| Symbol | Expiry Date |
Last Price |
Change | Chge % |
High Low |
Average Price |
Vol - Shares Contracts |
Value (Rs. Lakh) |
Open Interest |
Open Int Chg |
|---|---|---|---|---|---|---|---|---|---|---|
| SAMMAANCAP | 30-Dec-25 | 191.73 | 15.73 | 8.94% | 192.00 176.96 |
186.64 | 1,565,200 364 |
2,921.29 | 954,600 | 786,900 469.23% |
| SAMMAANCAP | 25-Nov-25 | 190.54 | 15.55 | 8.89% | 191.05 175.01 |
184.84 | 126,389,900 29,393 |
233,619.09 | 96,586,600 | 92,923,000 2,536.38% |
| SAMMAANCAP | 28-Oct-25 | 189.30 | 14.59 | 8.35% | 189.74 174.35 |
183.10 | 106,050,900 24,663 |
194,179.20 | 20,425,000 | -71,453,100 -77.77% |
| HINDALCO | 28-Oct-25 | 824.25 | 32.35 | 4.09% | 825.95 809.35 |
820.55 | 26,125,400 18,661 |
214,371.97 | 21,018,200 | -14,144,200 -40.23% |
| HINDALCO | 30-Dec-25 | 833.80 | 32.55 | 4.06% | 834.70 809.00 |
829.17 | 324,800 232 |
2,693.14 | 319,200 | 117,600 58.33% |
| HINDALCO | 25-Nov-25 | 828.80 | 32.05 | 4.02% | 830.60 813.05 |
825.71 | 22,731,800 16,237 |
187,698.75 | 43,334,200 | 12,989,200 42.81% |
| NATIONALUM | 25-Nov-25 | 236.34 | 7.58 | 3.31% | 239.76 232.00 |
236.87 | 36,326,250 9,687 |
86,045.99 | 29,835,000 | 15,142,500 103.06% |
| NATIONALUM | 28-Oct-25 | 236.20 | 7.49 | 3.27% | 240.39 231.79 |
237.37 | 41,317,500 11,018 |
98,075.35 | 48,930,000 | -16,680,000 -25.42% |
| PNBHOUSING | 28-Oct-25 | 913.95 | 28.65 | 3.24% | 913.95 887.00 |
905.03 | 6,461,650 9,941 |
58,479.87 | 7,272,200 | -4,403,750 -37.72% |
| NATIONALUM | 30-Dec-25 | 236.90 | 7.35 | 3.20% | 240.51 232.00 |
237.33 | 1,132,500 302 |
2,687.76 | 813,750 | 191,250 30.72% |
| CUMMINSIND | 30-Dec-25 | 4,232.30 | 129.70 | 3.16% | 4,242.40 4,103.00 |
4195.39 | 13,200 66 |
553.79 | 9,200 | 4,600 100.00% |
| PNBHOUSING | 25-Nov-25 | 917.95 | 27.60 | 3.10% | 918.95 892.20 |
910.13 | 7,395,700 11,378 |
67,310.48 | 9,005,750 | 4,856,150 117.03% |
| CUMMINSIND | 28-Oct-25 | 4,203.00 | 124.40 | 3.05% | 4,219.00 4,059.80 |
4160.01 | 1,709,800 8,549 |
71,127.85 | 1,036,000 | -946,000 -47.73% |
| CUMMINSIND | 25-Nov-25 | 4,226.80 | 124.60 | 3.04% | 4,237.00 4,083.70 |
4180.37 | 1,648,800 8,244 |
68,925.94 | 1,892,800 | 1,093,000 136.66% |
| PNBHOUSING | 30-Dec-25 | 922.80 | 26.70 | 2.98% | 923.20 899.85 |
915.20 | 70,850 109 |
648.42 | 82,550 | 17,550 27.00% |
| VEDL | 25-Nov-25 | 498.50 | 12.60 | 2.59% | 504.70 490.40 |
500.04 | 52,151,350 45,349 |
260,777.61 | 76,251,900 | 39,335,750 106.55% |
| VEDL | 28-Oct-25 | 495.40 | 12.10 | 2.50% | 502.40 486.10 |
497.25 | 52,408,950 45,573 |
260,603.50 | 32,388,600 | -31,135,100 -49.01% |
| VEDL | 30-Dec-25 | 499.30 | 11.25 | 2.31% | 505.00 492.20 |
500.55 | 681,950 593 |
3,413.50 | 929,200 | 148,350 19.00% |
| CHOLAFIN | 28-Oct-25 | 1,720.40 | 35.80 | 2.13% | 1,728.80 1,678.10 |
1711.40 | 9,258,125 14,813 |
158,443.55 | 4,931,875 | -5,748,750 -53.82% |
| IEX | 28-Oct-25 | 147.80 | 2.99 | 2.06% | 148.89 144.32 |
146.97 | 29,426,250 7,847 |
43,247.76 | 23,681,250 | -15,525,000 -39.60% |
| IEX | 30-Dec-25 | 149.34 | 2.83 | 1.93% | 150.49 146.31 |
148.73 | 641,250 171 |
953.73 | 1,293,750 | 195,000 17.75% |
| SBICARD | 30-Dec-25 | 905.00 | 17.00 | 1.91% | 906.00 855.90 |
896.72 | 212,800 266 |
1,908.22 | 821,600 | -42,400 -4.91% |
| SBICARD | 25-Nov-25 | 920.00 | 17.10 | 1.89% | 923.00 862.15 |
904.67 | 14,249,600 17,812 |
128,911.86 | 12,096,000 | 5,380,000 80.11% |
| IEX | 25-Nov-25 | 148.36 | 2.72 | 1.87% | 149.63 144.00 |
147.82 | 31,286,250 8,343 |
46,247.33 | 46,755,000 | 13,470,000 40.47% |
| CHOLAFIN | 25-Nov-25 | 1,691.00 | 29.30 | 1.76% | 1,698.20 1,654.00 |
1687.83 | 8,831,250 14,130 |
149,056.49 | 11,871,875 | 4,413,750 59.18% |
| CHOLAFIN | 30-Dec-25 | 1,674.00 | 28.60 | 1.74% | 1,680.90 1,645.80 |
1674.60 | 57,500 92 |
962.90 | 102,500 | 22,500 28.13% |
| BLUESTARCO | 25-Nov-25 | 2,009.00 | 32.90 | 1.66% | 2,030.60 1,982.50 |
2012.51 | 1,085,500 3,340 |
21,845.80 | 1,116,700 | 484,575 76.66% |
| BLUESTARCO | 30-Dec-25 | 2,005.00 | 30.80 | 1.56% | 2,023.40 1,992.20 |
2012.56 | 4,225 13 |
85.03 | 6,175 | -650 -9.52% |
| BLUESTARCO | 28-Oct-25 | 2,008.00 | 30.20 | 1.53% | 2,033.00 1,980.60 |
2015.04 | 1,131,975 3,483 |
22,809.75 | 732,225 | -461,825 -38.68% |
| TATAELXSI | 30-Dec-25 | 5,425.50 | 79.50 | 1.49% | 5,458.50 5,369.00 |
5422.83 | 18,100 181 |
981.53 | 47,500 | 1,800 3.94% |
| HFCL | 30-Dec-25 | 78.93 | 1.14 | 1.47% | 79.50 77.84 |
78.85 | 554,700 86 |
437.38 | 2,425,200 | 77,400 3.30% |
| HFCL | 28-Oct-25 | 77.90 | 1.10 | 1.43% | 78.68 76.83 |
77.80 | 37,074,600 5,748 |
28,844.04 | 57,508,200 | -24,697,050 -30.04% |
| PIIND | 30-Dec-25 | 3,605.00 | 49.90 | 1.40% | 3,605.00 3,555.10 |
3590.65 | 1,225 7 |
43.99 | 6,475 | 0 0.00% |
| HFCL | 25-Nov-25 | 78.34 | 1.08 | 1.40% | 79.10 77.31 |
78.26 | 39,164,400 6,072 |
30,650.06 | 69,092,400 | 21,949,350 46.56% |
| SBICARD | 28-Oct-25 | 937.85 | 12.80 | 1.38% | 938.30 879.95 |
923.08 | 13,402,400 16,753 |
123,714.87 | 8,494,400 | -4,200,000 -33.09% |
| TATAELXSI | 25-Nov-25 | 5,468.50 | 74.00 | 1.37% | 5,505.50 5,400.00 |
5472.08 | 1,181,000 11,810 |
64,625.26 | 2,078,800 | 514,600 32.90% |
| TATAMOTORS | 30-Dec-25 | 410.50 | 5.40 | 1.33% | 411.00 408.00 |
409.92 | 202,400 253 |
829.68 | 1,776,000 | 1,776,000 0.00% |
| TATAMOTORS | 25-Nov-25 | 407.80 | 5.35 | 1.33% | 409.00 405.30 |
407.15 | 3,841,600 4,802 |
15,641.07 | 29,256,800 | 29,256,800 0.00% |
| TATAELXSI | 28-Oct-25 | 5,532.00 | 72.00 | 1.32% | 5,571.00 5,455.50 |
5535.11 | 1,219,500 12,195 |
67,500.67 | 1,130,900 | -932,800 -45.20% |
| BDL | 28-Oct-25 | 1,540.00 | 19.90 | 1.31% | 1,570.00 1,528.50 |
1544.89 | 2,643,875 8,135 |
40,844.96 | 1,968,850 | -1,091,025 -35.66% |
| BDL | 25-Nov-25 | 1,547.00 | 19.90 | 1.30% | 1,574.00 1,532.00 |
1549.47 | 2,716,675 8,359 |
42,094.06 | 2,769,650 | 1,324,050 91.59% |
| KPITTECH | 30-Dec-25 | 1,169.90 | 14.90 | 1.29% | 1,169.90 1,148.50 |
1158.63 | 51,200 128 |
593.22 | 99,200 | 9,600 10.71% |
| KFINTECH | 25-Nov-25 | 1,140.50 | 14.50 | 1.29% | 1,140.60 1,110.10 |
1132.17 | 1,584,900 3,522 |
17,943.76 | 1,731,150 | 997,200 135.87% |
| TATAMOTORS | 28-Oct-25 | 405.80 | 5.15 | 1.29% | 408.50 403.55 |
405.09 | 5,116,800 6,396 |
20,727.65 | 13,712,000 | 13,712,000 0.00% |
| PIIND | 25-Nov-25 | 3,598.10 | 44.90 | 1.26% | 3,600.00 3,526.10 |
3572.96 | 877,450 5,014 |
31,350.94 | 1,248,275 | 589,750 89.56% |
| BDL | 30-Dec-25 | 1,555.00 | 18.60 | 1.21% | 1,582.40 1,542.00 |
1557.64 | 52,975 163 |
825.16 | 101,725 | 20,150 24.70% |
| POLICYBZR | 30-Dec-25 | 1,708.00 | 20.00 | 1.18% | 1,715.80 1,686.00 |
1703.20 | 5,600 16 |
95.38 | 17,500 | 2,450 16.28% |
| PIIND | 28-Oct-25 | 3,582.20 | 41.60 | 1.17% | 3,587.70 3,516.00 |
3559.33 | 921,200 5,264 |
32,788.55 | 532,175 | -673,925 -55.88% |
| KEI | 28-Oct-25 | 4,139.30 | 48.00 | 1.17% | 4,160.30 4,088.70 |
4132.12 | 878,850 5,022 |
36,315.14 | 565,775 | -432,775 -43.34% |
| KFINTECH | 28-Oct-25 | 1,151.40 | 13.30 | 1.17% | 1,156.00 1,120.10 |
1146.91 | 1,804,050 4,009 |
20,690.83 | 1,240,650 | -477,450 -27.79% |
| OBEROIRLTY | 25-Nov-25 | 1,706.50 | 19.60 | 1.16% | 1,716.50 1,689.50 |
1704.74 | 1,777,650 5,079 |
30,304.31 | 2,988,300 | 1,141,000 61.77% |
| IDEA | 28-Oct-25 | 9.65 | 0.11 | 1.15% | 9.68 9.26 |
9.47 | 2,147,483,647 30,045 |
203,366.70 | 2,147,483,647 | 0 0.00% |
| OBEROIRLTY | 28-Oct-25 | 1,699.00 | 19.30 | 1.15% | 1,709.00 1,684.20 |
1696.93 | 1,866,200 5,332 |
31,668.11 | 2,096,850 | -1,148,350 -35.39% |
| IDEA | 25-Nov-25 | 9.70 | 0.11 | 1.15% | 9.74 9.30 |
9.51 | 2,071,845,825 28,987 |
197,032.54 | 2,147,483,647 | 63,058,222 3.03% |
| IDEA | 30-Dec-25 | 9.77 | 0.11 | 1.14% | 9.77 9.38 |
9.59 | 55,607,550 778 |
5,332.76 | 113,001,975 | 8,291,100 7.92% |
| KPITTECH | 25-Nov-25 | 1,172.40 | 13.00 | 1.12% | 1,175.00 1,152.90 |
1160.73 | 2,428,000 6,070 |
28,182.52 | 2,694,400 | 1,283,600 90.98% |
| OBEROIRLTY | 30-Dec-25 | 1,716.00 | 19.00 | 1.12% | 1,720.10 1,704.10 |
1712.72 | 6,650 19 |
113.90 | 15,400 | 2,100 15.79% |
| KFINTECH | 30-Dec-25 | 1,134.60 | 11.90 | 1.06% | 1,135.70 1,105.00 |
1129.35 | 17,100 38 |
193.12 | 51,750 | 11,250 27.78% |
| SHRIRAMFIN | 30-Dec-25 | 721.00 | 7.45 | 1.04% | 726.25 716.40 |
721.55 | 84,150 102 |
607.18 | 260,700 | 7,425 2.93% |
| KEI | 25-Nov-25 | 4,117.80 | 42.40 | 1.04% | 4,133.50 4,067.00 |
4103.16 | 779,100 4,452 |
31,967.72 | 869,575 | 355,250 69.07% |
| KPITTECH | 28-Oct-25 | 1,177.60 | 12.00 | 1.03% | 1,179.60 1,162.20 |
1169.82 | 2,390,000 5,975 |
27,958.70 | 1,542,800 | -1,629,600 -51.37% |
| SHRIRAMFIN | 25-Nov-25 | 716.95 | 7.25 | 1.02% | 722.80 709.50 |
716.54 | 16,875,375 20,455 |
120,918.81 | 27,987,300 | 13,152,975 88.67% |
| PRESTIGE | 28-Oct-25 | 1,753.50 | 17.10 | 0.98% | 1,764.80 1,730.40 |
1752.89 | 1,756,800 3,904 |
30,794.77 | 2,343,600 | -1,297,350 -35.63% |
| CROMPTON | 28-Oct-25 | 293.85 | 2.80 | 0.96% | 294.30 289.00 |
291.98 | 22,042,800 12,246 |
64,360.57 | 19,751,400 | -18,590,400 -48.49% |
| PRESTIGE | 25-Nov-25 | 1,762.10 | 16.70 | 0.96% | 1,775.00 1,735.80 |
1762.74 | 1,638,900 3,642 |
28,889.55 | 1,993,050 | 1,214,100 155.86% |
| HINDZINC | 30-Dec-25 | 493.85 | 4.65 | 0.95% | 502.50 491.85 |
496.55 | 313,600 256 |
1,557.18 | 989,800 | 44,100 4.66% |
| CROMPTON | 25-Nov-25 | 295.50 | 2.75 | 0.94% | 296.20 290.60 |
293.75 | 23,999,400 13,333 |
70,498.24 | 35,388,000 | 20,840,400 143.26% |
| HINDZINC | 25-Nov-25 | 490.60 | 4.55 | 0.94% | 499.85 486.90 |
493.72 | 16,738,400 13,664 |
82,640.83 | 23,346,050 | 10,293,675 78.86% |
| INOXWIND | 30-Dec-25 | 155.54 | 1.36 | 0.88% | 158.46 155.07 |
156.53 | 386,096 118 |
604.36 | 579,144 | 130,880 29.20% |
| CROMPTON | 30-Dec-25 | 297.55 | 2.60 | 0.88% | 297.90 292.95 |
295.83 | 280,800 156 |
830.69 | 685,800 | 97,200 16.51% |
| SHRIRAMFIN | 28-Oct-25 | 715.95 | 6.10 | 0.86% | 723.20 710.95 |
716.59 | 15,664,275 18,987 |
112,248.63 | 24,782,175 | -12,375,000 -33.30% |
| ICICIBANK | 25-Nov-25 | 1,385.70 | 11.50 | 0.84% | 1,389.80 1,378.10 |
1384.58 | 37,580,200 53,686 |
520,327.93 | 66,138,800 | 28,502,600 75.73% |
| ANGELONE | 30-Dec-25 | 2,522.00 | 20.90 | 0.84% | 2,522.00 2,478.20 |
2511.84 | 33,750 135 |
847.75 | 78,000 | 6,000 8.33% |
| GMRAIRPORT | 30-Dec-25 | 94.30 | 0.78 | 0.83% | 95.60 93.96 |
94.53 | 544,050 78 |
514.29 | 774,225 | 209,250 37.04% |
| INOXWIND | 25-Nov-25 | 154.54 | 1.27 | 0.83% | 157.76 154.00 |
155.71 | 23,306,456 7,123 |
36,290.48 | 29,948,616 | 10,391,872 53.14% |
| VOLTAS | 30-Dec-25 | 1,394.00 | 11.20 | 0.81% | 1,396.00 1,380.90 |
1391.46 | 22,875 61 |
318.30 | 145,125 | 10,875 8.10% |
| ICICIBANK | 28-Oct-25 | 1,377.60 | 11.00 | 0.80% | 1,382.50 1,370.00 |
1376.87 | 39,208,400 56,012 |
539,848.70 | 41,221,600 | -31,880,800 -43.61% |
| BEL | 30-Dec-25 | 426.90 | 3.35 | 0.79% | 428.45 424.95 |
426.65 | 846,450 297 |
3,611.38 | 2,109,000 | 45,600 2.21% |
| BEL | 28-Oct-25 | 421.80 | 3.30 | 0.79% | 423.65 419.65 |
421.41 | 39,968,400 14,024 |
168,430.83 | 45,833,700 | -29,731,200 -39.35% |
| BEL | 25-Nov-25 | 424.05 | 3.30 | 0.78% | 426.00 421.95 |
423.73 | 38,569,050 13,533 |
163,428.64 | 64,817,550 | 26,755,800 70.30% |
| INOXWIND | 28-Oct-25 | 153.66 | 1.17 | 0.77% | 156.85 152.53 |
154.84 | 19,445,496 5,943 |
30,109.41 | 23,957,584 | -10,421,320 -30.31% |
| AMBER | 25-Nov-25 | 8,031.50 | 61.00 | 0.77% | 8,160.00 7,956.00 |
8038.89 | 450,100 4,501 |
36,183.04 | 508,800 | 176,300 53.02% |
| HINDZINC | 28-Oct-25 | 487.55 | 3.65 | 0.75% | 497.10 484.50 |
490.95 | 14,469,700 11,812 |
71,038.99 | 14,303,100 | -9,508,450 -39.93% |
| ICICIBANK | 30-Dec-25 | 1,394.00 | 10.40 | 0.75% | 1,398.10 1,388.00 |
1394.13 | 332,500 475 |
4,635.48 | 2,542,400 | -700 -0.03% |
| GMRAIRPORT | 28-Oct-25 | 93.08 | 0.69 | 0.75% | 94.58 92.31 |
93.47 | 80,575,200 11,552 |
75,313.64 | 96,429,375 | -59,594,400 -38.20% |
| ONGC | 30-Dec-25 | 257.52 | 1.90 | 0.74% | 260.13 256.16 |
258.20 | 553,500 246 |
1,429.14 | 596,250 | 211,500 54.97% |
| KEI | 30-Dec-25 | 4,104.60 | 29.40 | 0.72% | 4,115.60 4,070.00 |
4096.96 | 6,475 37 |
265.28 | 28,875 | 1,400 5.10% |
| GMRAIRPORT | 25-Nov-25 | 93.65 | 0.66 | 0.71% | 95.12 92.81 |
93.95 | 77,896,800 11,168 |
73,184.04 | 126,931,050 | 56,295,225 79.70% |
| 360ONE | 28-Oct-25 | 1,181.60 | 8.30 | 0.71% | 1,186.90 1,165.40 |
1179.76 | 1,476,000 2,952 |
17,413.26 | 1,544,000 | -800,000 -34.13% |
| BHARTIARTL | 30-Dec-25 | 2,050.70 | 14.30 | 0.70% | 2,053.90 2,039.00 |
2048.16 | 33,725 71 |
690.74 | 2,801,550 | 6,175 0.22% |
| BHARTIARTL | 28-Oct-25 | 2,025.30 | 14.10 | 0.70% | 2,030.70 2,010.20 |
2023.72 | 14,264,250 30,030 |
288,668.48 | 22,397,675 | -11,052,300 -33.04% |
| 360ONE | 30-Dec-25 | 1,193.20 | 8.20 | 0.69% | 1,193.20 1,188.90 |
1191.05 | 1,000 2 |
11.91 | 5,500 | -1,000 -15.38% |
| INDUSTOWER | 30-Dec-25 | 366.05 | 2.50 | 0.69% | 367.00 362.00 |
365.21 | 226,100 133 |
825.74 | 374,000 | 90,100 31.74% |
| ONGC | 28-Oct-25 | 254.62 | 1.73 | 0.68% | 257.40 252.58 |
255.24 | 31,414,500 13,962 |
80,182.37 | 64,041,750 | -13,214,250 -17.10% |
| BHARTIARTL | 25-Nov-25 | 2,035.30 | 12.90 | 0.64% | 2,042.00 2,020.50 |
2035.70 | 12,935,675 27,233 |
263,331.54 | 25,851,400 | 11,141,125 75.74% |
| POLICYBZR | 28-Oct-25 | 1,680.60 | 10.40 | 0.62% | 1,694.60 1,651.90 |
1677.52 | 3,645,600 10,416 |
61,155.67 | 4,031,300 | -2,515,450 -38.42% |
| 360ONE | 25-Nov-25 | 1,186.10 | 7.20 | 0.61% | 1,193.20 1,171.80 |
1186.27 | 1,304,500 2,609 |
15,474.89 | 1,789,000 | 806,000 81.99% |
| ANGELONE | 25-Nov-25 | 2,522.10 | 14.80 | 0.59% | 2,525.00 2,481.00 |
2505.09 | 1,487,500 5,950 |
37,263.21 | 1,805,250 | 693,750 62.42% |
| BAJAJ-AUTO | 30-Dec-25 | 9,120.00 | 53.00 | 0.58% | 9,120.00 9,038.00 |
9076.96 | 6,150 82 |
558.23 | 29,475 | 750 2.61% |
| ONGC | 25-Nov-25 | 255.80 | 1.47 | 0.58% | 258.80 251.50 |
256.53 | 30,159,000 13,404 |
77,366.88 | 49,932,000 | 17,455,500 53.75% |
| BAJAJ-AUTO | 25-Nov-25 | 9,086.00 | 50.00 | 0.55% | 9,100.50 9,005.50 |
9050.99 | 1,449,750 19,330 |
131,216.73 | 2,270,100 | 1,098,750 93.80% |
| VOLTAS | 28-Oct-25 | 1,442.60 | 7.90 | 0.55% | 1,451.50 1,432.80 |
1444.35 | 5,301,750 14,138 |
76,575.83 | 4,305,000 | -3,997,500 -48.15% |
| POLICYBZR | 25-Nov-25 | 1,688.60 | 9.20 | 0.55% | 1,704.80 1,662.00 |
1687.82 | 3,634,050 10,383 |
61,336.22 | 4,840,150 | 2,533,650 109.85% |
| NESTLEIND | 30-Dec-25 | 1,297.30 | 6.60 | 0.51% | 1,298.40 1,278.90 |
1289.62 | 17,000 34 |
219.24 | 67,500 | 2,000 3.05% |
| NESTLEIND | 25-Nov-25 | 1,289.40 | 6.50 | 0.51% | 1,292.50 1,269.00 |
1283.44 | 6,507,500 13,015 |
83,519.86 | 12,039,500 | 5,122,000 74.04% |
| INDUSTOWER | 28-Oct-25 | 361.00 | 1.80 | 0.50% | 363.00 356.55 |
360.41 | 25,868,900 15,217 |
93,234.10 | 44,800,100 | -20,758,700 -31.66% |
| PETRONET | 28-Oct-25 | 281.05 | 1.40 | 0.50% | 282.85 277.30 |
280.37 | 15,687,000 8,715 |
43,981.64 | 14,920,200 | -13,006,800 -46.57% |
| AMBER | 28-Oct-25 | 8,332.50 | 41.50 | 0.50% | 8,457.00 8,270.00 |
8360.39 | 456,100 4,561 |
38,131.74 | 351,900 | -201,500 -36.41% |
| PETRONET | 30-Dec-25 | 284.40 | 1.40 | 0.49% | 286.10 281.00 |
284.30 | 79,200 44 |
225.17 | 207,000 | 18,000 9.52% |
| NESTLEIND | 28-Oct-25 | 1,282.10 | 6.30 | 0.49% | 1,285.00 1,262.50 |
1276.60 | 6,335,000 12,670 |
80,872.61 | 7,932,500 | -5,413,500 -40.56% |
| MPHASIS | 30-Dec-25 | 2,849.60 | 13.80 | 0.49% | 2,860.00 2,840.00 |
2849.02 | 4,950 18 |
141.03 | 10,725 | 2,200 25.81% |
| INDUSTOWER | 25-Nov-25 | 363.00 | 1.75 | 0.48% | 365.00 358.25 |
362.49 | 27,937,800 16,434 |
101,271.73 | 50,209,500 | 20,952,500 71.62% |
| ITC | 30-Dec-25 | 423.10 | 2.00 | 0.47% | 423.30 418.20 |
420.86 | 355,200 222 |
1,494.89 | 1,312,000 | 132,800 11.26% |
| ICICIGI | 28-Oct-25 | 1,992.60 | 9.10 | 0.46% | 1,998.20 1,965.10 |
1986.27 | 2,884,700 8,876 |
57,297.93 | 2,366,000 | -2,482,350 -51.20% |
| GAIL | 28-Oct-25 | 181.09 | 0.80 | 0.44% | 182.43 179.61 |
180.71 | 39,255,300 12,462 |
70,938.25 | 37,481,850 | -27,868,050 -42.64% |
| VOLTAS | 25-Nov-25 | 1,407.00 | 6.20 | 0.44% | 1,415.00 1,396.00 |
1408.86 | 4,886,250 13,030 |
68,840.42 | 8,793,000 | 3,045,000 52.97% |
| IOC | 25-Nov-25 | 151.42 | 0.63 | 0.42% | 152.04 149.81 |
151.23 | 44,011,500 9,028 |
66,558.59 | 56,155,125 | 24,648,000 78.23% |
| FEDERALBNK | 30-Dec-25 | 230.50 | 0.95 | 0.41% | 233.62 229.04 |
231.18 | 920,000 184 |
2,126.86 | 1,235,000 | 75,000 6.47% |
| CONCOR | 28-Oct-25 | 538.40 | 2.10 | 0.39% | 544.35 537.00 |
541.43 | 11,307,500 9,046 |
61,222.20 | 10,038,750 | -6,727,500 -40.13% |
| PETRONET | 25-Nov-25 | 282.35 | 1.10 | 0.39% | 284.45 279.00 |
281.89 | 14,875,200 8,264 |
41,931.70 | 28,094,400 | 12,254,400 77.36% |
| ITC | 25-Nov-25 | 420.20 | 1.60 | 0.38% | 420.50 415.50 |
418.35 | 46,241,600 28,901 |
193,451.73 | 91,443,200 | 39,364,800 75.59% |
| NAUKRI | 30-Dec-25 | 1,393.40 | 5.30 | 0.38% | 1,430.00 1,385.20 |
1412.45 | 37,125 99 |
524.37 | 31,875 | 7,875 32.81% |
| ICICIGI | 25-Nov-25 | 2,001.50 | 7.30 | 0.37% | 2,009.60 1,976.20 |
1997.54 | 3,000,725 9,233 |
59,940.68 | 3,724,825 | 2,509,650 206.53% |
| ITC | 28-Oct-25 | 417.80 | 1.50 | 0.36% | 418.10 413.35 |
416.00 | 48,852,800 30,533 |
203,227.65 | 63,766,400 | -34,561,600 -35.15% |
| GODREJCP | 30-Dec-25 | 1,121.50 | 4.00 | 0.36% | 1,121.50 1,104.60 |
1112.10 | 24,000 48 |
266.90 | 69,000 | 14,000 25.45% |
| JSWSTEEL | 30-Dec-25 | 1,156.80 | 4.10 | 0.36% | 1,165.60 1,148.00 |
1155.40 | 38,475 57 |
444.54 | 81,675 | 4,725 6.14% |
| IOC | 28-Oct-25 | 150.60 | 0.53 | 0.35% | 151.37 149.10 |
150.49 | 44,143,125 9,055 |
66,430.99 | 69,605,250 | -20,241,000 -22.53% |
| DRREDDY | 28-Oct-25 | 1,283.00 | 4.40 | 0.34% | 1,287.60 1,265.80 |
1279.57 | 5,290,625 8,465 |
67,697.25 | 5,891,250 | -3,558,750 -37.66% |
| COALINDIA | 28-Oct-25 | 394.45 | 1.30 | 0.33% | 396.25 390.90 |
393.96 | 13,378,500 9,910 |
52,705.94 | 47,677,950 | -8,600,850 -15.28% |
| DRREDDY | 25-Nov-25 | 1,287.10 | 4.20 | 0.33% | 1,291.80 1,270.70 |
1284.56 | 4,935,625 7,897 |
63,401.06 | 7,906,875 | 3,079,375 63.79% |
| AMBER | 30-Dec-25 | 7,789.00 | 25.00 | 0.32% | 7,920.50 7,710.50 |
7829.59 | 6,400 64 |
501.09 | 20,600 | 2,300 12.57% |
| GAIL | 25-Nov-25 | 181.80 | 0.58 | 0.32% | 183.40 180.53 |
181.58 | 35,623,350 11,309 |
64,684.88 | 51,228,450 | 26,160,750 104.36% |
| CAMS | 25-Nov-25 | 3,884.00 | 11.90 | 0.31% | 3,914.90 3,867.10 |
3884.72 | 917,700 6,118 |
35,650.08 | 1,203,900 | 461,400 62.14% |
| MPHASIS | 25-Nov-25 | 2,823.40 | 8.40 | 0.30% | 2,849.00 2,811.90 |
2832.98 | 1,750,925 6,367 |
49,603.36 | 2,315,775 | 1,421,750 159.03% |
| SAIL | 30-Dec-25 | 131.42 | 0.39 | 0.30% | 133.60 130.93 |
132.02 | 686,200 146 |
905.92 | 2,646,100 | 249,100 10.39% |
| PRESTIGE | 30-Dec-25 | 1,769.10 | 5.10 | 0.29% | 1,782.00 1,759.20 |
1771.54 | 6,750 15 |
119.58 | 21,600 | 900 4.35% |
| CONCOR | 30-Dec-25 | 541.00 | 1.55 | 0.29% | 547.50 541.00 |
544.12 | 237,500 190 |
1,292.29 | 406,250 | 113,750 38.89% |
| MARICO | 30-Dec-25 | 733.60 | 2.10 | 0.29% | 733.60 723.95 |
730.27 | 13,200 11 |
96.40 | 28,800 | 8,400 41.18% |
| SOLARINDS | 28-Oct-25 | 14,055.00 | 39.00 | 0.28% | 14,120.00 13,968.00 |
14044.05 | 341,775 4,557 |
47,999.05 | 428,925 | -298,575 -41.04% |
| OFSS | 30-Dec-25 | 8,499.00 | 23.50 | 0.28% | 8,535.00 8,425.00 |
8477.10 | 9,600 128 |
813.80 | 27,075 | 3,375 14.24% |
| OIL | 30-Dec-25 | 421.35 | 1.10 | 0.26% | 425.00 420.25 |
422.74 | 70,000 50 |
295.92 | 144,200 | 9,800 7.29% |
| BAJAJ-AUTO | 28-Oct-25 | 9,076.00 | 22.50 | 0.25% | 9,109.50 9,009.00 |
9054.42 | 1,485,225 19,803 |
134,478.51 | 1,045,575 | -1,014,075 -49.24% |
| MPHASIS | 28-Oct-25 | 2,806.80 | 6.70 | 0.24% | 2,833.50 2,797.00 |
2817.30 | 1,849,100 6,724 |
52,094.69 | 1,798,225 | -1,393,975 -43.67% |
| SUNPHARMA | 28-Oct-25 | 1,697.10 | 4.00 | 0.24% | 1,700.00 1,683.20 |
1695.20 | 5,236,700 14,962 |
88,772.54 | 6,907,600 | -4,663,400 -40.30% |
| PAYTM | 25-Nov-25 | 1,295.90 | 3.00 | 0.23% | 1,306.50 1,287.10 |
1297.30 | 7,595,825 10,477 |
98,540.64 | 13,838,075 | 6,011,700 76.81% |
| OIL | 25-Nov-25 | 419.10 | 0.95 | 0.23% | 423.45 418.20 |
420.34 | 5,339,600 3,814 |
22,444.47 | 6,487,600 | 2,581,600 66.09% |
| CONCOR | 25-Nov-25 | 537.45 | 1.20 | 0.22% | 544.10 536.15 |
540.77 | 11,333,750 9,067 |
61,289.52 | 16,973,750 | 7,013,750 70.42% |
| COFORGE | 28-Oct-25 | 1,761.50 | 3.60 | 0.20% | 1,779.00 1,744.40 |
1762.83 | 6,846,750 18,258 |
120,696.56 | 3,528,375 | -5,160,750 -59.39% |
| DRREDDY | 30-Dec-25 | 1,289.10 | 2.60 | 0.20% | 1,293.00 1,275.00 |
1287.39 | 20,625 33 |
265.52 | 56,875 | 7,500 15.19% |
| TORNTPOWER | 30-Dec-25 | 1,340.20 | 2.70 | 0.20% | 1,340.20 1,320.00 |
1326.20 | 4,875 13 |
64.65 | 21,375 | 3,750 21.28% |
| SUNPHARMA | 30-Dec-25 | 1,716.80 | 3.40 | 0.20% | 1,719.00 1,712.00 |
1716.61 | 5,600 16 |
96.13 | 52,500 | 3,500 7.14% |
| PAYTM | 28-Oct-25 | 1,288.10 | 2.50 | 0.19% | 1,298.80 1,281.00 |
1289.86 | 7,523,325 10,377 |
97,040.36 | 9,128,475 | -6,026,925 -39.77% |
| LTF | 30-Dec-25 | 269.76 | 0.51 | 0.19% | 270.82 268.47 |
269.64 | 156,170 35 |
421.10 | 544,364 | 75,854 16.19% |
| GAIL | 30-Dec-25 | 182.94 | 0.33 | 0.18% | 184.42 181.85 |
182.88 | 400,050 127 |
731.61 | 1,357,650 | 220,500 19.39% |
| FEDERALBNK | 25-Nov-25 | 229.25 | 0.41 | 0.18% | 233.73 228.02 |
230.16 | 62,775,000 12,555 |
144,482.94 | 60,185,000 | 37,920,000 170.31% |
| SONACOMS | 30-Dec-25 | 483.30 | 0.85 | 0.18% | 485.90 477.80 |
482.56 | 54,600 52 |
263.48 | 129,150 | 19,950 18.27% |
| NAUKRI | 28-Oct-25 | 1,381.70 | 2.40 | 0.17% | 1,419.40 1,369.30 |
1394.16 | 4,819,500 12,852 |
67,191.54 | 3,535,125 | -3,595,125 -50.42% |
| FEDERALBNK | 28-Oct-25 | 228.01 | 0.39 | 0.17% | 232.67 226.77 |
229.00 | 73,515,000 14,703 |
168,349.35 | 42,850,000 | -36,315,000 -45.87% |
| SOLARINDS | 25-Nov-25 | 14,120.00 | 24.00 | 0.17% | 14,201.00 14,005.00 |
14124.63 | 332,400 4,432 |
46,950.27 | 475,875 | 291,750 158.45% |
| DIVISLAB | 25-Nov-25 | 6,628.50 | 11.00 | 0.17% | 6,644.00 6,575.50 |
6606.09 | 973,500 9,735 |
64,310.29 | 1,444,100 | 795,200 122.55% |
| SUNPHARMA | 25-Nov-25 | 1,705.40 | 2.80 | 0.16% | 1,709.50 1,698.40 |
1704.67 | 5,209,050 14,883 |
88,797.11 | 10,394,650 | 4,595,500 79.24% |
| ANGELONE | 28-Oct-25 | 2,518.10 | 3.80 | 0.15% | 2,521.00 2,487.90 |
2504.04 | 1,487,750 5,951 |
37,253.86 | 1,313,500 | -977,750 -42.67% |
| JSWSTEEL | 28-Oct-25 | 1,142.10 | 1.70 | 0.15% | 1,152.90 1,133.30 |
1143.05 | 13,877,325 20,559 |
158,624.76 | 15,271,200 | -12,127,725 -44.26% |
| SOLARINDS | 30-Dec-25 | 14,200.00 | 21.00 | 0.15% | 14,278.00 14,160.00 |
14203.85 | 1,575 21 |
223.71 | 7,950 | 1,050 15.22% |
| OIL | 28-Oct-25 | 419.70 | 0.60 | 0.14% | 423.55 418.80 |
421.00 | 5,957,000 4,255 |
25,078.97 | 4,506,600 | -2,721,600 -37.65% |
| TATASTEEL | 25-Nov-25 | 175.78 | 0.24 | 0.14% | 178.68 174.96 |
176.32 | 71,148,000 12,936 |
125,448.15 | 113,261,500 | 50,259,000 79.77% |
| COFORGE | 25-Nov-25 | 1,766.50 | 2.40 | 0.14% | 1,783.40 1,751.90 |
1769.52 | 6,813,750 18,170 |
120,570.67 | 9,655,500 | 5,671,125 142.33% |
| SRF | 30-Dec-25 | 3,115.00 | 4.00 | 0.13% | 3,115.00 3,074.00 |
3095.34 | 3,400 17 |
105.24 | 15,600 | 1,800 13.04% |
| TATASTEEL | 30-Dec-25 | 176.86 | 0.22 | 0.12% | 179.50 176.10 |
177.72 | 1,353,000 246 |
2,404.55 | 2,068,000 | 462,000 28.77% |
| DIVISLAB | 28-Oct-25 | 6,592.50 | 8.00 | 0.12% | 6,606.00 6,538.00 |
6570.44 | 1,065,000 10,650 |
69,975.19 | 1,201,000 | -900,200 -42.84% |
| LTF | 25-Nov-25 | 268.91 | 0.31 | 0.12% | 270.88 267.23 |
268.85 | 32,996,490 7,395 |
88,711.06 | 33,023,262 | 21,953,040 198.31% |
| IOC | 30-Dec-25 | 151.99 | 0.16 | 0.11% | 152.70 150.77 |
152.16 | 1,511,250 310 |
2,299.52 | 1,350,375 | 121,875 9.92% |
| PHOENIXLTD | 25-Nov-25 | 1,700.70 | 1.60 | 0.09% | 1,719.70 1,686.90 |
1701.87 | 1,499,400 4,284 |
25,517.84 | 2,362,150 | 1,114,400 89.31% |
| TATASTEEL | 28-Oct-25 | 174.70 | 0.15 | 0.09% | 177.68 173.92 |
175.33 | 73,529,500 13,369 |
128,919.27 | 97,537,000 | -48,708,000 -33.31% |
| APLAPOLLO | 30-Dec-25 | 1,775.40 | 1.40 | 0.08% | 1,782.50 1,765.70 |
1775.01 | 4,550 13 |
80.76 | 11,900 | 3,850 47.83% |
| DLF | 28-Oct-25 | 774.50 | 0.55 | 0.07% | 777.95 765.00 |
772.80 | 12,738,825 15,441 |
98,445.64 | 16,726,050 | -10,186,275 -37.85% |
| DLF | 25-Nov-25 | 778.70 | 0.55 | 0.07% | 784.45 769.05 |
777.11 | 11,427,075 13,851 |
88,800.94 | 18,584,775 | 9,645,075 107.89% |
| SAIL | 25-Nov-25 | 130.41 | 0.09 | 0.07% | 132.88 129.85 |
130.78 | 95,762,500 20,375 |
125,238.20 | 123,939,000 | 79,759,000 180.53% |
| JSWSTEEL | 25-Nov-25 | 1,147.80 | 0.70 | 0.06% | 1,159.10 1,140.00 |
1149.68 | 14,085,900 20,868 |
161,942.78 | 31,972,050 | 12,363,300 63.05% |
| NAUKRI | 25-Nov-25 | 1,384.30 | 0.80 | 0.06% | 1,423.90 1,373.10 |
1399.00 | 4,669,125 12,451 |
65,321.06 | 5,891,250 | 3,154,500 115.26% |
| PHOENIXLTD | 28-Oct-25 | 1,690.70 | 0.90 | 0.05% | 1,709.90 1,678.10 |
1693.08 | 1,430,450 4,087 |
24,218.66 | 1,685,250 | -1,080,450 -39.07% |
| PAYTM | 30-Dec-25 | 1,303.50 | 0.60 | 0.05% | 1,312.10 1,297.00 |
1305.00 | 10,875 15 |
141.92 | 102,225 | 5,075 5.22% |
| HAL | 28-Oct-25 | 4,821.80 | 2.10 | 0.04% | 4,872.80 4,799.30 |
4829.30 | 3,439,800 22,932 |
166,118.26 | 4,505,550 | -2,628,750 -36.85% |
| GODREJPROP | 30-Dec-25 | 2,310.00 | 1.00 | 0.04% | 2,336.10 2,296.00 |
2309.04 | 17,875 65 |
412.74 | 46,475 | 5,775 14.19% |
| TRENT | 30-Dec-25 | 4,839.00 | 1.90 | 0.04% | 4,853.00 4,817.00 |
4836.30 | 22,000 220 |
1,063.99 | 96,300 | 9,200 10.56% |
| TATAPOWER | 28-Oct-25 | 397.15 | 0.15 | 0.04% | 398.90 393.70 |
396.95 | 15,075,650 10,397 |
59,842.79 | 28,879,650 | -12,297,450 -29.86% |
| ASIANPAINT | 25-Nov-25 | 2,515.50 | 0.90 | 0.04% | 2,519.10 2,496.10 |
2506.52 | 5,175,250 20,701 |
129,718.68 | 8,515,250 | 4,549,750 114.73% |
| DLF | 30-Dec-25 | 783.25 | 0.25 | 0.03% | 785.50 774.70 |
781.89 | 74,250 90 |
580.55 | 160,050 | 35,475 28.48% |
| ALKEM | 30-Dec-25 | 5,601.50 | 1.50 | 0.03% | 5,601.50 5,601.50 |
5601.50 | 125 1 |
7.00 | 1,250 | 0 0.00% |
| LICHSGFIN | 28-Oct-25 | 582.00 | 0.15 | 0.03% | 587.40 577.95 |
582.36 | 6,878,000 6,878 |
40,054.72 | 16,928,000 | -4,631,000 -21.48% |
| CAMS | 28-Oct-25 | 3,883.00 | 0.90 | 0.02% | 3,922.10 3,865.80 |
3890.28 | 849,750 5,665 |
33,057.65 | 944,400 | -558,600 -37.17% |
| APLAPOLLO | 25-Nov-25 | 1,764.90 | 0.30 | 0.02% | 1,774.20 1,754.00 |
1763.15 | 4,073,650 11,639 |
71,824.56 | 6,066,200 | 3,426,850 129.84% |
| SAIL | 28-Oct-25 | 129.62 | 0.02 | 0.02% | 132.10 129.18 |
130.07 | 91,673,500 19,505 |
119,239.72 | 85,803,200 | -76,943,700 -47.28% |
| CAMS | 30-Dec-25 | 3,902.00 | 0.60 | 0.02% | 3,928.70 3,893.00 |
3906.26 | 9,300 62 |
363.28 | 30,450 | 2,850 10.33% |
| DIVISLAB | 30-Dec-25 | 6,654.00 | 1.00 | 0.02% | 6,659.50 6,620.00 |
6635.50 | 2,500 25 |
165.89 | 12,500 | -600 -4.58% |
| GODREJPROP | 28-Oct-25 | 2,285.00 | 0.20 | 0.01% | 2,310.00 2,266.70 |
2287.18 | 3,774,375 13,725 |
86,326.75 | 3,087,150 | -3,207,325 -50.95% |
| NUVAMA | 30-Dec-25 | 7,220.50 | 0.50 | 0.01% | 7,377.50 7,220.50 |
7296.68 | 600 8 |
43.78 | 3,150 | 300 10.53% |
| MARICO | 25-Nov-25 | 730.50 | 0.05 | 0.01% | 730.65 718.35 |
727.50 | 12,951,600 10,793 |
94,222.89 | 19,002,000 | 11,293,200 146.50% |
| M&M | 30-Dec-25 | 3,664.70 | 0.10 | 0.00% | 3,700.00 3,655.00 |
3681.08 | 22,600 113 |
831.92 | 371,200 | 3,000 0.81% |