.15 2.48 114.00
RBL Bank 575.20 -0.90% 572.00 588.80 6.50 112.05
Godrej Consumer Prod 790.95 0.88% 768.60 795.60 8.43 108.94
Exide Inds 244.85 0.51% 241.05 246.30 2.56 104.66
Motherson Sumi Sys 162.45 -0.18% 159.70 162.90 1.63 101.31
Interglobe Aviation 1117.90 5.18% 1048.85 1126.40 10.67 97.42
Hindustan Zinc 260.75 -2.76% 257.00 270.80 2.48 95.17
Cipla 506.95 -0.75% 503.15 511.65 4.75 93.71
Indian Bank 248.95 2.03% 242.45 250.90 2.32 93.54
Bajaj Hold & Invest 2955.20 0.19% 2934.90 2988.95 26.63 90.17
Rel. Nippon LifeAsse 156.15 2.29% 149.20 170.80 1.37 86.42
TCS 1900.35 -0.29% 1890.70 1918.20 16.29 85.61
LIC Housing Finance 475.30 0.35% 462.90 477.60 4.01 85.32
Bajaj Finance 2616.65 1.07% 2575.85 2634.85 22.14 84.63
Sun TV Network 519.50 1.39% 510.65 523.00 4.26 82.51
Century Textile &Ind 875.80 -0.94% 867.30 897.00 7.21 82.05
Aditya Birla Fashion 203.15 0.54% 195.10 216.00 1.61 80.45
Dabur India 432.80 1.28% 423.25 433.45 3.27 76.21
UPL 763.30 -0.49% 752.75 771.30 5.42 71.07
Biocon 668.30 0.77% 660.50 672.85 4.68 70.19
Indusind Bank 1501.45 -0.41% 1475.25 1508.00 10.44 69.94
HEG 3223.75 -4.47% 3202.00 3378.55 22.64 68.86
Tech Mahindra 715.20 0.26% 701.05 719.40 4.75 67.00
HDFC Bank 2134.35 -0.57% 2130.00 2173.00 13.78 64.47
Aurobindo Pharma 788.25 1.58% 777.00 790.30 4.99 63.50
Adani Ports &Special 391.85 -1.04% 387.60 396.00 2.46 63.05
Mah & Mah Finl. Serv 436.15 -1.50% 432.50 442.20 2.70 61.76
Voltas 540.15 0.72% 526.70 543.90 3.24 60.71
Torrent Power 257.25 -0.58% 256.15 260.00 1.56 60.45
Lupin 863.20 -0.27% 851.50 872.00 5.11 59.45
Tata Global Beverage 211.60 0.71% 208.55 212.65 1.25 59.24
Bharti Infratel 277.75 -0.07% 274.65 281.50 1.64 58.93
HDFC Life Insurance 384.80 0.23% 382.05 389.55 2.18 56.50
Maruti Suzuki 7068.25 -1.84% 7051.00 7199.00 40.03 56.38
Edelweiss Financial 163.00 -1.42% 160.20 164.50 0.88 54.12
Ambuja Cement 213.55 0.47% 211.50 215.25 1.10 51.56
ICICI Prudential 344.00 -2.12% 341.50 354.00 1.78 51.19
Shriram Trans. Fin 1095.35 -1.70% 1088.80 1122.50 5.59 50.75
Cadila Healthcare 345.25 0.16% 339.75 346.60 1.74 50.48
Max Financial 436.50 -0.57% 429.75 444.60 2.10 47.79
Avenue Supermarts 1355.95 0.39% 1351.00 1374.00 6.49 47.73
Castrol India 166.00 0.09% 163.60 166.85 0.79 47.70
HCL Tech. 941.60 -2.18% 938.00 963.40 4.33 45.77
HDFC 1982.60 -1.03% 1969.95 2005.75 8.60 43.43
Piramal Enterprises 2334.85 2.33% 2265.00 2346.90 9.58 41.46
MRPL 69.20 0.65% 68.80 69.65 0.28 40.27
JSW Energy 68.95 1.32% 67.45 69.30 0.27 40.19
Jubilant LifeScience 731.80 4.32% 702.40 736.90 2.87 39.59
Glenmark Pharma 656.10 1.45% 646.00 660.00 2.58 39.48
Indiabulls Ventures 363.00 -1.68% 357.00 374.50 1.38 37.84
Muthoot Finance 540.75 -0.86% 535.25 549.50 2.02 37.40
Rajesh Exports 582.45 -0.19% 577.00 597.90 2.17 37.38
CentralBank of India 32.30 0.94% 31.85 32.55 0.12 36.83
Pidilite Inds. 1152.60 -0.18% 1147.00 1167.20 4.16 35.95
Indian Hotel 136.95 0.11% 134.50 137.50 0.46 33.73
Bharat Forge 485.25 1.96% 473.85 487.40 1.57 32.57
Colgate Palmol. (I) 1306.80 -0.46% 1303.80 1319.50 4.24 32.28
Indraprastha Gas 282.50 -1.69% 279.65 286.50 0.89 31.44
Divis Lab 1502.40 0.30% 1484.10 1521.00 4.68 31.15
Berger Paints India 322.80 0.19% 320.00 324.00 1.00 31.01
Chola. Invest & Fin. 1138.90 -2.79% 1125.85 1171.85 3.37 29.59
Balkrishna Inds. 859.05 -1.05% 855.00 870.00 2.43 28.23
Power Grid Corpn. 189.60 -0.91% 189.00 190.55 0.47 24.98
Tata Chemicals 688.50 0.00% 678.60 693.95 1.66 24.24
Marico 375.60 -0.92% 371.05 380.00 0.86 23.08
Oil India 170.65 -0.81% 170.15 172.70 0.39 22.51
Apollo Hospital Ent. 1295.05 -2.36% 1290.00 1321.00 2.89 22.17
Siemens 1052.60 0.60% 1037.30 1058.50 2.30 21.91
Grasim Industries 803.65 -1.49% 800.40 812.10 1.75 21.74
ACC 1436.80 0.50% 1418.40 1444.00 3.07 21.46
Ajanta Pharma 1162.70 1.70% 1143.05 1170.05 2.44 20.99
Hero MotoCorp 2823.85 1.05% 2746.00 2837.70 5.77 20.69
L&T Technology Serv. 1668.75 0.76% 1649.45 1691.00 3.27 19.60
Dr. Reddys Lab 2640.00 1.47% 2591.95 2644.05 4.91 18.70
Adani Transmission 209.80 -3.47% 208.50 217.50 0.38 17.91
United Breweries 1459.90 -1.76% 1448.15 1486.00 2.57 17.59
Container Corp 670.50 0.64% 658.10 672.00 1.12 16.84
Britannia Inds 3150.95 0.07% 3130.10 3176.95 4.30 13.64
AU Small Fin. Bank 595.20 -2.32% 588.00 605.45 0.80 13.41
Guj. State Petronet 178.25 0.62% 177.00 180.00 0.23 13.19
Ultratech Cement 3849.45 0.02% 3814.55 3879.00 5.02 13.05
Torrent Pharma 1913.65 1.88% 1846.00 1928.80 2.47 12.94
Quess Corp 653.85 0.18% 647.90 717.25 0.84 12.52
Bajaj Auto 2683.95 -0.06% 2651.05 2694.95 3.27 12.25
Info Edge 1626.60 4.97% 1516.85 1650.00 1.83 11.51
Bajaj Finserv 6416.30 0.53% 6343.15 6439.00 7.24 11.32
Bharat Financial Inc 954.35 0.30% 938.00 957.00 1.03 10.86
Tata Communications 515.80 0.67% 509.00 518.30 0.55 10.75
Godrej Industries 523.25 -0.26% 515.85 527.00 0.53 10.17
Coromandel Interntl. 432.40 -1.53% 412.80 437.85 0.42 9.74
L&T Infotech 1781.50 0.23% 1765.20 1800.00 1.59 8.90
SRF 2070.90 1.58% 2019.35 2080.00 1.73 8.43
Oberoi Realty 446.55 0.29% 442.05 449.00 0.37 8.21
The Ramco Cements 602.50 -1.59% 598.05 606.00 0.49 8.13
Godrej Properties 735.20 -0.67% 730.40 747.00 0.60 8.13
Mphasis 869.75 -0.50% 862.25 874.00 0.70 8.10
Amara Raja Batteries 779.90 0.58% 771.35 782.95 0.60 7.76
ABB India 1305.35 2.26% 1280.90 1313.70 0.97 7.48
City Union Bank 189.70 -0.55% 187.40 192.95 0.13 6.83
SBI Life Insuran 618.75 0.26% 611.75 628.00 0.39 6.32
Nestle 11215.60 -0.15% 11200.00 11449.65 5.81 5.15
P&G Hygiene 9975.65 -0.53% 9940.10 10019.90 5.02 5.04
Crompt.Greaves Cons. 223.85 0.02% 221.10 225.00 0.11 4.78
Cummins India 829.80 -0.97% 826.00 835.55 0.38 4.56
ICICI Lombard General Ins 844.70 -0.69% 840.10 857.35 0.36 4.27
Oracle Finl. Service 3689.35 0.11% 3665.55 3724.00 1.48 4.01
Natco Pharma 689.40 1.86% 675.05 694.00 0.27 3.91
Kansai Nerolac Paint 454.00 -0.33% 448.20 457.40 0.17 3.65
Eicher Motors 20014.15 -0.18% 19908.70 20374.45 6.44 3.21
PNB Housing Finance 876.80 0.10% 872.25 885.15 0.27 3.04
General Insuranc 251.00 -0.28% 249.30 253.40 0.07 2.84
Shree Cement 15911.80 1.45% 15210.00 16200.10 4.11 2.60
Emami 424.70 -0.89% 420.15 427.90 0.10 2.28
Supreme Industries 1046.85 0.45% 1040.10 1059.45 0.19 1.81
Motilal Oswal Fin 672.55 1.29% 656.45 676.55 0.11 1.64
Whirlpool Of India 1465.70 -0.93% 1456.20 1480.05 0.24 1.63
PI Industries 861.85 1.62% 850.00 863.00 0.12 1.39
Glaxosmithkline Phar 1416.80 1.29% 1388.00 1437.95 0.13 0.95
Glaxo.Cons. Health 7231.65 0.00% 7172.00 7259.00 0.65 0.91
Bayer CropScience 4268.80 -0.47% 4250.00 4300.00 0.27 0.63
CRISIL 1665.50 1.33% 1619.00 1670.00 0.08 0.46
Alkem Laboratories 1886.70 -0.67% 1883.15 1907.00 0.08 0.44
Bosch 19190.70 0.76% 19018.15 19245.00 0.60 0.32
Abbott India 8223.65 0.28% 8190.00 8255.00 0.24 0.29
AIA Engineering 1656.95 -0.38% 1649.00 1670.00 0.03 0.19
Endurance Tech 1151.10 -0.88% 1140.00 1155.15 0.02 0.18
Shriram City Union 1751.85 0.48% 1740.75 1759.15 0.02 0.12
MRF 65364.90 -0.78% 65201.30 66148.90 0.68 0.10
3M India 20681.95 -0.78% 20374.00 20799.00 0.15 0.07
Gillette India 6507.00 -0.29% 6484.90 6531.20 0.05 0.07