Most Active by Value

As on 22 May, 2019, 04:06 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 11.85 -5.58% 11.70 12.65 25.03 21,123.12
Reliance Power 6.92 -1.56% 6.57 7.40 8.11 11,724.64
SBI 337.55 -2.05% 336.15 347.10 199.89 5,921.84
Tata Motors 176.60 -7.05% 174.10 186.90 74.85 4,238.14
Yes Bank 141.00 -1.81% 138.60 145.00 59.71 4,234.82
Adani Power 46.00 -1.71% 44.85 48.10 12.16 2,644.11
Dewan Hsg Fin. Corp. 129.90 3.84% 122.50 132.00 28.47 2,191.72
Reliance Industries 1339.75 1.08% 1329.30 1366.25 261.49 1,951.77
Ashok Leyland 88.25 0.80% 87.25 89.70 16.91 1,915.85
PNB 86.15 -2.49% 84.95 89.00 15.86 1,841.05
Reliance Capital 121.65 -2.01% 119.00 126.00 20.74 1,704.80
Bank Of Baroda 125.35 2.04% 121.80 127.30 21.36 1,703.96
Tata Power 64.40 -2.20% 63.60 66.45 10.60 1,646.44
BHEL 63.35 -4.16% 62.90 66.40 7.32 1,154.94
Indiabulls Housing 808.25 -0.35% 794.10 836.60 90.03 1,113.87
Reliance Infra 118.20 -2.60% 116.25 123.65 12.79 1,081.68
National Aluminium 49.30 -4.46% 48.90 52.00 5.32 1,080.11
GMR Infrastructure 15.40 -2.53% 15.30 15.90 1.62 1,054.24
Bank Of India 88.20 -2.11% 87.15 91.80 8.73 989.62
Tata Motors - DVR 83.10 -6.42% 82.30 89.10 8.15 981.01
IDBI 35.45 -5.59% 35.25 37.95 3.42 965.00
HPCL 285.10 -2.90% 279.00 301.90 26.92 944.15
IDFC First Bank 43.35 0.58% 42.85 43.70 4.03 930.43
Jubilant LifeScience 537.40 -5.15% 532.00 584.00 44.80 833.56
Indian Oil Corp. 153.35 -2.60% 152.40 159.15 12.26 799.34
DLF 171.20 -1.44% 169.65 176.40 13.38 781.42
Hindalco 196.00 -1.68% 193.40 200.20 14.39 734.07
Jindal Steel & Power 163.15 -1.12% 161.85 166.90 11.62 711.96
SAIL 50.60 -1.56% 50.00 52.00 3.52 695.85
Union Bank Of India 71.60 -3.57% 70.75 74.50 4.90 684.24
ITC 305.30 -0.55% 304.85 309.85 20.82 682.01
ICICI Bank 400.35 -1.83% 397.85 410.95 26.76 668.37
Indiabulls Ventures 334.00 -3.88% 328.00 359.00 22.17 663.77
Bharat Electronics 96.80 -2.81% 95.55 99.85 6.18 638.31
L&T Finance Holdings 124.80 -1.03% 123.70 130.35 7.94 636.56
Zee Entertainment 348.10 -4.22% 344.85 367.50 21.84 627.47
NBCC (India) 56.35 -1.40% 55.80 58.90 3.34 593.18
Mah & Mah Finl. Serv 402.25 -1.65% 399.65 415.80 23.37 580.94
Federal Bank 101.35 -2.08% 100.75 104.40 5.89 580.76
Motherson Sumi Sys 120.55 -5.19% 120.10 127.70 6.85 568.30
Infosys 709.20 -1.83% 707.00 723.50 36.30 511.79
Adani Ports &Special 387.00 -3.32% 385.00 412.00 19.80 511.69
Sun Pharma Inds. 408.70 -1.24% 405.50 423.55 19.77 483.77
BPCL 374.70 -4.55% 368.95 398.00 17.62 470.22
HDFC Bank 2403.80 -1.20% 2399.95 2449.00 112.13 466.45
Power Finance Corp 111.50 -4.66% 110.40 117.40 4.63 415.41
Tata Steel 473.50 -2.00% 469.80 485.00 18.99 401.16
Titan Co 1248.35 1.43% 1233.00 1253.95 44.49 356.37
PNB Housing Finance 788.10 1.72% 773.00 808.40 26.73 339.21
Canara Bank 260.55 -2.25% 257.45 269.95 8.51 326.57
Tata Global Beverage 232.00 -1.59% 229.80 237.15 6.93 298.62
Vedanta 165.00 -0.99% 163.90 168.60 4.88 295.62
ONGC 174.30 -0.99% 173.70 176.00 4.85 278.01
Cipla 559.00 -1.17% 553.45 580.30 15.05 269.22
Aditya Birla Capital 94.85 -0.32% 94.35 97.40 2.54 267.97
Axis Bank 773.10 -1.23% 771.55 791.00 20.65 267.11
Edelweiss Financial 180.85 6.35% 171.00 183.60 4.79 264.94
REC 140.55 -3.30% 138.90 146.85 3.68 262.05
Cadila Healthcare 244.55 -2.38% 242.65 254.80 6.16 252.00
Havells India 758.00 0.21% 754.95 766.45 18.91 249.54
Larsen & Toubro 1448.20 -0.20% 1437.10 1462.20 35.40 244.45
Bharat Financial Inc 892.70 -3.38% 887.85 939.85 18.31 205.09
Graphite India 356.10 -1.14% 351.30 369.25 6.83 191.68
Dabur India 382.80 -0.03% 382.00 391.15 7.30 190.75
Wipro 286.85 -1.10% 286.20 291.00 5.39 187.79
JSW Steel 279.75 -2.10% 277.70 286.35 5.23 186.78
Ambuja Cement 220.55 -1.74% 219.50 226.90 3.99 180.92
Aurobindo Pharma 667.65 0.52% 660.00 679.75 11.60 173.76
Indusind Bank 1447.55 -3.02% 1441.00 1515.00 24.88 171.89
NTPC 128.45 -0.54% 127.70 129.75 2.16 168.05
Bajaj Finance 3432.65 0.76% 3371.55 3484.90 57.44 167.34
Bharti Airtel 330.80 -2.66% 328.80 340.85 5.46 165.03
Bharat Forge 467.00 -3.70% 463.20 483.80 7.68 164.39
GAIL India 338.85 -1.61% 335.00 352.40 5.18 152.99
Interglobe Aviation 1475.90 1.31% 1450.00 1512.00 21.62 146.47
HDFC 2114.10 -0.15% 2104.65 2178.00 30.41 143.84
Kotak Mahindra Bank 1487.20 -0.99% 1483.60 1515.00 20.53 138.02
United Breweries 1427.75 4.39% 1340.00 1483.55 19.42 136.04
Biocon 518.85 -1.11% 517.80 532.05 6.89 132.84
Coal India 237.30 -0.40% 234.55 241.40 3.09 130.01
Lupin 747.55 -1.45% 745.00 776.65 9.59 128.32
Tech Mahindra 773.45 -0.71% 769.45 784.80 9.78 126.49
NMDC 93.20 -3.12% 93.00 97.20 1.18 126.47
Mahindra & Mahindra 637.20 -2.61% 634.50 662.40 7.88 123.65
Petronet LNG 240.35 1.82% 235.65 241.00 2.91 121.13
Castrol India 146.20 -0.24% 145.00 148.00 1.77 120.89
Hindustan Unilever 1783.50 0.62% 1772.00 1796.50 20.53 115.10
Apollo Tyres 182.10 -0.25% 180.50 184.40 2.06 113.37
UPL 1003.00 -1.40% 995.55 1043.35 11.13 110.92
Tata Chemicals 615.95 1.16% 599.30 618.80 6.72 109.02
Siemens 1182.05 -0.58% 1167.70 1237.70 12.47 105.48
LIC Housing Finance 525.40 -1.15% 523.10 537.25 5.48 104.34
MRPL 61.80 -2.29% 60.40 63.65 0.64 104.14
Grasim Industries 866.25 -2.73% 863.00 900.00 8.64 99.70
Power Grid Corpn. 184.00 -2.13% 183.80 188.45 1.71 92.81
Indian Bank 247.00 -3.02% 244.35 256.25 2.26 91.44
TCS 2109.20 -1.41% 2101.60 2149.95 18.51 87.74
Dr. Reddys Lab 2662.55 2.88% 2599.95 2699.85 23.13 86.87
NHPC 22.80 -1.51% 22.75 23.30 0.20 86.72
Bharti Infratel 275.00 2.06% 270.25 281.20 2.32 84.51
Bandhan Bank 587.20 -2.84% 580.00 619.00 4.80 81.79
HEG 1637.10 -4.72% 1626.00 1749.00 13.29 81.17
HDFC Life Insurance 402.15 1.48% 396.00 403.50 3.24 80.50
Gruh Finance 311.00 -3.48% 308.05 326.45 2.46 79.20
Maruti Suzuki 6857.80 -3.25% 6813.55 7130.30 54.02 78.78
Torrent Pharma 1601.05 -3.30% 1525.20 1634.90 12.56 78.42
Muthoot Finance 618.75 0.14% 608.15 637.00 4.83 78.04
ACC 1612.20 -3.07% 1598.65 1680.00 12.52 77.63
Sun TV Network 544.85 -3.20% 542.70 571.05 3.69 67.64
Apollo Hospital Ent. 1173.15 -2.19% 1165.00 1214.15 7.61 64.91
RBL Bank 669.20 -1.71% 663.40 688.80 4.31 64.48
Piramal Enterprises 2228.10 -2.65% 2218.00 2380.85 14.05 63.05
Exide Inds 209.75 -2.35% 208.90 218.75 1.30 61.76
TVS Motor 490.00 -0.82% 487.50 507.75 3.00 61.30
HCL Tech. 1056.95 -1.29% 1052.05 1075.05 6.45 61.02
Pidilite Inds. 1202.15 -1.32% 1187.00 1221.50 7.30 60.76
Berger Paints India 311.70 -0.34% 308.45 325.00 1.88 60.17
Avenue Supermarts 1274.90 -3.05% 1266.60 1331.20 7.63 59.87
Shriram Trans. Fin 1085.55 -0.76% 1080.00 1141.95 6.48 59.74
Colgate Palmol. (I) 1158.90 -0.85% 1145.45 1177.00 6.85 59.11
CentralBank of India 26.75 -1.11% 26.60 27.75 0.15 55.95
Jubilant FoodWorks 1302.15 -0.52% 1291.30 1345.00 7.04 54.06
Century Textile &Ind 967.75 -1.93% 958.50 994.30 5.13 52.99
Bajaj Auto 2985.00 -0.69% 2970.30 3044.00 15.38 51.51
City Union Bank 208.80 2.15% 202.05 209.85 1.07 51.19
Oil India 182.00 -0.44% 180.60 185.95 0.92 50.71
Voltas 586.50 -0.38% 580.70 594.95 2.90 49.44
SRF 2939.35 0.80% 2900.00 2977.00 13.34 45.40
Indraprastha Gas 306.10 -2.52% 304.70 314.90 1.38 45.23
Asian Paints 1358.00 -1.07% 1352.20 1383.85 5.77 42.51
Aditya Birla Fashion 202.50 0.57% 201.35 205.00 0.84 41.27
PI Industries 1123.00 1.59% 1109.30 1126.85 4.45 39.66
ICICI Prudential 347.05 -3.09% 345.35 360.55 1.37 39.43
AU Small Fin. Bank 696.60 0.41% 685.80 709.45 2.40 34.45
Balkrishna Inds. 768.15 -1.42% 758.50 800.00 2.56 33.38
JSW Energy 66.50 -2.56% 66.05 68.65 0.20 29.43
Hero MotoCorp 2656.85 -1.96% 2645.20 2727.00 7.80 29.34
Torrent Power 241.85 -2.44% 240.00 248.40 0.67 27.89
Cummins India 743.25 -2.59% 737.95 764.00 1.97 26.56
Rel. Nippon LifeAsse 206.25 0.63% 204.75 207.40 0.54 26.11
Hindustan Zinc 255.30 -2.13% 254.15 264.90 0.65 25.33
Adani Transmission 224.50 0.29% 223.00 232.00 0.57 25.23
Glenmark Pharma 575.05 -0.10% 566.35 586.90 1.39 24.16
Indian Hotel 149.85 0.40% 148.55 150.30 0.36 23.79
Marico 361.00 -0.69% 359.50 365.60 0.83 22.93
Godrej Properties 849.10 0.17% 846.65 871.20 1.76 20.67
Divis Lab 1694.50 2.07% 1658.05 1712.15 3.49 20.57
Bajaj Finserv 8185.00 -0.40% 8102.10 8327.70 16.28 19.89
ICICI Lombard General Ins 1144.00 0.34% 1130.70 1158.05 2.19 19.12
Ultratech Cement 4689.00 -1.64% 4620.00 4785.10 8.89 18.96
Britannia Inds 2846.05 1.45% 2794.05 2866.95 5.30 18.61
Oberoi Realty 556.65 -1.26% 545.00 572.50 1.03 18.47
Max Financial 411.65 -0.62% 407.95 417.50 0.74 18.01
Godrej Industries 473.90 -2.06% 468.30 485.00 0.78 16.56
Chola. Invest & Fin. 1416.80 -0.89% 1381.55 1450.00 2.33 16.44
Container Corp 483.50 -2.64% 481.30 499.00 0.79 16.31
Ajanta Pharma 1016.95 -0.81% 1006.05 1043.85 1.62 15.89
Crompt.Greaves Cons. 222.80 -1.61% 221.10 228.45 0.33 14.82
Godrej Consumer Prod 661.00 -2.33% 655.80 680.00 0.96 14.57
Amara Raja Batteries 628.10 -2.09% 625.15 660.00 0.88 14.06
SBI Life Insuran 657.15 1.82% 647.00 660.30 0.91 13.82
Guj. State Petronet 185.70 -0.80% 181.85 188.20 0.23 12.14
Emami 360.00 -2.03% 360.00 374.00 0.39 10.88
Future Retail 437.00 -0.99% 429.15 445.10 0.35 8.02
Mindtree Ltd 980.00 -0.01% 979.15 985.75 0.77 7.87
Motilal Oswal Fin 735.00 1.29% 726.50 746.00 0.56 7.58
L&T Infotech 1770.65 0.65% 1757.45 1781.15 1.21 6.85
L&T Technology Serv. 1718.70 -3.20% 1707.00 1776.75 1.13 6.56
The Ramco Cements 770.00 -1.66% 762.70 793.45 0.47 6.16
Natco Pharma 524.00 0.08% 519.05 529.90 0.26 4.98
General Insuranc 229.05 -0.78% 226.15 231.00 0.11 4.71
Kansai Nerolac Paint 405.40 -1.11% 403.00 419.80 0.17 4.23
Tata Communications 542.80 -2.28% 541.00 558.95 0.23 4.22
Info Edge 1868.05 1.85% 1844.00 1901.00 0.61 3.26
Eicher Motors 20880.15 -1.98% 20840.10 21308.00 6.16 2.95
Glaxosmithkline Phar 1271.05 -0.29% 1260.00 1279.00 0.37 2.87
Coromandel Interntl. 405.50 -1.04% 401.80 415.85 0.11 2.68
Page Industries 22339.80 -0.88% 22150.00 22655.15 5.76 2.58
ABB India 1426.00 -0.41% 1414.30 1455.00 0.37 2.57
Nestle 10634.00 -1.37% 10532.05 10989.95 2.65 2.49
Whirlpool Of India 1445.00 1.22% 1411.85 1445.00 0.35 2.45
Bosch 17394.40 -1.06% 16983.75 17653.65 4.26 2.45
Quess Corp 686.50 -3.91% 686.00 718.00 0.16 2.37
Rajesh Exports 661.00 -1.43% 652.85 665.00 0.14 2.14
Mphasis 937.00 -0.81% 935.05 947.80 0.18 1.91
Bajaj Hold & Invest 3300.05 -0.76% 3249.45 3357.00 0.54 1.64
Supreme Industries 1018.95 0.54% 1000.80 1028.40 0.15 1.45
Endurance Tech 1146.45 -0.95% 1145.00 1152.00 0.15 1.34
Glaxo.Cons. Health 7454.00 -0.33% 7288.00 7540.00 0.89 1.19
CRISIL 1428.00 1.73% 1400.00 1431.45 0.15 1.05
Shree Cement 20420.00 0.43% 20104.85 20925.85 1.78 0.87
Oracle Finl. Service 3418.50 -0.57% 3397.15 3474.90 0.29 0.84
Alkem Laboratories 1690.00 -1.60% 1683.65 1715.00 0.12 0.68
MRF 54517.45 -0.38% 54389.90 54998.00 2.07 0.38
AIA Engineering 1710.00 2.28% 1659.45 1719.00 0.06 0.38
Abbott India 7700.00 3.04% 7511.95 7840.00 0.27 0.36
Gillette India 6860.05 -1.26% 6860.05 6971.70 0.15 0.22
P&G Hygiene 10833.90 0.32% 10727.70 10850.00 0.10 0.10
3M India 22900.00 -0.72% 22800.00 23189.00 0.12 0.05
Bayer CropScience 4065.00 -0.73% 4057.55 4080.00 0.02 0.04
Shriram City Union 1478.50 -0.42% 1461.45 1486.60 0.00 0.03