Most Active by Value

As on 26 Sep, 2018, 06:39 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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Dewan Hsg Fin. Corp. 305.45 2.00% 277.00 320.00 2114.57 69,609.47
Yes Bank 223.75 1.84% 217.00 229.80 1411.14 62,814.79
GMR Infrastructure 17.55 4.15% 16.75 17.65 98.75 57,740.08
Bharat Electronics 84.20 10.50% 78.25 86.30 396.65 47,334.11
PNB 67.05 0.15% 66.25 69.20 291.37 43,152.89
Suzlon Energy 6.20 0.00% 5.95 6.40 26.54 43,078.30
Vedanta 241.55 4.84% 229.70 245.00 955.09 40,596.44
Bank Of Baroda 109.15 -0.27% 107.40 111.25 280.89 25,692.76
SBI 263.85 -2.60% 262.75 274.00 638.13 23,951.90
ICICI Bank 313.10 0.64% 305.10 315.30 721.84 23,224.98
ITC 293.15 -2.66% 289.75 303.00 584.70 19,891.79
Adani Power 26.00 4.00% 24.70 26.60 48.45 19,034.63
Vodafone Idea 41.45 2.35% 40.20 41.80 73.90 18,000.08
Tata Motors 233.35 -3.09% 229.55 243.20 416.56 17,810.87
DLF 182.60 2.82% 176.35 184.90 278.96 15,397.41
L&T Finance Holdings 132.15 0.04% 129.10 137.15 189.90 14,332.29
Indiabulls Housing 999.80 7.55% 930.00 1022.60 1365.11 13,834.88
Hindalco 247.95 2.02% 241.40 250.35 293.97 11,935.71
Motherson Sumi Sys 257.90 -2.29% 244.15 267.30 298.44 11,803.92
National Aluminium 66.75 1.37% 66.20 68.00 74.50 11,119.13
Ashok Leyland 120.65 -1.03% 119.50 123.30 134.15 11,082.33
Dish TV India 57.05 -3.71% 56.30 59.70 59.07 10,307.68
Jindal Steel & Power 230.80 2.28% 223.45 233.30 232.98 10,164.84
SAIL 76.20 1.60% 74.85 77.05 71.72 9,448.54
Bank Of India 83.85 -0.47% 81.75 85.40 74.19 8,849.87
Axis Bank 617.45 0.50% 612.05 624.35 539.87 8,725.13
Tata Steel 608.90 1.31% 598.00 614.15 525.46 8,647.72
IDFC Bank 38.25 0.79% 37.65 38.90 33.10 8,622.75
Power Finance Corp 82.80 2.41% 80.60 83.20 70.29 8,598.65
Federal Bank 71.50 -0.49% 70.35 72.95 60.28 8,412.36
Wipro 319.25 -2.76% 316.40 328.95 252.71 7,864.83
Indiabulls Real Est. 113.40 2.44% 110.10 117.50 87.31 7,677.87
Reliance Power 27.25 0.93% 26.65 27.80 20.87 7,652.07
Union Bank Of India 70.60 0.64% 69.20 71.80 53.94 7,640.10
Reliance Capital 317.95 0.60% 311.20 323.85 228.07 7,192.03
HPCL 248.00 1.99% 241.55 248.90 168.51 6,893.81
Rural Electn. Corp 102.25 1.54% 99.35 102.80 68.30 6,752.77
ONGC 180.60 -0.93% 178.95 184.80 120.53 6,680.29
Infosys 717.85 -1.15% 712.00 731.85 475.69 6,599.61
IDBI 52.50 1.16% 51.35 53.15 34.25 6,551.38
PC Jeweller 69.75 -0.14% 69.00 71.95 45.21 6,458.91
Reliance Industries 1251.40 1.69% 1227.15 1253.95 792.68 6,396.83
Canara Bank 235.15 0.71% 231.30 238.00 141.20 6,009.37
Aurobindo Pharma 759.10 -0.26% 755.10 785.10 380.31 4,947.22
Sun Pharma Inds. 639.85 -0.19% 632.55 649.80 310.78 4,850.78
Indian Oil Corp. 154.45 0.19% 152.30 156.20 73.76 4,795.84
Vakrangee 28.05 -4.27% 27.90 29.50 12.94 4,553.80
Biocon 706.60 0.72% 696.25 718.00 318.85 4,501.90
Reliance Infra 321.15 0.88% 312.70 326.40 136.86 4,273.64
TV18 Broadcast 37.65 -1.70% 37.00 39.20 15.85 4,190.58
Power Grid Corpn. 192.85 0.13% 188.20 194.00 78.13 4,098.77
Titan Co 814.70 2.24% 802.15 820.00 331.39 4,080.36
HDFC 1767.45 -0.33% 1756.10 1806.30 717.05 4,044.42
Bharti Airtel 361.30 0.22% 357.15 365.00 142.94 3,964.04
Exide Inds 273.60 6.31% 256.75 276.20 104.13 3,880.72
UPL 697.55 5.54% 653.75 705.00 261.04 3,830.06
BHEL 72.15 0.70% 71.75 72.85 27.01 3,739.81
Tata Motors - DVR 123.05 -3.15% 122.15 128.60 45.90 3,702.48
HDFC Bank 1968.20 0.81% 1955.30 1978.00 723.83 3,681.68
NMDC 117.25 3.49% 112.50 117.90 42.31 3,656.30
GAIL India 375.10 1.41% 370.50 382.00 129.92 3,446.79
Adani Ports &Special 338.55 0.18% 330.60 344.90 115.76 3,424.35
Indraprastha Gas 267.75 1.13% 261.70 274.90 91.18 3,403.59
JSW Steel 408.10 1.10% 401.00 411.75 134.89 3,317.49
Edelweiss Financial 212.15 -2.93% 210.10 221.50 70.92 3,303.41
Tata Power 70.25 -0.07% 68.90 70.95 22.90 3,273.68
Tech Mahindra 748.85 -1.30% 739.05 768.15 243.17 3,224.77
BPCL 368.65 1.22% 361.35 370.80 115.35 3,152.32
IRB Infra.&Developer 141.35 2.87% 136.25 142.85 43.46 3,114.29
NTPC 167.80 -1.29% 166.00 171.60 50.48 2,993.24
Indusind Bank 1701.80 0.30% 1679.50 1712.50 494.25 2,914.68
JSW Energy 62.90 -2.86% 62.50 65.90 18.08 2,865.98
Larsen & Toubro 1332.65 1.03% 1309.00 1336.80 376.11 2,846.09
Lupin 891.75 1.04% 885.90 910.00 247.81 2,762.05
Bajaj Finance 2315.55 0.71% 2295.10 2353.95 635.65 2,728.76
Marico 339.70 2.43% 333.70 346.65 89.33 2,638.51
Bharti Infratel 261.50 -2.91% 257.70 273.90 68.08 2,575.11
Crompt.Greaves Cons. 218.65 -0.48% 213.50 220.95 54.94 2,547.69
Petronet LNG 224.95 0.65% 217.50 226.20 55.28 2,481.93
Kotak Mahindra Bank 1169.40 -1.18% 1161.30 1188.65 287.09 2,446.18
Ambuja Cement 226.10 0.20% 223.45 229.20 54.88 2,420.98
Apollo Tyres 228.30 -1.21% 226.55 235.00 55.04 2,397.08
IDFC 42.40 1.31% 41.20 42.80 10.11 2,392.38
Mahindra & Mahindra 893.35 0.04% 885.30 917.85 212.38 2,357.57
Manappuram Finance 79.50 1.15% 78.05 79.95 18.57 2,348.10
Coal India 272.55 -0.98% 270.20 277.00 62.62 2,300.50
Indian Bank 239.20 1.23% 234.60 243.65 54.37 2,274.24
Tata Global Beverage 234.25 -0.78% 232.50 240.00 52.49 2,240.91
Zee Entertainment 448.70 -0.16% 443.90 452.35 99.55 2,217.26
NBCC (India) 64.10 0.39% 63.40 64.80 14.21 2,216.20
Hindustan Zinc 306.80 0.99% 300.30 309.20 65.53 2,147.80
Cipla 672.80 1.67% 656.00 675.25 142.79 2,131.83
Dabur India 436.45 -0.24% 432.05 442.35 89.64 2,052.49
TCS 2142.15 -1.88% 2135.10 2199.00 426.08 1,970.95
Bharat Financial Inc 1063.00 0.63% 1048.10 1065.60 208.06 1,968.36
Mah & Mah Finl. Serv 421.90 1.88% 413.25 430.00 82.71 1,950.58
NHPC 23.45 -0.42% 23.30 23.60 4.53 1,930.27
Hexaware Tech. 435.85 -1.78% 418.00 447.90 80.86 1,873.07
Divis Lab 1385.35 -0.22% 1371.05 1425.00 252.98 1,804.07
LIC Housing Finance 433.00 -0.79% 429.60 444.00 76.41 1,752.05
Karur Vysya Bank 81.35 -1.27% 81.10 83.30 14.09 1,717.33
Engineers India 122.10 1.79% 118.50 122.45 20.60 1,709.43
Wockhardt 584.10 3.66% 562.50 587.25 92.69 1,609.72
ICICI Prudential 343.65 -1.56% 340.10 350.00 49.40 1,440.66
HCL Tech. 1090.15 -2.35% 1085.15 1120.85 156.87 1,435.20
RBL Bank 536.25 2.89% 519.05 538.40 75.01 1,415.24
Indiabulls Ventures 498.55 -20.68% 492.50 511.30 70.05 1,392.89
Glenmark Pharma 654.25 3.10% 640.85 659.30 90.31 1,382.16
Cadila Healthcare 399.15 1.28% 392.50 403.80 55.07 1,381.82
United Breweries 1418.20 2.39% 1374.05 1449.40 189.94 1,350.71
V-Guard Inds. 181.35 -0.41% 180.00 186.65 24.55 1,339.75
Asian Paints 1282.00 -0.61% 1274.00 1303.50 171.73 1,338.32
MRPL 75.10 3.16% 72.55 75.75 9.51 1,280.04
TVS Motor 584.35 -1.40% 578.10 594.00 74.47 1,276.94
CentralBank of India 43.60 -0.23% 43.00 44.80 5.53 1,260.19
Grasim Industries 1044.90 0.56% 1033.45 1050.00 128.86 1,239.05
Muthoot Finance 432.70 1.18% 415.00 437.60 52.66 1,234.89
Jubilant FoodWorks 1292.00 2.54% 1262.65 1306.40 158.04 1,222.85
Dr. Reddys Lab 2600.85 -0.42% 2591.00 2664.20 316.74 1,206.24
Sun TV Network 635.00 -0.77% 632.85 655.50 77.40 1,198.99
United Spirits 533.70 0.68% 527.40 544.50 64.09 1,194.60
Aditya Birla Capital 119.45 -0.08% 118.25 121.50 13.73 1,146.98
Voltas 571.55 -0.99% 565.00 584.80 65.60 1,144.86
Havells India 646.50 2.93% 620.25 649.05 65.29 1,027.75
Mindtree Ltd 1073.60 -1.22% 1040.55 1095.00 106.29 998.24
Hindustan Unilever 1610.75 -1.23% 1598.00 1649.00 157.97 980.73
Berger Paints India 295.65 -0.95% 292.90 305.95 27.54 925.94
Bharat Forge 625.00 1.36% 618.25 631.40 56.85 911.02
Torrent Power 229.55 0.61% 222.30 231.00 20.07 885.76
Oil India 218.40 -0.66% 215.55 225.00 18.94 870.73
Godrej Consumer Prod 772.40 -1.28% 764.00 797.60 60.24 775.75
Sterlite Technologie 330.50 2.20% 320.35 332.00 24.84 757.65
Maruti Suzuki 7842.55 -1.96% 7822.55 8089.90 596.67 754.96
Godrej Industries 533.40 -1.26% 523.75 549.60 38.68 728.48
PNB Housing Finance 995.65 -5.71% 987.00 1082.80 70.00 679.34
Apollo Hospital Ent. 1043.30 -0.27% 1032.00 1060.00 69.86 668.78
Castrol India 149.55 -1.09% 149.20 152.25 9.82 653.89
Colgate Palmol. (I) 1097.45 0.02% 1089.80 1112.95 66.91 605.73
Indian Hotel 126.20 0.60% 124.15 126.95 7.62 604.05
Bata india 956.50 -0.45% 948.50 967.85 57.66 603.21
Shriram Trans. Fin 1188.95 1.03% 1160.50 1204.90 71.09 599.16
Housing & Urban Dev. 51.05 0.29% 50.55 51.60 3.05 597.94
ACC 1582.15 1.17% 1550.00 1592.10 92.98 589.97
ICICI Lombard General Ins 857.00 2.87% 829.00 868.00 50.37 588.62
Gruh Finance 301.80 -1.82% 300.00 309.60 17.31 570.80
Container Corp 628.65 2.60% 613.00 632.85 34.52 551.43
Amara Raja Batteries 786.45 2.40% 765.10 792.85 41.68 532.44
Bajaj Auto 2773.30 -0.55% 2743.60 2808.75 137.12 494.87
Interglobe Aviation 853.20 0.05% 835.70 859.00 41.83 493.99
Piramal Enterprises 2534.85 0.64% 2509.20 2583.30 120.00 473.23
Pidilite Inds. 1076.10 -2.19% 1068.95 1116.00 50.71 466.94
Natco Pharma 768.20 2.49% 754.25 783.00 35.10 458.26
AU Small Fin. Bank 617.80 -0.94% 613.30 634.90 27.51 441.37
Emami 522.40 2.85% 505.50 530.15 21.99 427.09
Mphasis 1180.45 -0.73% 1171.25 1198.70 50.02 423.92
Chola. Invest & Fin. 1215.55 -1.21% 1203.55 1240.00 48.78 400.01
Cummins India 692.45 -0.02% 689.60 701.00 26.90 387.34
Hero MotoCorp 3100.05 -0.40% 3086.70 3140.00 110.85 357.50
Century Textile &Ind 876.80 1.43% 861.75 886.45 31.26 357.36
Jubilant LifeScience 760.30 3.36% 750.00 765.00 25.21 332.57
Future Retail 482.40 2.66% 474.00 484.40 15.35 319.75
Balkrishna Inds. 1104.60 0.97% 1088.60 1111.00 34.93 318.02
Avenue Supermarts 1420.80 -0.44% 1415.00 1460.00 42.75 298.20
Oberoi Realty 416.80 2.66% 401.85 424.80 12.38 297.99
Tata Chemicals 699.00 -1.66% 695.20 712.95 20.75 296.10
Ultratech Cement 4067.55 0.96% 4024.80 4102.35 114.84 283.14
Ajanta Pharma 1114.45 0.45% 1093.55 1131.00 30.75 275.69
Mahanagar Gas 831.00 1.05% 817.60 837.90 21.30 257.47
Rajesh Exports 751.60 -2.45% 746.50 773.00 19.00 251.43
SRF 1888.90 -0.57% 1881.10 1934.00 38.95 204.46
The Ramco Cements 654.35 0.75% 639.60 662.00 13.04 201.59
Torrent Pharma 1704.90 -1.31% 1701.00 1748.10 33.27 192.58
Britannia Inds 5681.90 -1.59% 5650.00 5875.00 108.42 190.52
Siemens 945.70 0.42% 924.00 951.70 17.36 184.75
Guj. State Petronet 184.45 1.43% 180.15 185.80 3.31 181.16
Bajaj Finserv 6212.55 0.43% 6188.00 6289.00 102.59 164.59
SBI Life Insuran 577.25 1.98% 571.35 590.00 8.21 141.46
Godrej Agrovet 519.45 0.21% 515.65 527.90 6.84 131.78
Dilip Buildcon 687.10 0.78% 681.05 698.00 8.36 121.36
ABB India 1436.00 0.49% 1419.65 1470.00 15.48 106.69
Prestige Estate Proj 219.50 3.37% 206.20 224.80 2.21 103.13
Coromandel Interntl. 399.10 0.66% 392.50 401.10 3.60 91.05
Eicher Motors 25180.75 -1.64% 25101.00 26250.45 201.45 78.61
General Insuranc 327.85 -0.27% 326.05 335.00 2.38 72.07
Oracle Finl. Service 3960.65 -3.44% 3900.30 4140.60 21.90 54.71
Quess Corp 899.35 -0.17% 890.00 918.40 4.09 45.40
Info Edge 1523.30 0.28% 1504.00 1549.80 6.55 42.94
PI Industries 751.05 0.18% 750.00 758.55 2.92 38.82
Syngene International 623.80 0.16% 617.20 635.00 2.03 32.44
Bosch 19710.10 -2.19% 19401.70 20302.80 46.86 23.78
Page Industries 32811.90 0.48% 32252.00 33263.55 67.65 20.64
Endurance Tech 1364.75 -2.26% 1355.50 1403.95 2.68 19.47
Alkem Laboratories 2069.00 0.41% 2043.00 2097.55 3.39 16.40
AIA Engineering 1763.35 1.43% 1737.00 1789.00 2.69 15.34
Shree Cement 17442.25 1.83% 16803.45 17506.50 22.57 13.12
P&G Hygiene 9524.75 -1.54% 9500.00 9738.40 7.75 8.10
MRF 66318.55 0.82% 65800.00 66988.00 28.64 4.32