Most Active by Value

As on 18 Mar, 2019, 09:02 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)
Bharti Infratel 317.90 1.34% 311.50 321.70 5090.33 1,60,123.71
Aditya Birla Capital 100.15 1.01% 98.05 102.60 132.89 13,269.15
Reliance Power 11.03 2.32% 10.80 11.43 11.30 10,246.50
Gruh Finance 273.20 -2.91% 270.15 279.00 100.18 3,667.07
PNB 86.55 0.64% 84.90 87.00 29.80 3,443.56
SAIL 53.60 3.98% 51.05 54.30 17.49 3,263.92
SBI 298.45 0.25% 294.30 300.75 90.07 3,018.01
ICICI Bank 397.80 0.53% 393.50 399.80 102.26 2,570.52
Ashok Leyland 92.35 -1.60% 91.25 94.65 23.05 2,495.98
Reliance Capital 180.10 3.54% 174.00 181.95 38.01 2,110.33
Yes Bank 245.80 0.31% 241.85 248.65 47.27 1,923.24
Dewan Hsg Fin. Corp. 135.55 2.69% 134.35 139.90 25.98 1,916.29
Wipro 257.70 -1.90% 256.05 264.50 47.03 1,825.18
Vodafone Idea 32.20 -4.87% 31.80 34.05 5.85 1,816.18
NBCC (India) 67.05 2.52% 65.95 68.20 11.22 1,672.95
Indian Oil Corp. 162.90 3.96% 158.15 165.85 26.67 1,637.36
IDBI 43.40 1.17% 42.75 43.65 6.84 1,576.88
Reliance Infra 134.35 2.32% 132.30 138.20 20.25 1,507.41
IDFC First Bank 52.20 0.19% 51.55 52.85 7.75 1,484.40
Axis Bank 751.95 2.21% 738.65 756.00 101.40 1,348.51
Adani Power 49.80 -1.58% 49.20 51.20 6.08 1,220.07
Bank Of Baroda 120.40 2.08% 117.95 121.20 13.37 1,110.75
Bank Of India 94.95 2.15% 92.90 95.60 8.83 929.48
Bharat Electronics 94.45 -0.37% 93.45 96.20 8.74 925.69
BHEL 67.10 -0.89% 66.50 69.20 6.12 911.80
Federal Bank 91.35 0.00% 90.30 93.25 8.25 902.81
Tata Motors 182.30 1.17% 179.65 184.65 15.96 875.47
Infosys 709.75 -1.27% 705.65 723.85 61.51 866.62
ITC 292.25 0.45% 291.10 294.10 22.63 774.21
Reliance Industries 1347.60 1.89% 1325.10 1358.15 102.60 761.36
Godrej Consumer Prod 714.90 1.48% 702.00 718.90 54.37 760.50
Union Bank Of India 83.80 1.02% 82.55 84.15 6.08 725.21
Jindal Steel & Power 169.70 2.23% 166.55 171.20 11.26 663.57
L&T Finance Holdings 148.70 1.47% 146.55 150.20 9.62 647.07
REC 145.20 0.48% 143.05 146.20 9.06 624.18
GMR Infrastructure 17.10 0.88% 17.00 17.25 1.01 592.21
National Aluminium 54.25 -0.46% 53.75 55.10 3.11 572.58
HDFC Life Insurance 367.60 -0.61% 366.45 374.35 20.97 570.52
Power Finance Corp 114.65 2.46% 111.65 115.70 6.24 544.22
NTPC 158.70 0.67% 156.10 160.80 7.79 491.03
Vedanta 173.25 -1.14% 171.85 175.90 8.45 487.77
HPCL 286.75 3.73% 277.00 287.60 13.71 477.96
Tata Steel 524.65 1.77% 515.60 526.00 24.14 460.07
Canara Bank 271.75 2.61% 262.00 273.20 12.37 455.11
DLF 197.90 0.18% 195.35 201.00 8.87 448.09
Indiabulls Housing 700.75 0.07% 692.00 712.80 28.79 410.91
Tata Power 73.00 -1.02% 72.70 74.75 2.69 368.58
Coal India 244.25 -0.12% 241.85 245.60 8.28 339.03
Indian Hotel 150.40 1.21% 149.35 153.50 4.71 313.42
ONGC 154.70 -0.61% 153.80 157.25 4.80 310.19
Lupin 754.50 -3.92% 741.35 763.90 22.61 299.71
BPCL 406.05 2.41% 397.70 408.70 12.12 298.37
NMDC 115.70 0.96% 114.60 116.60 3.27 282.57
NHPC 25.35 0.80% 25.15 25.50 0.69 271.72
JSW Steel 295.10 2.34% 286.70 296.00 7.94 269.00
Bharti Airtel 330.65 -1.88% 329.35 343.50 8.58 259.64
Castrol India 160.50 -2.04% 159.50 168.40 3.95 246.05
Hindalco 199.55 0.28% 197.60 201.00 4.73 237.06
Sun Pharma Inds. 466.25 0.37% 459.00 469.80 10.73 230.16
HDFC Bank 2261.45 0.44% 2250.30 2290.90 49.93 220.78
Motherson Sumi Sys 162.35 -1.75% 161.15 166.55 3.58 220.26
Zee Entertainment 457.50 0.59% 452.10 463.45 8.88 194.10
Larsen & Toubro 1378.85 -1.32% 1370.25 1411.30 24.39 176.90
Edelweiss Financial 187.45 -0.05% 185.35 191.50 3.21 171.51
Kotak Mahindra Bank 1342.90 1.33% 1331.15 1360.50 22.34 166.37
Tata Global Beverage 200.60 -1.40% 198.50 207.85 3.22 160.33
Tata Motors - DVR 90.55 0.78% 89.65 91.80 1.43 158.23
Mah & Mah Finl. Serv 429.15 -1.23% 427.05 440.20 6.11 142.37
Ultratech Cement 3974.00 1.46% 3920.00 3987.35 56.47 142.10
Adani Ports &Special 369.20 0.85% 363.00 375.40 5.24 141.86
Mahindra & Mahindra 683.80 -1.34% 682.00 703.80 9.52 139.26
Graphite India 460.90 0.58% 458.50 468.40 5.78 125.33
Power Grid Corpn. 196.75 2.29% 193.65 197.50 2.45 124.30
Indusind Bank 1723.25 1.32% 1702.40 1733.55 20.77 120.53
Apollo Tyres 218.50 -1.55% 217.50 223.90 2.63 120.14
Mindtree Ltd 962.50 1.74% 953.80 968.55 11.14 115.74
JSW Energy 68.95 2.45% 67.40 69.00 0.80 115.49
RBL Bank 635.90 -1.72% 633.50 655.45 7.18 112.84
TCS 2021.30 -0.93% 2012.00 2062.90 21.86 108.13
Jubilant FoodWorks 1387.55 3.31% 1349.00 1392.00 13.59 97.98
Voltas 604.30 0.73% 600.00 610.50 5.79 95.74
GAIL India 359.85 0.32% 357.70 362.85 3.31 91.94
Berger Paints India 308.15 -0.24% 306.50 317.35 2.79 90.50
Oil India 179.55 0.39% 178.10 180.70 1.61 89.86
Maruti Suzuki 6910.35 -2.56% 6780.20 7081.00 60.49 87.54
Adani Transmission 226.05 -4.44% 223.20 235.90 1.95 86.07
Cummins India 749.15 1.16% 741.00 751.00 6.43 85.77
Grasim Industries 818.15 -1.39% 806.35 823.75 6.98 85.35
Dabur India 428.90 0.83% 423.20 429.50 3.63 84.72
Tech Mahindra 788.75 -1.38% 782.80 805.50 6.60 83.73
MRPL 72.95 -0.61% 72.00 74.65 0.61 83.39
Petronet LNG 242.25 2.47% 236.15 245.00 1.99 82.28
Bharat Forge 518.10 -2.90% 516.00 537.40 4.22 81.44
Tata Chemicals 588.15 0.68% 582.00 597.10 4.54 77.12
Biocon 626.90 0.66% 621.90 630.40 4.69 74.78
Sun TV Network 620.70 0.49% 613.10 625.90 4.58 73.71
Indian Bank 268.45 0.85% 263.30 269.50 1.96 73.06
Bandhan Bank 492.55 -3.62% 491.00 509.90 3.59 72.95
Ambuja Cement 226.65 0.58% 225.10 229.60 1.65 72.78
Indiabulls Ventures 274.65 -1.61% 274.00 282.80 1.95 71.12
TVS Motor 489.75 -0.60% 485.90 496.20 3.47 70.81
UPL 926.95 0.58% 917.00 935.35 6.56 70.75
Hindustan Unilever 1697.45 -0.07% 1686.45 1711.50 11.86 69.88
Bajaj Finance 2926.05 2.32% 2847.60 2941.00 19.78 67.60
ICICI Prudential 342.95 0.82% 340.00 349.70 2.24 65.36
Titan Co 1102.30 0.63% 1093.00 1109.00 6.98 63.30
HDFC 1964.00 -0.66% 1956.00 1994.80 11.76 59.88
Exide Inds 228.05 -0.46% 226.30 231.60 1.29 56.51
Cadila Healthcare 339.25 -0.88% 338.05 345.05 1.90 56.10
LIC Housing Finance 515.05 0.96% 511.00 519.45 2.81 54.62
Marico 341.00 0.46% 336.50 342.00 1.86 54.49
Hero MotoCorp 2671.50 -2.47% 2665.10 2763.55 14.41 53.94
ACC 1550.60 1.16% 1535.00 1560.00 8.34 53.79
Interglobe Aviation 1321.90 1.94% 1298.00 1328.55 7.07 53.45
Torrent Power 260.85 1.89% 255.85 262.55 1.32 50.63
Aurobindo Pharma 777.50 0.82% 764.15 780.35 3.91 50.33
Max Financial 452.20 3.03% 439.90 458.40 2.20 48.69
City Union Bank 189.65 0.61% 188.40 193.00 0.91 48.19
Rajesh Exports 632.65 0.74% 631.40 645.40 2.89 45.60
CentralBank of India 33.85 -0.44% 33.50 34.10 0.15 45.43
Cipla 534.55 0.53% 529.05 536.25 2.30 43.08
Britannia Inds 3123.25 1.73% 3064.05 3133.80 13.39 42.89
Jubilant LifeScience 873.60 0.13% 858.30 898.00 3.74 42.77
Hindustan Zinc 277.95 1.11% 271.70 279.00 1.16 41.83
Muthoot Finance 594.55 -0.54% 591.00 605.00 2.36 39.65
Natco Pharma 596.80 1.94% 585.00 605.00 2.24 37.60
Asian Paints 1445.80 0.95% 1436.35 1459.00 5.43 37.58
Oberoi Realty 499.50 2.62% 487.75 501.85 1.79 35.86
HCL Tech. 1012.55 -1.51% 1008.75 1037.95 3.55 35.06
Indraprastha Gas 289.75 -0.24% 288.00 294.60 1.01 34.94
Shriram Trans. Fin 1236.80 -2.41% 1230.80 1284.00 4.16 33.62
Century Textile &Ind 882.85 -0.43% 867.95 890.25 2.94 33.25
Havells India 748.80 0.42% 741.15 755.10 2.42 32.33
Aditya Birla Fashion 230.55 1.34% 227.00 231.25 0.72 31.28
Avenue Supermarts 1476.75 -0.07% 1458.55 1483.00 4.59 31.09
Balkrishna Inds. 915.40 -1.69% 909.85 944.00 2.57 28.07
Rel. Nippon LifeAsse 193.70 -0.33% 192.00 197.80 0.53 27.53
Piramal Enterprises 2629.05 -0.54% 2566.15 2685.00 6.94 26.42
Colgate Palmol. (I) 1283.95 0.86% 1265.30 1300.00 3.03 23.61
Crompt.Greaves Cons. 222.00 -2.70% 221.00 228.15 0.49 22.21
Ajanta Pharma 1017.20 0.16% 1008.90 1040.50 2.06 20.21
Apollo Hospital Ent. 1117.85 -0.63% 1111.05 1138.90 2.06 18.47
Dr. Reddys Lab 2669.45 0.36% 2641.10 2696.00 4.88 18.29
SRF 2410.00 -0.09% 2401.00 2449.00 4.38 18.18
Pidilite Inds. 1174.55 0.65% 1162.60 1181.40 2.12 18.06
Tata Communications 605.50 -0.51% 601.80 615.40 1.05 17.42
HEG 2193.50 1.12% 2175.00 2235.75 3.64 16.59
Glenmark Pharma 643.30 0.58% 631.75 645.60 1.06 16.47
Amara Raja Batteries 734.05 -1.62% 730.00 750.80 1.20 16.37
Godrej Properties 716.10 3.25% 698.00 721.10 1.17 16.29
Divis Lab 1690.95 -1.02% 1686.30 1721.25 2.70 15.96
Bajaj Auto 3004.20 -0.60% 2986.30 3045.25 4.41 14.66
Future Retail 436.70 -2.10% 434.55 450.40 0.62 14.20
AU Small Fin. Bank 591.80 -2.88% 589.00 611.85 0.82 13.93
Kansai Nerolac Paint 464.85 -0.04% 458.65 476.50 0.65 13.91
Bharat Financial Inc 1082.15 1.86% 1068.95 1088.85 1.23 11.38
Mphasis 968.75 -1.63% 964.70 1004.00 1.05 10.83
Bajaj Finserv 6999.00 1.00% 6885.00 7044.00 7.45 10.65
Siemens 1034.85 0.06% 1025.40 1046.55 1.06 10.27
United Breweries 1390.30 0.47% 1383.30 1405.10 1.27 9.12
Container Corp 511.60 -0.55% 509.45 518.50 0.45 8.76
SBI Life Insuran 610.15 -0.80% 606.05 619.25 0.48 7.83
Motilal Oswal Fin 628.75 0.13% 625.00 643.50 0.49 7.78
General Insuranc 246.25 -2.92% 243.80 254.35 0.19 7.67
ICICI Lombard General Ins 982.60 1.43% 957.00 991.00 0.72 7.36
Godrej Industries 528.15 -1.08% 525.75 536.45 0.39 7.29
Chola. Invest & Fin. 1391.85 0.24% 1384.30 1407.95 1.01 7.26
Emami 396.15 1.01% 394.10 400.00 0.24 5.94
Guj. State Petronet 179.45 -0.75% 177.75 182.00 0.10 5.73
The Ramco Cements 709.95 0.80% 703.25 715.95 0.36 5.13
ABB India 1307.60 0.29% 1302.15 1324.00 0.63 4.81
Quess Corp 802.90 1.16% 791.65 810.65 0.38 4.73
Glaxosmithkline Phar 1290.35 -0.63% 1282.00 1303.50 0.60 4.67
Torrent Pharma 1849.20 -0.48% 1841.30 1872.75 0.74 4.01
L&T Technology Serv. 1490.60 -0.76% 1478.55 1515.90 0.58 3.91
Info Edge 1830.80 -2.09% 1820.00 1878.95 0.65 3.54
Endurance Tech 1156.95 0.55% 1150.75 1170.00 0.41 3.52
Supreme Industries 1101.45 -2.54% 1090.90 1134.10 0.37 3.38
Alkem Laboratories 1778.65 1.64% 1750.50 1800.00 0.58 3.25
Whirlpool Of India 1572.90 -1.17% 1570.65 1602.50 0.46 2.91
Nestle 10465.00 1.32% 10280.00 10484.00 2.54 2.43
Eicher Motors 22271.90 -1.59% 22080.45 22780.75 5.40 2.42
Oracle Finl. Service 3345.60 -0.39% 3340.00 3408.00 0.76 2.26
PI Industries 1004.10 -0.59% 996.85 1010.00 0.19 1.89
Coromandel Interntl. 473.15 -1.38% 470.50 479.00 0.07 1.46
CRISIL 1469.00 1.56% 1449.30 1479.00 0.16 1.08
Page Industries 23523.70 -0.39% 23388.95 23892.30 2.13 0.91
Bayer CropScience 4323.95 0.29% 4280.00 4340.00 0.35 0.82
Bajaj Hold & Invest 3315.60 -0.46% 3311.10 3350.00 0.25 0.77
Shree Cement 17767.35 1.09% 17694.20 17815.25 0.78 0.44
AIA Engineering 1735.10 -1.29% 1717.05 1770.75 0.06 0.34
MRF 57406.50 -0.13% 57239.25 57825.35 1.89 0.33
Glaxo.Cons. Health 7058.80 -0.15% 7022.00 7121.20 0.18 0.26
Bosch 18469.30 0.11% 18340.00 18500.00 0.47 0.26
Abbott India 7341.15 0.42% 7206.00 7368.65 0.13 0.17
Gillette India 6438.65 -1.26% 6380.00 6498.00 0.09 0.14
Shriram City Union 1775.40 0.70% 1750.30 1780.00 0.02 0.13
P&G Hygiene 10297.85 0.03% 10201.05 10369.50 0.11 0.11
3M India 23246.40 -2.20% 23199.95 23710.00 0.25 0.11