Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Nov 07, 15:15
in for
Symbol Expiry
Date		 Last
Price		 Change Chge
%		 High
Low		 Average
Price		 Vol - Shares
Contracts 		Value
(Rs. Lakh)		 Open
Interest		 Open Int Chg
IDEA 25-Nov-25 9.64 0.33 3.54% 9.77
9.23		 9.56 818,674,650
11,454		 78,265.30 6,717,434,925 38,453,550
0.58%
YESBANK 25-Nov-25 22.88 0.20 0.88% 23.05
22.34		 22.78 111,835,600
3,596		 25,476.15 995,666,500 -7,090,800
-0.71%
IDEA 30-Dec-25 9.71 0.34 3.63% 9.83
9.30		 9.63 108,427,575
1,517		 10,441.58 383,106,000 16,081,875
4.38%
SUZLON 25-Nov-25 57.58 -2.17 -3.63% 59.60
57.21		 57.91 73,024,000
9,128		 42,288.20 271,216,000 3,288,000
1.23%
LTF 25-Nov-25 303.85 27.40 9.91% 306.10
273.55		 295.53 71,994,370
16,135		 212,764.96 49,247,094 3,712,384
8.15%
CANBK 25-Nov-25 140.97 1.27 0.91% 142.45
136.90		 139.79 60,635,250
8,983		 84,762.02 201,528,000 1,201,500
0.60%
IDFCFIRSTB 25-Nov-25 81.70 0.93 1.15% 82.05
79.00		 80.53 56,670,250
6,110		 45,636.55 351,457,575 1,521,100
0.43%
TATASTEEL 25-Nov-25 182.00 3.82 2.14% 183.04
175.86		 179.76 39,968,500
7,267		 71,847.38 209,176,000 836,000
0.40%
PNB 25-Nov-25 122.70 1.58 1.30% 123.40
119.20		 121.40 36,040,000
4,505		 43,752.56 215,504,000 2,008,000
0.94%
SAIL 25-Nov-25 141.92 3.35 2.42% 142.49
134.92		 139.73 35,278,200
7,506		 49,294.23 185,762,800 2,820,000
1.54%
NMDC 25-Nov-25 74.59 1.10 1.50% 74.72
72.56		 73.77 24,657,750
3,653		 18,190.02 293,834,250 -769,500
-0.26%
NATIONALUM 25-Nov-25 234.31 4.51 1.96% 237.27
227.75		 233.56 24,461,250
6,523		 57,131.70 79,597,500 510,000
0.64%
ETERNAL 25-Nov-25 307.15 -0.10 -0.03% 310.55
302.50		 307.33 24,092,375
9,935		 74,043.10 257,835,700 -3,943,050
-1.51%
PFC 25-Nov-25 382.30 -2.75 -0.71% 393.55
380.70		 387.54 23,647,000
18,190		 91,641.58 61,506,900 -367,900
-0.59%
BHARTIARTL 25-Nov-25 1,999.80 -103.60 -4.93% 2,055.60
1,996.70		 2,016.62 22,994,750
48,410		 463,716.73 39,055,925 543,400
1.41%
SBIN 25-Nov-25 958.70 -4.20 -0.44% 966.65
946.55		 956.28 22,813,500
30,418		 218,160.94 73,750,500 -2,680,500
-3.51%
ABCAPITAL 25-Nov-25 338.40 9.70 2.95% 345.60
324.25		 335.70 22,608,300
7,293		 75,896.06 80,655,800 -2,554,400
-3.07%
GMRAIRPORT 25-Nov-25 96.01 1.14 1.20% 96.66
94.30		 95.83 21,901,500
3,140		 20,988.21 232,469,775 -2,001,825
-0.85%
IDEA 27-Jan-26 9.78 0.33 3.49% 9.88
9.37		 9.71 19,798,575
277		 1,922.44 48,817,425 -1,143,600
-2.29%
NHPC 25-Nov-25 81.73 -1.58 -1.90% 83.00
80.35		 81.24 19,072,000
2,980		 15,494.09 62,035,200 2,150,400
3.59%
BHEL 25-Nov-25 264.55 3.15 1.21% 267.00
256.60		 262.16 19,041,750
7,254		 49,919.85 56,041,125 -1,606,500
-2.79%
BANKINDIA 25-Nov-25 144.82 4.48 3.19% 145.50
138.90		 142.70 18,012,800
3,464		 25,704.27 56,232,800 -1,128,400
-1.97%
YESBANK 30-Dec-25 23.02 0.17 0.74% 23.20
22.51		 22.95 17,633,700
567		 4,046.93 63,817,200 7,059,700
12.44%
BANKBARODA 25-Nov-25 289.85 2.70 0.94% 291.75
283.95		 287.95 17,491,500
5,980		 50,366.77 102,392,550 -807,300
-0.78%
UNIONBANK 25-Nov-25 153.95 3.06 2.03% 154.40
148.22		 151.79 17,235,375
3,895		 26,161.58 77,220,675 1,593,000
2.11%
BANDHANBNK 25-Nov-25 154.37 0.57 0.37% 155.79
152.51		 154.43 16,959,600
4,711		 26,190.71 111,949,200 698,400
0.63%
HINDALCO 25-Nov-25 793.50 1.95 0.25% 806.60
785.35		 796.43 15,073,100
21,533		 120,046.69 77,660,800 3,290,700
4.42%
JIOFIN 25-Nov-25 300.40 1.30 0.43% 301.60
294.30		 298.29 14,852,000
6,320		 44,302.03 141,408,900 -3,062,050
-2.12%
FEDERALBNK 25-Nov-25 238.20 1.73 0.73% 238.75
233.50		 236.57 14,580,000
2,916		 34,491.91 72,295,000 -710,000
-0.97%
NBCC 25-Nov-25 113.57 1.92 1.72% 114.45
110.61		 112.54 13,975,000
2,150		 15,727.47 72,897,500 344,500
0.47%
WIPRO 25-Nov-25 237.06 -3.76 -1.56% 240.49
236.36		 237.46 13,968,000
4,656		 33,168.41 147,834,000 2,349,000
1.61%
UPL 25-Nov-25 751.70 16.65 2.27% 757.00
720.25		 740.77 13,932,110
10,282		 103,204.89 36,267,930 -1,067,740
-2.86%
BSE 25-Nov-25 2,678.80 213.90 8.68% 2,722.90
2,452.00		 2,609.99 13,026,750
34,738		 339,996.87 12,038,625 -79,500
-0.66%
MOTHERSON 25-Nov-25 104.34 0.05 0.05% 104.99
102.56		 103.69 13,025,700
2,118		 13,506.35 154,223,550 -1,150,050
-0.74%
BAJFINANCE 25-Nov-25 1,071.00 24.40 2.33% 1,082.00
1,038.10		 1,066.68 12,951,750
17,269		 138,153.73 85,083,000 -288,000
-0.34%
VEDL 25-Nov-25 517.55 10.00 1.97% 519.75
499.80		 510.75 12,685,650
11,031		 64,791.96 108,075,850 1,688,200
1.59%
ASHOKLEY 25-Nov-25 140.25 0.98 0.70% 140.57
137.45		 139.34 12,685,000
2,537		 17,675.28 138,365,000 -3,100,000
-2.19%
BEL 25-Nov-25 415.55 5.35 1.30% 417.75
406.10		 412.48 12,665,400
8,888		 52,242.24 108,016,425 829,350
0.77%
NCC 25-Nov-25 195.78 -0.45 -0.23% 202.52
192.12		 197.04 12,328,200
4,566		 24,291.49 20,115,000 -639,900
-3.08%
HDFCBANK 25-Nov-25 987.20 -2.60 -0.26% 989.90
979.55		 984.72 12,176,450
22,139		 119,903.94 207,747,100 3,154,250
1.54%
RECLTD 25-Nov-25 365.50 1.75 0.48% 369.25
359.00		 364.53 11,977,350
9,394		 43,661.03 92,165,925 503,625
0.55%
NYKAA 25-Nov-25 245.06 -1.43 -0.58% 247.77
242.11		 244.78 11,975,000
3,832		 29,312.41 56,846,875 -500,000
-0.87%
IOC 25-Nov-25 169.79 1.22 0.72% 170.24
166.80		 168.62 11,763,375
2,413		 19,835.40 92,454,375 248,625
0.27%
RBLBANK 25-Nov-25 329.50 2.50 0.76% 331.60
321.30		 327.37 11,391,900
3,588		 37,293.66 68,373,625 714,375
1.06%
ICICIBANK 25-Nov-25 1,347.20 19.50 1.47% 1,348.70
1,325.10		 1,341.14 11,351,200
16,216		 152,235.48 118,886,600 -1,458,100
-1.21%
IEX 25-Nov-25 139.59 1.14 0.82% 141.30
136.97		 139.85 10,871,250
2,899		 15,203.44 74,355,000 -1,773,750
-2.33%
CROMPTON 25-Nov-25 277.40 -2.05 -0.73% 280.95
270.10		 274.85 10,323,000
5,735		 28,372.77 55,218,600 -1,836,000
-3.22%
SHRIRAMFIN 25-Nov-25 816.90 25.20 3.18% 822.10
784.20		 807.58 10,062,525
12,197		 81,262.94 52,698,525 955,350
1.85%
SAMMAANCAP 25-Nov-25 186.30 0.24 0.13% 188.68
182.24		 185.95 9,881,400
2,298		 18,374.46 100,147,000 245,100
0.25%
INDUSTOWER 25-Nov-25 401.70 2.50 0.63% 405.70
392.55		 401.42 9,584,600
5,638		 38,474.50 95,412,500 -804,100
-0.84%
HFCL 25-Nov-25 75.15 0.34 0.45% 75.63
73.28		 74.45 9,552,450
1,481		 7,111.80 114,668,100 154,800
0.14%
ITC 25-Nov-25 406.10 -3.65 -0.89% 410.80
405.55		 407.64 9,441,600
5,901		 38,487.74 162,697,600 2,944,000
1.84%
RELIANCE 25-Nov-25 1,483.60 -15.80 -1.05% 1,501.60
1,481.50		 1,491.48 8,929,000
17,858		 133,174.25 106,281,500 -958,000
-0.89%
INFY 25-Nov-25 1,460.30 4.80 0.33% 1,466.40
1,435.00		 1,451.61 8,508,800
21,272		 123,514.59 62,740,000 932,000
1.51%
MANAPPURAM 25-Nov-25 271.45 -3.60 -1.31% 275.00
269.00		 272.46 8,466,000
2,822		 23,066.46 41,232,000 1,926,000
4.90%
INOXWIND 25-Nov-25 150.20 -0.14 -0.09% 151.82
146.46		 149.54 8,343,600
2,550		 12,477.02 56,726,664 124,336
0.22%
LICI 25-Nov-25 926.80 28.80 3.21% 941.65
898.00		 921.41 8,060,500
11,515		 74,270.25 9,417,800 539,700
6.08%
DELHIVERY 25-Nov-25 430.90 -11.90 -2.69% 443.55
429.25		 436.67 7,862,175
3,789		 34,331.76 17,056,500 -145,250
-0.84%
NTPC 25-Nov-25 326.90 1.75 0.54% 328.05
321.80		 325.12 7,857,000
5,238		 25,544.68 96,085,500 510,000
0.53%
PPLPHARMA 25-Nov-25 198.45 -0.97 -0.49% 201.40
194.79		 198.23 7,807,500
3,123		 15,476.81 18,320,000 -1,132,500
-5.82%
POWERGRID 25-Nov-25 268.25 1.15 0.43% 269.00
264.85		 267.55 7,315,000
3,850		 19,571.28 90,050,500 -484,500
-0.54%
HUDCO 25-Nov-25 229.75 2.92 1.29% 231.47
222.05		 226.76 7,314,900
2,636		 16,587.27 33,313,875 360,750
1.09%
BPCL 25-Nov-25 368.20 -1.20 -0.32% 368.85
361.55		 365.68 7,181,100
3,636		 26,259.85 33,511,800 -521,400
-1.53%
LUPIN 25-Nov-25 1,973.50 11.70 0.60% 2,006.00
1,956.40		 1,985.17 7,107,275
16,723		 141,091.49 12,148,200 -573,325
-4.51%
GAIL 25-Nov-25 181.23 1.53 0.85% 182.24
177.86		 180.25 7,040,250
2,235		 12,690.05 82,873,350 -541,800
-0.65%
PFC 30-Dec-25 381.00 -4.45 -1.15% 393.05
380.60		 387.00 6,970,600
5,362		 26,976.22 9,878,700 1,926,600
24.23%
CHOLAFIN 25-Nov-25 1,702.20 34.20 2.05% 1,713.00
1,630.00		 1,681.03 6,835,625
10,937		 114,908.91 15,150,000 -520,625
-3.32%
NMDC 30-Dec-25 75.00 1.09 1.47% 75.12
73.02		 73.98 6,777,000
1,004		 5,013.62 11,731,500 1,707,750
17.04%
SUZLON 30-Dec-25 57.90 -2.16 -3.60% 60.18
57.55		 58.19 6,720,000
840		 3,910.37 13,496,000 1,216,000
9.90%
BIOCON 25-Nov-25 381.95 -4.05 -1.05% 386.65
376.85		 382.12 6,537,500
2,615		 24,981.10 43,360,000 217,500
0.50%
NIFTY 25-Nov-25 25,580.40 -46.80 -0.18% 25,656.40
25,428.10		 25,531.52 6,474,225
86,323		 1,652,968.05 18,547,500 878,325
4.97%
ONGC 25-Nov-25 251.65 -0.50 -0.20% 254.15
250.30		 252.14 6,453,000
2,868		 16,270.59 91,014,750 -1,055,250
-1.15%
IREDA 25-Nov-25 149.94 1.24 0.83% 151.15
146.55		 149.04 6,417,000
1,860		 9,563.90 33,420,150 -65,550
-0.20%
INDHOTEL 25-Nov-25 693.80 -4.75 -0.68% 698.70
676.00		 688.05 6,289,000
6,289		 43,271.46 28,432,000 303,000
1.08%
TMPV 25-Nov-25 405.75 -2.00 -0.49% 407.30
401.25		 404.33 6,270,400
7,838		 25,353.11 46,316,800 295,200
0.64%
CDSL 25-Nov-25 1,586.60 50.90 3.31% 1,620.00
1,510.10		 1,576.61 6,066,225
12,771		 95,640.71 8,372,825 -657,875
-7.28%
YESBANK 27-Jan-26 23.18 0.20 0.87% 23.33
22.68		 23.11 5,971,200
192		 1,379.94 15,456,700 2,519,100
19.47%
HINDPETRO 25-Nov-25 481.45 6.35 1.34% 483.00
469.95		 476.81 5,902,875
2,915		 28,145.50 40,757,175 411,075
1.02%
AXISBANK 25-Nov-25 1,227.60 -7.00 -0.57% 1,234.90
1,222.10		 1,230.27 5,532,500
8,852		 68,064.69 71,973,750 615,625
0.86%
LTF 30-Dec-25 304.05 26.15 9.41% 306.55
275.80		 297.28 5,510,570
1,235		 16,381.82 1,905,274 937,020
96.77%
PAYTM 25-Nov-25 1,348.60 25.60 1.93% 1,353.00
1,307.50		 1,339.81 5,415,750
7,470		 72,560.76 21,230,900 -540,125
-2.48%
AUBANK 25-Nov-25 909.70 24.85 2.81% 910.90
873.25		 895.24 5,248,000
5,248		 46,982.20 15,931,000 -143,000
-0.89%
ADANIGREEN 25-Nov-25 1,067.50 3.40 0.32% 1,079.30
1,043.00		 1,060.79 5,138,400
8,564		 54,507.63 19,774,200 1,485,000
8.12%
IDFCFIRSTB 30-Dec-25 82.23 0.96 1.18% 82.52
79.60		 80.68 5,119,800
552		 4,130.65 18,243,925 1,307,775
7.72%
TATAPOWER 25-Nov-25 394.35 1.80 0.46% 395.75
387.30		 391.69 5,046,000
3,480		 19,764.68 56,183,150 -71,050
-0.13%
INDUSINDBK 25-Nov-25 798.80 8.50 1.08% 804.05
781.40		 794.66 4,841,900
6,917		 38,476.64 50,425,900 -522,900
-1.03%
CANBK 30-Dec-25 141.72 1.14 0.81% 143.09
137.86		 140.71 4,671,000
692		 6,572.56 7,161,750 -263,250
-3.55%
JINDALSTEL 25-Nov-25 1,073.70 23.80 2.27% 1,079.00
1,016.80		 1,054.13 4,620,000
7,392		 48,700.81 13,310,625 -360,625
-2.64%
IRFC 25-Nov-25 121.78 1.33 1.10% 122.42
118.51		 120.49 4,228,750
995		 5,095.22 40,311,250 -187,000
-0.46%
COALINDIA 25-Nov-25 377.85 2.85 0.76% 378.55
373.00		 376.07 4,167,450
3,087		 15,672.53 59,674,050 -342,900
-0.57%
DLF 25-Nov-25 761.65 0.90 0.12% 764.80
748.00		 756.01 4,159,650
5,042		 31,447.37 36,300,825 339,075
0.94%
HINDZINC 25-Nov-25 476.50 6.90 1.47% 477.70
461.85		 471.05 4,092,725
3,341		 19,278.78 36,315,125 380,975
1.06%
UNOMINDA 25-Nov-25 1,237.70 -1.20 -0.10% 1,262.00
1,201.40		 1,238.09 3,998,500
7,270		 49,505.03 4,360,400 -323,950
-6.92%
JUBLFOOD 25-Nov-25 576.80 -7.75 -1.33% 581.40
567.30		 573.21 3,995,000
3,196		 22,899.74 20,947,500 -655,000
-3.03%
PGEL 25-Nov-25 527.30 -23.50 -4.27% 540.00
517.10		 527.68 3,910,900
5,587		 20,637.04 7,513,800 45,500
0.61%
AMBUJACEM 25-Nov-25 561.40 0.95 0.17% 566.30
552.35		 560.83 3,844,050
3,661		 21,558.59 47,481,000 196,350
0.42%
TATAMOTORS 25-Nov-25 407.80 5.35 1.33% 409.00
405.30		 407.15 3,841,600
4,802		 15,641.07 46,316,800 295,200
0.64%
IIFL 25-Nov-25 527.30 4.40 0.84% 536.95
517.50		 526.74 3,644,850
2,209		 19,198.88 14,524,950 -430,650
-2.88%
WIPRO 30-Dec-25 236.93 -3.61 -1.50% 239.22
236.40		 237.18 3,603,000
1,201		 8,545.60 9,108,000 1,536,000
20.29%
HDFCLIFE 25-Nov-25 750.10 10.80 1.46% 752.40
730.00		 744.81 3,520,000
3,200		 26,217.31 30,767,000 327,800
1.08%
ADANIENT 25-Nov-25 2,375.80 56.30 2.43% 2,413.80
2,296.20		 2,362.72 3,417,000
11,390		 80,734.14 15,198,000 -260,700
-1.69%
KALYANKJIL 25-Nov-25 515.05 -0.50 -0.10% 517.00
503.00		 510.02 3,395,750
2,890		 17,319.00 31,688,575 477,050
1.53%
DABUR 25-Nov-25 520.30 -2.60 -0.50% 521.85
515.00		 519.26 3,322,500
2,658		 17,252.41 25,442,500 -388,750
-1.50%
TATASTEEL 30-Dec-25 183.15 3.80 2.12% 184.20
176.99		 180.32 3,201,000
582		 5,772.04 10,296,000 737,000
7.71%
M&M 25-Nov-25 3,705.00 77.80 2.14% 3,726.00
3,575.00		 3,661.20 3,176,000
15,880		 116,279.71 19,772,000 -144,000
-0.72%
JSWSTEEL 25-Nov-25 1,176.30 4.20 0.36% 1,188.20
1,154.60		 1,172.33 3,171,825
4,699		 37,184.26 44,320,500 -171,450
-0.39%
LICHSGFIN 25-Nov-25 572.00 0.55 0.10% 576.95
563.50		 569.91 3,059,000
3,059		 17,433.55 30,617,000 103,000
0.34%
CUMMINSIND 25-Nov-25 4,317.50 -19.50 -0.45% 4,516.90
4,268.00		 4,380.03 3,024,400
15,122		 132,469.63 3,100,400 166,600
5.68%
PATANJALI 25-Nov-25 575.15 3.40 0.59% 577.90
565.25		 572.25 2,915,100
3,239		 16,681.66 35,242,200 446,400
1.28%
RVNL 25-Nov-25 314.85 2.05 0.66% 318.05
310.60		 314.52 2,890,250
2,102		 9,090.41 32,928,500 162,250
0.50%
EXIDEIND 25-Nov-25 379.05 -2.45 -0.64% 381.85
376.00		 379.10 2,820,600
1,567		 10,692.89 34,803,000 -5,400
-0.02%
KOTAKBANK 25-Nov-25 2,094.40 1.70 0.08% 2,106.70
2,065.20		 2,089.93 2,804,000
7,010		 58,601.64 35,015,200 -189,200
-0.54%
GMRAIRPORT 30-Dec-25 96.57 1.07 1.12% 97.20
95.00		 96.19 2,803,950
402		 2,697.12 5,280,075 537,075
11.32%
PNB 30-Dec-25 123.50 1.57 1.29% 124.22
120.06		 122.23 2,768,000
346		 3,383.33 7,360,000 416,000
5.99%
ASHOKLEY 30-Dec-25 137.90 1.02 0.75% 138.25
135.28		 137.32 2,765,000
553		 3,796.90 10,905,000 1,535,000
16.38%
JSWENERGY 25-Nov-25 520.95 2.00 0.39% 526.60
512.75		 520.32 2,681,000
2,681		 13,949.78 40,795,000 178,000
0.44%
JIOFIN 30-Dec-25 302.35 1.15 0.38% 303.60
296.50		 300.75 2,606,150
1,109		 7,838.00 9,585,650 871,850
10.01%
INDIANB 25-Nov-25 877.45 11.60 1.34% 879.50
852.10		 865.61 2,580,000
2,580		 22,332.74 10,926,000 409,000
3.89%
ADANIPORTS 25-Nov-25 1,453.30 12.10 0.84% 1,468.40
1,428.50		 1,451.92 2,463,350
5,186		 35,765.87 23,870,650 -66,025
-0.28%
CONCOR 25-Nov-25 522.15 3.30 0.64% 523.85
515.55		 520.25 2,458,750
1,967		 12,791.65 27,210,000 47,500
0.17%
LAURUSLABS 25-Nov-25 982.85 -0.10 -0.01% 992.40
977.20		 984.68 2,399,550
2,823		 23,627.89 17,091,800 -254,150
-1.47%
IGL 25-Nov-25 211.03 0.45 0.21% 212.39
207.72		 209.83 2,332,000
848		 4,893.24 16,197,500 -222,750
-1.36%
PNBHOUSING 25-Nov-25 899.60 -10.75 -1.18% 912.55
890.00		 899.47 2,257,450
3,473		 20,305.09 15,899,650 -78,000
-0.49%
ANGELONE 25-Nov-25 2,611.70 122.60 4.93% 2,623.00
2,452.00		 2,551.53 2,233,000
8,932		 56,975.66 2,957,250 -132,250
-4.28%
AMBER 25-Nov-25 6,935.50 -780.00 -10.11% 7,023.50
6,558.00		 6,806.63 2,127,500
21,275		 144,811.05 1,208,100 429,400
55.14%
TCS 25-Nov-25 2,996.50 -24.70 -0.82% 3,015.00
2,967.90		 2,985.27 2,123,975
12,137		 63,406.39 27,232,100 198,625
0.73%
GRASIM 25-Nov-25 2,737.70 30.60 1.13% 2,748.90
2,683.00		 2,723.37 2,088,000
8,352		 56,863.97 16,324,750 -24,750
-0.15%
ZYDUSLIFE 25-Nov-25 944.75 3.65 0.39% 950.95
930.05		 941.08 2,043,000
2,270		 19,226.26 9,324,000 26,100
0.28%
VBL 25-Nov-25 471.70 -1.40 -0.30% 473.80
468.00		 471.07 2,041,800
1,992		 9,618.31 37,230,050 357,725
0.97%
DIVISLAB 25-Nov-25 6,673.00 -230.50 -3.34% 6,923.00
6,626.00		 6,761.38 2,018,300
20,183		 136,464.93 3,595,900 180,700
5.29%
SAIL 30-Dec-25 142.87 3.47 2.49% 143.21
135.88		 139.99 1,992,800
424		 2,789.72 7,106,400 211,500
3.07%
MCX 25-Nov-25 9,461.00 165.50 1.78% 9,542.00
8,841.00		 9,272.45 1,939,500
15,516		 179,839.17 2,537,000 -20,750
-0.81%
NHPC 30-Dec-25 82.25 -1.65 -1.97% 83.31
80.88		 81.74 1,913,600
299		 1,564.18 2,425,600 416,000
20.70%
ADANIENSOL 25-Nov-25 964.35 -8.25 -0.85% 978.50
949.05		 965.62 1,903,500
2,820		 18,380.58 18,589,500 53,325
0.29%
SBICARD 25-Nov-25 874.00 1.10 0.13% 878.40
862.05		 871.18 1,898,400
2,373		 16,538.48 19,872,800 -800
-0.00%
HCLTECH 25-Nov-25 1,514.80 -16.30 -1.06% 1,526.30
1,497.00		 1,511.44 1,856,750
5,305		 28,063.66 15,435,000 108,500
0.71%
TATACONSUM 25-Nov-25 1,168.00 -25.00 -2.10% 1,190.10
1,161.60		 1,177.56 1,838,100
3,342		 21,644.73 15,717,900 -254,650
-1.59%
SUNPHARMA 25-Nov-25 1,694.00 2.50 0.15% 1,712.90
1,686.60		 1,696.85 1,782,200
5,092		 30,241.26 16,415,700 -458,500
-2.72%
PETRONET 25-Nov-25 278.70 2.65 0.96% 278.85
274.65		 277.42 1,780,200
989		 4,938.63 44,168,400 -72,000
-0.16%
ICICIPRULI 25-Nov-25 617.85 11.55 1.90% 619.45
602.15		 612.07 1,779,700
1,924		 10,893.01 12,777,025 -104,525
-0.81%
SYNGENE 25-Nov-25 616.95 -5.50 -0.88% 623.95
611.00		 617.54 1,759,000
1,759		 10,862.53 8,924,000 16,000
0.18%
POLICYBZR 25-Nov-25 1,790.10 25.80 1.46% 1,809.80
1,734.00		 1,776.41 1,745,450
4,987		 31,006.35 8,322,650 48,650
0.59%
SONACOMS 25-Nov-25 491.50 7.65 1.58% 494.35
477.05		 487.08 1,740,900
1,658		 8,479.58 15,550,500 -239,400
-1.52%
LT 25-Nov-25 3,899.20 3.40 0.09% 3,912.30
3,848.70		 3,881.40 1,730,225
9,887		 67,156.95 13,790,700 11,200
0.08%
BAJAJFINSV 25-Nov-25 2,105.20 34.70 1.68% 2,109.50
2,048.80		 2,083.52 1,718,750
6,875		 35,810.50 18,118,000 164,750
0.92%
ABB 25-Nov-25 4,998.50 -224.50 -4.30% 5,161.00
4,954.50		 5,019.23 1,692,875
13,543		 84,969.29 2,741,125 454,875
19.90%
INFY 30-Dec-25 1,458.70 2.50 0.17% 1,462.70
1,435.10		 1,448.20 1,677,200
4,193		 24,289.21 4,635,200 747,600
19.23%
ASTRAL 25-Nov-25 1,559.60 -13.50 -0.86% 1,581.60
1,552.70		 1,563.61 1,676,200
3,944		 26,209.23 8,109,850 -205,700
-2.47%
AUROPHARMA 25-Nov-25 1,123.20 -21.50 -1.88% 1,147.30
1,122.80		 1,132.06 1,657,150
3,013		 18,759.93 24,556,400 2,200
0.01%
FORTIS 25-Nov-25 1,021.80 10.80 1.07% 1,024.80
994.20		 1,015.09 1,631,375
2,105		 16,559.92 9,935,500 417,725
4.39%
DRREDDY 25-Nov-25 1,201.90 -4.60 -0.38% 1,211.40
1,197.10		 1,204.23 1,606,875
2,571		 19,350.47 15,745,000 -11,250
-0.07%
TECHM 25-Nov-25 1,390.70 -30.20 -2.13% 1,416.20
1,390.70		 1,399.71 1,599,000
2,665		 22,381.36 18,891,600 125,400
0.67%
ETERNAL 30-Dec-25 309.75 0.55 0.18% 312.60
304.75		 309.26 1,590,800
656		 4,919.71 6,222,550 210,975
3.51%
CGPOWER 25-Nov-25 734.95 0.15 0.02% 739.90
722.75		 733.26 1,587,800
1,868		 11,642.70 14,614,900 140,250
0.97%
GODREJPROP 25-Nov-25 2,151.20 -51.00 -2.32% 2,204.90
2,142.20		 2,168.34 1,577,675
5,737		 34,209.36 7,704,950 -114,950
-1.47%
TVSMOTOR 25-Nov-25 3,470.20 11.80 0.34% 3,483.30
3,351.10		 3,417.11 1,532,650
8,758		 52,372.34 8,797,600 -93,625
-1.05%
BANKINDIA 30-Dec-25 145.82 4.51 3.19% 146.26
139.81		 143.52 1,497,600
288		 2,149.36 1,799,200 260,000
16.89%
BANDHANBNK 30-Dec-25 155.48 0.83 0.54% 156.52
153.66		 155.45 1,494,000
415		 2,322.42 8,956,800 100,800
1.14%
ITC 30-Dec-25 408.70 -3.55 -0.86% 413.40
408.25		 410.30 1,484,800
928		 6,092.13 7,496,000 972,800
14.91%
VOLTAS 25-Nov-25 1,311.60 22.50 1.75% 1,315.90
1,280.00		 1,301.64 1,484,250
3,958		 19,319.59 13,038,375 171,000
1.33%
BEL 30-Dec-25 418.60 5.60 1.36% 420.20
409.05		 414.84 1,482,000
1,040		 6,147.93 6,173,100 353,400
6.07%
BHARATFORG 25-Nov-25 1,310.90 -0.30 -0.02% 1,316.80
1,298.90		 1,309.17 1,433,000
2,866		 18,760.41 9,672,500 82,500
0.86%
KFINTECH 25-Nov-25 1,107.60 50.10 4.74% 1,109.60
1,046.40		 1,087.14 1,388,250
3,085		 15,092.22 3,123,000 126,000
4.20%
COFORGE 25-Nov-25 1,747.60 -20.20 -1.14% 1,757.80
1,717.20		 1,741.78 1,383,375
3,689		 24,095.35 12,972,000 -34,125
-0.26%
SBILIFE 25-Nov-25 2,000.60 20.30 1.03% 2,003.90
1,969.40		 1,992.21 1,354,500
3,612		 26,984.48 7,434,000 169,125
2.33%
IDFCFIRSTB 27-Jan-26 82.85 1.13 1.38% 82.95
80.21		 81.17 1,354,150
146		 1,099.16 3,645,075 649,250
21.67%
IRCTC 25-Nov-25 700.00 -0.85 -0.12% 706.00
695.00		 700.93 1,343,125
1,535		 9,414.37 14,766,500 138,250
0.95%
TITAGARH 25-Nov-25 839.40 -14.65 -1.72% 852.45
827.85		 840.40 1,333,275
1,839		 11,204.84 6,801,950 87,725
1.31%
ASIANPAINT 25-Nov-25 2,614.20 13.90 0.53% 2,614.80
2,583.30		 2,597.67 1,327,000
5,308		 34,471.08 12,466,000 -157,000
-1.24%
TATATECH 25-Nov-25 673.00 -5.25 -0.77% 678.20
667.70		 672.20 1,320,800
1,651		 8,878.42 10,049,600 -52,000
-0.51%
OIL 25-Nov-25 432.90 1.60 0.37% 436.90
427.40		 432.49 1,317,400
941		 5,697.62 10,000,200 239,400
2.45%
HINDUNILVR 25-Nov-25 2,421.80 -7.00 -0.29% 2,434.00
2,410.10		 2,423.09 1,276,500
4,255		 30,930.74 17,859,900 81,600
0.46%
UNIONBANK 30-Dec-25 155.06 3.12 2.05% 155.53
149.30		 152.90 1,252,275
283		 1,914.73 2,358,525 123,900
5.54%
SBIN 30-Dec-25 965.00 -4.45 -0.46% 973.00
953.15		 961.92 1,246,500
1,662		 11,990.33 3,479,250 199,500
6.08%
UNITDSPR 25-Nov-25 1,430.50 10.00 0.70% 1,440.30
1,408.80		 1,428.93 1,241,600
3,104		 17,741.59 14,398,800 176,400
1.24%
ABCAPITAL 30-Dec-25 340.20 9.50 2.87% 347.60
326.20		 337.72 1,236,900
399		 4,177.26 1,212,100 111,600
10.14%
CYIENT 25-Nov-25 1,115.70 -31.50 -2.75% 1,150.50
1,103.70		 1,116.52 1,231,650
2,898		 13,751.62 4,418,300 307,275
7.47%
PPLPHARMA 30-Dec-25 198.80 -0.96 -0.48% 201.81
194.84		 197.94 1,205,000
482		 2,385.18 1,500,000 297,500
24.74%
CROMPTON 30-Dec-25 279.30 -2.00 -0.71% 282.30
272.25		 276.57 1,186,200
659		 3,280.67 2,082,600 162,000
8.43%
BANKNIFTY 25-Nov-25 58,170.00 283.20 0.49% 58,299.00
57,450.40		 57,904.82 1,174,635
33,561		 680,170.28 1,817,095 -29,400
-1.59%
HAVELLS 25-Nov-25 1,451.20 1.60 0.11% 1,470.00
1,434.70		 1,454.03 1,153,000
2,306		 16,764.97 8,596,500 -20,000
-0.23%
BLUESTARCO 25-Nov-25 1,759.00 -24.60 -1.38% 1,790.00
1,714.00		 1,748.67 1,131,325
3,481		 19,783.14 1,819,675 187,200
11.47%
FEDERALBNK 30-Dec-25 238.88 1.47 0.62% 239.49
234.24		 237.18 1,125,000
225		 2,668.28 1,815,000 40,000
2.25%
RECLTD 30-Dec-25 368.25 2.00 0.55% 371.50
361.50		 366.96 1,120,725
879		 4,112.61 4,616,775 133,875
2.99%
MAXHEALTH 25-Nov-25 1,139.80 8.50 0.75% 1,144.50
1,125.30		 1,132.49 1,105,125
2,105		 12,515.43 17,299,800 150,675
0.88%
BDL 25-Nov-25 1,451.90 7.80 0.54% 1,463.00
1,420.10		 1,442.35 1,103,375
3,395		 15,914.53 4,262,700 67,600
1.61%
BAJFINANCE 30-Dec-25 1,077.50 23.90 2.27% 1,088.60
1,045.70		 1,073.03 1,041,000
1,388		 11,170.24 2,068,500 455,250
28.22%
LODHA 25-Nov-25 1,231.20 -5.20 -0.42% 1,239.40
1,204.90		 1,220.67 1,039,950
2,311		 12,694.36 11,180,250 23,400
0.21%
BHEL 30-Dec-25 266.00 2.90 1.10% 268.55
258.60		 264.32 1,039,500
396		 2,747.61 2,194,500 42,000
1.95%
HFCL 30-Dec-25 75.60 0.23 0.31% 76.04
73.80		 75.19 1,032,000
160		 775.96 5,676,000 296,700
5.52%
BSE 30-Dec-25 2,689.50 212.80 8.59% 2,736.10
2,467.40		 2,635.19 1,030,125
2,747		 27,145.75 703,875 34,875
5.21%
SUZLON 27-Jan-26 58.30 -2.15 -3.56% 59.76
57.95		 58.69 1,019,825
113		 598.54 3,122,650 703,950
29.10%
MOTHERSON 30-Dec-25 104.94 -0.08 -0.08% 105.32
103.35		 104.32 1,008,600
164		 1,052.17 3,622,350 147,600
4.25%
CIPLA 25-Nov-25 1,507.60 -1.50 -0.10% 1,512.30
1,496.10		 1,505.32 1,000,875
2,669		 15,066.37 16,027,500 -191,250
-1.18%
RVNL 30-Dec-25 309.25 2.20 0.72% 312.40
305.30		 309.10 995,500
724		 3,077.09 5,033,875 456,500
9.97%
NBCC 30-Dec-25 114.25 1.83 1.63% 115.13
111.50		 113.36 988,000
152		 1,120.00 3,081,000 188,500
6.52%
TRENT 25-Nov-25 4,639.20 -64.40 -1.37% 4,727.00
4,627.90		 4,670.09 986,600
9,866		 46,075.11 8,073,700 168,700
2.13%
BRITANNIA 25-Nov-25 6,187.50 141.50 2.34% 6,189.00
5,940.50		 6,121.81 982,000
7,856		 60,116.17 3,777,375 244,000
6.91%
DMART 25-Nov-25 4,028.40 -72.40 -1.77% 4,074.70
4,005.10		 4,034.15 968,250
6,455		 39,060.66 5,854,950 161,400
2.83%
MARICO 25-Nov-25 712.90 -3.25 -0.45% 717.40
709.45		 713.19 946,800
789		 6,752.48 28,297,200 63,600
0.23%
NESTLEIND 25-Nov-25 1,264.40 -8.20 -0.64% 1,276.90
1,259.00		 1,266.29 942,000
1,884		 11,928.45 16,751,500 -271,500
-1.59%
INDIGO 25-Nov-25 5,604.00 -115.00 -2.01% 5,729.00
5,593.50		 5,644.07 934,950
6,233		 52,769.23 7,697,100 134,100
1.77%
GODREJCP 25-Nov-25 1,124.70 -21.60 -1.88% 1,143.20
1,123.50		 1,132.62 933,500
1,867		 10,573.01 10,066,500 -60,500
-0.60%
GLENMARK 25-Nov-25 1,815.20 -4.30 -0.24% 1,838.00
1,810.30		 1,824.56 931,875
2,485		 17,002.62 9,378,000 145,875
1.58%
NAUKRI 25-Nov-25 1,336.90 5.00 0.38% 1,342.50
1,308.30		 1,324.40 928,500
2,476		 12,297.05 8,861,250 -160,875
-1.78%
MIDCPNIFTY 25-Nov-25 13,465.00 52.70 0.39% 13,506.15
13,261.65		 13,393.86 902,020
25,772		 120,815.30 2,048,620 53,340
2.67%
HDFCBANK 30-Dec-25 993.45 -2.75 -0.28% 996.65
986.10		 990.58 891,550
1,621		 8,831.52 8,176,850 583,550
7.69%
NCC 30-Dec-25 197.07 -0.41 -0.21% 203.50
193.62		 198.58 874,800
324		 1,737.18 1,304,100 121,500
10.27%
INOXWIND 30-Dec-25 151.19 -0.03 -0.02% 152.77
147.62		 150.24 870,352
266		 1,307.62 1,953,384 386,096
24.63%
BHARTIARTL 30-Dec-25 2,011.40 -106.30 -5.02% 2,059.00
2,011.00		 2,031.91 841,225
1,771		 17,092.93 4,411,800 282,150
6.83%
TITAN 25-Nov-25 3,784.00 -4.50 -0.12% 3,805.00
3,751.50		 3,776.67 828,975
4,737		 31,307.65 10,799,950 -104,475
-0.96%
BANKBARODA 30-Dec-25 291.55 2.45 0.85% 293.55
285.75		 289.83 795,600
272		 2,305.89 1,676,025 26,325
1.60%
PIDILITIND 25-Nov-25 1,458.50 9.20 0.63% 1,458.90
1,447.40		 1,454.17 793,000
1,586		 11,531.57 8,720,000 -24,000
-0.27%
HAL 25-Nov-25 4,638.50 39.40 0.86% 4,646.90
4,533.00		 4,596.22 791,100
5,274		 36,360.70 9,682,050 -40,050
-0.41%
NATIONALUM 30-Dec-25 235.64 4.99 2.16% 238.00
228.79		 234.55 787,500
210		 1,847.08 2,171,250 270,000
14.20%
SAMMAANCAP 30-Dec-25 187.63 0.53 0.28% 190.12
183.71		 187.50 752,500
175		 1,410.94 3,242,200 167,700
5.45%
MFSL 25-Nov-25 1,625.20 37.20 2.34% 1,641.00
1,569.40		 1,614.11 751,200
1,878		 12,125.19 6,135,200 66,400
1.09%
INDHOTEL 30-Dec-25 698.40 -4.60 -0.65% 701.00
680.60		 691.73 749,000
749		 5,181.06 1,229,000 270,000
28.15%
CANBK 27-Jan-26 142.68 1.21 0.86% 143.70
138.80		 141.13 742,500
110		 1,047.89 1,147,500 27,000
2.41%
IOC 30-Dec-25 170.00 1.06 0.63% 170.50
167.27		 168.94 731,250
150		 1,235.37 3,154,125 58,500
1.89%
NTPC 30-Dec-25 329.10 1.70 0.52% 330.15
324.20		 326.77 729,000
486		 2,382.15 3,546,000 280,500
8.59%
MAZDOCK 25-Nov-25 2,678.90 37.40 1.42% 2,693.70
2,589.20		 2,647.64 721,350
4,122		 19,098.75 4,681,775 -3,850
-0.08%
HEROMOTOCO 25-Nov-25 5,309.50 -43.50 -0.81% 5,349.00
5,281.00		 5,317.95 718,800
4,792		 38,225.42 5,130,600 59,550
1.17%
360ONE 25-Nov-25 1,068.90 -2.30 -0.21% 1,082.80
1,058.30		 1,071.75 699,500
1,399		 7,496.89 2,488,500 182,000
7.89%
RELIANCE 30-Dec-25 1,492.80 -16.90 -1.12% 1,511.30
1,492.00		 1,502.00 696,500
1,393		 10,461.43 5,491,500 273,500
5.24%
TATAPOWER 30-Dec-25 396.70 1.75 0.44% 398.25
390.25		 394.05 694,550
479		 2,736.87 1,697,950 85,550
5.31%
EICHERMOT 25-Nov-25 6,903.00 62.00 0.91% 6,913.00
6,750.00		 6,815.96 693,700
3,964		 47,282.31 3,184,125 92,750
3.00%
GAIL 30-Dec-25 182.15 1.26 0.70% 183.21
179.02		 180.64 689,850
219		 1,246.15 3,452,400 229,950
7.14%
HINDALCO 30-Dec-25 797.50 0.75 0.09% 811.80
792.70		 801.43 681,800
974		 5,464.15 1,605,100 42,700
2.73%
PHOENIXLTD 25-Nov-25 1,773.00 23.60 1.35% 1,789.50
1,733.80		 1,770.49 672,350
1,921		 11,903.89 3,731,350 42,350
1.15%
IEX 30-Dec-25 140.28 0.95 0.68% 142.30
138.09		 140.68 667,500
178		 939.04 2,782,500 127,500
4.80%
SHRIRAMFIN 30-Dec-25 822.35 25.45 3.19% 827.00
790.00		 812.25 666,600
808		 5,414.46 1,202,025 141,900
13.39%
PNB 27-Jan-26 124.30 1.64 1.34% 124.97
120.61		 123.33 664,000
83		 818.91 1,512,000 360,000
31.25%
APOLLOHOSP 25-Nov-25 7,664.00 -155.00 -1.98% 7,926.00
7,650.00		 7,734.33 663,250
5,306		 51,297.94 2,704,125 89,625
3.43%
ICICIBANK 30-Dec-25 1,355.70 19.10 1.43% 1,357.60
1,333.10		 1,348.05 660,100
943		 8,898.48 6,729,800 195,300
2.99%
MANKIND 25-Nov-25 2,266.90 -52.90 -2.28% 2,311.10
2,252.10		 2,276.21 654,075
2,907		 14,888.12 1,878,075 74,925
4.16%
UPL 30-Dec-25 756.25 15.20 2.05% 761.45
727.95		 743.97 650,400
480		 4,838.78 532,515 79,945
17.66%
POWERGRID 30-Dec-25 270.00 1.10 0.41% 270.80
267.45		 269.24 619,400
326		 1,667.67 3,192,000 199,500
6.67%
MUTHOOTFIN 25-Nov-25 3,233.90 35.10 1.10% 3,251.20
3,160.00		 3,211.59 617,375
2,245		 19,827.55 2,721,400 36,300
1.35%
JIOFIN 27-Jan-26 304.05 1.10 0.36% 306.25
298.15		 301.99 587,500
250		 1,774.19 1,605,050 235,000
17.15%
SBICARD 30-Dec-25 865.00 4.55 0.53% 866.65
851.35		 861.08 587,200
734		 5,056.26 1,696,800 183,200
12.10%
APLAPOLLO 25-Nov-25 1,808.50 15.80 0.88% 1,809.00
1,781.10		 1,796.35 585,200
1,672		 10,512.24 7,547,400 -48,650
-0.64%
NIFTY 30-Dec-25 25,768.00 -39.10 -0.15% 25,840.00
25,614.00		 25,704.91 578,175
7,709		 148,619.36 1,364,700 131,025
10.62%
COALINDIA 30-Dec-25 380.00 2.55 0.68% 381.30
374.10		 377.66 576,450
427		 2,177.02 2,131,650 66,150
3.20%
TMPV 30-Dec-25 407.50 -1.95 -0.48% 408.50
403.10		 406.00 576,000
720		 2,338.56 3,127,200 169,600
5.73%
CDSL 30-Dec-25 1,590.20 49.40 3.21% 1,622.90
1,515.50		 1,575.11 566,675
1,193		 8,925.75 625,100 61,275
10.87%
KAYNES 25-Nov-25 6,214.00 -95.50 -1.51% 6,314.00
6,130.00		 6,218.20 551,800
5,518		 34,312.03 1,444,800 -5,300
-0.37%
CAMS 25-Nov-25 3,799.90 67.50 1.81% 3,830.30
3,672.20		 3,758.73 545,100
3,634		 20,488.84 1,605,150 39,000
2.49%
MPHASIS 25-Nov-25 2,742.20 -38.10 -1.37% 2,768.90
2,714.60		 2,745.49 535,700
1,948		 14,707.59 4,895,825 -51,975
-1.05%
IREDA 30-Dec-25 150.20 1.26 0.85% 151.22
146.89		 148.61 527,850
153		 784.44 3,287,850 75,900
2.36%
IEX 27-Jan-26 141.02 0.51 0.36% 142.60
139.81		 141.41 521,250
139		 737.10 393,750 41,250
11.70%
VEDL 30-Dec-25 520.50 10.70 2.10% 522.00
502.60		 513.97 517,500
450		 2,659.79 1,950,400 82,800
4.43%
IRFC 30-Dec-25 122.58 1.27 1.05% 123.03
119.31		 121.08 514,250
121		 622.65 2,856,000 72,250
2.60%
INDUSTOWER 30-Dec-25 404.00 2.15 0.54% 408.05
395.75		 403.57 513,400
302		 2,071.93 1,402,500 122,400
9.56%
NYKAA 30-Dec-25 243.20 -1.86 -0.76% 245.70
241.26		 243.09 509,375
163		 1,238.24 996,875 131,250
15.16%
TATASTEEL 27-Jan-26 184.08 3.73 2.07% 185.11
178.01		 181.43 495,000
90		 898.08 1,287,000 154,000
13.59%
OBEROIRLTY 25-Nov-25 1,788.70 16.00 0.90% 1,791.50
1,750.90		 1,771.15 492,100
1,406		 8,715.83 4,284,700 46,200
1.09%
KPITTECH 25-Nov-25 1,149.30 -8.80 -0.76% 1,158.40
1,137.70		 1,146.71 479,600
1,199		 5,499.62 4,025,600 46,400
1.17%
PRESTIGE 25-Nov-25 1,740.20 11.70 0.68% 1,752.80
1,701.20		 1,727.38 468,900
1,042		 8,099.68 3,662,100 -27,450
-0.74%
WIPRO 27-Jan-26 236.90 -3.31 -1.38% 238.51
236.20		 237.08 456,000
152		 1,081.08 1,383,000 387,000
38.86%
HDFCAMC 25-Nov-25 5,457.50 63.50 1.18% 5,473.50
5,316.00		 5,417.80 454,800
3,032		 24,640.15 2,232,750 -39,150
-1.72%
ONGC 30-Dec-25 252.80 -1.20 -0.47% 256.00
251.90		 253.79 445,500
198		 1,130.63 2,020,500 148,500
7.93%
AXISBANK 30-Dec-25 1,235.00 -7.60 -0.61% 1,242.50
1,231.30		 1,237.97 444,375
711		 5,501.23 2,103,125 226,875
12.09%
COLPAL 25-Nov-25 2,166.50 -10.10 -0.46% 2,179.20
2,160.10		 2,167.39 442,350
1,966		 9,587.45 5,937,975 157,725
2.73%
DELHIVERY 30-Dec-25 433.50 -11.55 -2.60% 445.95
433.50		 439.42 441,975
213		 1,942.13 603,825 62,250
11.49%
BAJAJ-AUTO 25-Nov-25 8,761.50 5.00 0.06% 8,795.00
8,637.50		 8,707.76 440,775
5,877		 38,381.63 3,361,875 82,200
2.51%
ICICIGI 25-Nov-25 2,030.00 22.20 1.11% 2,034.90
1,988.00		 2,011.09 439,725
1,353		 8,843.27 5,979,350 116,025
1.98%
PIIND 25-Nov-25 3,762.00 -6.00 -0.16% 3,811.00
3,739.00		 3,776.05 434,175
2,481		 16,394.67 2,178,750 57,400
2.71%
SRF 25-Nov-25 2,906.10 -6.90 -0.24% 2,920.80
2,882.30		 2,896.72 433,200
2,166		 12,548.59 3,283,000 66,600
2.07%
DIXON 25-Nov-25 14,903.00 -252.00 -1.66% 15,134.00
14,713.00		 14,920.19 427,500
8,550		 63,783.81 1,799,950 -49,350
-2.67%
SIEMENS 25-Nov-25 3,041.90 -57.60 -1.86% 3,079.30
3,012.00		 3,045.38 420,750
3,366		 12,813.44 2,262,375 61,500
2.79%
BPCL 30-Dec-25 370.25 -1.50 -0.40% 370.80
363.70		 367.50 416,725
211		 1,531.46 906,525 63,200
7.49%
HUDCO 30-Dec-25 230.66 2.52 1.10% 232.72
223.60		 227.39 416,250
150		 946.51 1,318,125 74,925
6.03%
LICI 30-Dec-25 931.50 29.00 3.21% 946.00
903.30		 926.09 392,000
560		 3,630.27 305,200 -37,800
-11.02%
HINDZINC 30-Dec-25 479.85 7.20 1.52% 480.65
465.30		 474.97 376,075
307		 1,786.24 1,632,925 121,275
8.02%
AMBER 30-Dec-25 6,712.00 -790.00 -10.53% 6,855.50
6,376.50		 6,621.01 364,300
3,643		 24,120.34 231,600 173,400
297.94%
DLF 30-Dec-25 765.85 0.45 0.06% 769.00
752.25		 759.75 363,825
441		 2,764.16 785,400 97,350
14.15%
VOLTAS 30-Dec-25 1,285.90 24.10 1.91% 1,288.00
1,253.40		 1,275.14 362,625
967		 4,623.98 1,182,750 162,375
15.91%
PGEL 30-Dec-25 533.35 -20.30 -3.67% 541.50
520.15		 528.87 359,100
513		 1,899.17 288,400 77,000
36.42%
AUBANK 30-Dec-25 912.50 24.25 2.73% 913.60
876.55		 899.51 355,000
355		 3,193.26 363,000 94,000
34.94%
EXIDEIND 30-Dec-25 381.90 -1.85 -0.48% 384.00
379.00		 381.61 354,600
197		 1,353.19 1,310,400 81,000
6.59%
LTF 27-Jan-26 303.95 23.60 8.42% 306.90
279.15		 296.43 351,000
156		 1,040.47 243,000 186,750
332.00%
MARUTI 25-Nov-25 15,540.00 40.00 0.26% 15,569.00
15,330.00		 15,452.63 340,000
6,800		 52,538.94 2,700,850 -74,900
-2.70%
BIOCON 30-Dec-25 384.55 -3.75 -0.97% 388.05
380.00		 385.06 337,500
135		 1,299.58 855,000 80,000
10.32%
NHPC 27-Jan-26 83.00 -1.31 -1.55% 83.00
81.70		 82.41 332,800
52		 274.26 396,800 140,800
55.00%
INDUSINDBK 30-Dec-25 803.50 7.90 0.99% 809.55
787.15		 798.50 321,300
459		 2,565.58 850,500 -9,800
-1.14%
MANAPPURAM 30-Dec-25 273.50 -3.60 -1.30% 276.25
271.35		 274.22 321,000
107		 880.25 750,000 9,000
1.21%
ADANIGREEN 30-Dec-25 1,072.20 1.70 0.16% 1,085.70
1,051.40		 1,068.78 316,800
528		 3,385.90 598,800 73,800
14.06%
RBLBANK 30-Dec-25 331.50 2.80 0.85% 333.25
323.50		 329.42 314,325
99		 1,035.45 606,425 12,700
2.14%
TORNTPOWER 25-Nov-25 1,282.20 7.20 0.56% 1,295.20
1,262.20		 1,278.93 313,875
837		 4,014.24 3,575,625 20,625
0.58%
CHOLAFIN 30-Dec-25 1,675.00 34.30 2.09% 1,684.00
1,607.50		 1,658.88 293,750
470		 4,872.96 863,125 93,750
12.19%
NMDC 27-Jan-26 75.54 1.23 1.66% 75.54
73.51		 74.55 290,250
43		 216.38 985,500 108,000
12.31%
VBL 30-Dec-25 474.75 -1.45 -0.30% 476.30
471.40		 474.23 284,950
278		 1,351.32 1,016,800 112,750
12.47%
JUBLFOOD 30-Dec-25 579.60 -8.85 -1.50% 584.15
571.25		 576.74 272,500
218		 1,571.62 562,500 20,000
3.69%
PFC 27-Jan-26 383.50 -4.80 -1.24% 395.55
383.40		 390.43 270,400
208		 1,055.72 449,800 146,900
48.50%
PERSISTENT 25-Nov-25 5,796.50 -58.00 -0.99% 5,876.00
5,712.50		 5,780.92 269,800
2,698		 15,596.92 2,383,300 -9,700
-0.41%
POLYCAB 25-Nov-25 7,554.00 -59.50 -0.78% 7,609.50
7,466.00		 7,546.63 261,625
2,093		 19,743.87 1,470,500 -40,875
-2.70%
TATATECH 30-Dec-25 675.60 -5.45 -0.80% 680.00
671.00		 675.11 260,000
325		 1,755.29 869,600 95,200
12.29%
TIINDIA 25-Nov-25 2,989.20 -0.40 -0.01% 3,009.30
2,908.20		 2,954.26 257,000
1,285		 7,592.45 2,030,600 -15,800
-0.77%
UNIONBANK 27-Jan-26 155.86 2.85 1.86% 156.03
150.32		 154.73 256,650
58		 397.11 619,500 79,650
14.75%
SHRIRAMFIN 27-Jan-26 826.40 25.25 3.15% 830.00
795.00		 823.66 254,925
309		 2,099.72 296,175 140,250
89.95%
ETERNAL 27-Jan-26 311.60 0.80 0.26% 314.00
306.85		 310.96 254,625
105		 791.78 555,325 67,900
13.93%
PAYTM 30-Dec-25 1,347.40 26.90 2.04% 1,350.00
1,304.50		 1,335.66 254,475
351		 3,398.92 615,525 -7,250
-1.16%
TATAELXSI 25-Nov-25 5,175.00 -38.50 -0.74% 5,208.00
5,124.00		 5,168.45 249,600
2,496		 12,900.45 2,605,300 -5,100
-0.20%
LUPIN 30-Dec-25 1,987.20 12.50 0.63% 2,017.00
1,978.00		 1,996.58 247,350
582		 4,938.54 175,950 19,550
12.50%
NUVAMA 25-Nov-25 7,273.50 8.50 0.12% 7,358.00
7,003.50		 7,207.95 243,825
3,251		 17,574.78 276,075 -6,600
-2.33%
SUPREMEIND 25-Nov-25 3,842.00 -24.60 -0.64% 3,857.80
3,780.50		 3,824.29 241,500
1,380		 9,235.66 2,006,200 8,400
0.42%
HINDPETRO 30-Dec-25 484.30 6.50 1.36% 484.40
473.00		 477.80 240,975
119		 1,151.38 822,150 26,325
3.31%
MANAPPURAM 27-Jan-26 275.95 -1.80 -0.65% 277.55
273.10		 275.95 237,000
79		 654.00 138,000 -3,000
-2.13%
TCS 30-Dec-25 3,017.80 -24.00 -0.79% 3,032.30
2,988.50		 3,002.51 228,025
1,303		 6,846.47 1,898,575 132,825
7.52%
ADANIENT 30-Dec-25 2,383.70 55.60 2.39% 2,415.00
2,304.00		 2,373.87 223,500
745		 5,305.60 491,700 19,500
4.13%
CROMPTON 27-Jan-26 283.60 0.60 0.21% 284.00
274.00		 276.96 223,200
124		 618.17 419,400 95,400
29.44%
RECLTD 27-Jan-26 370.45 2.05 0.56% 373.80
363.70		 368.64 219,800
157		 810.27 803,600 5,600
0.70%
ABB 30-Dec-25 5,007.50 -237.00 -4.52% 5,210.00
4,970.00		 5,021.53 212,125
1,697		 10,651.92 165,625 71,625
76.20%
LT 30-Dec-25 3,922.00 -1.80 -0.05% 3,936.40
3,875.90		 3,906.29 209,300
1,196		 8,175.86 859,600 97,475
12.79%
POWERGRID 27-Jan-26 271.45 1.00 0.37% 272.15
269.95		 271.29 209,000
110		 567.00 638,400 32,300
5.33%
ABCAPITAL 27-Jan-26 342.70 9.75 2.93% 349.25
328.10		 340.94 207,700
67		 708.13 198,400 27,900
16.36%
BANDHANBNK 27-Jan-26 156.77 0.94 0.60% 157.49
154.43		 156.39 205,200
57		 320.91 1,630,800 32,400
2.03%
BEL 27-Jan-26 421.25 5.90 1.42% 422.55
412.00		 418.35 205,200
144		 858.45 775,200 41,325
5.63%
ASHOKLEY 27-Jan-26 136.26 0.96 0.71% 136.57
134.00		 135.91 205,000
41		 278.62 905,000 0
0.00%
CONCOR 30-Dec-25 524.65 3.45 0.66% 526.00
518.20		 522.41 203,750
163		 1,064.41 1,637,500 40,000
2.50%
MOTHERSON 27-Jan-26 105.50 0.04 0.04% 105.80
104.15		 105.00 202,950
33		 213.10 504,300 79,950
18.84%
TATAMOTORS 30-Dec-25 410.50 5.40 1.33% 411.00
408.00		 409.92 202,400
253		 829.68 3,127,200 169,600
5.73%
SBIN 27-Jan-26 970.05 -4.85 -0.50% 978.65
958.95		 968.52 198,000
264		 1,917.67 307,500 48,750
18.84%
LTIM 25-Nov-25 5,585.00 -80.50 -1.42% 5,640.00
5,517.00		 5,575.18 194,550
1,297		 10,846.51 2,215,650 -7,950
-0.36%
SAIL 27-Jan-26 143.50 3.35 2.39% 144.08
137.80		 141.72 192,700
41		 273.09 752,000 -9,400
-1.23%
ALKEM 25-Nov-25 5,690.00 34.50 0.61% 5,711.00
5,583.50		 5,658.71 189,375
1,515		 10,716.18 1,524,625 60,250
4.11%
KEI 25-Nov-25 3,947.30 19.70 0.50% 3,980.00
3,874.60		 3,921.68 189,175
1,081		 7,418.84 1,017,100 -18,375
-1.77%
BHEL 27-Jan-26 267.70 3.05 1.15% 270.00
260.00		 264.32 189,000
72		 499.56 315,000 55,125
21.21%
IRCTC 30-Dec-25 705.80 0.40 0.06% 710.45
699.65		 704.88 188,125
215		 1,326.06 959,875 60,375
6.71%
BANKBARODA 27-Jan-26 293.05 2.35 0.81% 295.25
288.00		 291.52 187,200
64		 545.73 231,075 40,950
21.54%
DALBHARAT 25-Nov-25 2,042.50 -16.80 -0.82% 2,060.60
2,038.00		 2,051.86 186,875
575		 3,834.41 2,329,600 20,475
0.89%
FEDERALBNK 27-Jan-26 240.40 2.34 0.98% 240.40
236.00		 238.41 185,000
37		 441.06 185,000 -25,000
-11.90%
DRREDDY 30-Dec-25 1,200.60 -5.00 -0.41% 1,210.00
1,198.00		 1,203.65 184,375
295		 2,219.23 736,250 46,875
6.80%
ADANIPORTS 30-Dec-25 1,463.20 11.90 0.82% 1,478.30
1,437.20		 1,461.04 183,350
386		 2,678.82 810,825 66,500
8.93%
M&M 30-Dec-25 3,728.40 76.50 2.09% 3,749.30
3,598.70		 3,675.66 183,200
916		 6,733.81 684,400 52,400
8.29%
AMBUJACEM 30-Dec-25 565.00 0.60 0.11% 569.85
556.65		 563.56 180,600
172		 1,017.79 847,350 26,250
3.20%
BDL 30-Dec-25 1,461.30 9.10 0.63% 1,470.00
1,430.00		 1,446.51 179,075
551		 2,590.34 356,200 61,425
20.84%
ITC 27-Jan-26 411.00 -3.70 -0.89% 415.85
411.00		 412.76 176,000
110		 726.46 649,600 102,400
18.71%
RELIANCE 27-Jan-26 1,503.50 -14.30 -0.94% 1,520.00
1,501.00		 1,510.21 170,500
341		 2,574.91 421,500 103,500
32.55%
LICHSGFIN 30-Dec-25 576.05 0.90 0.16% 580.50
568.00		 573.15 170,000
170		 974.36 985,000 15,000
1.55%
HDFCLIFE 30-Dec-25 754.55 10.15 1.36% 757.25
739.55		 750.79 168,300
153		 1,263.58 564,300 61,600
12.25%
TORNTPHARM 25-Nov-25 3,585.00 17.20 0.48% 3,599.00
3,550.30		 3,577.61 167,750
671		 6,001.44 2,052,250 -32,000
-1.54%
OFSS 25-Nov-25 8,088.50 -165.00 -2.00% 8,253.50
8,060.00		 8,114.75 160,275
2,137		 13,005.92 1,317,375 23,250
1.80%
ANGELONE 30-Dec-25 2,609.20 124.40 5.01% 2,620.00
2,445.40		 2,556.82 159,500
638		 4,078.13 169,250 -2,500
-1.46%
DABUR 30-Dec-25 523.25 -2.90 -0.55% 524.70
518.55		 522.13 158,750
127		 828.88 456,250 10,000
2.24%
KFINTECH 30-Dec-25 1,095.00 45.60 4.35% 1,096.90
1,042.70		 1,072.31 157,500
350		 1,688.89 407,700 22,500
5.84%
INFY 27-Jan-26 1,466.30 0.10 0.01% 1,470.70
1,445.00		 1,458.33 154,000
385		 2,245.83 237,600 52,800
28.57%
TITAGARH 30-Dec-25 841.05 -14.10 -1.65% 854.70
829.80		 839.54 152,975
211		 1,284.29 384,250 102,950
36.60%
HINDUNILVR 30-Dec-25 2,431.40 -6.20 -0.25% 2,444.00
2,419.20		 2,432.08 152,400
508		 3,706.49 880,200 72,900
9.03%
ADANIENSOL 30-Dec-25 969.25 -10.25 -1.05% 982.20
957.90		 975.39 150,525
223		 1,468.21 222,750 58,725
35.80%
BSE 27-Jan-26 2,712.80 221.70 8.90% 2,740.00
2,490.00		 2,640.33 150,000
400		 3,960.50 77,250 -1,500
-1.90%
JSWENERGY 30-Dec-25 523.60 1.00 0.19% 529.50
517.00		 523.37 143,000
143		 748.42 334,000 24,000
7.74%
KOTAKBANK 30-Dec-25 2,111.00 4.20 0.20% 2,120.40
2,080.00		 2,099.63 140,800
352		 2,956.28 1,408,800 62,400
4.63%
JINDALSTEL 30-Dec-25 1,080.00 23.20 2.20% 1,084.50
1,036.00		 1,060.89 140,000
224		 1,485.25 241,250 13,125
5.75%
INDIANB 30-Dec-25 878.35 11.35 1.31% 880.00
854.50		 865.34 138,000
138		 1,194.17 280,000 13,000
4.87%
ULTRACEMCO 25-Nov-25 11,908.00 -40.00 -0.33% 12,010.00
11,876.00		 11,942.32 137,250
2,745		 16,390.83 2,423,900 -10,900
-0.45%
GAIL 27-Jan-26 183.25 1.17 0.64% 184.23
180.40		 182.52 135,450
43		 247.22 450,450 34,650
8.33%
TECHM 30-Dec-25 1,400.00 -30.00 -2.10% 1,418.70
1,400.00		 1,408.19 133,200
222		 1,875.71 523,800 81,600
18.45%
VEDL 27-Jan-26 521.50 9.95 1.95% 523.00
504.40		 512.75 132,250
115		 678.11 297,850 34,500
13.10%
NIFTY 27-Jan-26 25,938.30 -51.90 -0.20% 26,015.80
25,803.20		 25,896.33 130,975
2,015		 33,917.72 238,550 28,275
13.45%
KPITTECH 30-Dec-25 1,144.00 -11.70 -1.01% 1,150.50
1,137.00		 1,145.33 129,600
324		 1,484.35 283,200 56,400
24.87%
BHARATFORG 30-Dec-25 1,304.00 -1.60 -0.12% 1,310.00
1,292.60		 1,303.29 129,500
259		 1,687.76 671,000 68,500
11.37%
CYIENT 30-Dec-25 1,123.00 -31.60 -2.74% 1,149.70
1,113.30		 1,123.64 128,775
303		 1,446.97 198,900 38,250
23.81%
KALYANKJIL 30-Dec-25 518.45 -0.40 -0.08% 519.35
506.20		 513.07 128,075
109		 657.11 329,000 41,125
14.29%
IRFC 27-Jan-26 123.30 1.15 0.94% 123.97
120.40		 121.76 127,500
30		 155.24 259,250 21,250
8.93%
ASIANPAINT 30-Dec-25 2,627.60 12.80 0.49% 2,627.60
2,597.50		 2,610.73 125,000
500		 3,263.41 355,750 54,250
17.99%
HCLTECH 30-Dec-25 1,524.20 -17.60 -1.14% 1,530.60
1,507.40		 1,518.47 124,250
355		 1,886.70 447,300 42,350
10.46%
SYNGENE 30-Dec-25 624.30 -2.05 -0.33% 626.90
615.55		 620.96 123,000
123		 763.78 215,000 20,000
10.26%
PNBHOUSING 30-Dec-25 906.05 -10.80 -1.18% 916.90
896.00		 904.74 120,900
186		 1,093.83 221,650 26,000
13.29%
UNOMINDA 30-Dec-25 1,240.00 -2.50 -0.20% 1,262.00
1,205.10		 1,237.53 117,150
213		 1,449.77 94,050 4,950
5.56%
POWERINDIA 25-Nov-25 20,898.00 632.00 3.12% 20,978.00
19,992.00		 20,722.38 115,550
2,311		 23,944.71 174,950 -1,450
-0.82%
PATANJALI 30-Dec-25 578.80 3.70 0.64% 580.30
569.00		 575.05 113,400
126		 652.11 448,200 24,300
5.73%
MCX 30-Dec-25 9,519.00 164.50 1.76% 9,600.00
8,900.00		 9,324.76 113,000
904		 10,536.98 66,625 4,125
6.60%
JSWSTEEL 30-Dec-25 1,182.90 2.60 0.22% 1,195.00
1,163.00		 1,178.13 112,725
167		 1,328.05 304,425 42,525
16.24%
LAURUSLABS 30-Dec-25 989.00 -0.65 -0.07% 998.00
984.00		 990.61 110,500
130		 1,094.62 765,000 14,450
1.93%
INDHOTEL 27-Jan-26 703.00 -5.30 -0.75% 704.85
685.00		 696.74 109,000
109		 759.45 394,000 63,000
19.03%
ASTRAL 30-Dec-25 1,562.00 -12.00 -0.76% 1,578.90
1,555.60		 1,566.70 108,800
256		 1,704.57 233,750 6,800
3.00%
MAXHEALTH 30-Dec-25 1,145.20 7.00 0.62% 1,150.00
1,134.10		 1,139.81 108,675
207		 1,238.69 301,350 40,950
15.73%
DMART 30-Dec-25 4,018.00 -65.70 -1.61% 4,059.60
3,993.00		 4,018.90 107,400
716		 4,316.30 214,800 36,300
20.34%
ZYDUSLIFE 30-Dec-25 949.50 2.75 0.29% 954.60
936.50		 947.38 107,100
119		 1,014.64 300,600 9,900
3.41%
TATAPOWER 27-Jan-26 399.05 1.35 0.34% 400.60
393.00		 396.37 104,400
72		 413.81 279,850 29,000
11.56%
BHARTIARTL 27-Jan-26 2,025.00 -105.00 -4.93% 2,080.00
2,025.00		 2,040.78 104,025
219		 2,122.92 102,600 39,900
63.64%
TATACONSUM 30-Dec-25 1,177.30 -24.30 -2.02% 1,198.10
1,169.50		 1,183.53 102,300
186		 1,210.75 271,150 39,050
16.82%
HINDPETRO 27-Jan-26 486.00 5.20 1.08% 486.00
476.55		 481.71 99,225
49		 477.98 162,000 8,100
5.26%
IIFL 30-Dec-25 530.75 6.05 1.15% 539.35
521.85		 529.67 99,000
60		 524.37 268,950 4,950
1.88%
POLICYBZR 30-Dec-25 1,796.50 21.30 1.20% 1,820.10
1,743.10		 1,779.75 98,700
282		 1,756.61 94,500 35,700
60.71%
GODREJCP 30-Dec-25 1,126.30 -19.00 -1.66% 1,141.70
1,124.30		 1,133.28 98,500
197		 1,116.28 181,000 10,000
5.85%
BIOCON 27-Jan-26 387.45 -3.15 -0.81% 390.60
384.50		 387.87 97,500
39		 378.17 140,000 30,000
27.27%
NATIONALUM 27-Jan-26 236.74 4.49 1.93% 239.02
231.25		 236.70 97,500
26		 230.78 270,000 7,500
2.86%
NTPC 27-Jan-26 331.00 1.70 0.52% 331.90
326.00		 328.66 97,500
65		 320.44 579,000 34,500
6.34%
INDUSINDBK 27-Jan-26 810.50 10.65 1.33% 813.00
791.80		 800.36 95,200
136		 761.94 849,100 52,500
6.59%
AUBANK 27-Jan-26 915.20 25.95 2.92% 916.05
880.85		 901.37 95,000
95		 856.30 71,000 14,000
24.56%
PPLPHARMA 27-Jan-26 199.50 -2.09 -1.04% 203.00
199.42		 200.91 94,500
36		 189.86 126,000 86,625
220.00%
BAJFINANCE 27-Jan-26 1,084.00 24.50 2.31% 1,095.50
1,052.20		 1,080.93 93,750
125		 1,013.37 81,000 17,250
27.06%
BANKINDIA 27-Jan-26 147.00 3.68 2.57% 147.00
141.50		 144.90 93,600
18		 135.63 156,000 -5,200
-3.23%
HAVELLS 30-Dec-25 1,462.50 3.30 0.23% 1,478.50
1,448.10		 1,461.83 93,500
187		 1,366.81 259,500 8,500
3.39%
IREDA 27-Jan-26 150.69 1.21 0.81% 151.50
147.79		 149.23 93,150
27		 139.01 938,400 27,600
3.03%
BANKNIFTY 30-Dec-25 58,518.80 264.80 0.45% 58,638.20
57,827.20		 58,244.33 91,280
2,608		 53,165.42 158,550 -10,150
-6.02%
NBCC 27-Jan-26 114.97 1.76 1.55% 114.97
112.20		 113.54 91,000
14		 103.32 208,000 6,500
3.23%
SOLARINDS 25-Nov-25 13,600.00 182.00 1.36% 13,625.00
13,259.00		 13,451.30 90,375
1,205		 12,156.61 838,275 -3,675
-0.44%
CUMMINSIND 30-Dec-25 4,337.30 -12.90 -0.30% 4,524.40
4,285.10		 4,399.68 90,200
451		 3,968.51 33,400 1,400
4.38%
GODREJPROP 30-Dec-25 2,163.50 -54.70 -2.47% 2,214.80
2,159.50		 2,184.55 89,650
326		 1,958.45 135,025 27,775
25.90%
CIPLA 30-Dec-25 1,519.30 0.40 0.03% 1,522.00
1,507.30		 1,515.65 88,500
236		 1,341.35 450,750 41,250
10.07%
SUNPHARMA 30-Dec-25 1,705.90 2.80 0.16% 1,723.10
1,699.00		 1,709.64 88,200
252		 1,507.90 297,850 33,600
12.72%
IOC 27-Jan-26 170.50 0.86 0.51% 170.92
168.01		 170.07 87,750
18		 149.24 297,375 24,375
8.93%
BAJAJFINSV 30-Dec-25 2,120.00 35.60 1.71% 2,122.10
2,064.20		 2,090.59 85,250
341		 1,782.23 272,250 24,250
9.78%
SONACOMS 30-Dec-25 495.00 7.65 1.57% 497.00
480.55		 488.65 84,000
80		 410.47 224,700 3,150
1.42%
GMRAIRPORT 27-Jan-26 97.56 1.51 1.57% 97.91
95.85		 97.25 83,700
12		 81.40 376,650 34,875
10.20%
HAL 30-Dec-25 4,670.60 39.00 0.84% 4,677.00
4,565.70		 4,622.46 83,700
558		 3,869.00 526,050 23,400
4.66%
FORTIS 30-Dec-25 1,019.30 9.20 0.91% 1,023.00
1,002.00		 1,011.09 82,925
107		 838.45 433,225 23,250
5.67%
KAYNES 30-Dec-25 6,199.50 -94.50 -1.50% 6,292.00
6,115.00		 6,200.15 82,700
827		 5,127.52 152,200 13,500
9.73%
TATAELXSI 30-Dec-25 5,142.00 -35.50 -0.69% 5,184.00
5,101.00		 5,141.66 79,500
795		 4,087.62 247,900 39,400
18.90%
LICI 27-Jan-26 936.20 28.85 3.18% 951.30
909.00		 934.89 77,700
111		 726.41 51,800 6,300
13.85%
TCS 27-Jan-26 3,026.70 -23.90 -0.78% 3,040.20
2,995.60		 3,010.08 77,000
440		 2,317.76 281,925 39,025
16.07%
ONGC 27-Jan-26 254.60 -0.55 -0.22% 257.00
254.40		 255.33 74,250
33		 189.58 146,250 9,000
6.56%
COFORGE 30-Dec-25 1,756.80 -18.40 -1.04% 1,766.00
1,728.10		 1,747.17 73,500
196		 1,284.17 204,750 11,625
6.02%
ADANIGREEN 27-Jan-26 1,078.00 -0.10 -0.01% 1,095.20
1,058.00		 1,075.06 71,400
119		 767.59 121,800 28,800
30.97%
PETRONET 30-Dec-25 280.00 2.05 0.74% 280.50
276.10		 278.79 68,400
38		 190.69 448,200 1,800
0.40%
CGPOWER 30-Dec-25 740.25 1.50 0.20% 744.50
728.30		 736.86 68,000
80		 501.06 277,950 6,800
2.51%
LODHA 30-Dec-25 1,244.20 0.40 0.03% 1,246.90
1,214.70		 1,227.83 67,950
151		 834.31 161,100 15,750
10.84%
DIVISLAB 30-Dec-25 6,732.50 -216.50 -3.12% 6,963.00
6,675.00		 6,801.41 66,400
664		 4,516.14 60,200 5,500
10.05%
COALINDIA 27-Jan-26 382.70 3.10 0.82% 382.70
378.00		 379.22 66,150
49		 250.85 348,300 -6,750
-1.90%
CDSL 27-Jan-26 1,596.00 46.20 2.98% 1,627.00
1,523.00		 1,580.01 62,700
132		 990.67 82,650 -10,925
-11.68%
TMPV 27-Jan-26 409.95 -1.40 -0.34% 410.55
405.20		 407.94 62,400
78		 254.55 550,400 15,200
2.84%
ICICIPRULI 30-Dec-25 622.00 11.40 1.87% 623.45
607.20		 618.19 61,975
67		 383.12 184,075 15,725
9.34%
GRASIM 30-Dec-25 2,753.60 27.30 1.00% 2,765.00
2,702.30		 2,735.83 61,750
247		 1,689.38 171,750 13,500
8.53%
UNITDSPR 30-Dec-25 1,441.00 11.50 0.80% 1,445.70
1,418.00		 1,437.80 61,600
154		 885.68 177,200 20,800
13.30%
ICICIBANK 27-Jan-26 1,364.00 19.50 1.45% 1,364.50
1,346.00		 1,356.17 60,900
87		 825.91 415,100 16,800
4.22%
HINDZINC 27-Jan-26 482.65 7.35 1.55% 482.65
468.90		 476.91 60,025
49		 286.27 73,500 14,700
25.00%
NAUKRI 30-Dec-25 1,346.30 6.10 0.46% 1,351.00
1,318.00		 1,332.86 60,000
160		 799.72 112,125 16,500
17.25%
BPCL 27-Jan-26 371.55 -2.90 -0.77% 371.65
365.60		 368.35 59,250
30		 218.25 159,975 21,725
15.71%
BLUESTARCO 30-Dec-25 1,760.70 -19.20 -1.08% 1,775.90
1,718.90		 1,742.23 58,175
179		 1,013.54 60,450 12,025
24.83%
TRENT 30-Dec-25 4,674.60 -59.70 -1.26% 4,754.00
4,663.40		 4,701.27 56,400
564		 2,651.52 314,200 26,100
9.06%
SAMMAANCAP 27-Jan-26 189.10 0.10 0.05% 191.07
186.04		 187.64 55,900
13		 104.89 249,400 8,600
3.57%
RVNL 27-Jan-26 307.00 3.30 1.09% 308.90
302.00		 305.79 54,900
36		 167.88 674,050 24,400
3.76%
AUROPHARMA 30-Dec-25 1,132.50 -18.60 -1.62% 1,153.80
1,131.80		 1,139.92 53,350
97		 608.15 166,100 1,650
1.00%
OIL 30-Dec-25 434.20 1.00 0.23% 438.40
429.40		 434.36 53,200
38		 231.08 429,800 -4,200
-0.97%
DLF 27-Jan-26 772.45 1.15 0.15% 772.90
755.50		 762.44 52,800
64		 402.57 109,725 12,375
12.71%
MAZDOCK 30-Dec-25 2,697.70 39.20 1.47% 2,711.10
2,607.40		 2,660.61 52,675
301		 1,401.48 213,150 13,825
6.94%
TITAN 30-Dec-25 3,807.00 -5.60 -0.15% 3,831.90
3,778.00		 3,800.30 52,675
301		 2,001.81 222,950 21,000
10.40%
HDFCBANK 27-Jan-26 997.45 -4.50 -0.45% 1,000.00
991.50		 996.44 51,700
94		 515.16 240,350 24,750
11.48%
INDIGO 30-Dec-25 5,639.50 -116.00 -2.02% 5,721.00
5,632.00		 5,671.30 51,300
342		 2,909.38 265,950 26,400
11.02%
COLPAL 30-Dec-25 2,177.70 -9.40 -0.43% 2,186.00
2,170.60		 2,178.11 50,850
226		 1,107.57 250,875 13,050
5.49%
SBILIFE 30-Dec-25 2,013.00 19.10 0.96% 2,017.00
1,986.60		 2,002.28 49,125
131		 983.62 193,875 16,875
9.53%
IRCTC 27-Jan-26 710.00 -0.10 -0.01% 714.45
703.95		 708.98 49,000
56		 347.40 138,250 7,875
6.04%
HINDALCO 27-Jan-26 803.90 2.65 0.33% 815.00
798.05		 806.17 46,200
66		 372.45 173,600 9,800
5.98%
NESTLEIND 30-Dec-25 1,273.20 -6.60 -0.52% 1,284.30
1,268.10		 1,275.62 46,000
92		 586.79 319,500 26,000
8.86%
BAJAJ-AUTO 30-Dec-25 8,796.50 3.50 0.04% 8,816.50
8,667.00		 8,726.18 45,075
601		 3,933.33 91,500 8,400
10.11%
OBEROIRLTY 30-Dec-25 1,774.30 10.30 0.58% 1,776.20
1,741.20		 1,762.58 44,800
128		 789.64 100,450 14,350
16.67%
CAMS 30-Dec-25 3,819.40 70.60 1.88% 3,848.00
3,690.00		 3,765.42 43,050
287		 1,621.01 94,050 7,800
9.04%
DIXON 30-Dec-25 15,008.00 -248.00 -1.63% 15,225.00
14,815.00		 14,995.96 42,050
841		 6,305.80 96,750 9,450
10.82%
EICHERMOT 30-Dec-25 6,950.50 65.50 0.95% 6,952.00
6,795.50		 6,843.48 42,000
240		 2,874.26 70,350 5,250
8.06%
EXIDEIND 27-Jan-26 386.00 -1.50 -0.39% 386.00
381.00		 383.74 39,600
22		 151.96 102,600 27,000
35.71%
GLENMARK 30-Dec-25 1,826.70 -5.10 -0.28% 1,847.30
1,824.20		 1,833.27 39,375
105		 721.85 114,375 4,875
4.45%
SHREECEM 25-Nov-25 27,500.00 -90.00 -0.33% 27,885.00
27,350.00		 27,644.19 39,100
1,564		 10,808.88 288,050 1,250
0.44%
JUBLFOOD 27-Jan-26 584.00 -9.00 -1.52% 586.95
575.55		 581.13 38,750
31		 225.19 60,000 26,250
77.78%
PAYTM 27-Jan-26 1,350.60 24.60 1.86% 1,350.60
1,311.10		 1,338.06 37,700
52		 504.45 47,125 4,350
10.17%
NYKAA 27-Jan-26 242.50 -3.13 -1.27% 243.12
241.60		 242.71 37,500
12		 91.02 100,000 25,000
33.33%
TVSMOTOR 30-Dec-25 3,495.90 15.00 0.43% 3,502.00
3,375.00		 3,437.80 37,275
213		 1,281.44 99,750 875
0.88%
MFSL 30-Dec-25 1,633.00 36.10 2.26% 1,646.90
1,577.20		 1,617.56 36,800
92		 595.26 56,000 7,600
15.70%
AMBUJACEM 27-Jan-26 571.50 3.20 0.56% 573.00
561.00		 568.64 36,750
35		 208.98 107,100 9,450
9.68%
CONCOR 27-Jan-26 528.15 3.80 0.72% 529.85
522.05		 526.44 36,250
29		 190.83 286,250 18,750
7.01%
HUDCO 27-Jan-26 232.00 2.45 1.07% 232.00
225.50		 228.47 36,075
13		 82.42 183,150 27,750
17.86%
MIDCPNIFTY 30-Dec-25 13,525.65 51.70 0.38% 13,568.00
13,331.40		 13,455.51 35,280
1,008		 4,747.10 55,860 1,540
2.84%
MANKIND 30-Dec-25 2,278.80 -51.60 -2.21% 2,327.00
2,275.00		 2,286.21 33,525
149		 766.45 68,850 11,025
19.07%
APOLLOHOSP 30-Dec-25 7,718.00 -156.50 -1.99% 7,964.00
7,705.00		 7,781.58 33,250
266		 2,587.38 46,500 9,125
24.41%
DELHIVERY 27-Jan-26 436.80 -13.00 -2.89% 447.70
436.50		 440.64 33,200
16		 146.29 109,975 8,300
8.16%
MARUTI 30-Dec-25 15,640.00 27.00 0.17% 15,670.00
15,444.00		 15,530.77 32,400
648		 5,031.97 134,200 15,500
13.06%
INOXWIND 27-Jan-26 153.20 0.65 0.43% 153.20
150.72		 151.97 32,175
9		 48.90 296,725 28,600
10.67%
M&M 27-Jan-26 3,751.70 80.60 2.20% 3,767.80
3,630.00		 3,709.07 32,000
160		 1,186.90 40,400 9,600
31.17%
RBLBANK 27-Jan-26 334.30 1.30 0.39% 335.45
327.55		 333.41 31,750
10		 105.86 41,275 -6,350
-13.33%
SBICARD 27-Jan-26 856.00 6.00 0.71% 857.60
846.95		 854.19 31,200
39		 266.51 562,400 16,000
2.93%
BRITANNIA 30-Dec-25 6,223.00 136.50 2.24% 6,223.00
5,989.00		 6,150.55 30,750
246		 1,891.29 26,375 6,875
35.26%
DALBHARAT 30-Dec-25 2,056.00 -15.40 -0.74% 2,071.30
2,048.30		 2,063.32 28,925
89		 596.82 70,200 13,325
23.43%
ADANIENT 27-Jan-26 2,393.70 55.80 2.39% 2,424.40
2,316.90		 2,377.99 27,900
93		 663.46 63,900 -300
-0.47%
SRF 30-Dec-25 2,922.00 -8.60 -0.29% 2,936.60
2,904.10		 2,912.74 27,800
139		 809.74 68,800 10,600
18.21%
BANKNIFTY 27-Jan-26 58,824.80 190.60 0.33% 58,990.00
58,200.20		 58,553.18 27,780
926		 16,266.07 26,220 4,290
19.56%
SIEMENS 30-Dec-25 3,057.00 -52.40 -1.69% 3,085.50
3,025.40		 3,057.41 27,750
222		 848.43 85,625 12,125
16.50%
INDUSTOWER 27-Jan-26 406.65 2.90 0.72% 409.90
400.65		 405.15 27,200
16		 110.20 132,600 15,300
13.04%
JSWENERGY 27-Jan-26 532.00 6.00 1.14% 532.10
520.85		 525.23 27,000
27		 141.81 52,000 4,000
8.33%
TORNTPOWER 30-Dec-25 1,295.10 14.30 1.12% 1,299.50
1,272.00		 1,288.72 26,625
71		 343.12 58,500 2,250
4.00%
HDFCAMC 30-Dec-25 5,481.50 62.00 1.14% 5,499.00
5,342.00		 5,429.51 24,900
166		 1,351.95 62,700 -3,900
-5.86%
ADANIPORTS 27-Jan-26 1,472.80 12.90 0.88% 1,486.00
1,450.00		 1,471.89 24,700
52		 363.56 55,100 3,800
7.41%
UPL 27-Jan-26 758.50 13.20 1.77% 763.00
738.70		 749.72 24,390
18		 182.86 29,810 8,130
37.50%
PIDILITIND 30-Dec-25 1,468.20 11.10 0.76% 1,468.30
1,459.90		 1,464.50 24,000
48		 351.48 125,000 3,000
2.46%
HEROMOTOCO 30-Dec-25 5,337.00 -45.00 -0.84% 5,374.50
5,302.00		 5,336.68 23,700
158		 1,264.79 101,550 -3,600
-3.42%
MARICO 30-Dec-25 717.15 -2.25 -0.31% 721.20
715.20		 718.22 22,800
19		 163.75 81,600 6,000
7.94%
HAL 27-Jan-26 4,695.00 44.00 0.95% 4,704.70
4,596.50		 4,643.02 22,350
149		 1,037.71 53,850 6,750
14.33%
MUTHOOTFIN 30-Dec-25 3,248.00 37.00 1.15% 3,263.00
3,174.40		 3,224.70 22,000
80		 709.43 46,475 2,200
4.97%
151NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 21,850
336		 43.70 507,500 0
0.00%
161NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 21,850
336		 43.70 507,300 0
0.00%
171NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 21,850
336		 43.70 365,000 0
0.00%
181NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 21,850
336		 43.70 365,000 0
0.00%
ANGELONE 27-Jan-26 2,612.30 127.90 5.15% 2,620.00
2,443.10		 2,555.36 21,250
85		 543.01 15,250 250
1.67%
BOSCHLTD 25-Nov-25 36,925.00 -290.00 -0.78% 37,245.00
36,795.00		 36,941.03 20,725
829		 7,656.03 225,350 2,175
0.97%
VOLTAS 27-Jan-26 1,275.00 30.70 2.47% 1,275.00
1,229.90		 1,250.68 20,625
55		 257.95 163,500 -4,875
-2.90%
051NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,500
315		 41.00 507,500 0
0.00%
111NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,500
315		 41.00 507,900 0
0.00%
MPHASIS 30-Dec-25 2,764.80 -32.60 -1.17% 2,780.00
2,737.70		 2,759.92 20,350
74		 561.64 85,800 7,425
9.47%
021NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,200
311		 40.40 507,700 0
0.00%
071NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,200
311		 40.40 507,500 0
0.00%
081NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,200
311		 40.40 507,700 0
0.00%
121NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 20,200
311		 40.40 507,900 0
0.00%
KALYANKJIL 27-Jan-26 522.60 -0.80 -0.15% 522.60
513.70		 516.79 19,975
17		 103.23 57,575 11,750
25.64%
031NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,500 0
0.00%
041NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,500 0
0.00%
061NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,700 0
0.00%
091NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,300 0
0.00%
131NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,500 0
0.00%
141NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 19,950
307		 39.90 507,500 0
0.00%
AMBER 27-Jan-26 6,534.00 -964.50 -12.86% 7,147.00
6,352.00		 6,467.91 19,500
195		 1,261.24 16,900 13,000
333.33%
DRREDDY 27-Jan-26 1,201.50 -4.40 -0.36% 1,207.50
1,199.10		 1,204.01 19,375
31		 233.28 138,750 0
0.00%
LICHSGFIN 27-Jan-26 581.00 2.80 0.48% 581.00
572.00		 574.25 19,000
19		 109.11 116,000 -3,000
-2.52%
PETRONET 27-Jan-26 281.75 1.70 0.61% 282.35
280.00		 281.22 19,000
10		 53.43 49,400 1,900
4.00%
DMART 27-Jan-26 4,014.30 -63.30 -1.55% 4,046.00
3,996.00		 4,013.00 18,750
125		 752.44 29,400 12,600
75.00%
FINNIFTY 25-Nov-25 27,368.20 185.10 0.68% 27,426.10
26,980.10		 27,236.10 18,460
246		 5,027.78 39,195 -2,860
-6.80%
ABB 27-Jan-26 5,026.00 -248.00 -4.70% 5,150.00
5,000.00		 5,040.17 18,375
147		 926.13 17,000 10,250
151.85%
TECHM 27-Jan-26 1,409.70 -27.30 -1.90% 1,426.00
1,409.70		 1,416.45 18,000
30		 254.96 47,400 9,600
25.40%
PHOENIXLTD 30-Dec-25 1,787.20 25.90 1.47% 1,800.80
1,744.20		 1,775.67 17,500
50		 310.74 30,100 3,150
11.69%
ZYDUSLIFE 27-Jan-26 954.65 2.40 0.25% 957.70
941.70		 948.39 17,100
19		 162.17 28,800 5,400
23.08%
HINDUNILVR 27-Jan-26 2,435.50 -4.80 -0.20% 2,446.80
2,424.60		 2,437.56 17,100
57		 416.82 86,100 12,000
16.19%
OFSS 30-Dec-25 8,130.00 -154.50 -1.86% 8,264.00
8,095.00		 8,143.24 16,350
218		 1,331.42 50,250 6,450
14.73%
011NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 16,300
251		 32.60 507,900 0
0.00%
101NSETEST 27-Nov-36 200.00 0.00 0.00% 200.00
200.00		 200.00 16,300
251		 32.60 507,300 0
0.00%
PNBHOUSING 27-Jan-26 912.60 -11.85 -1.28% 914.85
901.50		 909.33 16,250
25		 147.77 26,650 9,100
51.85%
BAJAJFINSV 27-Jan-26 2,128.50 24.70 1.17% 2,133.50
2,078.10		 2,110.34 15,750
63		 332.38 15,000 1,000
7.14%
VBL 27-Jan-26 477.80 -0.90 -0.19% 478.20
474.70		 476.50 15,750
14		 75.05 228,375 0
0.00%
ICICIGI 30-Dec-25 2,043.00 22.00 1.09% 2,048.60
2,005.00		 2,023.54 15,275
47		 309.10 37,375 3,900
11.65%
360ONE 30-Dec-25 1,075.00 -2.30 -0.21% 1,082.80
1,065.50		 1,076.66 15,000
30		 161.50 34,000 5,500
19.30%
PRESTIGE 30-Dec-25 1,753.80 14.00 0.80% 1,753.80
1,715.00		 1,731.99 14,850
33		 257.20 38,250 900
2.41%
SONACOMS 27-Jan-26 498.30 7.10 1.45% 498.40
483.40		 493.22 14,700
12		 72.50 34,300 7,350
27.27%
TIINDIA 30-Dec-25 3,020.00 12.80 0.43% 3,020.00
2,937.20		 2,960.01 14,600
73		 432.16 24,800 4,400
21.57%
HCLTECH 27-Jan-26 1,521.00 -14.80 -0.96% 1,528.60
1,506.00		 1,517.90 14,350
41		 217.82 85,050 5,600
7.05%
PAGEIND 25-Nov-25 39,675.00 -60.00 -0.15% 39,930.00
39,285.00		 39,600.13 14,340
956		 5,678.66 216,420 3,015
1.41%
ULTRACEMCO 30-Dec-25 11,986.00 -46.00 -0.38% 12,088.00
11,944.00		 12,012.66 14,200
284		 1,705.80 62,950 10,000
18.89%
APLAPOLLO 30-Dec-25 1,819.80 15.70 0.87% 1,819.80
1,795.00		 1,806.95 14,000
40		 252.97 42,000 2,800
7.14%
LT 27-Jan-26 3,948.90 -1.40 -0.04% 3,960.00
3,899.90		 3,926.54 12,425
71		 487.87 44,800 3,150
7.56%
SUPREMEIND 30-Dec-25 3,874.80 -14.00 -0.36% 3,877.00
3,802.50		 3,845.94 12,425
71		 477.86 48,825 3,850
8.56%
MAZDOCK 27-Jan-26 2,713.80 37.10 1.39% 2,713.80
2,623.20		 2,673.94 12,400
62		 331.57 19,600 5,600
40.00%
PGEL 27-Jan-26 536.00 -21.00 -3.77% 541.50
530.00		 534.63 11,400
12		 60.95 11,400 7,600
200.00%
INDIANB 27-Jan-26 882.75 13.65 1.57% 882.75
860.10		 874.65 11,000
11		 96.21 130,000 5,000
4.00%
CHOLAFIN 27-Jan-26 1,660.00 39.80 2.46% 1,660.00
1,600.00		 1,627.55 10,625
17		 172.93 55,000 1,250
2.33%
JINDALSTEL 27-Jan-26 1,085.20 21.80 2.05% 1,088.00
1,045.00		 1,068.59 10,625
17		 113.54 13,125 4,375
50.00%
LUPIN 27-Jan-26 1,998.10 9.70 0.49% 2,027.10
1,990.00		 2,006.68 10,625
25		 213.21 17,000 6,800
66.67%
MCX 27-Jan-26 9,647.00 247.50 2.63% 9,647.00
8,968.50		 9,356.09 10,125
81		 947.30 7,875 1,625
26.00%
DABUR 27-Jan-26 525.00 -4.00 -0.76% 526.00
524.55		 525.10 10,000
8		 52.51 58,750 10,000
20.51%
KFINTECH 27-Jan-26 1,092.00 44.00 4.20% 1,092.00
1,050.80		 1,071.24 10,000
20		 107.12 67,000 2,500
3.88%
IIFL 27-Jan-26 533.25 3.05 0.58% 538.50
532.00		 533.80 9,900
6		 52.85 61,050 6,600
12.12%
POLYCAB 30-Dec-25 7,607.00 -59.00 -0.77% 7,652.00
7,520.00		 7,592.62 9,875
79		 749.77 30,375 -1,125
-3.57%
PERSISTENT 30-Dec-25 5,839.00 -54.00 -0.92% 5,856.50
5,754.50		 5,809.30 9,600
96		 557.69 44,500 400
0.91%
TATATECH 27-Jan-26 679.00 -5.30 -0.77% 680.50
675.00		 677.80 9,600
12		 65.07 34,400 9,600
38.71%
HAVELLS 27-Jan-26 1,470.30 1.60 0.11% 1,485.00
1,456.60		 1,470.91 9,500
19		 139.74 21,000 4,000
23.53%
LAURUSLABS 27-Jan-26 996.00 2.95 0.30% 1,002.00
993.05		 996.38 9,350
11		 93.16 55,250 0
0.00%
BDL 27-Jan-26 1,464.70 4.70 0.32% 1,468.60
1,442.50		 1,454.30 9,100
26		 132.34 37,450 2,800
8.08%
TATAELXSI 27-Jan-26 5,141.00 -19.00 -0.37% 5,157.00
5,084.00		 5,118.36 9,100
91		 465.77 30,500 4,400
16.86%
GODREJPROP 27-Jan-26 2,180.00 -52.10 -2.33% 2,218.00
2,175.60		 2,190.79 9,075
33		 198.81 15,950 3,300
26.09%
CUMMINSIND 27-Jan-26 4,335.00 -35.00 -0.80% 4,540.00
4,326.40		 4,416.44 9,000
45		 397.48 4,800 3,800
380.00%
GODREJCP 27-Jan-26 1,129.00 -22.00 -1.91% 1,140.40
1,129.00		 1,131.09 9,000
18		 101.80 16,500 9,000
120.00%
PATANJALI 27-Jan-26 582.00 5.15 0.89% 582.00
574.55		 578.62 9,000
10		 52.08 45,000 -900
-1.96%
MAXHEALTH 27-Jan-26 1,151.00 -2.10 -0.18% 1,153.00
1,140.60		 1,147.12 8,925
17		 102.38 21,525 2,625
13.89%
HDFCLIFE 27-Jan-26 761.60 12.85 1.72% 761.85
758.40		 760.65 8,800
8		 66.94 36,300 1,100
3.13%
KOTAKBANK 27-Jan-26 2,124.00 6.20 0.29% 2,131.10
2,099.20		 2,120.49 8,800
22		 186.60 36,400 4,800
15.19%
PIIND 30-Dec-25 3,778.50 0.40 0.01% 3,823.20
3,761.00		 3,789.29 8,750
50		 331.56 18,725 700
3.88%
DIVISLAB 27-Jan-26 6,751.00 -245.00 -3.50% 6,996.00
6,726.00		 6,795.41 8,500
85		 577.61 8,400 2,900
52.73%
NIFTYNXT50 25-Nov-25 69,537.00 62.60 0.09% 69,765.00
68,382.20		 69,130.91 8,500
113		 5,876.13 20,525 275
1.36%
OIL 27-Jan-26 435.35 2.10 0.48% 438.40
435.30		 437.34 8,400
6		 36.74 18,200 2,800
18.18%
NUVAMA 30-Dec-25 7,299.00 18.00 0.25% 7,365.00
7,028.00		 7,235.24 8,025
107		 580.63 16,275 750
4.83%
DIXON 27-Jan-26 15,089.00 -248.00 -1.62% 15,312.00
14,925.00		 15,088.99 7,650
153		 1,154.31 9,450 3,200
51.20%
LTIM 30-Dec-25 5,607.50 -76.50 -1.35% 5,650.00
5,543.50		 5,591.55 7,650
51		 427.75 29,400 1,800
6.52%
LODHA 27-Jan-26 1,240.00 -10.60 -0.85% 1,240.00
1,224.60		 1,229.87 7,650
17		 94.09 22,500 2,250
11.11%
INDIGO 27-Jan-26 5,678.00 -109.00 -1.88% 5,760.00
5,678.00		 5,712.65 7,500
50		 428.45 15,900 4,500
39.47%
NAUKRI 27-Jan-26 1,352.70 2.70 0.20% 1,355.00
1,334.00		 1,344.58 7,500
20		 100.84 15,750 3,750
31.25%
AXISBANK 27-Jan-26 1,244.50 -5.30 -0.42% 1,250.00
1,242.10		 1,246.30 7,500
12		 93.47 24,375 4,375
21.88%
KAYNES 27-Jan-26 6,199.50 -102.00 -1.62% 6,299.00
6,128.50		 6,202.26 7,200
72		 446.56 17,000 4,600
37.10%
SYNGENE 27-Jan-26 626.00 -3.40 -0.54% 627.80
622.70		 624.59 7,000
7		 43.72 45,000 5,000
12.50%
TRENT 27-Jan-26 4,696.60 -62.20 -1.31% 4,776.30
4,690.00		 4,723.14 6,900
69		 325.90 20,000 2,800
16.28%
BLUESTARCO 27-Jan-26 1,765.00 -12.80 -0.72% 1,768.90
1,729.60		 1,751.69 6,825
21		 119.55 3,900 1,625
71.43%
ASTRAL 27-Jan-26 1,567.60 -7.90 -0.50% 1,575.00
1,561.10		 1,567.78 6,800
16		 106.61 24,225 1,275
5.56%
ASIANPAINT 27-Jan-26 2,641.70 11.60 0.44% 2,641.70
2,616.50		 2,627.85 6,750
27		 177.38 14,500 250
1.75%
JSWSTEEL 27-Jan-26 1,197.90 11.30 0.95% 1,197.90
1,180.00		 1,185.79 6,750
10		 80.04 32,400 3,375
11.63%
OBEROIRLTY 27-Jan-26 1,774.50 11.00 0.62% 1,774.50
1,742.30		 1,762.80 6,650
19		 117.23 15,750 4,550
40.63%
COFORGE 27-Jan-26 1,765.70 -17.40 -0.98% 1,772.50
1,740.00		 1,760.48 6,375
17		 112.23 24,375 3,375
16.07%
POWERINDIA 30-Dec-25 20,992.00 625.00 3.07% 21,000.00
20,162.00		 20,794.59 6,350
127		 1,320.46 6,950 1,400
25.23%
MANKIND 27-Jan-26 2,306.60 -49.10 -2.08% 2,311.20
2,285.50		 2,300.86 6,300
28		 144.95 10,800 4,725
77.78%
SOLARINDS 30-Dec-25 13,690.00 190.00 1.41% 13,717.00
13,348.00		 13,492.48 6,300
84		 850.03 29,025 600
2.11%
SBILIFE 27-Jan-26 2,027.40 23.60 1.18% 2,027.40
2,000.10		 2,021.89 6,000
16		 121.31 15,750 3,750
31.25%
CGPOWER 27-Jan-26 748.20 3.40 0.46% 748.20
740.60		 744.43 5,950
7		 44.29 39,950 850
2.17%
CIPLA 27-Jan-26 1,528.10 0.40 0.03% 1,529.00
1,519.00		 1,523.94 5,625
15		 85.72 41,250 1,500
3.77%
COLPAL 27-Jan-26 2,192.20 -9.80 -0.45% 2,198.00
2,185.00		 2,191.49 5,625
25		 123.27 31,275 3,150
11.20%
KEI 30-Dec-25 3,944.40 19.20 0.49% 3,970.40
3,870.40		 3,916.95 5,600
32		 219.35 49,525 1,225
2.54%
UNITDSPR 27-Jan-26 1,451.30 11.30 0.78% 1,451.70
1,432.00		 1,443.34 5,600
14		 80.83 25,200 -1,600
-5.97%
CAMS 27-Jan-26 3,869.50 102.30 2.72% 3,869.50
3,720.80		 3,786.22 5,550
37		 210.14 13,200 1,950
17.33%
KPITTECH 27-Jan-26 1,153.40 0.40 0.03% 1,153.40
1,141.00		 1,146.75 5,100
12		 58.48 14,875 4,675
45.83%
POLICYBZR 27-Jan-26 1,819.80 24.80 1.38% 1,825.80
1,759.70		 1,798.71 4,900
14		 88.14 10,850 3,150
40.91%
TVSMOTOR 27-Jan-26 3,509.60 14.10 0.40% 3,510.00
3,408.00		 3,463.17 4,900
28		 169.70 13,300 1,400
11.76%
TITAN 27-Jan-26 3,825.10 -7.80 -0.20% 3,850.00
3,800.00		 3,820.78 4,550
26		 173.85 36,925 -175
-0.47%
BHARATFORG 27-Jan-26 1,295.70 -8.80 -0.67% 1,303.00
1,291.20		 1,297.83 4,500
9		 58.40 39,000 1,500
4.00%
BRITANNIA 27-Jan-26 6,256.00 134.00 2.19% 6,256.00
6,055.50		 6,195.52 4,375
35		 271.05 3,250 500
18.18%
OFSS 27-Jan-26 8,165.00 -161.50 -1.94% 8,251.50
8,145.00		 8,173.46 3,975
53		 324.90 5,175 675
15.00%
HEROMOTOCO 27-Jan-26 5,399.50 -4.50 -0.08% 5,401.00
5,335.00		 5,362.66 3,750
25		 201.10 13,950 600
4.49%
ICICIPRULI 27-Jan-26 624.80 13.05 2.13% 624.95
624.60		 624.78 3,700
4		 23.12 24,975 3,700
17.39%
BAJAJ-AUTO 27-Jan-26 8,825.00 5.00 0.06% 8,827.00
8,700.00		 8,755.18 3,450
46		 302.05 9,150 900
10.91%
SOLARINDS 27-Jan-26 13,663.00 64.00 0.47% 13,750.00
13,446.00		 13,557.62 3,450
69		 467.74 5,500 650
13.40%
AUROPHARMA 27-Jan-26 1,141.20 -22.10 -1.90% 1,155.10
1,141.20		 1,147.86 3,300
6		 37.88 11,000 1,650
17.65%
MUTHOOTFIN 27-Jan-26 3,266.50 26.50 0.82% 3,267.60
3,192.50		 3,236.36 3,300
12		 106.80 2,750 -825
-23.08%
TATACONSUM 27-Jan-26 1,182.80 -22.20 -1.84% 1,199.00
1,182.80		 1,195.36 3,300
6		 39.45 8,800 550
6.67%
APOLLOHOSP 27-Jan-26 7,766.00 -194.00 -2.44% 7,955.50
7,753.00		 7,809.50 3,250
26		 253.81 3,125 1,875
150.00%
ALKEM 30-Dec-25 5,724.50 39.00 0.69% 5,732.00
5,639.00		 5,672.45 3,000
24		 170.17 12,125 500
4.30%
EICHERMOT 27-Jan-26 6,970.50 19.00 0.27% 6,976.50
6,831.00		 6,887.19 2,800
28		 192.84 6,400 -300
-4.48%
SIEMENS 27-Jan-26 3,075.80 -51.90 -1.66% 3,088.70
3,045.00		 3,070.06 2,800
16		 85.96 5,250 1,925
57.89%
SRF 27-Jan-26 2,942.80 -7.20 -0.24% 2,943.10
2,924.20		 2,933.91 2,800
14		 82.15 5,800 1,000
20.83%
SHREECEM 30-Dec-25 27,600.00 -85.00 -0.31% 27,985.00
27,495.00		 27,737.95 2,500
100		 693.45 5,975 900
17.73%
HDFCAMC 27-Jan-26 5,529.50 82.50 1.51% 5,529.50
5,386.00		 5,473.93 2,400
16		 131.37 6,300 600
10.53%
FORTIS 27-Jan-26 1,005.40 -8.60 -0.85% 1,006.20
1,005.40		 1,005.93 2,325
3		 23.39 21,700 1,550
7.69%
DALBHARAT 27-Jan-26 2,071.10 -7.10 -0.34% 2,079.60
2,069.00		 2,074.78 2,275
7		 47.20 3,900 2,275
140.00%
TORNTPHARM 30-Dec-25 3,608.20 9.00 0.25% 3,609.40
3,578.80		 3,595.52 2,250
9		 80.90 4,500 250
5.88%
ADANIENSOL 27-Jan-26 985.00 0.50 0.05% 985.00
964.25		 973.43 2,025
3		 19.71 31,725 675
2.17%
GRASIM 27-Jan-26 2,772.50 29.00 1.06% 2,772.50
2,733.90		 2,756.41 2,000
8		 55.13 13,250 750
6.00%
360ONE 27-Jan-26 1,086.00 -103.80 -8.72% 1,086.00
1,071.90		 1,079.17 2,000
4		 21.58 4,000 4,000
0.00%
PIDILITIND 27-Jan-26 1,473.00 8.50 0.58% 1,473.70
1,470.20		 1,472.62 2,000
4		 29.45 21,500 0
0.00%
MARUTI 27-Jan-26 15,725.00 17.00 0.11% 15,733.00
15,535.00		 15,623.13 1,800
36		 281.22 8,300 200
2.47%
SUNPHARMA 27-Jan-26 1,715.50 3.50 0.20% 1,728.10
1,709.50		 1,714.78 1,750
5		 30.01 5,950 1,050
21.43%
PERSISTENT 27-Jan-26 5,876.00 -53.50 -0.90% 5,876.00
5,792.00		 5,853.09 1,600
16		 93.65 5,400 1,300
31.71%
MIDCPNIFTY 27-Jan-26 13,610.00 67.55 0.50% 13,610.00
13,385.85		 13,501.16 1,560
52		 210.62 3,840 720
23.08%
GLENMARK 27-Jan-26 1,857.60 15.20 0.83% 1,857.60
1,837.70		 1,851.82 1,500
4		 27.78 21,750 0
0.00%
PIIND 27-Jan-26 3,800.00 -4.80 -0.13% 3,842.00
3,780.00		 3,810.51 1,400
8		 53.35 2,275 700
44.44%
SUPREMEIND 27-Jan-26 3,891.30 -7.70 -0.20% 3,891.30
3,860.80		 3,875.92 1,400
8		 54.26 2,625 -175
-6.25%
TIINDIA 27-Jan-26 3,028.00 3.60 0.12% 3,041.20
2,961.00		 3,016.55 1,400
7		 42.23 3,400 200
6.25%
POLYCAB 27-Jan-26 7,670.00 -35.00 -0.45% 7,686.50
7,575.00		 7,640.00 1,375
11		 105.05 2,750 250
10.00%
PAGEIND 30-Dec-25 39,390.00 -60.00 -0.15% 39,500.00
39,060.00		 39,322.35 1,305
87		 513.16 8,010 240
3.09%
LTIM 27-Jan-26 5,625.00 -80.50 -1.41% 5,635.00
5,580.00		 5,600.28 1,050
7		 58.80 3,000 750
33.33%
NESTLEIND 27-Jan-26 1,280.00 -13.40 -1.04% 1,280.00
1,279.00		 1,279.50 1,000
2		 12.80 9,000 0
0.00%
TORNTPOWER 27-Jan-26 1,280.80 -0.20 -0.02% 1,283.00
1,280.80		 1,281.90 850
2		 10.90 4,250 850
25.00%
FINNIFTY 30-Dec-25 27,517.20 168.70 0.62% 27,547.50
27,320.90		 27,441.66 780
22		 214.04 1,105 65
6.25%
NIFTYNXT50 30-Dec-25 70,007.40 36.00 0.05% 70,027.00
69,125.00		 69,486.55 500
7		 347.43 1,150 125
12.20%
ULTRACEMCO 27-Jan-26 12,100.00 0.00 0.00% 12,156.00
12,040.00		 12,104.50 500
10		 60.52 1,000 100
11.11%
BOSCHLTD 30-Dec-25 37,145.00 -310.00 -0.83% 37,375.00
37,060.00		 37,192.63 475
19		 176.66 4,475 75
1.70%
MFSL 27-Jan-26 1,652.00 45.50 2.83% 1,652.00
1,652.00		 1,652.00 400
1		 6.61 3,200 0
0.00%
PAGEIND 27-Jan-26 39,280.00 -70.00 -0.18% 39,440.00
38,920.00		 39,259.80 390
26		 153.11 1,140 330
40.74%
APLAPOLLO 27-Jan-26 1,828.90 15.40 0.85% 1,828.90
1,828.90		 1,828.90 350
1		 6.40 2,800 350
14.29%
KEI 27-Jan-26 3,949.20 -85.80 -2.13% 3,949.80
3,949.20		 3,949.50 350
2		 13.82 1,575 175
12.50%
PHOENIXLTD 27-Jan-26 1,795.80 18.40 1.04% 1,795.80
1,795.80		 1,795.80 350
1		 6.29 2,450 0
0.00%
MPHASIS 27-Jan-26 2,783.00 -23.10 -0.82% 2,783.00
2,783.00		 2,783.00 275
1		 7.65 6,875 0
0.00%
BOSCHLTD 27-Jan-26 37,285.00 -315.00 -0.84% 37,340.00
37,270.00		 37,307.50 150
6		 55.96 400 25
6.67%
FINNIFTY 27-Jan-26 27,522.00 -353.40 -1.27% 27,800.00
27,522.00		 27,661.00 120
2		 33.19 - 0
0.00%
POWERINDIA 27-Jan-26 21,100.00 561.00 2.73% 21,100.00
20,700.00		 20,900.00 100
2		 20.90 1,150 50
4.55%
NUVAMA 27-Jan-26 7,263.50 -125.50 -1.70% 7,263.50
7,263.50		 7,263.50 100
1		 7.26 200 100
100.00%
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