Most Active by Value

As on 19 Nov, 2018, 04:42 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  - NIFTY200

Company NameCurrent PriceChange %LowHighValue (₹ Cr.)Volume (in 000's)
Yes Bank 189.90 -7.75% 187.80 201.75 1353.70 71,284.85
Vodafone Idea 41.45 12.33% 36.20 42.20 283.42 68,376.41
PC Jeweller 76.10 0.53% 70.50 77.45 193.41 25,414.99
ICICI Bank 368.65 -0.36% 366.30 375.30 921.45 24,995.24
PNB 73.55 3.37% 70.60 74.05 154.18 20,962.43
Power Finance Corp 100.45 -6.86% 97.85 108.15 205.21 20,428.61
SBI 290.85 1.91% 282.60 291.45 539.89 18,562.36
Ashok Leyland 106.05 -0.05% 105.05 107.50 191.04 18,013.68
Bank Of Baroda 114.50 1.51% 110.05 114.60 182.70 15,956.18
Motherson Sumi Sys 151.90 5.85% 140.50 152.50 239.10 15,740.68
Bharti Airtel 325.20 6.83% 302.00 329.00 457.41 14,065.36
Adani Power 47.10 -3.29% 46.75 48.55 61.17 12,988.31
Dewan Hsg Fin. Corp. 227.15 -7.04% 222.35 247.00 291.46 12,831.26
NBCC (India) 59.35 -1.90% 57.85 60.95 69.77 11,755.73
Axis Bank 620.50 -0.89% 617.05 636.70 627.72 10,116.28
Bank Of India 88.00 4.39% 83.35 88.30 75.48 8,576.79
GMR Infrastructure 16.15 0.00% 16.00 16.40 13.59 8,413.02
Reliance Industries 1126.35 2.69% 1097.10 1129.95 944.44 8,384.98
ITC 277.65 1.15% 275.25 278.30 220.94 7,957.66
Union Bank Of India 83.55 2.39% 80.20 83.95 65.52 7,841.73
Federal Bank 80.00 2.11% 77.75 80.55 62.55 7,818.54
Tata Motors 179.30 -0.50% 177.85 181.85 134.34 7,492.55
Indiabulls Housing 766.60 -4.75% 755.10 816.70 571.82 7,459.22
Jindal Steel & Power 175.65 -3.20% 173.75 183.20 125.51 7,145.34
BHEL 66.45 -0.60% 65.65 67.05 47.13 7,092.81
Canara Bank 261.80 2.41% 250.90 263.70 183.19 6,997.25
Infosys 649.50 -1.05% 644.20 662.50 433.04 6,667.22
IDFC Bank 36.40 -0.55% 35.75 36.60 22.97 6,309.86
Indian Oil Corp. 144.20 -1.67% 141.25 145.70 90.77 6,294.50
Tata Steel 574.45 -2.53% 572.10 591.00 333.93 5,813.12
Vedanta 207.70 0.07% 206.15 209.00 120.71 5,811.97
ONGC 155.25 -2.27% 152.80 158.00 89.64 5,774.15
REC 120.65 -4.44% 118.20 126.90 67.60 5,602.82
Dish TV India 36.95 -2.51% 36.60 38.40 20.26 5,483.83
Reliance Power 30.30 -2.42% 29.85 31.60 15.09 4,980.40
HPCL 241.90 -2.89% 239.10 251.65 112.68 4,658.09
Bharat Electronics 92.85 -3.98% 91.60 97.05 42.53 4,580.99
Reliance Capital 238.05 -4.95% 235.75 252.40 108.59 4,561.59
Sun Pharma Inds. 517.40 0.45% 513.40 525.55 235.36 4,548.96
SAIL 64.10 -0.85% 63.55 65.10 28.43 4,435.19
BPCL 320.00 -0.57% 315.90 325.25 127.26 3,977.00
Hindalco 232.20 -0.60% 230.40 235.45 89.64 3,860.58
Tata Power 76.65 -0.07% 75.10 77.40 26.84 3,502.26
Reliance Infra 327.60 -7.00% 324.05 353.00 109.61 3,345.85
HDFC Bank 1998.95 1.20% 1980.00 2013.00 663.97 3,321.58
L&T Finance Holdings 132.10 -2.55% 131.20 136.75 43.48 3,291.49
Adani Ports &Special 345.40 -0.23% 342.00 351.40 104.00 3,010.90
Dabur India 391.50 0.68% 388.30 396.90 112.96 2,885.42
HCL Tech. 1009.75 2.12% 993.75 1037.80 284.58 2,818.29
NHPC 26.10 0.38% 26.00 26.35 7.15 2,738.57
Cipla 530.75 2.23% 521.10 534.00 145.13 2,734.38
National Aluminium 66.20 -0.53% 65.60 66.95 16.83 2,542.16
Zee Entertainment 440.30 -0.20% 435.50 451.50 111.01 2,521.31
NMDC 102.65 -4.29% 102.10 108.35 25.81 2,513.99
JSW Steel 335.45 -2.66% 333.00 344.25 83.49 2,488.87
Grasim Industries 821.00 1.52% 810.00 827.90 199.30 2,427.58
DLF 167.80 -1.21% 164.80 170.75 40.09 2,389.28
Power Grid Corpn. 188.40 0.69% 186.20 190.00 44.34 2,353.74
GAIL India 342.40 -1.48% 341.40 351.70 79.92 2,334.26
Tech Mahindra 730.00 2.11% 711.00 732.30 168.92 2,313.96
Tata Motors - DVR 99.25 0.81% 98.10 99.80 22.57 2,273.85
IDBI 61.30 0.91% 59.85 61.45 13.87 2,262.16
Titan Co 919.80 -0.11% 912.70 928.70 200.20 2,176.57
Wipro 326.30 0.97% 323.50 330.40 70.61 2,164.06
Apollo Tyres 225.05 -2.15% 224.10 231.40 48.33 2,147.51
Vakrangee 23.40 -0.43% 23.10 24.10 5.00 2,135.86
HDFC 1878.30 1.33% 1850.00 1892.00 399.79 2,128.46
Sun TV Network 600.35 0.63% 584.00 606.40 124.60 2,075.39
Coal India 264.45 0.49% 261.30 265.80 54.52 2,061.81
NTPC 153.60 -0.13% 153.00 155.50 27.96 1,820.10
Mahindra & Mahindra 763.05 -0.45% 763.00 776.50 134.42 1,761.64
Aditya Birla Capital 112.65 2.04% 110.75 114.00 18.93 1,680.84
Hexaware Tech. 308.80 -2.12% 305.00 316.80 50.87 1,647.38
Interglobe Aviation 1049.00 0.48% 1028.00 1070.00 169.83 1,618.96
UPL 767.75 0.54% 757.85 773.90 124.14 1,616.88
Jubilant FoodWorks 1188.10 -0.37% 1182.55 1222.00 187.86 1,581.17
Indian Bank 230.50 2.04% 223.05 231.90 35.92 1,558.22
Kotak Mahindra Bank 1168.95 0.58% 1152.75 1173.00 178.35 1,525.72
ICICI Prudential 328.50 0.78% 325.10 334.70 49.80 1,515.91
Mah & Mah Finl. Serv 435.40 -1.87% 427.40 443.95 65.10 1,495.13
Petronet LNG 215.10 0.87% 212.15 216.45 32.07 1,490.94
Bajaj Finance 2388.00 1.99% 2340.00 2400.15 355.63 1,489.23
Ambuja Cement 217.00 -0.39% 215.00 219.00 30.69 1,414.20
Larsen & Toubro 1395.40 -0.22% 1392.85 1414.00 195.99 1,404.56
Divis Lab 1558.85 1.83% 1527.60 1575.00 218.88 1,404.14
MRPL 80.70 -0.55% 80.05 81.55 11.31 1,402.04
TV18 Broadcast 36.70 -0.14% 36.40 37.30 5.09 1,387.26
Rajesh Exports 567.20 1.28% 562.00 579.15 76.82 1,354.36
TCS 1880.45 0.41% 1872.60 1899.80 254.48 1,353.30
Hindustan Zinc 267.35 0.24% 265.85 273.30 36.07 1,349.13
Bandhan Bank 477.85 3.94% 462.00 489.90 62.83 1,314.91
Bharti Infratel 259.85 1.74% 256.00 262.25 33.17 1,276.42
Indraprastha Gas 266.50 -1.97% 263.75 272.85 32.50 1,219.54
Engineers India 114.90 -3.57% 114.20 120.00 13.94 1,213.24
RBL Bank 560.80 1.75% 548.15 561.90 67.44 1,202.48
Escorts 661.90 -0.45% 656.15 677.90 78.17 1,181.06
Manappuram Finance 85.75 -1.38% 85.30 86.75 9.95 1,160.80
Aurobindo Pharma 778.50 -0.27% 773.00 792.50 89.57 1,150.59
Siemens 972.95 4.30% 920.50 980.00 111.25 1,143.41
LIC Housing Finance 452.05 -2.99% 448.30 468.90 51.47 1,138.62
Marico 345.50 -0.29% 344.00 351.90 37.70 1,091.31
Exide Inds 246.60 -0.88% 244.10 251.15 26.42 1,071.45
Torrent Power 262.50 -1.54% 260.00 271.40 27.88 1,062.07
United Spirits 649.25 0.88% 641.95 652.80 63.76 981.98
Ajanta Pharma 1135.00 4.73% 1089.55 1139.00 111.26 980.24
Cadila Healthcare 354.95 -1.21% 352.20 364.45 33.68 948.81
Indusind Bank 1501.20 -0.72% 1486.75 1526.00 142.09 946.54
Edelweiss Financial 168.65 0.48% 166.25 173.80 15.64 927.40
Asian Paints 1319.50 0.09% 1313.20 1329.80 121.91 923.95
Lupin 861.50 0.91% 855.45 869.90 77.29 897.10
Shriram Trans. Fin 1230.80 -2.36% 1223.50 1275.00 106.22 862.99
HDFC Standard Life Ins 394.05 -0.94% 392.05 399.60 32.69 829.61
Mindtree Ltd 836.10 -0.51% 831.00 854.50 66.77 798.55
Biocon 624.25 -0.30% 622.50 633.95 46.89 751.08
Container Corp 673.80 -1.30% 665.75 695.80 50.17 744.62
Havells India 668.70 -2.53% 664.30 687.45 49.46 739.60
Hindustan Unilever 1689.95 -0.94% 1686.90 1718.00 124.24 735.16
Oil India 199.05 -2.11% 194.00 202.05 14.54 730.54
Godrej Industries 521.00 2.28% 507.20 521.65 37.51 720.00
Balkrishna Inds. 956.35 -0.93% 937.40 972.95 65.30 682.76
Apollo Hospital Ent. 1234.95 -2.15% 1230.00 1268.00 82.81 670.53
Tata Global Beverage 221.70 0.11% 218.55 224.25 13.97 630.29
Sterlite Technologie 353.60 -2.99% 352.55 366.25 22.27 629.79
Maruti Suzuki 7357.00 -1.62% 7317.45 7544.05 461.90 627.83
Berger Paints India 316.75 -0.60% 309.00 318.40 19.58 618.18
Castrol India 150.95 0.80% 148.45 152.80 9.30 616.04
Future Retail 532.90 0.90% 531.05 540.00 32.66 612.87
Bharat Forge 589.05 -0.13% 584.10 596.00 35.33 599.74
Cummins India 798.20 -2.31% 792.10 822.95 46.29 579.97
Indian Hotel 134.00 2.10% 131.05 135.00 7.45 555.70
ACC 1503.50 -0.66% 1492.20 1528.00 80.62 536.19
Indiabulls Ventures 460.80 0.34% 455.00 471.80 24.63 534.46
Glenmark Pharma 649.60 -2.29% 647.30 674.00 33.34 513.21
The Ramco Cements 620.00 -1.38% 618.00 648.60 29.38 473.87
Godrej Consumer Prod 717.25 -0.59% 711.00 727.50 33.81 471.32
Dilip Buildcon 487.00 -1.05% 481.10 508.80 21.30 437.33
United Breweries 1315.00 0.19% 1301.75 1326.95 56.93 432.91
Voltas 548.55 -0.80% 542.00 552.80 22.34 407.32
Muthoot Finance 464.15 -0.73% 453.30 469.70 18.90 407.23
TVS Motor 548.25 -0.28% 545.55 555.50 22.27 406.12
Colgate Palmol. (I) 1149.45 2.13% 1126.00 1157.00 46.65 405.85
AU Small Fin. Bank 595.20 1.37% 585.95 609.40 23.17 389.34
Crompt.Greaves Cons. 204.95 0.66% 202.50 206.70 7.93 387.09
JSW Energy 70.45 0.28% 70.00 71.25 2.73 386.93
V-Guard Inds. 197.45 1.26% 194.15 199.40 7.35 372.07
Gruh Finance 304.75 0.63% 299.50 308.95 9.97 327.00
Avanti Feeds 372.20 1.29% 370.00 382.50 11.94 320.78
Dr. Reddys Lab 2462.00 0.01% 2442.05 2496.80 77.35 314.17
Pidilite Inds. 1115.95 0.69% 1101.05 1122.25 34.95 313.22
Century Textile &Ind 894.95 -1.20% 892.00 916.00 27.84 311.12
Hero MotoCorp 2948.00 0.88% 2925.25 2967.00 87.97 298.39
Amara Raja Batteries 732.95 -0.58% 718.30 742.10 21.80 297.45
Bata india 1002.00 0.17% 995.00 1012.05 29.33 292.76
Oberoi Realty 411.10 1.31% 406.00 419.40 11.64 283.15
Graphite India 978.00 -0.72% 972.00 992.00 26.00 265.88
Avenue Supermarts 1384.00 -0.32% 1375.80 1419.45 36.25 261.93
Bharat Financial Inc 927.30 -1.43% 921.60 946.10 23.45 252.89
Bajaj Auto 2690.85 0.82% 2675.15 2705.90 63.41 235.63
Chola. Invest & Fin. 1245.00 -3.84% 1240.00 1302.55 28.34 227.66
CentralBank of India 30.90 1.15% 30.45 31.15 0.70 226.47
Piramal Enterprises 2309.70 0.87% 2286.75 2325.00 51.09 221.20
Housing & Urban Dev. 44.10 -0.79% 44.00 44.75 0.87 196.24
Tata Chemicals 695.15 1.11% 686.00 697.90 13.33 191.74
Britannia Inds 5944.00 2.16% 5790.00 5990.00 106.05 178.42
Mahanagar Gas 843.20 -1.44% 842.60 861.80 14.47 171.58
PNB Housing Finance 990.85 -1.00% 987.70 1004.90 16.65 168.08
SRF 2035.80 -0.95% 2022.05 2078.30 32.54 159.84
Ultratech Cement 3944.40 0.80% 3911.05 3980.00 61.89 156.90
Guj. State Petronet 180.15 -0.77% 179.85 182.65 2.81 155.88
L&T Infotech 1630.75 -0.21% 1591.00 1633.25 25.21 154.61
Natco Pharma 737.80 2.12% 723.10 742.60 10.98 148.77
Oracle Finl. Service 3563.00 2.34% 3455.00 3619.35 50.71 142.32
Godrej Agrovet 518.60 0.14% 517.00 533.95 6.63 127.78
HEG 4228.00 2.66% 4120.00 4240.00 53.48 126.48
Torrent Pharma 1660.25 -0.74% 1644.00 1683.95 19.19 115.60
Page Industries 25320.05 -1.10% 24911.25 26499.90 282.69 111.65
Bajaj Finserv 5639.00 0.75% 5612.70 5696.70 57.74 102.39
Info Edge 1364.00 -1.17% 1312.00 1385.00 13.42 98.38
Eicher Motors 24489.00 2.27% 23925.10 24649.30 222.65 90.92
General Insuranc 308.95 -0.91% 307.90 313.95 2.79 90.21
Jubilant LifeScience 750.15 -0.44% 746.00 757.60 6.62 88.21
ICICI Lombard General Ins 820.75 -1.01% 816.10 829.55 6.92 84.27
Mphasis 949.05 0.13% 943.00 958.25 5.88 61.98
SBI Life Insuran 574.75 -0.74% 567.00 581.90 2.67 46.51
PI Industries 826.90 -0.88% 821.35 837.55 3.31 40.08
New India Assurance 210.15 -4.78% 208.20 219.60 0.77 36.59
ABB India 1308.60 1.31% 1296.00 1320.00 4.34 33.19
Prestige Estate Proj 176.45 -0.95% 175.30 179.95 0.55 31.12
Endurance Tech 1165.30 -2.86% 1160.00 1200.70 2.98 25.61
Bosch 18949.65 -1.41% 18853.20 19365.00 42.90 22.64
Shree Cement 15880.00 0.14% 15620.10 16300.00 34.80 21.91
Quess Corp 766.20 0.10% 760.00 780.00 1.67 21.79
Coromandel Interntl. 421.00 0.05% 419.00 423.35 0.81 19.14
P&G Hygiene 9514.80 0.11% 9490.00 9560.00 9.08 9.55
Syngene International 575.10 -0.65% 573.25 583.75 0.35 6.13
Alkem Laboratories 1948.05 0.15% 1915.00 1970.00 1.11 5.70
MRF 65820.00 0.05% 65588.45 66800.00 29.99 4.56