Most Active by Value

As on 23 Feb, 2020, 06:43 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)
Vodafone Idea 4.40 5.01% 4.23 4.98 59.92 1,36,178.08
Reliance Power 1.86 4.49% 1.78 1.86 1.62 8,734.02
Yes Bank 35.45 0.42% 34.70 36.50 24.04 6,780.42
Indiabulls Housing 338.30 10.81% 301.65 359.60 132.07 3,904.03
Tata Motors 158.45 0.25% 156.00 162.15 32.99 2,082.09
Indian Hotel 140.00 2.15% 134.00 141.40 23.57 1,683.23
Reliance Industries 1485.50 -1.24% 1483.45 1507.95 224.61 1,511.99
SBI 327.65 2.31% 318.95 329.00 47.48 1,449.01
HDFC Life Insurance 573.75 -0.93% 572.10 583.50 66.80 1,164.27
Tata Chemicals 763.35 -0.23% 760.80 778.35 86.51 1,133.33
Ashok Leyland 84.25 3.63% 81.20 84.65 9.09 1,079.49
Tata Power 51.60 0.39% 50.95 52.60 5.09 986.97
BHEL 35.10 -0.85% 34.90 35.85 3.23 921.30
Reliance Capital 7.59 4.98% 7.11 7.59 0.61 808.87
SAIL 42.15 1.32% 40.90 42.60 3.30 782.35
ONGC 102.85 1.13% 101.75 104.10 8.01 778.53
Tata Steel 443.70 2.48% 428.25 447.50 31.75 715.57
PNB 52.85 0.28% 52.15 53.65 3.76 710.52
IDFC First Bank 40.30 1.00% 39.50 40.85 2.76 684.16
Bank Of Baroda 82.30 1.48% 80.25 83.20 5.55 674.96
Max Financial 565.05 9.41% 541.10 597.60 37.03 655.32
Jindal Steel & Power 193.35 2.82% 186.10 195.85 11.81 610.66
GMR Infrastructure 23.60 2.39% 22.80 23.85 1.39 590.55
Federal Bank 87.55 3.67% 85.15 88.00 5.17 590.48
Union Bank Of India 44.25 0.11% 43.65 44.75 2.48 560.60
Power Finance Corp 132.25 2.08% 128.50 133.30 6.86 518.68
Shriram Trans. Fin 1342.05 3.94% 1277.55 1358.45 66.30 494.02
RBL Bank 308.85 0.65% 303.50 319.45 14.68 475.38
NBCC (India) 28.60 -3.05% 28.50 30.80 1.35 473.23
Mahindra & Mahindra 524.75 -0.24% 523.25 532.90 22.98 437.93
Aurobindo Pharma 599.55 -0.45% 590.85 617.00 25.96 433.03
National Aluminium 38.85 -0.89% 38.30 39.70 1.68 432.47
Infosys 796.70 -0.50% 794.05 805.90 34.45 432.36
Rel. Nippon LifeAsse 441.65 2.96% 430.00 452.95 18.16 411.08
Reliance Infra 23.25 0.87% 22.40 24.35 0.95 409.40
Indusind Bank 1181.75 3.57% 1146.20 1203.65 47.52 402.15
L&T Finance Holdings 123.10 -0.16% 122.50 127.55 4.74 384.91
Motherson Sumi Sys 122.90 1.11% 120.40 125.05 4.69 381.73
DLF 220.05 -3.04% 219.05 229.35 8.04 365.53
Coal India 179.30 0.87% 175.25 180.10 6.46 360.55
Bank Of India 59.95 -0.66% 59.65 60.85 2.12 354.21
NHPC 21.45 0.00% 20.90 21.75 0.75 349.04
Adani Power 57.65 -0.95% 57.20 58.90 1.96 339.92
Bharat Electronics 86.55 2.18% 83.90 87.10 2.91 336.17
Muthoot Finance 913.30 4.39% 867.30 935.20 30.32 331.99
Torrent Power 313.75 -0.95% 313.05 321.45 10.40 331.41
Tata Motors - DVR 64.85 1.49% 60.30 66.15 2.09 322.31
Hindalco 189.85 0.93% 185.55 191.00 5.67 298.88
Canara Bank 172.75 -0.55% 171.30 177.40 4.98 288.56
Bharti Airtel 545.50 0.40% 538.50 552.00 15.71 287.97
Vedanta 142.30 -0.25% 140.90 144.60 3.85 270.61
LIC Housing Finance 364.55 -0.41% 362.35 375.50 9.84 269.93
ITC 207.40 0.34% 205.50 208.60 5.53 266.56
Zee Entertainment 256.80 1.78% 251.25 260.90 6.72 261.80
Oil India 125.10 -9.71% 124.70 128.50 3.21 256.35
JSW Steel 281.70 0.36% 277.00 285.90 6.78 240.60
ICICI Bank 546.65 0.35% 542.20 549.10 12.64 231.31
Biocon 315.00 2.92% 305.00 319.05 7.28 230.97
HDFC 2370.90 -0.27% 2349.75 2378.05 53.97 227.62
Bharti Infratel 226.10 0.44% 224.45 230.70 5.14 227.21
Cipla 435.55 -2.66% 434.30 448.50 9.43 216.44
Indiabulls Ventures 217.70 8.36% 198.30 220.00 4.57 210.12
Apollo Tyres 158.15 4.87% 149.80 159.15 3.26 206.36
Bandhan Bank 415.80 0.28% 410.85 434.00 8.44 203.05
Indian Oil Corp. 112.30 -1.62% 112.00 114.40 2.23 198.78
Axis Bank 743.95 0.37% 737.80 753.90 14.78 198.73
Power Grid Corpn. 189.35 1.01% 185.95 190.80 3.59 189.82
Larsen & Toubro 1280.85 -0.04% 1275.60 1288.80 23.94 186.88
TCS 2156.30 -1.75% 2152.05 2215.00 40.13 186.12
Sun Pharma Inds. 404.90 0.41% 404.00 411.30 7.30 180.38
Aditya Birla Capital 90.10 1.18% 88.65 92.15 1.60 178.10
Tata Global Beverage 380.50 -0.68% 379.30 387.50 6.17 162.17
NTPC 111.40 -0.58% 111.00 112.30 1.79 161.05
GAIL India 119.30 -0.46% 118.75 121.00 1.83 153.08
NMDC 105.00 0.00% 103.95 106.35 1.59 151.89
Godrej Properties 1112.45 2.21% 1076.65 1120.50 13.01 116.94
HDFC Bank 1217.30 -0.72% 1214.35 1228.95 14.02 115.18
Ambuja Cement 205.80 -0.07% 204.55 210.20 2.27 110.37
Dewan Hsg Fin. Corp. 11.39 4.98% 11.39 11.39 0.12 109.52
Piramal Enterprises 1599.45 1.75% 1555.50 1633.00 17.15 107.25
HPCL 222.50 -1.72% 222.10 228.00 2.27 102.15
HCL Tech. 608.15 0.40% 603.25 612.90 5.90 96.99
Aditya Birla Fashion 277.55 1.26% 272.00 283.60 2.61 94.06
Indraprastha Gas 464.05 -3.01% 461.90 483.10 4.08 87.90
REC 139.95 2.08% 136.90 141.30 1.22 87.09
Godrej Consumer Prod 630.55 1.38% 621.75 638.00 5.49 87.06
Edelweiss Financial 89.85 1.47% 88.35 93.45 0.76 84.79
Graphite India 267.65 -2.26% 266.80 276.60 2.23 83.34
Avenue Supermarts 2461.80 1.52% 2430.55 2484.10 19.69 80.00
General Insuranc 210.40 -3.11% 209.15 227.90 1.65 78.49
SBI Life Insuran 927.95 -1.16% 922.05 945.65 7.22 77.76
Wipro 245.55 -0.81% 245.10 248.85 1.89 77.17
Godrej Industries 420.35 1.34% 415.75 422.20 3.23 76.73
Coromandel Interntl. 620.15 0.13% 599.90 625.80 4.54 73.15
BPCL 471.50 -0.89% 470.55 480.00 3.38 71.62
Voltas 725.15 -1.12% 721.00 740.50 5.08 70.05
Dabur India 506.15 -0.35% 502.00 517.00 3.50 69.23
Castrol India 154.25 -3.32% 153.60 159.30 1.03 66.96
Adani Ports &Special 370.65 -0.13% 369.90 374.50 2.40 64.76
Rajesh Exports 665.10 -5.24% 661.00 707.20 4.29 64.57
Crompt.Greaves Cons. 290.65 0.24% 289.20 300.75 1.84 63.17
Sun TV Network 490.75 -0.81% 488.80 501.25 3.09 62.92
Mah & Mah Finl. Serv 381.50 -0.24% 379.10 389.40 2.36 61.85
Glenmark Pharma 321.35 1.09% 318.20 325.65 1.93 60.03
IDBI 34.55 -0.14% 34.45 34.90 0.20 58.33
Apollo Hospital Ent. 1800.15 1.06% 1779.85 1814.00 10.22 56.76
Kotak Mahindra Bank 1686.70 -0.78% 1677.95 1700.00 9.55 56.65
Tata Communications 393.15 2.24% 380.70 445.00 2.17 55.12
UPL 584.15 -0.18% 581.00 596.10 3.11 53.17
Hindustan Unilever 2247.85 -1.99% 2243.00 2289.65 11.73 52.18
PNB Housing Finance 416.95 1.35% 408.45 428.55 2.10 50.42
Petronet LNG 267.45 0.70% 265.65 270.90 1.33 49.65
Marico 306.20 2.08% 297.20 307.00 1.49 48.73
Mindtree Ltd 1048.45 3.45% 1006.95 1055.00 4.96 47.33
Balkrishna Inds. 1265.90 0.29% 1252.45 1298.00 5.85 46.19
ACC 1423.85 -0.51% 1420.20 1451.70 6.44 45.24
ICICI Prudential 494.95 1.15% 490.00 503.65 2.22 44.79
Cadila Healthcare 279.30 1.10% 275.60 281.50 1.25 44.76
Titan Co 1322.70 -0.54% 1319.75 1340.60 5.81 43.93
Future Retail 342.45 -3.21% 339.30 364.65 1.45 42.27
Asian Paints 1842.85 -2.30% 1840.00 1885.00 7.77 42.16
Tech Mahindra 829.55 -1.36% 828.00 845.70 3.39 40.86
Exide Inds 178.00 -0.08% 177.60 179.75 0.71 39.98
Grasim Industries 751.50 -0.73% 746.40 767.90 2.99 39.75
Century Textile &Ind 602.10 -1.41% 598.35 616.95 2.38 39.55
JSW Energy 63.20 -2.02% 62.90 65.40 0.25 39.32
Bajaj Finance 4880.70 0.08% 4860.00 4923.20 18.67 38.25
CentralBank of India 16.95 0.30% 16.85 17.10 0.06 35.11
Ajanta Pharma 1446.05 10.03% 1319.40 1484.80 5.02 34.71
Havells India 622.60 0.60% 621.15 631.00 1.95 31.39
TVS Motor 446.20 1.21% 437.90 448.00 1.36 30.45
MRPL 41.00 1.36% 40.10 41.20 0.12 29.81
AU Small Fin. Bank 1173.45 0.54% 1159.85 1193.50 3.20 27.30
Hindustan Zinc 182.50 -1.32% 181.70 187.65 0.46 25.15
Hero MotoCorp 2240.10 -0.53% 2236.00 2275.50 5.59 24.94
Chola Invest & Fin. 331.95 0.79% 327.25 334.50 0.79 23.65
Bharat Forge 484.25 0.98% 476.60 490.65 1.08 22.39
Jubilant FoodWorks 1882.30 -0.80% 1873.05 1915.70 4.12 21.86
HEG 998.75 -2.10% 993.35 1022.85 2.16 21.68
Indian Bank 83.35 0.30% 82.60 84.45 0.18 21.55
Maruti Suzuki 6754.65 -0.03% 6721.00 6807.60 14.23 21.06
Lupin 699.20 -1.36% 698.00 707.15 1.44 20.60
Jubilant LifeScience 546.55 4.08% 529.00 549.00 1.01 18.49
Siemens 1411.40 -0.72% 1405.00 1429.90 2.56 18.14
Torrent Pharma 2235.80 -0.26% 2228.90 2258.90 3.88 17.35
Divis Lab 2168.60 -0.73% 2158.10 2239.55 3.71 17.10
Dr. Reddys Lab 3256.50 -0.62% 3245.00 3363.00 5.21 16.01
Guj. State Petronet 238.50 3.05% 230.20 240.50 0.38 15.86
Berger Paints India 572.60 -1.12% 571.25 582.25 0.88 15.39
Motilal Oswal Fin 830.25 5.01% 794.25 835.60 1.25 15.02
Emami 269.35 -1.03% 268.30 275.45 0.39 14.42
SRF 4167.50 0.14% 4154.80 4258.90 5.80 13.92
Amara Raja Batteries 769.90 -1.84% 766.50 798.95 1.07 13.84
The Ramco Cements 803.45 0.48% 795.00 818.00 1.10 13.72
Pidilite Inds. 1575.35 -1.15% 1572.60 1599.90 1.87 11.90
Container Corp 550.05 -0.78% 545.00 560.00 0.65 11.79
United Breweries 1267.00 -1.49% 1261.60 1319.70 1.44 11.39
Adani Transmission 324.80 4.62% 308.05 332.20 0.35 10.64
Interglobe Aviation 1464.95 -1.09% 1455.00 1480.00 1.46 9.96
Cummins India 555.15 2.82% 542.60 556.60 0.54 9.67
Natco Pharma 664.70 3.11% 642.60 675.05 0.59 8.82
Ultratech Cement 4431.20 -0.93% 4420.05 4505.60 3.76 8.49
Colgate Palmol. (I) 1344.55 -0.60% 1339.65 1370.00 0.97 7.22
Britannia Inds 3059.45 -0.70% 3052.10 3121.35 2.00 6.54
Bajaj Auto 3064.45 -0.82% 3060.00 3100.35 1.83 5.97
Oberoi Realty 517.65 1.45% 511.00 523.75 0.30 5.84
Bajaj Finserv 9709.50 -0.49% 9694.75 9824.00 5.50 5.67
City Union Bank 222.55 0.61% 221.40 224.30 0.11 4.79
Info Edge 2839.05 -0.48% 2824.10 2890.00 1.26 4.42
Quess Corp 544.85 -2.17% 542.30 552.65 0.24 4.37
Whirlpool Of India 2275.90 1.01% 2249.30 2298.00 0.88 3.88
PI Industries 1555.10 0.48% 1539.40 1563.75 0.56 3.62
CRISIL 1669.15 2.09% 1634.45 1700.30 0.50 3.02
Alkem Laboratories 2657.75 1.39% 2627.00 2690.00 0.68 2.57
Nestle 16544.10 -1.38% 16515.30 16774.85 4.23 2.56
Eicher Motors 18844.55 -0.13% 18564.90 19005.75 4.54 2.41
ABB India 1228.90 1.50% 1209.00 1246.00 0.29 2.39
ICICI Lombard General Ins 1346.30 -0.67% 1341.00 1365.00 0.32 2.36
Glaxosmithkline Phar 1344.85 0.23% 1338.55 1358.00 0.31 2.30
L&T Infotech 2002.15 1.86% 1965.00 2009.90 0.46 2.30
L&T Technology Serv. 1740.90 0.71% 1726.45 1751.00 0.36 2.05
Supreme Industries 1388.30 -0.67% 1376.45 1398.10 0.26 1.88
Kansai Nerolac Paint 504.85 0.89% 501.25 506.25 0.08 1.52
Mphasis 900.10 0.54% 896.00 914.40 0.11 1.20
Oracle Finl. Service 2821.15 -1.00% 2800.20 2857.20 0.30 1.06
Bajaj Hold & Invest 3677.40 -2.22% 3662.95 3938.00 0.39 1.05
Page Industries 23054.25 0.54% 22865.20 23716.60 2.17 0.94
Endurance Tech 1046.80 -1.17% 1046.00 1053.50 0.10 0.93
Abbott India 15554.70 -1.17% 15433.15 15960.00 1.16 0.75
Shree Cement 24395.30 -0.64% 24300.35 24791.70 1.58 0.65
Gillette India 5917.65 -1.39% 5899.00 6036.60 0.31 0.52
AIA Engineering 1875.60 2.64% 1819.00 1900.00 0.09 0.47
Glaxo.Cons. Health 9679.45 -1.91% 9665.00 9832.20 0.39 0.40
MRF 70747.20 1.13% 69845.00 71153.25 2.63 0.37
3M India 21700.65 -0.57% 21655.00 21875.00 0.49 0.22
Bosch 14547.90 -0.47% 14480.00 14645.30 0.32 0.22
Bayer CropScience 4261.05 -0.31% 4247.10 4313.85 0.08 0.19
P&G Hygiene 11148.50 -0.33% 11123.00 11202.40 0.14 0.13
Shriram City Union 1436.15 1.11% 1410.75 1438.00 0.00 0.03