Most Active by Value

As on 27 Apr, 2018, 11:59 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)
IDBI 68.70 3.15% 64.20 69.50 12.49 1,817.81
Axis Bank 519.00 4.94% 479.00 522.00 82.56 1,590.75
IDFC 57.05 2.70% 55.25 57.25 7.57 1,326.99
Yes Bank 353.25 0.34% 352.10 368.75 46.58 1,318.62
SBI 245.05 5.01% 232.00 245.75 27.60 1,126.41
PNB 93.95 3.19% 90.95 94.65 9.83 1,046.69
Suzlon Energy 10.88 1.59% 10.65 11.00 0.94 860.35
GMR Infrastructure 20.25 -0.49% 20.10 20.60 1.67 825.24
Bank Of Baroda 144.10 4.95% 137.20 145.15 9.46 656.62
NTPC 170.15 -1.22% 169.50 172.50 9.69 569.53
Adani Power 25.00 2.67% 24.15 25.30 1.42 567.69
Federal Bank 99.25 2.16% 97.50 100.25 5.60 564.11
Bank Of India 103.95 5.69% 98.90 104.70 5.59 537.82
Union Bank Of India 96.00 5.79% 90.35 96.95 5.14 535.64
Reliance Industries 994.95 2.01% 988.25 1010.70 47.89 481.30
ICICI Bank 289.15 3.73% 276.05 290.30 13.46 465.66
Biocon 652.55 -1.61% 649.10 674.40 29.03 444.85
Indiabulls Real Est. 201.50 -1.01% 201.50 207.40 8.13 403.33
Canara Bank 267.05 5.20% 253.60 269.50 10.69 400.47
South Indian Bank 26.70 2.69% 26.05 26.85 1.03 386.70
National Aluminium 80.90 1.76% 80.05 82.05 3.06 378.14
Ashok Leyland 162.70 -0.03% 162.00 164.50 5.22 320.68
HPCL 307.85 3.81% 297.50 307.85 9.61 312.03
Reliance Power 36.60 1.67% 36.00 36.75 1.11 303.92
IDFC Bank 48.60 2.86% 47.40 48.65 1.41 290.80
Wipro 275.75 -2.03% 274.60 279.15 7.42 269.05
Idea Cellular 69.50 1.68% 68.60 69.95 1.85 266.81
HDFC 1853.40 -0.14% 1840.00 1859.50 47.62 256.96
Jindal Steel & Power 251.50 -0.02% 250.00 255.30 6.27 249.12
RBL Bank 542.00 4.28% 524.50 545.00 13.12 242.06
HDFC Bank 1914.00 -0.84% 1912.00 1934.75 45.02 235.23
ITC 279.45 0.41% 278.40 281.00 6.47 231.58
Karnataka Bank 122.60 4.56% 117.50 123.95 2.76 225.50
NHPC 28.05 1.63% 27.80 28.55 0.62 222.66
Indiabulls Ventures 452.00 -0.81% 449.20 468.45 10.04 222.20
Tata Motors 333.85 1.07% 331.35 335.10 7.17 214.69
Reliance Capital 435.00 1.84% 431.70 442.30 9.06 208.39
DLF 222.40 1.95% 217.15 226.00 4.58 205.71
Exide Inds 247.60 1.58% 243.20 251.35 4.91 198.24
Dewan Hsg Fin. Corp. 632.10 1.80% 622.00 640.40 11.54 182.53
Power Finance Corp 85.00 2.10% 83.25 85.20 1.49 175.22
SAIL 76.65 0.92% 76.05 77.10 1.29 168.86
Vedanta 291.45 0.15% 290.10 293.40 4.87 167.14
IRB Infra.&Developer 263.90 0.76% 259.65 264.50 4.13 156.40
Hindalco 234.60 0.36% 234.50 237.75 3.47 147.82
L&T Finance Holdings 167.90 1.60% 165.25 168.85 2.20 130.94
Tata Global Beverage 292.90 0.69% 291.00 294.05 3.76 128.44
Bharti Airtel 407.20 -0.40% 401.05 411.40 5.05 124.10
Jain Irrigation Sys 115.40 0.26% 115.35 116.75 1.39 120.85
BHEL 87.00 0.58% 86.00 87.20 1.04 119.28
Indian Oil Corp. 163.10 1.34% 160.50 163.40 1.93 118.33
Rural Electn. Corp 126.00 0.32% 125.80 126.50 1.48 117.80
Wockhardt 811.40 2.26% 794.10 821.50 8.38 103.23
Escorts 986.00 2.84% 969.70 993.25 10.16 103.03
Manappuram Finance 121.80 1.71% 120.75 122.00 1.19 97.74
BPCL 393.80 2.23% 383.50 394.00 3.74 94.94
ONGC 181.65 0.28% 180.20 182.95 1.72 94.51
Apollo Tyres 291.15 1.73% 286.65 293.00 2.68 91.95
Tata Steel 584.70 0.98% 580.95 587.50 4.90 83.83
Tata Power 86.40 0.58% 85.35 87.00 0.66 76.55
ICICI Prudential 436.25 1.23% 431.10 447.00 3.32 76.21
Bharat Electronics 131.55 0.34% 131.20 132.55 0.93 70.55
Edelweiss Financial 282.70 0.28% 276.65 285.00 1.97 69.73
Kansai Nerolac Paint 481.00 -0.22% 480.00 485.90 3.33 69.22
Mindtree Ltd 1051.75 -1.54% 1043.65 1085.00 7.27 69.11
Vakrangee 105.15 -4.97% 105.15 105.15 0.72 68.71
Sun Pharma Inds. 519.35 1.33% 515.50 521.00 3.45 66.41
Reliance Infra 448.10 1.56% 440.00 451.20 2.77 61.75
NCC 127.05 0.43% 126.50 128.35 0.76 59.94
JSW Steel 327.25 -0.20% 325.55 330.45 1.95 59.44
Adani Ports &Special 401.70 1.32% 399.00 405.05 2.26 56.29
Infosys 1183.00 0.63% 1175.00 1186.70 6.55 55.36
NMDC 124.20 0.69% 123.75 124.75 0.65 52.03
Coal India 287.55 -0.95% 287.40 291.95 1.50 52.02
TCS 3478.95 -1.73% 3459.15 3543.15 17.39 49.98
Petronet LNG 227.70 0.04% 227.45 232.45 1.06 46.75
JSW Energy 81.95 0.49% 81.30 82.60 0.37 45.48
Dish TV India 75.70 1.41% 74.85 75.90 0.34 45.48
Lupin 803.95 1.09% 788.00 806.50 3.39 42.12
Tata Elxsi 1197.30 -1.63% 1190.70 1229.45 4.98 41.62
Interglobe Aviation 1452.20 -3.18% 1433.15 1502.25 5.76 39.68
HCL Tech. 1045.05 -3.22% 1036.80 1089.00 4.09 39.15
Bharti Infratel 321.00 1.74% 313.50 324.50 1.25 38.90
Multi Commodity Exch 792.85 4.08% 767.55 801.45 2.98 37.53
Motherson Sumi Sys 352.80 -0.10% 351.95 357.00 1.30 36.82
Tech Mahindra 673.90 -2.46% 673.25 695.15 2.41 35.77
Larsen & Toubro 1368.10 1.57% 1348.20 1370.50 4.89 35.75
CEAT 1581.45 2.40% 1545.30 1597.20 5.32 33.64
CentralBank of India 71.10 2.82% 69.25 71.60 0.24 33.34
UPL 758.00 0.85% 752.65 760.20 2.50 32.92
Kotak Mahindra Bank 1181.15 -0.22% 1178.60 1206.20 3.87 32.78
Rajesh Exports 696.65 -0.29% 691.50 717.90 2.25 32.32
Tata Motors - DVR 187.75 1.27% 186.10 188.35 0.60 32.18
Indian Hotel 145.50 -0.21% 144.85 147.55 0.46 31.84
Hero MotoCorp 3758.35 0.04% 3734.05 3786.60 11.91 31.68
Mah & Mah Finl. Serv 515.85 0.72% 513.85 520.70 1.62 31.41
Voltas 631.95 0.34% 628.60 637.00 1.96 31.05
Engineers India 159.30 2.71% 154.05 159.50 0.49 30.87
Asian Paints 1195.60 3.08% 1163.00 1197.70 3.67 30.71
Power Grid Corpn. 207.90 0.48% 205.10 208.50 0.64 30.62
Shriram Trans. Fin 1646.15 0.41% 1638.50 1670.60 4.76 28.89
Torrent Power 241.15 1.79% 238.45 243.10 0.70 28.87
GAIL India 329.00 1.22% 324.60 331.00 0.92 28.05
Hindustan Zinc 321.85 0.45% 319.25 323.50 0.90 27.89
Mahindra & Mahindra 861.45 0.21% 852.00 866.85 2.36 27.35
Aurobindo Pharma 631.15 0.45% 624.50 633.95 1.72 27.28
Maruti Suzuki 9125.00 1.98% 9013.00 9142.00 24.42 26.76
United Breweries 1177.50 4.15% 1135.00 1197.45 3.10 26.33
Arvind 426.00 1.95% 418.00 427.15 1.06 24.79
Sun TV Network 882.50 0.73% 874.65 888.00 2.10 23.77
Havells India 551.70 1.24% 545.00 555.85 1.29 23.45
TVS Motor 664.15 1.90% 646.50 669.55 1.51 22.71
Jubilant FoodWorks 2521.95 -0.09% 2509.15 2554.95 5.69 22.55
LIC Housing Finance 549.80 0.71% 548.50 554.30 1.22 22.11
Titan Co 970.55 0.09% 965.50 977.05 2.14 22.08
Bharat Forge 775.00 0.62% 772.80 781.40 1.62 20.86
Cipla 597.10 -0.46% 593.00 603.70 1.23 20.67
Castrol India 196.55 2.00% 192.05 196.55 0.39 19.60
Max Financial 512.15 0.79% 505.90 521.45 0.97 18.97
Crompt.Greaves Cons. 230.00 0.24% 228.10 230.55 0.43 18.53
Avenue Supermarts 1488.05 0.94% 1485.80 1496.00 2.69 18.11
Cadila Healthcare 409.00 -0.09% 407.25 420.00 0.70 17.04
Dabur India 360.20 0.66% 357.85 366.00 0.58 16.10
Jubilant LifeScience 866.55 -0.61% 859.20 874.20 1.32 15.20
Pidilite Inds. 1092.25 0.54% 1069.75 1099.00 1.58 14.49
Oil India 232.20 -0.47% 227.60 235.00 0.33 14.33
Balkrishna Inds. 1302.20 2.49% 1267.60 1305.00 1.84 14.16
Indusind Bank 1873.75 -0.30% 1864.75 1896.00 2.57 13.71
Bata india 789.20 1.10% 782.55 797.00 0.93 11.81
Marico 321.15 0.52% 318.70 321.80 0.36 11.29
Ambuja Cement 243.35 0.25% 241.80 245.80 0.27 11.27
CESC 1071.90 0.67% 1062.00 1079.05 1.20 11.19
Zee Entertainment 586.30 0.64% 582.35 588.45 0.64 10.96
Indiabulls Housing 1319.40 0.56% 1314.70 1334.70 1.39 10.52
Chola. Invest & Fin. 1722.90 1.99% 1680.10 1730.00 1.81 10.50
Indraprastha Gas 292.65 -0.80% 291.65 293.80 0.29 10.05
Cummins India 765.00 2.77% 750.05 766.35 0.76 9.87
Gujarat Pipavav Port 149.00 0.30% 146.45 150.35 0.14 9.50
Ajanta Pharma 1353.60 -0.78% 1352.10 1370.00 1.28 9.44
Bajaj Auto 2935.00 1.69% 2894.45 2936.65 2.69 9.17
Berger Paints India 276.30 0.04% 274.00 277.80 0.24 8.72
Century Textile &Ind 1234.00 1.11% 1230.00 1241.55 1.07 8.64
Dr. Reddys Lab 2104.45 1.16% 2091.20 2110.00 1.78 8.44
Emami 1117.30 -0.77% 1115.05 1138.00 0.92 8.27
City Union Bank 181.65 0.08% 180.45 182.75 0.15 8.15
SRF 2307.85 -0.23% 2288.05 2339.95 1.79 7.77
Piramal Enterprises 2644.55 2.30% 2593.60 2651.25 1.94 7.35
Godrej Industries 599.00 0.59% 598.45 603.90 0.42 7.07
Future Retail 606.35 1.95% 599.00 610.00 0.42 6.94
Bajaj Finance 1896.05 -0.06% 1894.90 1915.35 1.28 6.73
Guj. State Petronet 181.75 -0.36% 181.65 184.70 0.12 6.64
Bharat Financial Inc 1140.00 -0.12% 1130.00 1154.00 0.73 6.44
Amara Raja Batteries 859.45 2.39% 843.70 862.80 0.52 6.09
The Ramco Cements 810.00 0.04% 806.10 825.00 0.48 5.94
Supreme Industries 1333.00 2.27% 1323.25 1368.85 0.77 5.80
Glenmark Pharma 568.85 0.34% 565.00 572.40 0.32 5.64
Tata Chemicals 723.80 0.37% 719.50 725.00 0.39 5.40
Divis Lab 1176.00 0.31% 1166.05 1182.75 0.63 5.35
Hindustan Unilever 1477.35 -0.93% 1473.70 1498.00 0.77 5.23
Colgate Palmol. (I) 1105.00 0.26% 1102.60 1112.00 0.57 5.18
Grasim Industries 1075.00 0.44% 1068.00 1076.05 0.53 4.93
Bayer CropScience 4650.00 0.27% 4625.05 4650.00 2.09 4.51
Kajaria Ceramics 546.10 0.52% 542.00 548.95 0.24 4.46
Motilal Oswal Fin 985.90 2.54% 970.25 1005.00 0.43 4.40
Muthoot Finance 448.00 1.13% 441.80 448.60 0.19 4.24
Aditya Birla Fashion 146.65 0.89% 145.05 148.50 0.05 3.46
ACC 1555.75 0.57% 1545.00 1560.35 0.52 3.37
Mphasis 970.80 -2.24% 963.45 1000.00 0.32 3.25
Gruh Finance 676.25 0.66% 670.75 679.00 0.22 3.21
Natco Pharma 825.00 1.02% 818.25 829.55 0.24 2.92
Coromandel Interntl. 480.80 0.14% 475.05 485.75 0.11 2.31
Siemens 1096.05 0.56% 1086.85 1097.20 0.25 2.24
Apollo Hospital Ent. 1072.95 -0.67% 1069.00 1080.50 0.22 2.07
ABB India 1365.70 1.30% 1344.50 1375.70 0.25 1.83
Tata Communications 621.20 0.27% 616.15 624.85 0.11 1.82
PNB Housing Finance 1368.05 -0.05% 1364.55 1376.10 0.24 1.78
Godrej Consumer Prod 1113.40 0.40% 1106.25 1124.00 0.17 1.56
Dalmia Bharat 3030.05 1.05% 3010.10 3053.00 0.45 1.47
Ultratech Cement 4105.40 0.62% 4045.00 4116.20 0.59 1.45
Britannia Inds 5405.00 0.76% 5381.05 5434.25 0.75 1.39
Eicher Motors 31855.05 2.14% 31019.85 32209.50 4.20 1.32
Bajaj Finserv 5370.00 0.16% 5363.10 5391.00 0.70 1.30
Container Corp 1300.65 -0.24% 1291.55 1310.90 0.16 1.24
Nestle 9055.75 -0.06% 8866.55 9125.95 1.02 1.13
Torrent Pharma 1382.00 -0.84% 1370.70 1406.00 0.12 0.90
Shriram City Union 2355.10 -1.85% 2307.05 2400.00 0.19 0.82
Oracle Finl. Service 4295.90 2.58% 4220.00 4298.35 0.15 0.34
Alkem Laboratories 1915.80 0.03% 1901.05 1949.00 0.05 0.27
Info Edge 1222.00 0.25% 1222.00 1222.15 0.03 0.21
P&G Hygiene 9583.65 -0.26% 9574.45 9659.85 0.19 0.20
MRF 78080.65 1.61% 76933.25 78245.00 1.29 0.17
CRISIL 1919.60 0.45% 1912.60 1919.60 0.02 0.11
Bajaj Hold & Invest 2620.00 0.21% 2616.75 2623.00 0.03 0.10
Page Industries 24032.60 0.42% 24032.60 24658.30 0.22 0.09
PI Industries 875.00 1.54% 868.20 875.00 0.01 0.08
Bosch 19799.95 0.86% 19650.00 19834.55 0.16 0.08
Glaxosmithkline Phar 2320.00 -0.18% 2312.05 2346.00 0.01 0.06
Shree Cement 17384.85 1.02% 17263.75 17475.70 0.09 0.05
AIA Engineering 1425.00 0.67% 1410.45 1425.00 0.00 0.01
Gillette India 6550.00 -0.10% 6540.05 6590.85 0.00 0.01
Glaxo.Cons. Health 5972.95 0.22% 5972.95 5972.95 0.00 0.00