Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
Loans
Loans
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Value)
Jan 13, 15:30
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
RELIANCE 27-Jan-26 1,457.60 -27.80 -1.87% 1,488.00
1,448.30		 1,459.46 22,010,000
44,020		 321,227.15 113,178,500 8,727,500
8.36%
ICICIBANK 27-Jan-26 1,437.20 20.50 1.45% 1,442.60
1,413.80		 1,432.87 19,449,500
27,785		 278,686.05 117,122,600 2,362,500
2.06%
HDFCBANK 27-Jan-26 938.60 -2.45 -0.26% 950.05
937.30		 943.50 27,713,400
50,388		 261,475.93 223,159,750 7,733,000
3.59%
TCS 27-Jan-26 3,211.10 -9.50 -0.29% 3,228.00
3,163.90		 3,200.40 7,597,450
43,414		 243,148.79 17,541,125 572,775
3.38%
HCLTECH 27-Jan-26 1,660.00 0.10 0.01% 1,689.60
1,619.50		 1,655.39 12,897,500
18,425		 213,503.93 18,580,800 -186,200
-0.99%
LT 27-Jan-26 3,895.80 -128.70 -3.20% 4,029.30
3,850.10		 3,912.43 5,360,600
17,869		 209,729.72 14,522,725 1,535,800
11.83%
ETERNAL 27-Jan-26 294.15 8.25 2.89% 297.95
289.45		 293.78 61,699,275
0		 181,260.13 292,879,375 9,425,975
3.33%
SBIN 27-Jan-26 1,029.45 12.85 1.26% 1,029.90
1,017.65		 1,025.38 14,806,500
9,871		 151,822.89 74,208,750 3,884,250
5.52%
DIXON 27-Jan-26 11,280.00 -613.00 -5.15% 11,982.00
11,186.00		 11,448.14 1,232,800
6,164		 141,132.67 2,812,650 230,600
8.93%
BSE 27-Jan-26 2,834.80 31.40 1.12% 2,883.00
2,810.30		 2,851.02 4,793,625
0		 136,667.21 11,321,250 -90,000
-0.79%
MARUTI 27-Jan-26 16,397.00 -252.00 -1.51% 16,760.00
16,306.00		 16,461.37 704,550
7,046		 115,978.58 2,917,000 97,850
3.47%
INFY 27-Jan-26 1,605.00 2.60 0.16% 1,620.00
1,591.30		 1,599.99 6,934,400
17,336		 110,949.71 71,740,800 1,428,000
2.03%
VEDL 27-Jan-26 636.40 6.80 1.08% 642.50
628.15		 635.95 15,690,600
7,845		 99,784.37 84,803,300 -194,350
-0.23%
MCX 27-Jan-26 2,290.00 44.00 1.96% 2,305.00
2,245.00		 2,285.65 4,113,125
32,905		 94,011.64 14,465,000 574,375
4.13%
HINDALCO 27-Jan-26 935.05 13.75 1.49% 938.60
923.55		 932.38 9,799,300
0		 91,366.71 58,187,500 3,021,200
5.48%
MANAPPURAM 27-Jan-26 307.50 12.20 4.13% 309.70
294.05		 303.91 29,580,000
4,930		 89,896.58 47,433,000 156,000
0.33%
IDEA 27-Jan-26 10.85 -0.45 -3.98% 11.34
10.71		 10.94 762,852,675
9,536		 83,456.08 6,548,110,650 76,120,875
1.18%
NATIONALUM 27-Jan-26 357.65 6.10 1.74% 360.80
351.90		 357.19 22,680,000
3,024		 81,010.69 46,995,000 52,500
0.11%
ONGC 27-Jan-26 243.94 7.48 3.16% 244.31
236.39		 242.08 32,211,000
8,366		 77,976.39 116,838,000 9,704,250
9.06%
ICICIPRULI 27-Jan-26 685.10 3.40 0.50% 708.00
672.75		 689.28 11,236,900
7,491		 77,453.70 16,531,600 1,230,250
8.04%
POLYCAB 27-Jan-26 7,521.00 -143.00 -1.87% 7,678.50
7,426.50		 7,544.14 1,022,875
3,410		 77,167.12 3,587,250 185,375
5.45%
TRENT 27-Jan-26 3,909.00 -164.90 -4.05% 4,080.00
3,837.60		 3,931.83 1,961,900
4,905		 77,138.57 9,217,300 260,900
2.91%
AXISBANK 27-Jan-26 1,267.80 -11.80 -0.92% 1,288.70
1,263.40		 1,271.44 5,776,250
9,242		 73,441.55 73,833,750 443,750
0.60%
AUBANK 27-Jan-26 975.05 -37.55 -3.71% 1,018.20
963.90		 980.63 7,379,000
0		 72,360.69 20,496,000 700,000
3.54%
BIOCON 27-Jan-26 377.25 4.95 1.33% 384.50
369.95		 375.12 18,710,000
7,484		 70,184.95 49,485,000 2,632,500
5.62%
LTF 27-Jan-26 287.35 -9.50 -3.20% 302.25
286.65		 292.84 23,550,750
5,278		 68,966.02 41,319,000 1,836,000
4.65%
KOTAKBANK 27-Jan-26 2,134.60 -8.80 -0.41% 2,147.70
2,122.90		 2,134.87 3,188,400
7,971		 68,068.20 37,383,200 184,400
0.50%
INDUSINDBK 27-Jan-26 912.50 5.35 0.59% 913.90
898.10		 904.48 7,221,200
14,442		 65,314.31 42,546,000 972,300
2.34%
BHARTIARTL 27-Jan-26 2,032.10 -20.60 -1.00% 2,056.00
2,021.60		 2,032.71 3,095,575
3,259		 62,924.06 49,302,150 608,475
1.25%
BEL 27-Jan-26 413.80 -5.75 -1.37% 423.90
410.55		 416.25 14,942,550
2,622		 62,198.36 117,844,650 1,916,625
1.65%
HINDZINC 27-Jan-26 632.30 1.50 0.24% 638.25
625.20		 632.18 9,715,475
0		 61,419.29 31,304,875 273,175
0.88%
BAJFINANCE 27-Jan-26 952.55 -1.95 -0.20% 958.50
942.00		 949.34 6,115,500
48,924		 58,056.89 93,102,750 205,500
0.22%
SHRIRAMFIN 27-Jan-26 981.05 4.85 0.50% 988.90
971.50		 979.43 5,847,600
38,984		 57,273.15 43,304,250 452,100
1.06%
TECHM 27-Jan-26 1,615.50 24.90 1.57% 1,624.20
1,594.80		 1,611.59 3,440,400
5,734		 55,445.14 19,659,000 505,800
2.64%
HAL 27-Jan-26 4,450.00 -83.00 -1.83% 4,562.00
4,403.50		 4,463.72 1,234,650
2,058		 55,111.32 8,640,300 174,300
2.06%
COFORGE 27-Jan-26 1,709.50 9.80 0.58% 1,719.90
1,684.60		 1,703.92 3,229,500
8,612		 55,028.10 15,484,500 504,000
3.36%
GLENMARK 27-Jan-26 2,007.00 -13.20 -0.65% 2,030.50
1,955.10		 1,982.87 2,763,000
1,906		 54,786.70 11,313,750 265,500
2.40%
FEDERALBNK 27-Jan-26 250.30 -3.90 -1.53% 255.50
247.80		 250.81 21,705,000
4,341		 54,438.31 58,880,000 4,235,000
7.75%
DLF 27-Jan-26 653.55 -8.65 -1.31% 666.00
643.50		 652.48 8,112,225
4,917		 52,930.65 52,382,550 1,881,825
3.73%
TATASTEEL 27-Jan-26 182.68 -0.99 -0.54% 184.89
181.34		 182.90 28,847,500
5,245		 52,762.08 245,069,000 82,500
0.03%
IDFCFIRSTB 27-Jan-26 83.10 -2.03 -2.38% 85.48
82.35		 83.49 63,116,375
4,208		 52,695.86 301,743,575 11,343,325
3.91%
ITC 27-Jan-26 335.20 -4.60 -1.35% 341.00
334.45		 336.67 15,440,000
0		 51,981.85 212,872,000 -566,400
-0.27%
JIOFIN 27-Jan-26 285.15 -4.05 -1.40% 290.70
282.90		 285.73 17,796,550
0		 50,850.08 153,967,300 2,317,100
1.53%
BHEL 27-Jan-26 265.75 -3.10 -1.15% 270.50
263.20		 266.34 17,983,875
1,713		 47,898.25 76,245,750 -1,239,000
-1.60%
GODREJPROP 27-Jan-26 1,879.10 -60.20 -3.10% 1,959.60
1,863.70		 1,897.64 2,486,825
5,235		 47,190.99 9,901,100 392,150
4.12%
CANBK 27-Jan-26 151.35 0.66 0.44% 151.94
149.46		 150.76 30,962,250
22,935		 46,678.69 140,791,500 688,500
0.49%
COALINDIA 27-Jan-26 430.15 -3.25 -0.75% 436.25
426.80		 431.19 10,721,700
2,553		 46,230.90 48,741,750 1,297,350
2.73%
LAURUSLABS 27-Jan-26 1,064.80 19.60 1.88% 1,065.30
1,025.60		 1,045.73 4,357,100
2,563		 45,563.50 14,837,600 157,250
1.07%
UPL 27-Jan-26 774.05 -2.90 -0.37% 783.00
766.25		 775.04 5,661,190
4,355		 43,876.49 38,342,435 375,335
0.99%
JSWSTEEL 27-Jan-26 1,179.40 -8.60 -0.72% 1,196.90
1,171.00		 1,182.58 3,708,450
2,747		 43,855.39 49,210,200 -150,525
-0.30%
ANGELONE 27-Jan-26 2,432.10 66.60 2.82% 2,450.00
2,370.00		 2,427.84 1,797,250
0		 43,634.35 3,996,500 99,250
2.55%
TVSMOTOR 27-Jan-26 3,757.60 -12.40 -0.33% 3,784.60
3,712.20		 3,741.01 1,151,675
1,645		 43,084.28 8,185,625 531,300
6.94%
M&M 27-Jan-26 3,666.40 -22.30 -0.60% 3,711.60
3,636.20		 3,661.78 1,174,400
1,678		 43,003.94 17,958,800 102,800
0.58%
INDIGO 27-Jan-26 4,769.00 -94.50 -1.94% 4,865.00
4,736.00		 4,785.95 894,300
2,981		 42,800.75 8,662,500 172,650
2.03%
BANKBARODA 27-Jan-26 302.55 -0.55 -0.18% 304.75
299.00		 301.79 14,110,200
2,412		 42,583.17 74,028,825 617,175
0.84%
PAYTM 27-Jan-26 1,282.10 9.10 0.71% 1,300.30
1,268.50		 1,284.90 3,148,675
0		 40,457.33 17,857,475 371,925
2.13%
TATAELXSI 27-Jan-26 5,812.00 118.00 2.07% 5,839.00
5,693.00		 5,774.54 682,600
0		 39,417.01 1,474,000 37,000
2.57%
TMPV 27-Jan-26 349.40 -2.55 -0.72% 352.30
345.85		 348.82 11,225,600
14,032		 39,157.14 89,161,600 1,744,800
2.00%
HINDUNILVR 27-Jan-26 2,393.50 -21.10 -0.87% 2,426.10
2,373.20		 2,396.39 1,632,000
5,440		 39,109.08 13,707,600 44,100
0.32%
ASIANPAINT 27-Jan-26 2,889.20 -18.10 -0.62% 2,919.90
2,879.00		 2,891.61 1,349,000
6,745		 39,007.82 12,552,750 197,750
1.60%
ASHOKLEY 27-Jan-26 185.04 -1.93 -1.03% 187.90
183.56		 185.48 20,755,000
4,151		 38,496.37 172,780,000 2,410,000
1.41%
AUROPHARMA 27-Jan-26 1,169.60 -8.20 -0.70% 1,192.00
1,158.00		 1,168.21 3,231,250
2,938		 37,747.79 22,117,150 69,300
0.31%
INDUSTOWER 27-Jan-26 427.35 -6.10 -1.41% 434.90
423.90		 427.89 8,683,600
2,554		 37,156.26 94,312,600 448,800
0.48%
ADANIENT 27-Jan-26 2,158.00 -22.00 -1.01% 2,188.60
2,143.50		 2,162.97 1,716,186
5,721		 37,120.59 19,835,328 -11,124
-0.06%
ABCAPITAL 27-Jan-26 352.20 -4.55 -1.28% 360.45
346.15		 352.89 10,394,300
1,925		 36,680.45 79,387,900 520,800
0.66%
HEROMOTOCO 27-Jan-26 5,716.00 -22.50 -0.39% 5,770.50
5,685.00		 5,721.88 619,350
2,065		 35,438.46 5,480,550 36,450
0.67%
CIPLA 27-Jan-26 1,446.40 -20.10 -1.37% 1,469.30
1,436.10		 1,446.26 2,419,875
3,723		 34,997.68 13,944,375 823,875
6.28%
PNB 27-Jan-26 124.51 0.81 0.65% 124.74
122.70		 123.71 27,432,000
1,715		 33,936.13 223,936,000 -968,000
-0.43%
HDFCLIFE 27-Jan-26 752.40 -5.30 -0.70% 759.65
744.80		 751.64 4,490,200
0		 33,750.14 36,609,100 426,800
1.18%
RBLBANK 27-Jan-26 304.85 -1.15 -0.38% 308.30
298.10		 303.58 11,023,600
2,205		 33,465.44 70,205,600 688,975
0.99%
ULTRACEMCO 27-Jan-26 12,053.00 -70.00 -0.58% 12,246.00
11,963.00		 12,112.23 262,700
2,627		 31,818.83 2,768,100 28,800
1.05%
GRASIM 27-Jan-26 2,782.40 -36.50 -1.29% 2,837.70
2,766.70		 2,790.63 1,126,500
2,372		 31,436.45 16,341,750 -21,500
-0.13%
RECLTD 27-Jan-26 367.05 -4.25 -1.14% 372.95
364.10		 367.09 8,509,200
0		 31,236.42 76,203,400 67,200
0.09%
SBILIFE 27-Jan-26 2,085.10 -15.40 -0.73% 2,104.20
2,077.50		 2,089.70 1,493,250
0		 31,204.45 9,609,000 234,000
2.50%
TITAN 27-Jan-26 4,234.00 -14.90 -0.35% 4,271.70
4,216.20		 4,247.60 723,450
1,929		 30,729.26 9,298,975 100,800
1.10%
OIL 27-Jan-26 447.50 21.85 5.13% 447.80
426.00		 439.40 6,977,600
0		 30,659.57 13,287,400 1,229,200
10.19%
UNIONBANK 27-Jan-26 166.61 2.21 1.34% 167.00
163.80		 165.90 18,421,275
0		 30,560.90 62,954,475 -592,950
-0.93%
WIPRO 27-Jan-26 262.00 0.85 0.33% 262.65
259.35		 261.11 11,424,000
7,616		 29,829.21 97,077,000 1,506,000
1.58%
SUNPHARMA 27-Jan-26 1,731.60 -12.00 -0.69% 1,752.40
1,717.40		 1,730.43 1,718,500
2,455		 29,737.44 16,976,750 -74,550
-0.44%
ICICIGI 27-Jan-26 1,885.10 -26.10 -1.37% 1,920.60
1,862.40		 1,883.57 1,567,475
0		 29,524.49 5,547,750 515,775
10.25%
MUTHOOTFIN 27-Jan-26 3,926.80 0.70 0.02% 3,955.00
3,888.70		 3,924.05 736,725
1,340		 28,909.46 3,518,625 5,225
0.15%
SOLARINDS 27-Jan-26 12,679.00 -412.00 -3.15% 13,188.00
12,559.00		 12,769.70 225,650
0		 28,814.83 1,064,800 23,000
2.21%
DMART 27-Jan-26 3,839.90 -7.30 -0.19% 3,895.60
3,794.00		 3,831.76 748,950
0		 28,697.97 5,156,100 69,900
1.37%
BAJAJ-AUTO 27-Jan-26 9,548.50 13.00 0.14% 9,579.50
9,467.50		 9,519.75 300,600
1,202		 28,616.37 3,630,450 63,675
1.79%
KAYNES 27-Jan-26 3,715.00 2.90 0.08% 3,742.50
3,634.10		 3,690.14 771,200
0		 28,458.36 3,380,000 56,200
1.69%
EICHERMOT 27-Jan-26 7,405.00 -65.00 -0.87% 7,529.50
7,365.50		 7,429.97 376,200
2,150		 27,951.55 2,982,000 20,400
0.69%
IRCTC 27-Jan-26 627.60 -7.00 -1.10% 638.95
624.15		 630.79 4,329,500
4,948		 27,310.05 23,338,875 659,750
2.91%
BAJAJFINSV 27-Jan-26 2,010.10 8.60 0.43% 2,017.00
1,993.10		 2,006.19 1,339,250
0		 26,867.90 17,214,250 259,750
1.53%
INDHOTEL 27-Jan-26 679.45 -13.50 -1.95% 696.00
677.20		 683.95 3,856,000
1,928		 26,373.11 28,146,000 263,000
0.94%
CHOLAFIN 27-Jan-26 1,709.70 -9.10 -0.53% 1,733.80
1,698.20		 1,710.95 1,523,750
1,219		 26,070.60 12,761,875 508,750
4.15%
VBL 27-Jan-26 500.10 5.35 1.08% 502.40
489.95		 498.21 5,185,125
0		 25,832.81 50,888,250 1,283,625
2.59%
IREDA 27-Jan-26 139.70 -1.24 -0.88% 142.25
136.57		 138.70 18,502,350
0		 25,662.76 58,363,650 1,345,500
2.36%
DRREDDY 27-Jan-26 1,191.50 -25.90 -2.13% 1,214.50
1,189.00		 1,198.13 2,131,875
17,055		 25,542.63 13,976,875 211,250
1.53%
INOXWIND 27-Jan-26 115.16 1.97 1.74% 116.24
112.00		 114.15 21,643,050
0		 24,705.54 96,235,425 4,007,575
4.35%
PFC 27-Jan-26 369.60 -2.90 -0.78% 374.45
366.20		 369.67 6,563,700
0		 24,264.03 73,511,100 -551,200
-0.74%
CUMMINSIND 27-Jan-26 3,975.10 -16.70 -0.42% 4,016.60
3,944.00		 3,974.10 607,400
1,012		 24,138.68 3,782,000 105,800
2.88%
SUZLON 27-Jan-26 48.60 -0.70 -1.42% 49.74
47.88		 48.64 47,859,575
0		 23,278.90 300,794,225 11,064,650
3.82%
CDSL 27-Jan-26 1,423.70 2.20 0.15% 1,439.20
1,402.60		 1,419.34 1,630,200
0		 23,138.08 10,452,850 44,175
0.42%
HDFCAMC 27-Jan-26 2,484.50 -13.40 -0.54% 2,519.80
2,463.00		 2,486.56 924,000
3,080		 22,975.81 7,225,200 272,700
3.92%
VOLTAS 27-Jan-26 1,460.20 -14.70 -1.00% 1,482.80
1,450.00		 1,459.76 1,563,750
5,213		 22,827.00 10,473,000 203,625
1.98%
COLPAL 27-Jan-26 2,114.00 12.50 0.59% 2,126.90
2,095.20		 2,111.04 1,072,800
3,065		 22,647.24 6,867,675 132,300
1.96%
MAZDOCK 27-Jan-26 2,481.40 -45.00 -1.78% 2,546.10
2,452.30		 2,487.83 892,400
0		 22,201.39 5,164,000 170,400
3.41%
RVNL 27-Jan-26 327.10 -3.70 -1.12% 334.55
322.95		 327.88 6,749,650
0		 22,130.75 43,261,200 1,023,275
2.42%
LUPIN 27-Jan-26 2,171.00 -25.20 -1.15% 2,209.30
2,159.60		 2,175.00 987,700
1,162		 21,482.48 6,967,025 131,325
1.92%
BRITANNIA 27-Jan-26 5,939.00 -30.00 -0.50% 5,982.00
5,907.50		 5,938.17 360,875
1,804		 21,429.37 2,987,625 90,750
3.13%
POLICYBZR 27-Jan-26 1,633.90 -44.80 -2.67% 1,675.00
1,633.90		 1,649.19 1,297,800
0		 21,403.19 6,932,450 72,450
1.06%
DIVISLAB 27-Jan-26 6,423.50 -74.00 -1.14% 6,533.50
6,380.00		 6,433.48 331,600
1,658		 21,333.42 3,243,500 50,100
1.57%
YESBANK 27-Jan-26 22.79 -0.30 -1.30% 23.17
22.62		 22.87 92,087,100
0		 21,060.32 1,051,491,000 3,669,800
0.35%
ADANIPORTS 27-Jan-26 1,432.80 -15.70 -1.08% 1,454.90
1,424.30		 1,438.14 1,432,125
1,790		 20,595.96 24,560,825 141,550
0.58%
APOLLOHOSP 27-Jan-26 7,330.50 32.00 0.44% 7,346.00
7,263.00		 7,305.22 281,500
2,252		 20,564.19 3,124,000 13,750
0.44%
MPHASIS 27-Jan-26 2,867.20 31.90 1.13% 2,886.50
2,818.80		 2,859.13 711,975
2,589		 20,356.29 4,686,275 67,650
1.46%
PERSISTENT 27-Jan-26 6,336.50 10.00 0.16% 6,448.50
6,275.00		 6,337.98 318,000
3,180		 20,154.78 2,077,900 41,300
2.03%
NBCC 27-Jan-26 105.50 -2.37 -2.20% 108.55
104.25		 105.95 18,713,500
0		 19,826.95 89,297,000 4,725,500
5.59%
PAGEIND 27-Jan-26 34,470.00 10.00 0.03% 34,790.00
34,290.00		 34,515.23 57,435
3,829		 19,823.82 257,745 11,700
4.76%
KEI 27-Jan-26 4,336.50 -45.30 -1.03% 4,398.90
4,238.30		 4,299.61 460,425
0		 19,796.48 1,069,775 95,025
9.75%
BOSCHLTD 27-Jan-26 37,835.00 35.00 0.09% 38,075.00
37,370.00		 37,723.04 52,350
1,047		 19,748.01 208,600 7,925
3.95%
AMBUJACEM 27-Jan-26 537.70 -2.95 -0.55% 545.90
534.65		 540.44 3,616,200
2,009		 19,543.39 50,020,950 -70,350
-0.14%
DELHIVERY 27-Jan-26 398.20 0.55 0.14% 400.80
390.40		 395.74 4,913,600
0		 19,445.08 21,225,175 -236,550
-1.10%
HINDPETRO 27-Jan-26 448.80 -4.20 -0.93% 454.70
446.30		 449.46 4,325,400
0		 19,440.94 35,656,200 -153,900
-0.43%
DABUR 27-Jan-26 522.50 -4.00 -0.76% 530.50
518.30		 521.99 3,660,000
2,928		 19,104.83 21,798,750 -386,250
-1.74%
NYKAA 27-Jan-26 256.25 2.30 0.91% 256.90
249.60		 253.11 7,540,625
0		 19,086.08 43,315,625 228,125
0.53%
ABB 27-Jan-26 4,971.00 -77.50 -1.54% 5,080.00
4,925.00		 4,989.58 370,500
0		 18,486.39 2,292,625 88,500
4.02%
JINDALSTEL 27-Jan-26 1,015.30 -12.80 -1.25% 1,033.60
1,006.30		 1,019.58 1,754,375
2,807		 17,887.26 12,272,500 -59,375
-0.48%
CGPOWER 27-Jan-26 581.60 -6.90 -1.17% 595.75
575.10		 585.61 3,045,550
0		 17,835.05 19,635,850 -126,650
-0.64%
LICHSGFIN 27-Jan-26 523.20 3.45 0.66% 527.30
515.00		 520.44 3,417,000
1,709		 17,783.43 33,448,000 249,000
0.75%
PREMIERENE 27-Jan-26 749.95 0.80 0.11% 761.00
736.05		 747.12 2,379,925
0		 17,780.90 5,059,425 173,650
3.55%
HAVELLS 27-Jan-26 1,433.30 -20.00 -1.38% 1,458.80
1,421.00		 1,433.68 1,237,000
2,474		 17,734.62 9,580,500 353,500
3.83%
INDIANB 27-Jan-26 820.85 -9.65 -1.16% 835.95
810.30		 820.79 2,142,000
0		 17,581.32 9,089,000 428,000
4.94%
MAXHEALTH 27-Jan-26 1,030.00 14.60 1.44% 1,033.60
1,005.30		 1,018.41 1,697,325
0		 17,285.73 21,422,100 286,650
1.36%
ADANIGREEN 27-Jan-26 938.90 -6.00 -0.63% 952.30
928.10		 939.35 1,837,200
0		 17,257.74 22,311,600 172,800
0.78%
MFSL 27-Jan-26 1,650.70 -15.20 -0.91% 1,675.00
1,640.80		 1,652.77 1,032,400
1,291		 17,063.20 9,190,800 342,000
3.86%
NTPC 27-Jan-26 337.80 -1.10 -0.32% 340.00
335.75		 337.82 4,963,500
1,655		 16,767.70 76,582,500 213,000
0.28%
NESTLEIND 27-Jan-26 1,317.20 2.60 0.20% 1,323.60
1,310.60		 1,316.80 1,270,500
31,763		 16,729.94 18,720,000 463,000
2.54%
TORNTPHARM 27-Jan-26 3,950.60 -15.10 -0.38% 3,971.10
3,918.30		 3,946.17 422,750
846		 16,682.43 2,227,250 10,250
0.46%
IEX 27-Jan-26 141.27 -0.69 -0.49% 142.80
139.19		 140.99 11,748,750
3,133		 16,564.56 69,172,500 300,000
0.44%
SBICARD 27-Jan-26 856.50 0.20 0.02% 863.05
848.65		 854.78 1,905,600
2,382		 16,288.69 17,272,000 329,600
1.95%
NAUKRI 27-Jan-26 1,328.30 10.20 0.77% 1,335.30
1,305.40		 1,321.86 1,225,500
16,340		 16,199.39 8,196,000 129,750
1.61%
ADANIENSOL 27-Jan-26 936.10 -19.60 -2.05% 963.90
926.80		 939.74 1,721,925
0		 16,181.62 17,017,425 219,375
1.31%
TATAPOWER 27-Jan-26 368.15 -3.05 -0.82% 372.80
365.50		 368.46 4,322,450
0		 15,926.50 55,104,350 287,100
0.52%
POWERINDIA 27-Jan-26 17,142.00 -367.00 -2.10% 17,652.00
17,064.00		 17,264.42 92,050
0		 15,891.90 330,850 4,500
1.38%
GAIL 27-Jan-26 166.06 -0.64 -0.38% 168.58
164.66		 166.45 9,396,450
1,027		 15,640.39 88,814,250 428,400
0.48%
SIEMENS 27-Jan-26 2,945.30 -42.10 -1.41% 3,032.70
2,928.30		 2,971.07 525,700
1,912		 15,618.91 2,639,000 69,825
2.72%
POWERGRID 27-Jan-26 259.05 -0.10 -0.04% 260.35
256.75		 258.71 6,009,700
2,226		 15,547.69 94,295,100 938,600
1.01%
BDL 27-Jan-26 1,527.70 -7.40 -0.48% 1,545.80
1,503.10		 1,518.35 1,019,900
0		 15,485.65 4,619,300 58,450
1.28%
LTIM 27-Jan-26 6,112.50 86.00 1.43% 6,119.00
6,025.00		 6,080.34 254,100
1,694		 15,450.14 2,325,000 1,650
0.07%
MARICO 27-Jan-26 755.80 -1.85 -0.24% 762.05
752.50		 755.87 2,043,600
1,703		 15,446.96 32,018,400 655,200
2.09%
MOTHERSON 27-Jan-26 115.11 -0.40 -0.35% 117.13
114.60		 115.54 13,302,450
1,874		 15,369.65 165,428,850 2,558,400
1.57%
NMDC 27-Jan-26 82.20 0.17 0.21% 82.55
81.24		 82.03 18,724,500
4,161		 15,359.71 327,186,000 195,750
0.06%
TATATECH 27-Jan-26 662.35 6.65 1.01% 664.40
649.50		 658.19 2,299,200
0		 15,133.10 10,586,400 36,800
0.35%
DALBHARAT 27-Jan-26 2,110.00 27.60 1.33% 2,123.90
2,086.40		 2,107.01 713,375
1,427		 15,030.88 2,903,550 159,575
5.82%
JUBLFOOD 27-Jan-26 528.25 3.05 0.58% 529.75
521.35		 526.36 2,843,750
2,275		 14,968.36 24,231,250 -496,250
-2.01%
BHARATFORG 27-Jan-26 1,460.60 2.20 0.15% 1,468.20
1,450.70		 1,460.92 1,007,500
1,008		 14,718.77 7,328,000 180,500
2.53%
SWIGGY 27-Jan-26 350.35 -0.65 -0.19% 356.50
345.50		 351.03 4,188,600
0		 14,703.24 23,917,400 833,300
3.61%
PNBHOUSING 27-Jan-26 974.90 -7.10 -0.72% 993.05
960.50		 971.16 1,494,350
0		 14,512.53 13,541,450 -3,900
-0.03%
LODHA 27-Jan-26 1,074.10 -5.00 -0.46% 1,086.70
1,060.50		 1,069.60 1,348,650
2,997		 14,425.16 11,204,550 72,900
0.65%
AMBER 27-Jan-26 6,161.50 12.50 0.20% 6,190.50
6,057.50		 6,127.56 233,800
0		 14,326.24 928,300 -24,000
-2.52%
BANDHANBNK 27-Jan-26 144.06 -0.39 -0.27% 145.21
141.51		 143.02 9,964,800
0		 14,251.66 122,252,400 255,600
0.21%
OBEROIRLTY 27-Jan-26 1,649.10 -10.30 -0.62% 1,678.90
1,627.90		 1,644.23 864,150
1,235		 14,208.61 4,389,350 132,300
3.11%
ALKEM 27-Jan-26 5,872.00 -5.00 -0.09% 5,940.00
5,815.00		 5,861.91 234,625
0		 13,753.51 1,492,250 14,750
1.00%
IIFL 27-Jan-26 640.00 -5.25 -0.81% 652.45
632.45		 641.03 2,138,400
0		 13,707.79 9,919,800 -67,650
-0.68%
BANKINDIA 27-Jan-26 147.79 1.49 1.02% 148.45
146.00		 147.30 9,204,000
0		 13,557.49 49,181,600 353,600
0.72%
WAAREEENER 27-Jan-26 2,607.20 18.10 0.70% 2,622.10
2,547.70		 2,585.23 522,725
0		 13,513.64 2,457,875 -9,275
-0.38%
NHPC 27-Jan-26 81.19 -1.64 -1.98% 83.29
80.72		 81.37 16,544,000
0		 13,461.85 64,556,800 5,555,200
9.42%
CAMS 27-Jan-26 712.55 -1.00 -0.14% 716.55
700.95		 708.52 1,896,750
12,645		 13,438.85 7,312,500 81,000
1.12%
IOC 27-Jan-26 157.58 -1.01 -0.64% 159.20
156.15		 157.58 8,370,375
859		 13,190.04 101,273,250 -609,375
-0.60%
PRESTIGE 27-Jan-26 1,514.50 2.90 0.19% 1,528.20
1,500.40		 1,513.40 869,400
0		 13,157.50 4,387,500 71,550
1.66%
BAJAJHLDNG 27-Jan-26 10,823.00 30.00 0.28% 11,018.00
10,640.00		 10,764.76 121,550
0		 13,084.57 204,250 41,250
25.31%
CONCOR 27-Jan-26 518.85 3.65 0.71% 520.60
511.50		 516.82 2,528,750
2,529		 13,069.09 30,295,000 102,500
0.34%
PGEL 27-Jan-26 593.10 -4.15 -0.69% 601.10
581.05		 589.12 2,205,900
0		 12,995.40 11,311,650 143,450
1.28%
GMRAIRPORT 27-Jan-26 99.68 -0.65 -0.65% 100.75
98.91		 99.62 13,008,375
2,313		 12,958.94 174,033,225 1,932,075
1.12%
OFSS 27-Jan-26 7,697.50 99.50 1.31% 7,708.00
7,585.00		 7,647.37 169,275
846		 12,945.09 1,347,375 17,325
1.30%
KFINTECH 27-Jan-26 1,028.50 -6.10 -0.59% 1,047.10
1,014.00		 1,026.47 1,253,500
0		 12,866.80 4,995,000 391,000
8.49%
BPCL 27-Jan-26 355.45 -4.30 -1.20% 360.60
353.05		 356.54 3,584,625
1,991		 12,780.62 29,073,975 270,575
0.94%
TATACONSUM 27-Jan-26 1,190.80 -4.70 -0.39% 1,200.00
1,183.80		 1,192.29 1,032,900
1,148		 12,315.16 11,726,000 194,150
1.68%
SYNGENE 27-Jan-26 631.90 -3.25 -0.51% 636.50
622.05		 627.88 1,893,000
1,893		 11,885.77 8,129,000 92,000
1.14%
KALYANKJIL 27-Jan-26 493.00 -10.35 -2.06% 506.50
490.70		 495.13 2,393,475
0		 11,850.81 36,094,825 264,375
0.74%
CROMPTON 27-Jan-26 252.70 0.30 0.12% 254.40
248.60		 251.63 4,624,200
2,569		 11,635.87 53,265,600 136,800
0.26%
ASTRAL 27-Jan-26 1,442.90 -1.00 -0.07% 1,454.00
1,425.60		 1,438.96 807,500
0		 11,619.60 6,624,050 51,000
0.78%
UNITDSPR 27-Jan-26 1,314.90 -14.60 -1.10% 1,335.10
1,310.60		 1,319.31 871,200
1,245		 11,493.83 12,820,000 285,200
2.28%
ZYDUSLIFE 27-Jan-26 902.00 4.75 0.53% 903.80
886.45		 896.51 1,243,800
691		 11,150.79 10,906,200 26,100
0.24%
PATANJALI 27-Jan-26 545.00 -8.20 -1.48% 555.30
541.50		 546.46 2,023,200
0		 11,055.98 39,741,300 291,600
0.74%
FORTIS 27-Jan-26 912.00 14.85 1.66% 912.00
889.30		 902.47 1,209,000
0		 10,910.86 11,088,700 237,925
2.19%
SUPREMEIND 27-Jan-26 3,480.20 -34.20 -0.97% 3,554.60
3,441.30		 3,478.33 310,450
0		 10,798.48 2,056,425 13,825
0.68%
APLAPOLLO 27-Jan-26 1,905.00 -7.80 -0.41% 1,924.20
1,891.10		 1,901.58 562,450
0		 10,695.44 10,257,100 106,750
1.05%
HUDCO 27-Jan-26 216.00 -2.12 -0.97% 219.70
213.02		 215.93 4,945,050
0		 10,677.85 39,929,475 -335,775
-0.83%
JSWENERGY 27-Jan-26 493.45 -6.20 -1.24% 504.00
488.50		 493.07 2,118,000
0		 10,443.22 37,587,000 165,000
0.44%
IRFC 27-Jan-26 121.75 -1.21 -0.98% 123.88
120.52		 122.07 8,296,000
0		 10,126.93 57,693,750 437,750
0.76%
SRF 27-Jan-26 3,039.10 -13.20 -0.43% 3,069.70
3,027.60		 3,045.20 324,000
864		 9,866.45 3,534,600 41,200
1.18%
SHREECEM 27-Jan-26 27,235.00 75.00 0.28% 27,450.00
26,940.00		 27,198.08 33,350
1,334		 9,070.56 260,950 125
0.05%
PIIND 27-Jan-26 3,253.00 5.70 0.18% 3,274.00
3,221.10		 3,252.37 277,725
1,111		 9,032.64 2,417,100 52,325
2.21%
GODREJCP 27-Jan-26 1,235.60 -6.30 -0.51% 1,247.00
1,231.10		 1,239.04 672,500
673		 8,332.54 9,152,000 176,000
1.96%
PHOENIXLTD 27-Jan-26 1,901.20 6.60 0.35% 1,928.00
1,884.50		 1,900.89 436,450
0		 8,296.43 3,502,450 12,950
0.37%
TIINDIA 27-Jan-26 2,385.60 -27.70 -1.15% 2,449.80
2,362.80		 2,393.71 342,600
0		 8,200.85 3,627,800 40,000
1.11%
SONACOMS 27-Jan-26 457.80 0.25 0.05% 463.85
455.00		 459.27 1,776,250
0		 8,157.78 15,670,200 216,825
1.40%
LICI 27-Jan-26 831.10 -4.65 -0.56% 846.00
827.00		 832.72 973,700
0		 8,108.19 11,000,500 114,800
1.05%
EXIDEIND 27-Jan-26 347.05 -3.70 -1.05% 353.20
343.20		 346.38 2,275,200
632		 7,880.84 30,709,800 304,200
1.00%
PETRONET 27-Jan-26 287.75 0.30 0.10% 289.10
283.10		 286.87 2,665,700
889		 7,647.09 41,425,700 -127,300
-0.31%
UNOMINDA 27-Jan-26 1,200.40 -14.40 -1.19% 1,225.80
1,189.90		 1,201.98 618,750
0		 7,437.25 4,386,800 75,900
1.76%
PIDILITIND 27-Jan-26 1,495.60 -11.40 -0.76% 1,516.30
1,487.10		 1,499.64 465,500
1,862		 6,980.82 7,712,500 53,000
0.69%
PPLPHARMA 27-Jan-26 168.08 -0.44 -0.26% 169.50
165.68		 167.19 3,955,875
0		 6,613.83 24,919,125 483,000
1.98%
KPITTECH 27-Jan-26 1,175.90 0.10 0.01% 1,186.90
1,160.00		 1,169.42 550,800
0		 6,441.17 3,317,125 60,775
1.87%
360ONE 27-Jan-26 1,136.80 0.10 0.01% 1,155.80
1,120.10		 1,136.28 560,000
0		 6,363.17 2,489,500 11,000
0.44%
MANKIND 27-Jan-26 2,211.70 -17.20 -0.77% 2,240.20
2,190.70		 2,207.31 258,075
0		 5,696.52 1,949,625 19,800
1.03%
BLUESTARCO 27-Jan-26 1,792.10 -7.90 -0.44% 1,821.00
1,765.20		 1,784.98 318,500
0		 5,685.16 2,366,975 -28,600
-1.19%
NUVAMA 27-Jan-26 1,426.00 2.10 0.15% 1,429.80
1,405.10		 1,418.02 369,500
4,927		 5,239.58 2,265,000 -12,500
-0.55%
TORNTPOWER 27-Jan-26 1,341.00 -12.30 -0.91% 1,361.70
1,334.10		 1,344.31 264,350
0		 3,553.68 2,812,225 40,375
1.46%
SAIL 27-Jan-26 148.00 -1.30 -0.87% 150.40
146.70		 148.05 827,200
103		 1,224.67 178,896,100 -131,600
-0.07%
SAMMAANCAP 27-Jan-26 142.64 -0.82 -0.57% 143.51
140.87		 141.92 860,000
0		 1,220.51 111,628,000 -322,500
-0.29%
Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347