Most Active by Value

As on 14 Nov, 2018, 05:39 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)
Adani Power 48.60 0.93% 47.45 49.20 10.91 2,244.15
Bank Of India 80.50 -7.74% 79.70 85.45 15.64 1,942.61
PC Jeweller 90.30 -0.17% 87.10 92.20 11.35 1,256.83
Dewan Hsg Fin. Corp. 235.90 -2.40% 232.00 243.75 27.88 1,181.74
Hindalco 226.75 -1.18% 224.55 231.50 26.02 1,147.69
Tata Motors 180.15 -3.12% 178.45 182.95 19.96 1,108.11
Yes Bank 224.90 0.97% 220.05 225.15 19.11 849.81
National Aluminium 66.90 -3.67% 65.95 70.20 4.68 699.58
PNB 69.30 -1.21% 68.60 70.25 4.72 681.05
Indian Oil Corp. 141.55 4.66% 136.50 142.10 8.57 605.44
City Union Bank 165.15 0.09% 164.25 165.55 9.56 579.09
HPCL 234.30 3.86% 229.60 235.85 11.65 497.24
Vodafone Idea 39.50 -3.42% 39.00 40.65 1.92 485.04
Reliance Power 30.15 -1.31% 29.75 30.65 1.41 467.58
Jindal Steel & Power 178.40 -1.46% 174.30 182.00 8.12 455.35
GMR Infrastructure 16.15 -0.31% 16.00 16.30 0.72 448.28
Bank Of Baroda 107.30 -1.92% 106.50 109.10 4.63 431.84
Ashok Leyland 117.70 -0.34% 117.15 119.10 5.01 425.79
NBCC (India) 64.60 -2.64% 63.65 67.40 2.72 420.70
Adani Ports &Special 331.30 0.82% 326.00 332.90 11.83 357.16
Vedanta 203.50 0.02% 201.00 205.25 6.81 334.51
BHEL 68.50 -0.58% 67.90 69.20 2.21 322.56
Sun Pharma Inds. 567.80 -3.69% 566.00 594.90 17.62 310.24
SBI 274.40 -1.21% 273.50 277.30 8.32 303.12
BPCL 303.00 4.05% 293.65 304.50 9.13 301.41
Aurobindo Pharma 765.15 -4.15% 760.25 814.85 21.35 278.99
IDFC Bank 35.25 -2.49% 35.10 36.00 0.96 273.63
Tata Steel 586.00 0.53% 579.45 588.30 15.86 270.63
Power Finance Corp 100.00 -0.60% 99.00 101.00 2.68 267.99
SAIL 65.00 -0.76% 64.40 65.80 1.73 265.54
NHPC 26.70 0.00% 26.40 26.80 0.68 255.67
Axis Bank 613.95 1.28% 604.00 614.05 15.52 252.71
L&T Finance Holdings 132.30 -0.56% 130.00 133.90 3.07 232.07
Union Bank Of India 77.75 -0.89% 76.50 78.80 1.67 214.77
Coal India 266.25 0.83% 264.55 269.55 5.68 213.43
Petronet LNG 218.35 -0.27% 217.00 219.10 4.61 211.26
Indian Hotel 130.80 0.11% 130.50 131.80 2.71 207.02
Federal Bank 78.65 -1.81% 78.25 80.60 1.54 195.94
IDBI 60.35 0.00% 59.90 60.60 1.09 180.51
Tata Motors - DVR 98.00 -2.58% 97.30 99.60 1.75 178.90
Bharat Electronics 93.85 -1.42% 92.80 95.20 1.56 165.80
Reliance Capital 253.30 -1.92% 250.55 258.30 4.16 164.42
ICICI Bank 352.05 -0.07% 348.00 354.60 5.70 161.97
JSW Energy 70.65 0.93% 69.00 72.10 1.02 144.98
Indiabulls Housing 850.30 -1.47% 845.00 864.65 12.28 144.42
Canara Bank 237.70 -0.13% 235.00 240.45 3.39 142.73
Godrej Industries 496.85 7.54% 463.25 499.00 7.08 142.49
Indian Bank 223.25 0.43% 214.95 224.95 2.99 133.84
Apollo Tyres 216.10 0.75% 214.50 219.65 2.84 131.62
ONGC 156.50 0.32% 155.80 157.85 1.95 124.33
Reliance Industries 1087.85 0.84% 1071.00 1088.00 13.42 123.34
Titan Co 890.50 -0.26% 879.60 896.95 10.91 122.57
DLF 168.80 -1.57% 167.85 171.80 1.94 114.96
Tata Power 73.40 -1.28% 73.05 74.55 0.77 105.15
MRPL 80.50 -0.06% 78.05 82.15 0.84 104.51
REC 122.45 0.04% 121.00 123.10 1.14 93.40
ITC 274.50 0.24% 273.25 275.45 2.40 87.45
Reliance Infra 343.70 -1.81% 341.05 351.40 2.84 82.66
Wipro 324.45 0.20% 321.65 326.00 2.64 81.24
Biocon 611.85 -2.35% 607.70 631.05 4.90 80.02
Motherson Sumi Sys 165.15 0.61% 160.40 166.00 1.29 78.01
Aditya Birla Fashion 194.55 1.06% 191.40 196.70 1.41 72.65
NMDC 106.40 -0.51% 105.15 107.80 0.75 70.47
HDFC Bank 1920.30 -0.16% 1910.30 1939.70 13.51 70.36
Infosys 661.95 -0.38% 656.95 666.00 4.53 68.36
Havells India 662.00 1.55% 647.80 666.35 4.02 60.78
Tech Mahindra 722.55 -0.28% 718.00 739.85 4.39 60.76
Oil India 200.50 0.78% 200.10 205.20 1.20 59.98
Bharti Airtel 293.60 -0.59% 290.35 300.00 1.73 58.78
Cipla 529.25 -0.50% 526.70 535.00 3.06 57.79
Engineers India 121.75 0.95% 120.00 122.00 0.67 55.24
NTPC 154.30 0.98% 152.35 154.40 0.85 55.01
Dabur India 367.60 -2.08% 366.20 373.65 1.92 52.33
Mahindra & Mahindra 788.35 1.03% 774.35 790.00 4.10 52.00
Mah & Mah Finl. Serv 425.30 -1.15% 420.45 426.90 2.10 49.41
Kotak Mahindra Bank 1149.05 -0.59% 1139.05 1156.95 5.59 48.62
Tata Global Beverage 212.90 -0.70% 212.00 216.10 1.03 48.25
Larsen & Toubro 1373.65 0.49% 1358.80 1374.95 6.44 46.88
Jubilant FoodWorks 1123.90 2.06% 1085.10 1129.30 5.01 44.57
Edelweiss Financial 163.25 -2.33% 159.10 166.90 0.71 43.26
JSW Steel 345.95 0.41% 342.75 348.15 1.48 42.85
Exide Inds 247.85 -2.07% 246.30 252.65 1.02 41.16
Arvind 307.15 -1.77% 303.20 312.70 1.22 39.82
Bajaj Finance 2258.35 -0.94% 2234.00 2277.50 8.78 38.88
RBL Bank 553.65 1.33% 538.55 554.20 2.09 37.84
Interglobe Aviation 972.55 2.54% 954.00 988.00 3.45 35.44
L&T Infotech 1726.05 0.97% 1688.95 1726.45 5.90 34.17
Power Grid Corpn. 184.65 -0.73% 184.40 188.10 0.62 33.66
Asian Paints 1284.60 0.71% 1279.00 1299.00 4.27 33.23
GAIL India 367.85 0.91% 362.85 369.25 1.22 33.14
Torrent Power 261.10 0.62% 255.40 262.15 0.85 32.52
Indraprastha Gas 271.60 -1.38% 269.50 274.65 0.88 32.26
Sun TV Network 609.45 -1.26% 605.00 620.00 1.89 30.99
Lupin 851.80 -1.01% 847.90 865.10 2.43 28.53
Indusind Bank 1476.50 -1.02% 1464.10 1496.65 3.87 26.23
Rajesh Exports 564.20 0.04% 563.00 571.80 1.48 26.19
Godrej Consumer Prod 673.90 -2.71% 672.25 693.00 1.75 25.92
Glenmark Pharma 645.65 -2.19% 643.00 666.90 1.65 25.58
Balkrishna Inds. 944.90 -0.37% 938.00 958.50 2.40 25.41
Maruti Suzuki 7116.00 0.60% 7023.65 7150.00 17.76 24.96
HDFC Standard Life Ins 394.60 -0.94% 393.40 399.00 0.94 23.79
Shriram Trans. Fin 1192.05 -1.88% 1170.45 1208.00 2.69 22.58
Max Financial 399.35 -1.09% 394.40 404.10 0.90 22.43
Grasim Industries 871.65 1.37% 858.60 875.85 1.93 22.16
TCS 1926.50 0.55% 1903.05 1933.75 4.19 21.74
TVS Motor 544.20 0.74% 533.40 548.90 1.04 19.13
Indiabulls Ventures 425.45 -0.07% 421.00 429.70 0.81 18.97
ICICI Prudential 342.80 -2.11% 341.50 350.00 0.63 18.39
Ambuja Cement 204.55 0.69% 201.50 204.55 0.37 18.04
Voltas 531.05 -0.74% 527.40 541.10 0.93 17.59
Divis Lab 1510.05 -0.04% 1487.40 1517.50 2.65 17.52
HCL Tech. 1035.25 0.18% 1033.00 1054.80 1.76 17.04
Cummins India 780.85 -1.92% 777.05 814.00 1.18 15.11
UPL 722.00 -1.47% 716.00 735.85 1.08 14.96
Piramal Enterprises 2268.00 -0.17% 2232.30 2298.40 3.37 14.84
LIC Housing Finance 433.25 0.70% 430.00 435.90 0.63 14.43
Castrol India 146.60 0.03% 146.50 148.50 0.21 14.37
Muthoot Finance 445.70 -1.12% 443.45 454.15 0.64 14.29
Cadila Healthcare 351.55 -1.43% 350.30 358.80 0.50 14.28
Century Textile &Ind 881.50 -0.01% 874.15 887.00 1.24 14.09
Zee Entertainment 433.95 -0.98% 432.80 437.75 0.60 13.75
Crompt.Greaves Cons. 204.35 -2.97% 201.10 212.00 0.27 13.42
Mindtree Ltd 844.95 -2.14% 838.10 867.95 1.11 13.10
Avenue Supermarts 1378.25 -0.91% 1372.10 1391.00 1.77 12.87
Hero MotoCorp 2837.00 -0.02% 2808.30 2853.00 3.59 12.65
Torrent Pharma 1664.95 1.06% 1637.10 1703.00 2.09 12.56
Bharti Infratel 256.65 -0.77% 253.85 262.00 0.31 11.90
Hindustan Unilever 1647.90 -0.36% 1637.00 1660.00 1.95 11.81
Bajaj Auto 2645.60 -0.05% 2615.05 2653.85 3.12 11.80
Dr. Reddys Lab 2433.40 0.84% 2421.95 2449.90 2.69 11.05
CentralBank of India 31.35 -0.95% 31.10 31.75 0.03 10.72
ACC 1442.10 0.01% 1424.00 1445.00 1.48 10.29
Bandhan Bank 422.00 -1.16% 418.25 426.70 0.43 10.10
Apollo Hospital Ent. 1122.00 -1.60% 1113.95 1136.50 1.12 9.95
Future Retail 507.00 -0.34% 505.65 512.15 0.50 9.80
Berger Paints India 305.00 1.40% 300.00 306.95 0.28 9.14
Chola. Invest & Fin. 1296.00 -1.65% 1291.55 1324.00 1.12 8.68
Mphasis 942.60 -2.62% 933.65 974.60 0.77 8.19
HDFC 1799.50 0.25% 1784.10 1803.45 1.46 8.10
Tata Chemicals 682.00 -2.38% 681.00 701.85 0.55 8.09
PNB Housing Finance 946.40 -1.11% 935.50 960.20 0.73 7.71
Amara Raja Batteries 735.95 -3.05% 732.75 762.60 0.56 7.66
Bharat Forge 584.75 -0.09% 579.35 592.35 0.43 7.40
Guj. State Petronet 181.00 -2.00% 180.95 185.30 0.13 7.23
Tata Communications 503.95 -1.89% 502.85 515.50 0.36 7.23
Hindustan Zinc 263.10 -0.17% 261.90 264.90 0.18 6.88
Pidilite Inds. 1042.00 2.13% 1020.00 1043.75 0.69 6.62
Adani Transmission 168.85 -1.60% 165.35 169.95 0.11 6.51
Marico 339.65 0.31% 337.55 342.65 0.22 6.41
United Breweries 1266.50 -0.71% 1256.55 1285.00 0.75 5.90
SRF 2045.85 1.20% 2024.00 2074.00 1.20 5.84
Container Corp 663.30 2.74% 641.00 664.70 0.37 5.60
AU Small Fin. Bank 530.00 -2.90% 528.70 546.90 0.28 5.27
Ajanta Pharma 1069.15 -0.58% 1059.50 1082.00 0.52 4.82
Whirlpool Of India 1438.45 -0.32% 1425.90 1449.50 0.67 4.65
Eicher Motors 22370.90 1.79% 21200.00 22371.00 10.07 4.50
Bajaj Finserv 5574.30 0.28% 5538.80 5599.95 2.36 4.23
Natco Pharma 735.00 -1.80% 731.00 753.70 0.31 4.23
Jubilant LifeScience 741.25 -0.44% 737.05 746.00 0.31 4.14
Siemens 931.55 2.15% 905.00 933.90 0.38 4.09
New India Assurance 223.30 -2.70% 217.00 228.00 0.05 2.46
ABB India 1302.90 -0.48% 1301.70 1320.00 0.32 2.42
Oberoi Realty 405.00 -1.06% 400.20 413.00 0.10 2.35
Britannia Inds 5720.00 -0.59% 5659.65 5784.40 1.27 2.22
Bharat Financial Inc 917.95 -0.52% 907.00 923.00 0.20 2.15
General Insuranc 322.50 -0.85% 320.00 325.05 0.07 2.03
Gruh Finance 294.80 0.07% 293.50 297.00 0.06 2.03
Kansai Nerolac Paint 399.20 1.06% 392.55 401.25 0.07 1.86
Ultratech Cement 3789.00 1.55% 3725.60 3808.65 0.63 1.66
SBI Life Insuran 562.00 -2.30% 561.15 573.20 0.09 1.60
Godrej Properties 605.40 -0.25% 603.05 629.60 0.07 1.19
Motilal Oswal Fin 646.00 -2.05% 642.90 655.05 0.07 1.07
ICICI Lombard General Ins 819.60 -0.72% 816.00 829.10 0.07 0.90
Rel. Nippon LifeAsse 166.15 -1.51% 165.00 168.90 0.01 0.84
PI Industries 818.00 -0.48% 814.25 825.80 0.07 0.82
The Ramco Cements 598.20 -1.34% 592.25 602.25 0.05 0.77
Colgate Palmol. (I) 1106.50 1.31% 1089.75 1106.50 0.08 0.72
Oracle Finl. Service 3500.00 -0.72% 3484.55 3528.85 0.24 0.68
Nestle 10123.25 0.07% 10096.40 10235.65 0.60 0.60
Emami 421.15 -2.79% 419.90 433.10 0.02 0.55
Quess Corp 785.60 -0.32% 781.65 796.00 0.04 0.53
Info Edge 1373.00 0.38% 1360.45 1378.65 0.07 0.52
Coromandel Interntl. 411.35 -1.52% 411.35 417.40 0.02 0.48
Glaxosmithkline Phar 1389.70 -0.73% 1377.00 1392.65 0.07 0.47
Dalmia Bharat 2110.00 -0.26% 2099.70 2136.00 0.10 0.46
Shree Cement 15071.15 -2.08% 14744.70 15390.00 0.66 0.44
Endurance Tech 1244.30 -2.10% 1233.45 1249.75 0.03 0.21
Page Industries 28936.90 -2.23% 28876.45 29738.90 0.58 0.20
Glaxo.Cons. Health 7231.30 -0.03% 7224.60 7250.00 0.14 0.20
Bajaj Hold & Invest 2813.00 1.14% 2775.75 2813.00 0.05 0.17
Supreme Industries 1003.00 0.22% 997.65 1003.45 0.01 0.10
MRF 65180.20 0.13% 64784.30 65616.00 0.64 0.10
CRISIL 1483.00 -1.29% 1483.00 1510.00 0.01 0.08
Bosch 19716.00 0.39% 19512.60 19722.00 0.12 0.06
Bayer CropScience 3954.75 -0.98% 3941.60 3966.25 0.02 0.05
Shriram City Union 1554.25 0.86% 1554.25 1575.00 0.00 0.03
Alkem Laboratories 1955.55 -0.23% 1942.00 1955.55 0.00 0.03
Gillette India 6521.00 0.09% 6520.05 6545.00 0.01 0.02
AIA Engineering 1672.55 -1.70% 1671.05 1683.70 0.00 0.02
P&G Hygiene 9567.00 -0.95% 9555.00 9669.90 0.02 0.02
3M India 20384.10 -0.01% 20325.05 20453.05 0.02 0.01