Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
LAMF
LAMF
YOU ARE HERE > Moneycontrol > Market > F&O > Most Active (Shares)
Apr 13, 10:26
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 28-Apr-26 9.17 -0.11 -1.19% 9.18
8.97		 9.08 109,213,800
1,528		 9,916.61 6,313,672,650 1,858,350
0.03%
YESBANK 28-Apr-26 18.88 -0.30 -1.56% 18.91
18.54		 18.70 28,021,100
901		 5,239.95 1,052,424,000 1,648,300
0.16%
SUZLON 28-Apr-26 45.95 0.37 0.81% 45.95
44.16		 44.93 21,831,475
2,419		 9,808.88 287,220,625 -288,800
-0.10%
IDFCFIRSTB 28-Apr-26 64.80 -1.62 -2.44% 65.30
63.32		 64.02 19,644,450
2,118		 12,576.38 377,418,300 2,550,625
0.68%
ADANIPOWER 28-Apr-26 180.80 4.19 2.37% 182.84
169.00		 179.70 19,113,200
5,384		 34,346.42 59,625,800 4,323,900
7.82%
IDEA 26-May-26 9.23 -0.10 -1.07% 9.23
9.05		 9.17 15,367,125
215		 1,409.17 297,907,800 6,790,125
2.33%
ASHOKLEY 28-Apr-26 171.64 -6.29 -3.54% 173.84
170.61		 172.26 13,610,000
2,722		 23,444.59 135,575,000 2,545,000
1.91%
CANBK 28-Apr-26 137.70 -3.07 -2.18% 137.75
135.01		 136.22 12,521,250
1,855		 17,056.45 190,518,750 985,500
0.52%
PNB 28-Apr-26 109.58 -2.33 -2.08% 109.60
108.10		 108.70 11,944,000
1,493		 12,983.13 267,448,000 1,224,000
0.46%
TATASTEEL 28-Apr-26 202.83 -4.71 -2.27% 204.47
201.93		 202.89 11,434,500
2,079		 23,199.46 166,815,000 660,000
0.40%
NATIONALUM 28-Apr-26 414.00 -4.90 -1.17% 422.65
409.00		 414.85 11,133,750
2,969		 46,188.36 52,766,250 1,743,750
3.42%
YESBANK 26-May-26 18.99 -0.27 -1.40% 18.99
18.65		 18.81 9,765,400
314		 1,836.87 86,706,800 3,669,800
4.42%
UNIONBANK 28-Apr-26 181.34 -6.73 -3.58% 181.68
178.50		 179.93 9,549,150
2,158		 17,181.79 97,296,900 2,062,050
2.17%
BHEL 28-Apr-26 287.08 1.94 0.68% 287.21
277.39		 283.36 9,345,000
3,560		 26,479.99 96,760,125 1,538,250
1.62%
IOC 28-Apr-26 139.97 -3.36 -2.34% 139.98
137.62		 139.09 9,048,000
1,856		 12,584.86 104,310,375 638,625
0.62%
TATAPOWER 28-Apr-26 411.95 10.85 2.71% 412.30
392.15		 404.43 8,221,500
5,670		 33,250.21 54,203,900 649,600
1.21%
WIPRO 28-Apr-26 199.55 -2.36 -1.17% 200.51
197.30		 198.82 7,581,000
2,527		 15,072.54 216,039,000 2,055,000
0.96%
KOTAKBANK 28-Apr-26 369.75 -6.40 -1.70% 371.70
367.20		 368.43 7,298,000
3,649		 26,888.02 194,024,000 3,936,000
2.07%
HDFCBANK 28-Apr-26 793.65 -18.75 -2.31% 797.25
790.65		 793.68 7,273,750
13,225		 57,730.30 310,498,650 2,654,300
0.86%
NMDC 28-Apr-26 84.93 -0.46 -0.54% 84.94
83.50		 84.08 7,067,250
1,047		 5,942.14 324,749,250 391,500
0.12%
ONGC 28-Apr-26 285.50 -1.95 -0.68% 290.65
281.40		 285.69 6,846,750
3,043		 19,560.48 94,765,500 297,000
0.31%
COALINDIA 28-Apr-26 431.10 -1.50 -0.35% 437.00
427.65		 431.33 6,737,850
4,991		 29,062.37 64,297,800 2,810,700
4.57%
ETERNAL 28-Apr-26 239.50 -1.82 -0.75% 239.99
235.20		 237.16 6,736,650
2,778		 15,976.64 191,735,050 475,300
0.25%
MOTHERSON 28-Apr-26 119.11 -3.31 -2.70% 119.92
117.72		 118.91 6,678,900
1,086		 7,941.88 137,175,750 -977,850
-0.71%
INOXWIND 28-Apr-26 88.19 1.01 1.16% 88.19
82.79		 86.08 5,870,150
1,642		 5,053.03 95,541,875 332,475
0.35%
BANKINDIA 28-Apr-26 142.73 -5.60 -3.78% 143.80
141.30		 141.98 5,720,000
1,100		 8,121.26 55,291,600 1,757,600
3.28%
RELIANCE 28-Apr-26 1,328.40 -26.60 -1.96% 1,331.40
1,314.40		 1,319.86 5,295,500
10,591		 69,893.19 78,418,500 602,500
0.77%
JIOFIN 28-Apr-26 238.19 -5.72 -2.35% 238.92
235.62		 236.86 5,228,750
2,225		 12,384.82 132,528,250 944,700
0.72%
NTPC 28-Apr-26 386.00 5.30 1.39% 386.55
375.70		 382.22 5,184,000
3,456		 19,814.28 77,649,000 685,500
0.89%
BANKBARODA 28-Apr-26 271.15 -6.08 -2.19% 272.37
266.86		 269.17 4,943,250
1,690		 13,305.75 101,205,000 43,875
0.04%
BEL 28-Apr-26 442.25 -2.20 -0.49% 442.50
436.00		 439.98 4,374,750
3,070		 19,248.03 94,112,700 1,091,550
1.17%
INFY 28-Apr-26 1,272.80 -19.70 -1.52% 1,287.60
1,263.70		 1,272.65 4,339,200
10,848		 55,222.83 78,499,200 1,576,400
2.05%
ICICIBANK 28-Apr-26 1,315.80 -8.50 -0.64% 1,317.00
1,298.70		 1,307.35 4,253,900
6,077		 55,613.36 94,786,300 513,100
0.54%
NHPC 28-Apr-26 77.64 0.52 0.67% 77.65
75.05		 76.32 4,243,200
663		 3,238.41 73,555,200 1,030,400
1.42%
VBL 28-Apr-26 432.00 -1.65 -0.38% 433.40
418.10		 427.16 4,002,750
3,558		 17,098.15 46,136,250 681,750
1.50%
HINDALCO 28-Apr-26 974.00 -19.80 -1.99% 992.20
968.30		 977.66 3,980,900
5,687		 38,919.67 35,524,300 459,200
1.31%
SBIN 28-Apr-26 1,040.30 -28.15 -2.63% 1,048.00
1,015.10		 1,038.67 3,844,500
5,126		 39,931.67 75,807,000 -233,250
-0.31%
FEDERALBNK 28-Apr-26 287.80 -4.70 -1.61% 288.40
284.00		 286.72 3,710,000
742		 10,637.31 76,200,000 350,000
0.46%
BANDHANBNK 28-Apr-26 166.24 -2.48 -1.47% 166.50
161.98		 165.02 3,610,800
1,003		 5,958.54 87,656,400 -230,400
-0.26%
HINDPETRO 28-Apr-26 350.70 -11.45 -3.16% 351.35
341.40		 346.45 3,476,925
1,717		 12,045.81 41,575,275 396,900
0.96%
GMRAIRPORT 28-Apr-26 94.81 -0.64 -0.67% 95.00
91.85		 93.71 3,417,750
490		 3,202.77 134,729,100 285,975
0.21%
GAIL 28-Apr-26 154.03 -0.28 -0.18% 154.63
149.75		 152.24 3,408,300
1,082		 5,188.80 77,146,650 28,350
0.04%
TMPV 28-Apr-26 342.00 -1.00 -0.29% 342.00
333.05		 338.23 3,231,200
4,039		 10,928.89 52,763,200 -417,600
-0.79%
ANGELONE 28-Apr-26 277.58 -2.91 -1.04% 278.84
272.92		 276.21 3,152,500
1,261		 8,707.52 21,227,500 265,000
1.26%
VEDL 28-Apr-26 744.80 -3.60 -0.48% 748.40
738.00		 742.97 3,047,500
2,650		 22,642.01 51,552,200 71,300
0.14%
IREDA 28-Apr-26 122.10 -1.47 -1.19% 122.10
118.12		 119.75 2,977,350
863		 3,565.38 44,149,650 158,700
0.36%
BPCL 28-Apr-26 292.90 -6.90 -2.30% 293.00
284.90		 289.27 2,930,900
1,484		 8,478.21 49,602,125 616,200
1.26%
RBLBANK 28-Apr-26 317.00 -5.30 -1.64% 317.85
312.25		 315.62 2,876,550
906		 9,078.97 63,493,650 -85,725
-0.13%
WIPRO 26-May-26 198.24 -2.63 -1.31% 199.97
196.20		 197.56 2,850,000
950		 5,630.46 22,719,000 1,119,000
5.18%
POWERGRID 28-Apr-26 302.20 -1.00 -0.33% 303.00
298.55		 301.40 2,819,600
1,484		 8,498.27 74,151,300 549,100
0.75%
SWIGGY 28-Apr-26 268.40 -7.70 -2.79% 269.25
263.70		 266.72 2,728,700
2,099		 7,277.99 50,234,600 159,900
0.32%
ITC 28-Apr-26 300.90 -4.05 -1.33% 302.55
299.70		 300.68 2,728,000
1,705		 8,202.55 146,038,400 278,400
0.19%
SUZLON 26-May-26 46.19 0.40 0.87% 46.21
44.35		 45.36 2,707,500
300		 1,228.12 17,698,025 938,600
5.60%
LTF 28-Apr-26 272.78 -5.06 -1.82% 273.65
265.89		 271.32 2,666,250
1,185		 7,234.07 53,325,000 596,250
1.13%
CANBK 26-May-26 138.52 -3.03 -2.14% 138.54
135.94		 137.19 2,605,500
386		 3,574.49 8,869,500 1,100,250
14.16%
SHRIRAMFIN 28-Apr-26 1,003.35 -25.65 -2.49% 1,007.80
992.45		 1,001.31 2,546,775
3,087		 25,501.11 40,179,150 281,325
0.71%
PFC 28-Apr-26 428.35 -7.40 -1.70% 428.40
421.45		 425.65 2,529,800
1,946		 10,768.09 51,186,200 262,600
0.52%
ABCAPITAL 28-Apr-26 333.60 -9.70 -2.83% 334.50
326.35		 331.41 2,504,800
808		 8,301.16 43,818,500 344,100
0.79%
HDFCLIFE 28-Apr-26 617.45 12.40 2.05% 619.35
596.15		 609.48 2,495,900
2,269		 15,212.01 42,119,000 -260,700
-0.62%
RECLTD 28-Apr-26 344.95 -5.95 -1.70% 344.95
339.40		 341.71 2,382,800
1,702		 8,142.27 64,832,600 -252,000
-0.39%
EXIDEIND 28-Apr-26 326.50 0.40 0.12% 327.90
314.10		 321.63 2,368,800
1,316		 7,618.77 27,691,200 99,000
0.36%
NBCC 28-Apr-26 88.53 -0.86 -0.96% 88.53
85.82		 87.01 2,353,000
362		 2,047.35 74,912,500 -26,000
-0.03%
NIFTY 28-Apr-26 23,752.90 -348.10 -1.44% 23,769.00
23,625.00		 23,681.02 2,329,405
35,837		 551,626.86 18,750,030 173,095
0.93%
UNIONBANK 26-May-26 180.32 -7.00 -3.74% 180.60
178.21		 179.02 2,314,275
523		 4,143.02 5,894,100 1,092,975
22.76%
IRFC 28-Apr-26 98.70 -1.33 -1.33% 98.70
96.35		 97.25 2,201,500
518		 2,140.96 47,009,250 267,750
0.57%
JUBLFOOD 28-Apr-26 435.85 -2.95 -0.67% 436.55
426.45		 432.92 2,167,500
1,734		 9,383.54 35,146,250 498,750
1.44%
IDFCFIRSTB 26-May-26 65.13 -1.68 -2.51% 65.69
63.75		 64.47 2,105,425
227		 1,357.37 32,796,400 751,275
2.34%
RVNL 28-Apr-26 268.10 -4.78 -1.75% 269.51
261.57		 264.53 2,087,725
1,369		 5,522.66 45,647,825 356,850
0.79%
JSWENERGY 28-Apr-26 504.90 13.75 2.80% 505.40
473.25		 493.71 2,081,000
2,081		 10,274.11 27,163,000 -49,000
-0.18%
PNB 26-May-26 110.20 -2.38 -2.11% 110.49
108.58		 109.36 2,064,000
258		 2,257.19 16,392,000 600,000
3.80%
YESBANK 30-Jun-26 19.10 -0.29 -1.50% 19.10
18.80		 18.94 2,052,600
66		 388.76 10,698,400 1,586,100
17.41%
PETRONET 28-Apr-26 265.93 -4.35 -1.61% 266.08
259.44		 262.17 1,970,300
1,037		 5,165.54 35,072,100 -144,400
-0.41%
OIL 28-Apr-26 476.20 3.95 0.84% 481.30
467.55		 473.26 1,943,200
1,388		 9,196.39 19,726,000 184,800
0.95%
AMBUJACEM 28-Apr-26 439.90 -7.25 -1.62% 439.90
428.15		 434.46 1,894,200
1,804		 8,229.54 51,687,300 274,050
0.53%
BAJFINANCE 28-Apr-26 906.45 -18.50 -2.00% 906.95
883.85		 898.06 1,884,750
2,513		 16,926.19 67,794,750 422,250
0.63%
SONACOMS 28-Apr-26 557.60 0.90 0.16% 559.90
543.00		 553.39 1,854,650
1,514		 10,263.45 13,514,200 218,050
1.64%
MANAPPURAM 28-Apr-26 265.15 -3.60 -1.34% 266.80
259.00		 263.41 1,833,000
611		 4,828.31 52,044,000 270,000
0.52%
IEX 28-Apr-26 129.60 -0.84 -0.64% 129.69
126.70		 128.31 1,781,250
475		 2,285.52 64,083,750 142,500
0.22%
BIOCON 28-Apr-26 342.70 -6.65 -1.90% 344.50
338.80		 341.08 1,692,500
677		 5,772.78 35,482,500 207,500
0.59%
ADANIGREEN 28-Apr-26 1,087.25 0.05 0.00% 1,093.00
1,046.25		 1,074.28 1,618,800
2,698		 17,390.44 20,354,400 416,400
2.09%
ADANIENT 28-Apr-26 2,141.10 45.50 2.17% 2,154.40
2,011.00		 2,096.72 1,573,737
5,093		 32,996.86 15,934,821 152,028
0.96%
IDEA 30-Jun-26 9.31 -0.09 -0.96% 9.31
9.10		 9.20 1,572,450
22		 144.67 28,804,425 285,900
1.00%
MCX 28-Apr-26 2,707.90 26.10 0.97% 2,710.00
2,650.50		 2,686.47 1,497,500
2,396		 40,229.89 13,184,375 260,000
2.01%
TATASTEEL 26-May-26 204.23 -4.36 -2.09% 204.94
203.00		 203.96 1,496,000
272		 3,051.24 16,725,500 412,500
2.53%
AXISBANK 28-Apr-26 1,339.60 -13.10 -0.97% 1,339.90
1,320.40		 1,329.65 1,491,875
2,387		 19,836.72 53,504,375 28,750
0.05%
ADANIENSOL 28-Apr-26 1,184.00 24.95 2.15% 1,189.00
1,118.05		 1,160.87 1,489,050
2,206		 17,285.93 17,774,775 343,575
1.97%
LT 28-Apr-26 3,937.70 -28.00 -0.71% 3,957.10
3,815.00		 3,901.10 1,487,150
8,498		 58,015.21 13,382,075 324,275
2.48%
ADANIPOWER 26-May-26 182.09 4.70 2.65% 183.70
173.00		 180.20 1,459,050
411		 2,629.21 2,516,950 -49,700
-1.94%
NMDC 26-May-26 85.31 -0.60 -0.70% 85.31
83.88		 84.53 1,437,750
213		 1,215.33 7,742,250 641,250
9.03%
DLF 28-Apr-26 564.30 -6.65 -1.16% 564.50
547.10		 556.58 1,394,250
1,690		 7,760.12 51,642,525 166,650
0.32%
COALINDIA 26-May-26 429.50 -2.70 -0.62% 437.40
426.05		 429.32 1,386,450
1,027		 5,952.31 3,354,750 729,000
27.76%
PGEL 28-Apr-26 479.20 -5.95 -1.23% 486.15
461.00		 475.77 1,378,450
1,451		 6,558.25 15,659,800 162,450
1.05%
VOLTAS 28-Apr-26 1,331.70 24.80 1.90% 1,338.00
1,268.70		 1,315.50 1,359,750
3,626		 17,887.51 12,186,375 -114,750
-0.93%
INDUSINDBK 28-Apr-26 814.40 -17.00 -2.04% 814.40
801.30		 809.62 1,353,100
1,933		 10,954.97 36,574,300 -88,200
-0.24%
HUDCO 28-Apr-26 184.68 0.22 0.12% 184.97
178.11		 181.13 1,345,875
485		 2,437.78 28,679,625 -36,075
-0.13%
ASHOKLEY 26-May-26 170.69 -5.48 -3.11% 172.56
169.26		 171.01 1,345,000
269		 2,300.08 6,155,000 150,000
2.50%
CROMPTON 28-Apr-26 239.66 -3.09 -1.27% 240.00
234.70		 238.63 1,332,000
740		 3,178.55 44,398,800 -259,200
-0.58%
IREDA 26-May-26 120.00 -1.70 -1.40% 120.00
116.23		 117.91 1,286,850
373		 1,517.32 6,796,500 276,000
4.23%
INDUSTOWER 28-Apr-26 435.15 -4.65 -1.06% 435.85
427.50		 432.19 1,224,000
720		 5,290.01 64,093,400 -88,400
-0.14%
LODHA 28-Apr-26 820.55 -7.70 -0.93% 821.90
784.50		 803.27 1,126,800
2,504		 9,051.25 21,087,000 -31,050
-0.15%
UPL 28-Apr-26 631.15 -16.55 -2.56% 634.95
618.00		 625.25 1,097,550
810		 6,862.43 28,808,655 108,400
0.38%
LICHSGFIN 28-Apr-26 522.00 -12.05 -2.26% 525.05
515.25		 519.75 1,068,000
1,068		 5,550.93 32,552,000 -168,000
-0.51%
INDHOTEL 28-Apr-26 638.50 -4.70 -0.73% 639.00
619.95		 629.28 1,050,000
1,050		 6,607.44 21,280,000 167,000
0.79%
NATIONALUM 26-May-26 415.45 -4.90 -1.17% 424.55
410.90		 417.01 1,042,500
278		 4,347.33 1,743,750 330,000
23.34%
DELHIVERY 28-Apr-26 470.95 -1.45 -0.31% 471.65
456.60		 464.58 1,018,825
491		 4,733.26 28,713,850 56,025
0.20%
BSE 28-Apr-26 3,300.00 10.50 0.32% 3,304.00
3,210.00		 3,276.26 1,000,875
2,669		 32,791.27 7,516,875 192,750
2.63%
ADANIPORTS 28-Apr-26 1,465.50 -16.30 -1.10% 1,467.50
1,426.30		 1,449.37 964,250
2,030		 13,975.55 18,831,850 116,850
0.62%
PPLPHARMA 28-Apr-26 145.71 -0.22 -0.15% 146.99
140.41		 143.89 963,375
367		 1,386.20 13,127,625 57,750
0.44%
MAXHEALTH 28-Apr-26 951.65 -6.50 -0.68% 953.40
937.25		 948.57 956,550
1,822		 9,073.55 14,745,675 353,850
2.46%
HINDZINC 28-Apr-26 557.95 -7.35 -1.30% 559.80
551.70		 555.89 940,800
768		 5,229.81 35,003,150 -34,300
-0.10%
RVNL 26-May-26 256.79 -5.39 -2.06% 256.79
250.53		 253.83 930,250
610		 2,361.25 6,847,250 385,825
5.97%
TCS 28-Apr-26 2,479.00 -33.40 -1.33% 2,492.30
2,466.00		 2,476.90 927,325
5,299		 22,968.91 32,162,375 74,025
0.23%
HDFCBANK 26-May-26 795.00 -17.80 -2.19% 798.95
790.00		 794.83 926,750
1,685		 7,366.09 13,668,600 567,600
4.33%
CHOLAFIN 28-Apr-26 1,531.90 -52.00 -3.28% 1,544.40
1,511.80		 1,535.27 915,625
1,465		 14,057.32 18,607,500 180,000
0.98%
INDIANB 28-Apr-26 946.80 -22.30 -2.30% 948.95
932.60		 939.59 897,000
897		 8,428.12 8,931,000 63,000
0.71%
VMM 28-Apr-26 114.38 -0.54 -0.47% 114.38
110.89		 112.89 863,300
178		 974.58 19,623,100 38,800
0.20%
TATAPOWER 26-May-26 413.60 10.40 2.58% 413.95
394.05		 407.06 856,950
591		 3,488.30 2,876,800 234,900
8.89%
SUNPHARMA 28-Apr-26 1,648.60 -11.00 -0.66% 1,672.00
1,643.70		 1,655.54 847,350
2,421		 14,028.22 17,142,650 183,750
1.08%
ITC 26-May-26 302.70 -4.05 -1.32% 304.35
301.50		 302.22 843,200
527		 2,548.32 12,598,400 441,600
3.63%
ASIANPAINT 28-Apr-26 2,342.00 -26.70 -1.13% 2,344.80
2,271.10		 2,310.34 842,750
3,371		 19,470.39 13,918,000 130,750
0.95%
BANKINDIA 26-May-26 143.64 -5.63 -3.77% 144.50
142.20		 142.91 842,400
162		 1,203.87 2,475,200 457,600
22.68%
INDIGO 28-Apr-26 4,400.00 -165.20 -3.62% 4,427.60
4,301.00		 4,400.07 841,050
5,607		 37,006.79 7,095,450 124,650
1.79%
AUBANK 28-Apr-26 965.70 -17.50 -1.78% 968.50
952.00		 961.57 830,000
830		 7,981.03 24,120,000 -21,000
-0.09%
ICICIPRULI 28-Apr-26 547.90 -0.75 -0.14% 552.15
532.20		 543.13 817,700
884		 4,441.17 18,721,075 217,375
1.17%
CGPOWER 28-Apr-26 728.40 -5.90 -0.80% 731.30
708.50		 723.04 812,600
956		 5,875.42 19,040,850 187,850
1.00%
JIOFIN 26-May-26 239.28 -6.06 -2.47% 240.08
237.01		 238.24 808,400
344		 1,925.93 19,042,050 108,100
0.57%
BHARTIARTL 28-Apr-26 1,869.40 -6.40 -0.34% 1,874.00
1,845.50		 1,859.53 800,375
1,685		 14,883.21 49,486,450 -56,525
-0.11%
ASTRAL 28-Apr-26 1,597.10 -6.50 -0.41% 1,603.00
1,562.10		 1,587.95 789,650
1,858		 12,539.25 8,831,500 252,025
2.94%
WAAREEENER 28-Apr-26 3,382.90 87.20 2.65% 3,386.00
3,220.00		 3,346.83 789,425
4,511		 26,420.71 4,365,900 291,200
7.15%
MARICO 28-Apr-26 758.45 -5.95 -0.78% 761.90
744.25		 758.84 780,000
650		 5,918.95 26,052,000 -14,400
-0.06%
COFORGE 28-Apr-26 1,224.50 -4.00 -0.33% 1,227.00
1,202.40		 1,213.89 769,875
2,053		 9,345.44 18,017,250 -5,625
-0.03%
SUZLON 30-Jun-26 46.44 0.39 0.85% 46.44
44.62		 45.65 767,125
85		 350.19 2,662,375 63,175
2.43%
NYKAA 28-Apr-26 257.60 -2.24 -0.86% 258.29
252.36		 255.83 756,250
242		 1,934.71 45,225,000 -18,750
-0.04%
JINDALSTEL 28-Apr-26 1,206.90 -17.70 -1.45% 1,210.60
1,190.00		 1,197.39 751,250
1,202		 8,995.39 11,587,500 116,875
1.02%
HCLTECH 28-Apr-26 1,403.30 -14.00 -0.99% 1,414.70
1,387.00		 1,397.82 746,900
2,134		 10,440.32 34,640,900 206,150
0.60%
IOC 26-May-26 140.62 -3.47 -2.41% 140.62
138.81		 139.91 741,000
152		 1,036.73 3,744,000 273,000
7.87%
RELIANCE 26-May-26 1,336.00 -26.10 -1.92% 1,344.70
1,322.50		 1,327.01 738,000
1,476		 9,793.33 13,353,500 338,000
2.60%
KOTAKBANK 26-May-26 370.45 -7.60 -2.01% 373.05
369.20		 370.52 730,000
365		 2,704.80 26,094,000 446,000
1.74%
DABUR 28-Apr-26 429.75 -8.30 -1.89% 434.50
422.90		 427.63 725,000
580		 3,100.32 30,340,000 100,000
0.33%
ONGC 26-May-26 287.20 -2.05 -0.71% 292.40
283.10		 286.92 722,250
321		 2,072.28 2,103,750 195,750
10.26%
MOTHERSON 26-May-26 119.20 -3.77 -3.07% 120.53
118.53		 119.58 713,400
116		 853.08 3,001,200 123,000
4.27%
SBICARD 28-Apr-26 668.60 -4.85 -0.72% 668.60
649.70		 661.86 709,600
887		 4,696.56 22,705,600 -60,000
-0.26%
LAURUSLABS 28-Apr-26 1,092.45 -10.50 -0.95% 1,094.75
1,076.10		 1,087.30 708,900
834		 7,707.87 16,721,200 -70,550
-0.42%
KALYANKJIL 28-Apr-26 443.45 -7.85 -1.74% 447.90
436.05		 442.45 692,075
589		 3,062.09 23,718,550 77,550
0.33%
M&M 28-Apr-26 3,203.60 -62.60 -1.92% 3,230.30
3,190.00		 3,208.92 687,000
3,435		 22,045.28 16,898,800 -2,600
-0.02%
ETERNAL 26-May-26 241.00 -1.61 -0.66% 241.13
236.36		 238.49 683,850
282		 1,630.91 13,230,800 257,050
1.98%
JSWSTEEL 28-Apr-26 1,203.20 -17.20 -1.41% 1,208.30
1,194.00		 1,199.20 638,550
946		 7,657.49 46,548,000 27,675
0.06%
INOXWIND 26-May-26 88.49 0.74 0.84% 88.49
83.50		 86.31 632,775
177		 546.15 5,126,550 275,275
5.67%
PATANJALI 28-Apr-26 457.80 -10.20 -2.18% 459.65
452.25		 455.59 622,800
692		 2,837.41 33,857,100 62,100
0.18%
JUBLFOOD 26-May-26 425.00 -3.60 -0.84% 425.35
419.00		 421.96 607,500
486		 2,563.41 6,977,500 333,750
5.02%
PREMIERENE 28-Apr-26 994.35 16.55 1.69% 995.65
959.90		 987.67 607,200
1,056		 5,997.13 10,420,150 48,300
0.47%
IRFC 26-May-26 97.60 -1.28 -1.29% 97.60
95.26		 96.42 590,750
139		 569.60 6,681,000 123,250
1.88%
LICI 28-Apr-26 792.40 -9.85 -1.23% 795.95
783.85		 790.22 590,100
843		 4,663.09 8,428,000 43,400
0.52%
BLUESTARCO 28-Apr-26 1,711.90 30.30 1.80% 1,720.00
1,627.70		 1,691.68 569,400
1,752		 9,632.43 2,687,425 39,975
1.51%
NTPC 26-May-26 388.30 5.65 1.48% 388.30
378.30		 383.91 567,000
378		 2,176.77 8,614,500 336,000
4.06%
PAYTM 28-Apr-26 1,101.40 -23.10 -2.05% 1,104.00
1,086.00		 1,095.42 565,500
780		 6,194.60 16,157,350 44,950
0.28%
DRREDDY 28-Apr-26 1,220.00 -13.40 -1.09% 1,220.70
1,202.70		 1,213.25 554,375
887		 6,725.95 12,767,500 -34,375
-0.27%
NHPC 26-May-26 78.10 0.49 0.63% 78.10
75.69		 76.94 544,000
85		 418.55 2,950,400 140,800
5.01%
BHEL 26-May-26 287.88 1.30 0.45% 288.26
279.30		 284.15 540,750
206		 1,536.54 2,157,750 141,750
7.03%
HINDUNILVR 28-Apr-26 2,138.00 -31.00 -1.43% 2,143.20
2,116.60		 2,133.61 516,600
1,722		 11,022.23 17,231,100 80,700
0.47%
WIPRO 30-Jun-26 196.30 -3.34 -1.67% 199.49
195.02		 196.39 516,000
172		 1,013.37 3,594,000 276,000
8.32%
PNBHOUSING 28-Apr-26 853.60 -15.00 -1.73% 856.10
838.35		 848.97 509,600
784		 4,326.35 13,281,450 -12,350
-0.09%
CDSL 28-Apr-26 1,290.00 -13.90 -1.07% 1,290.00
1,254.00		 1,271.55 507,775
1,069		 6,456.61 9,183,175 -67,925
-0.73%
BEL 26-May-26 444.80 -2.00 -0.45% 445.10
438.35		 441.89 501,600
352		 2,216.52 8,535,750 121,125
1.44%
BANKBARODA 26-May-26 272.50 -6.41 -2.30% 272.51
268.31		 271.07 500,175
171		 1,355.82 3,837,600 295,425
8.34%
NESTLEIND 28-Apr-26 1,230.10 -21.60 -1.73% 1,249.40
1,225.90		 1,237.56 481,500
963		 5,958.85 17,964,500 107,500
0.60%
ZYDUSLIFE 28-Apr-26 917.50 0.55 0.06% 918.10
895.15		 908.07 473,400
526		 4,298.80 8,778,600 48,600
0.56%
CIPLA 28-Apr-26 1,219.30 -15.30 -1.24% 1,220.80
1,208.00		 1,213.62 469,500
1,252		 5,697.95 13,625,625 135,000
1.00%
TMPV 26-May-26 343.10 -1.60 -0.46% 343.10
330.00		 339.89 468,800
586		 1,593.40 4,286,400 70,400
1.67%
BHARATFORG 28-Apr-26 1,766.50 -37.10 -2.06% 1,788.50
1,745.00		 1,767.81 462,500
925		 8,176.12 7,876,500 -50,500
-0.64%
SBIN 26-May-26 1,035.75 -26.60 -2.50% 1,048.70
1,017.95		 1,034.19 453,750
605		 4,692.64 4,067,250 162,750
4.17%
PFC 26-May-26 430.40 -7.60 -1.74% 430.80
424.05		 428.29 444,600
342		 1,904.18 6,059,300 150,800
2.55%
PNB 30-Jun-26 110.69 -2.29 -2.03% 111.00
109.30		 109.68 432,000
54		 473.82 1,592,000 144,000
9.94%
SAIL 28-Apr-26 164.89 -2.56 -1.53% 164.97
162.25		 163.47 427,700
91		 699.16 170,910,800 -216,200
-0.13%
POLICYBZR 28-Apr-26 1,469.20 -47.70 -3.14% 1,480.50
1,461.90		 1,467.55 410,550
1,173		 6,025.03 8,038,450 209,650
2.68%
NBCC 26-May-26 88.31 -1.55 -1.72% 88.53
86.22		 87.53 409,500
63		 358.44 2,756,000 97,500
3.67%
BANKNIFTY 28-Apr-26 55,041.00 -1,036.20 -1.85% 55,310.00
54,606.60		 54,815.60 402,420
13,414		 220,588.94 2,127,270 42,570
2.04%
GODREJCP 28-Apr-26 1,061.70 -17.85 -1.65% 1,065.70
1,042.90		 1,057.87 398,000
796		 4,210.32 12,353,000 2,000
0.02%
TECHM 28-Apr-26 1,430.80 -13.80 -0.96% 1,440.90
1,419.30		 1,426.27 397,800
663		 5,673.70 18,147,000 40,800
0.23%
BANDHANBNK 26-May-26 167.00 -2.72 -1.60% 167.38
163.00		 165.38 396,000
110		 654.90 3,862,800 151,200
4.07%
AUROPHARMA 28-Apr-26 1,352.40 -2.90 -0.21% 1,355.00
1,336.30		 1,345.62 393,800
716		 5,299.05 21,192,600 57,750
0.27%
IEX 26-May-26 129.59 -0.74 -0.57% 129.59
126.94		 128.22 390,000
104		 500.06 6,468,750 78,750
1.23%
CONCOR 28-Apr-26 480.00 -4.35 -0.90% 480.20
469.15		 474.69 381,250
305		 1,809.76 24,862,500 -31,250
-0.13%
HAVELLS 28-Apr-26 1,276.00 -7.00 -0.55% 1,277.80
1,240.30		 1,264.60 377,000
754		 4,767.54 8,148,000 34,500
0.43%
EICHERMOT 28-Apr-26 7,147.00 -286.50 -3.85% 7,285.00
7,118.00		 7,172.04 376,800
3,768		 27,024.25 3,840,900 60,900
1.61%
RECLTD 26-May-26 346.45 -6.40 -1.81% 346.50
341.00		 343.97 376,600
269		 1,295.39 4,998,000 128,800
2.65%
INFY 26-May-26 1,274.00 -18.30 -1.42% 1,286.00
1,266.00		 1,272.64 368,800
922		 4,693.50 3,058,800 99,200
3.35%
SAMMAANCAP 28-Apr-26 154.63 -1.40 -0.90% 154.70
152.00		 153.17 365,500
85		 559.84 98,319,500 -64,500
-0.07%
FEDERALBNK 26-May-26 289.25 -4.75 -1.62% 289.75
285.65		 288.46 365,000
73		 1,052.88 2,190,000 25,000
1.15%
CAMS 28-Apr-26 704.00 -12.20 -1.70% 705.95
691.00		 700.95 342,750
457		 2,402.51 6,314,250 -41,250
-0.65%
ASHOKLEY 30-Jun-26 170.53 -5.44 -3.09% 172.30
168.89		 170.45 335,000
67		 571.01 1,270,000 65,000
5.39%
MUTHOOTFIN 28-Apr-26 3,537.00 -14.00 -0.39% 3,546.70
3,423.60		 3,501.83 327,525
1,191		 11,469.37 3,473,250 50,050
1.46%
NAUKRI 28-Apr-26 990.30 -5.05 -0.51% 992.00
971.20		 980.50 327,375
873		 3,209.91 10,055,250 -750
-0.01%
KPITTECH 28-Apr-26 716.10 -2.45 -0.34% 716.10
696.25		 705.95 325,550
766		 2,298.22 6,340,575 71,400
1.14%
PRESTIGE 28-Apr-26 1,299.30 -30.20 -2.27% 1,304.60
1,267.00		 1,291.24 324,450
721		 4,189.43 6,874,650 58,050
0.85%
TVSMOTOR 28-Apr-26 3,740.70 -104.80 -2.73% 3,785.10
3,724.00		 3,746.84 324,450
1,854		 12,156.62 8,251,600 39,200
0.48%
APLAPOLLO 28-Apr-26 2,008.80 -60.10 -2.90% 2,033.00
1,990.40		 2,008.62 323,750
925		 6,502.91 4,768,400 122,150
2.63%
BDL 28-Apr-26 1,328.30 -18.40 -1.37% 1,339.80
1,304.00		 1,324.04 322,000
920		 4,263.41 3,383,100 -31,150
-0.91%
LTF 26-May-26 271.41 -5.26 -1.90% 272.64
265.00		 270.45 319,500
142		 864.09 1,642,500 92,250
5.95%
HAL 28-Apr-26 4,086.00 -31.20 -0.76% 4,115.70
4,028.30		 4,077.16 318,900
2,126		 13,002.06 7,296,600 32,700
0.45%
GAIL 26-May-26 155.00 -0.28 -0.18% 155.00
151.00		 152.38 318,150
101		 484.80 3,112,200 31,500
1.02%
EXIDEIND 26-May-26 328.75 0.95 0.29% 329.90
316.15		 322.04 316,800
176		 1,020.22 1,519,200 63,000
4.33%
ASTRAL 26-May-26 1,559.00 -10.20 -0.65% 1,562.90
1,524.60		 1,550.58 314,075
739		 4,869.98 1,031,050 165,750
19.16%
TORNTPOWER 28-Apr-26 1,501.00 25.60 1.74% 1,503.60
1,440.10		 1,476.18 313,225
737		 4,623.76 3,459,500 26,775
0.78%
GODREJPROP 28-Apr-26 1,692.90 -32.60 -1.89% 1,700.00
1,645.00		 1,672.65 309,375
1,125		 5,174.76 7,900,200 -13,200
-0.17%
UNIONBANK 30-Jun-26 180.32 -6.95 -3.71% 181.00
178.00		 179.37 305,325
69		 547.66 712,425 141,600
24.81%
POWERGRID 26-May-26 303.75 -1.15 -0.38% 304.80
300.50		 302.88 302,100
159		 915.00 4,423,200 171,000
4.02%
MAZDOCK 28-Apr-26 2,441.10 -36.30 -1.47% 2,463.30
2,398.70		 2,433.04 300,800
1,504		 7,318.58 4,390,200 14,200
0.32%
FORTIS 28-Apr-26 844.65 -7.15 -0.84% 849.30
829.25		 839.94 299,150
386		 2,512.68 11,820,300 -3,875
-0.03%
TATATECH 28-Apr-26 559.35 -7.75 -1.37% 560.00
552.05		 555.45 280,000
350		 1,555.26 7,068,800 23,200
0.33%
HDFCBANK 30-Jun-26 791.70 -18.40 -2.27% 795.00
788.75		 791.18 279,400
508		 2,210.56 14,315,400 168,300
1.19%
TATACONSUM 28-Apr-26 1,084.00 -11.20 -1.02% 1,090.40
1,078.20		 1,084.03 275,550
501		 2,987.04 12,605,450 28,600
0.23%
NAM-INDIA 28-Apr-26 928.50 -29.70 -3.10% 950.00
919.90		 931.75 275,000
440		 2,562.31 2,036,250 8,750
0.43%
SBILIFE 28-Apr-26 1,917.50 -7.80 -0.41% 1,924.70
1,896.00		 1,909.13 274,125
731		 5,233.40 10,456,500 41,625
0.40%
VEDL 26-May-26 746.90 -3.35 -0.45% 749.95
739.70		 744.57 270,250
235		 2,012.20 1,802,050 -49,450
-2.67%
NIFTY 26-May-26 23,888.00 -328.90 -1.36% 23,961.10
23,767.40		 23,813.87 264,745
4,073		 63,046.03 2,228,395 65,390
3.02%
TATASTEEL 30-Jun-26 202.01 -4.90 -2.37% 205.32
201.51		 202.36 258,500
47		 523.10 5,120,500 44,000
0.87%
MANAPPURAM 26-May-26 266.65 -3.30 -1.22% 267.80
261.00		 264.44 258,000
86		 682.26 852,000 177,000
26.22%
CUMMINSIND 28-Apr-26 5,090.20 -52.40 -1.02% 5,119.20
5,018.80		 5,085.89 257,600
1,288		 13,101.25 3,709,400 13,600
0.37%
BIOCON 26-May-26 345.00 -6.50 -1.85% 345.00
340.65		 343.05 257,500
103		 883.35 1,902,500 125,000
7.03%
AMBER 28-Apr-26 7,171.00 -57.50 -0.80% 7,332.50
7,005.00		 7,186.44 256,900
2,569		 18,461.96 1,196,300 37,100
3.20%
JIOFIN 30-Jun-26 240.89 -5.80 -2.35% 241.00
238.53		 239.65 256,150
109		 613.86 1,370,050 72,850
5.62%
BAJAJFINSV 28-Apr-26 1,777.50 -37.70 -2.08% 1,778.90
1,755.50		 1,768.80 255,750
1,023		 4,523.71 9,987,000 -11,750
-0.12%
UNOMINDA 28-Apr-26 1,058.10 -21.70 -2.01% 1,062.10
1,047.50		 1,056.32 254,100
462		 2,684.11 4,880,150 28,600
0.59%
KFINTECH 28-Apr-26 902.85 -8.70 -0.95% 904.45
881.10		 893.44 252,500
505		 2,255.94 3,040,000 74,000
2.49%
GMRAIRPORT 26-May-26 95.57 -0.34 -0.35% 95.57
92.28		 94.19 251,100
36		 236.51 4,017,600 55,800
1.41%
COCHINSHIP 28-Apr-26 1,427.20 -40.60 -2.77% 1,440.80
1,395.40		 1,419.03 250,400
626		 3,553.25 1,059,600 55,600
5.54%
IREDA 30-Jun-26 119.00 -2.04 -1.69% 119.00
116.19		 117.24 248,400
72		 291.22 1,800,900 141,450
8.52%
COALINDIA 30-Jun-26 428.50 -4.70 -1.08% 437.00
426.05		 429.52 240,300
178		 1,032.14 654,750 90,450
16.03%
GLENMARK 28-Apr-26 2,156.10 -16.40 -0.75% 2,162.40
2,123.20		 2,143.99 240,000
640		 5,145.58 10,391,250 37,125
0.36%
HINDPETRO 26-May-26 352.10 -11.80 -3.24% 352.75
344.60		 348.82 238,950
118		 833.51 1,089,450 40,500
3.86%
MIDCPNIFTY 28-Apr-26 13,250.00 -179.95 -1.34% 13,254.90
13,100.00		 13,179.49 237,480
7,916		 31,298.65 2,601,360 -13,800
-0.53%
BAJAJ-AUTO 28-Apr-26 9,774.50 -53.00 -0.54% 9,811.50
9,700.50		 9,762.87 236,100
3,148		 23,050.14 3,119,475 -8,850
-0.28%
SHRIRAMFIN 26-May-26 1,008.00 -25.95 -2.51% 1,012.80
998.00		 1,007.01 233,475
283		 2,351.12 2,093,850 110,550
5.57%
LUPIN 28-Apr-26 2,340.80 4.10 0.18% 2,342.00
2,305.10		 2,322.89 233,325
549		 5,419.88 6,374,575 -850
-0.01%
DIXON 28-Apr-26 10,487.00 -205.00 -1.92% 10,519.50
10,275.00		 10,401.56 233,100
4,662		 24,246.04 2,852,100 2,050
0.07%
TITAN 28-Apr-26 4,470.00 -53.00 -1.17% 4,515.40
4,432.50		 4,476.74 229,775
1,313		 10,286.43 9,219,000 2,450
0.03%
DMART 28-Apr-26 4,363.40 -51.20 -1.16% 4,393.40
4,303.40		 4,351.80 228,750
1,525		 9,954.74 4,086,300 39,000
0.96%
BAJFINANCE 26-May-26 910.25 -18.40 -1.98% 910.95
889.95		 902.81 228,000
304		 2,058.41 3,701,250 63,000
1.73%
HINDALCO 26-May-26 980.00 -19.65 -1.97% 996.85
973.20		 983.83 225,400
322		 2,217.55 2,356,900 56,000
2.43%
DALBHARAT 28-Apr-26 1,930.00 -41.30 -2.10% 1,968.90
1,896.40		 1,921.59 224,900
692		 4,321.66 2,584,400 27,625
1.08%
VOLTAS 26-May-26 1,315.00 23.90 1.85% 1,318.80
1,256.10		 1,303.37 221,625
591		 2,888.59 1,009,125 22,500
2.28%
OBEROIRLTY 28-Apr-26 1,635.20 -3.10 -0.19% 1,635.20
1,583.70		 1,616.94 220,850
631		 3,571.01 8,962,100 22,750
0.25%
ADANIENT 26-May-26 2,154.70 46.80 2.22% 2,165.00
2,019.80		 2,103.72 220,008
712		 4,628.35 773,118 38,934
5.30%
PIDILITIND 28-Apr-26 1,335.60 -27.60 -2.02% 1,346.50
1,318.00		 1,334.60 220,000
440		 2,936.12 7,993,500 57,500
0.72%
UNITDSPR 28-Apr-26 1,250.70 -20.70 -1.63% 1,257.00
1,238.10		 1,247.23 218,800
547		 2,728.94 12,674,800 50,400
0.40%
BPCL 26-May-26 294.15 -7.25 -2.41% 294.15
287.15		 290.67 217,250
110		 631.48 1,335,100 47,400
3.68%
360ONE 28-Apr-26 996.35 -16.35 -1.61% 1,002.30
974.30		 990.16 215,500
431		 2,133.79 4,936,500 43,000
0.88%
GRASIM 28-Apr-26 2,711.80 -46.10 -1.67% 2,725.90
2,694.30		 2,710.86 215,250
861		 5,835.13 13,686,500 -23,750
-0.17%
MARUTI 28-Apr-26 13,220.00 -508.00 -3.70% 13,450.00
13,160.00		 13,301.83 207,550
4,151		 27,607.95 3,057,200 57,300
1.91%
MFSL 28-Apr-26 1,637.80 -19.10 -1.15% 1,640.90
1,610.40		 1,624.88 207,200
518		 3,366.75 10,228,800 1,600
0.02%
RELIANCE 30-Jun-26 1,344.40 -26.40 -1.93% 1,352.70
1,330.00		 1,334.89 204,000
408		 2,723.18 1,707,500 95,000
5.89%
SBICARD 26-May-26 649.00 -7.05 -1.07% 649.00
633.55		 642.02 200,800
251		 1,289.18 1,662,400 55,200
3.43%
OIL 26-May-26 474.35 4.05 0.86% 478.00
465.40		 471.61 200,200
143		 944.16 476,000 23,800
5.26%
ADANIPORTS 26-May-26 1,472.80 -16.10 -1.08% 1,475.00
1,435.90		 1,458.74 198,550
418		 2,896.33 2,005,450 75,050
3.89%
CANBK 30-Jun-26 139.15 -3.23 -2.27% 139.17
136.90		 137.80 195,750
29		 269.74 1,140,750 60,750
5.63%
IDFCFIRSTB 30-Jun-26 65.50 -1.68 -2.50% 65.50
64.27		 64.77 194,775
21		 126.16 2,522,800 37,100
1.49%
POLYCAB 28-Apr-26 7,472.00 -233.50 -3.03% 7,611.00
7,440.00		 7,508.00 192,375
1,539		 14,443.52 2,034,375 2,125
0.10%
ABCAPITAL 26-May-26 335.65 -8.65 -2.51% 336.00
328.00		 332.71 192,200
62		 639.47 530,100 0
0.00%
HDFCAMC 28-Apr-26 2,573.50 -51.70 -1.97% 2,587.60
2,537.20		 2,561.25 185,400
618		 4,748.56 5,873,100 -600
-0.01%
PERSISTENT 28-Apr-26 5,340.60 -84.70 -1.56% 5,417.60
5,306.60		 5,351.86 182,700
1,827		 9,777.85 5,285,400 4,600
0.09%
SIEMENS 28-Apr-26 3,352.20 -40.80 -1.20% 3,380.50
3,286.60		 3,343.12 181,300
1,036		 6,061.08 2,687,475 24,325
0.91%
ABB 28-Apr-26 6,861.00 1.50 0.02% 6,866.50
6,701.00		 6,784.31 180,000
1,440		 12,211.76 2,221,125 30,125
1.37%
HYUNDAI 28-Apr-26 1,754.10 -27.70 -1.55% 1,763.90
1,715.50		 1,745.90 178,475
649		 3,116.00 4,995,375 49,775
1.01%
ONGC 30-Jun-26 289.20 -1.30 -0.45% 293.00
285.00		 288.63 177,750
79		 513.04 495,000 36,000
7.84%
ICICIBANK 26-May-26 1,322.40 -8.90 -0.67% 1,324.70
1,308.00		 1,313.83 175,000
250		 2,299.20 22,264,900 59,500
0.27%
ETERNAL 30-Jun-26 242.00 -2.00 -0.82% 242.00
235.26		 240.01 174,600
72		 419.06 2,400,750 -26,675
-1.10%
VBL 26-May-26 434.25 -1.60 -0.37% 435.30
417.35		 429.25 174,375
155		 748.50 994,500 -10,125
-1.01%
HEROMOTOCO 28-Apr-26 5,346.50 -143.00 -2.60% 5,388.00
5,313.50		 5,354.72 174,000
1,160		 9,317.21 3,859,650 12,150
0.32%
SRF 28-Apr-26 2,449.00 -27.50 -1.11% 2,449.00
2,378.20		 2,413.12 173,400
867		 4,184.35 4,116,800 6,000
0.15%
TORNTPHARM 28-Apr-26 4,184.70 24.30 0.58% 4,193.60
4,106.60		 4,160.33 169,250
677		 7,041.36 3,193,000 38,000
1.20%
KAYNES 28-Apr-26 3,810.00 -52.10 -1.35% 3,835.20
3,725.60		 3,789.34 169,100
1,691		 6,407.77 3,099,500 9,800
0.32%
TRENT 28-Apr-26 3,896.10 -30.80 -0.78% 3,903.00
3,821.30		 3,862.92 161,800
1,618		 6,250.20 7,075,100 22,900
0.32%
PGEL 26-May-26 469.25 -5.45 -1.15% 475.35
449.45		 465.79 158,650
167		 738.98 1,740,400 8,550
0.49%
HDFCLIFE 26-May-26 619.80 12.05 1.98% 622.00
595.35		 612.40 157,300
143		 963.31 1,575,200 13,200
0.85%
ANGELONE 26-May-26 275.00 -3.05 -1.10% 276.29
270.23		 274.15 155,000
62		 424.93 2,470,000 5,000
0.20%
KOTAKBANK 30-Jun-26 372.25 -8.55 -2.25% 374.00
371.75		 372.54 152,000
76		 566.26 1,256,000 104,000
9.03%
CDSL 26-May-26 1,276.20 -18.20 -1.41% 1,279.50
1,243.80		 1,263.10 150,100
316		 1,895.91 2,131,800 19,475
0.92%
JINDALSTEL 26-May-26 1,214.00 -16.70 -1.36% 1,214.00
1,196.00		 1,205.81 146,250
234		 1,763.50 1,321,250 106,875
8.80%
COLPAL 28-Apr-26 1,912.10 -28.90 -1.49% 1,918.00
1,885.60		 1,899.47 145,800
648		 2,769.43 6,249,600 26,775
0.43%
MPHASIS 28-Apr-26 2,319.50 -18.00 -0.77% 2,324.40
2,282.80		 2,302.70 145,200
528		 3,343.52 4,819,925 4,675
0.10%
MOTILALOFS 28-Apr-26 765.60 -16.05 -2.05% 766.90
755.80		 760.60 144,925
187		 1,102.30 1,284,950 20,925
1.66%
IEX 30-Jun-26 129.80 -0.73 -0.56% 129.80
127.80		 128.35 138,750
37		 178.09 693,750 52,500
8.19%
ADANIPOWER 30-Jun-26 182.91 4.84 2.72% 184.71
174.17		 181.02 138,450
39		 250.62 312,400 24,850
8.64%
UPL 26-May-26 633.00 -18.15 -2.79% 633.50
620.90		 628.28 138,210
102		 868.35 688,340 39,295
6.05%
NATIONALUM 30-Jun-26 417.00 -4.75 -1.13% 424.70
413.10		 419.10 135,000
36		 565.79 266,250 78,750
42.00%
RVNL 30-Jun-26 249.75 -5.92 -2.32% 249.93
245.51		 247.60 134,200
88		 332.28 844,850 80,825
10.58%
PETRONET 26-May-26 265.63 -4.24 -1.57% 265.63
259.28		 261.56 131,100
69		 342.91 1,020,300 24,700
2.48%
NIFTY 30-Jun-26 24,037.70 -332.50 -1.36% 24,056.50
23,900.00		 23,969.96 130,650
2,010		 31,316.75 802,620 39,520
5.18%
TCS 26-May-26 2,482.20 -32.80 -1.30% 2,500.00
2,470.10		 2,479.68 130,200
744		 3,228.54 2,276,400 66,500
3.01%
BHARTIARTL 26-May-26 1,880.00 -6.50 -0.34% 1,883.10
1,856.20		 1,866.88 129,200
272		 2,412.01 7,841,775 56,525
0.73%
CROMPTON 26-May-26 241.00 -3.03 -1.24% 241.00
235.70		 238.75 127,800
71		 305.12 912,600 25,200
2.84%
VEDL 30-Jun-26 748.95 -1.90 -0.25% 750.65
741.70		 744.99 127,650
111		 950.98 174,800 -37,950
-17.84%
PHOENIXLTD 28-Apr-26 1,752.30 -13.70 -0.78% 1,762.60
1,712.10		 1,743.52 124,950
357		 2,178.53 3,872,750 8,050
0.21%
AXISBANK 26-May-26 1,346.80 -13.20 -0.97% 1,346.80
1,329.20		 1,337.54 124,375
199		 1,663.57 14,106,875 67,500
0.48%
NUVAMA 28-Apr-26 1,284.90 -23.80 -1.82% 1,288.10
1,260.00		 1,277.49 122,000
244		 1,558.54 1,913,000 -11,500
-0.60%
LT 26-May-26 3,961.50 -26.30 -0.66% 3,978.00
3,847.80		 3,916.60 121,975
697		 4,777.27 2,150,225 16,450
0.77%
NMDC 30-Jun-26 85.73 -0.66 -0.76% 85.73
84.85		 85.16 121,500
18		 103.47 722,250 40,500
5.94%
DLF 26-May-26 565.35 -8.90 -1.55% 566.00
550.00		 559.93 115,500
140		 646.72 3,005,475 32,175
1.08%
HCLTECH 26-May-26 1,389.50 -16.90 -1.20% 1,403.00
1,375.50		 1,385.63 115,500
330		 1,600.40 2,364,600 50,050
2.16%
INFY 30-Jun-26 1,270.00 -19.90 -1.54% 1,283.70
1,264.00		 1,269.52 114,800
287		 1,457.41 978,000 65,600
7.19%
MCX 26-May-26 2,720.00 26.30 0.98% 2,720.00
2,674.00		 2,699.04 114,375
183		 3,087.03 306,250 -5,625
-1.80%
ADANIGREEN 26-May-26 1,092.25 0.55 0.05% 1,095.00
1,052.00		 1,075.90 112,200
187		 1,207.16 514,800 10,200
2.02%
IOC 30-Jun-26 140.90 -3.99 -2.75% 141.20
140.35		 140.71 112,125
23		 157.77 580,125 39,000
7.21%
MOTHERSON 30-Jun-26 120.46 -3.27 -2.64% 120.60
118.79		 119.74 110,700
18		 132.55 719,550 -30,750
-4.10%
LICI 26-May-26 794.00 -10.70 -1.33% 795.00
786.00		 791.57 109,200
156		 864.39 880,600 65,800
8.08%
LTM 28-Apr-26 4,422.60 -46.80 -1.05% 4,445.00
4,375.00		 4,412.02 105,600
704		 4,659.09 3,952,500 16,350
0.42%
ADANIENSOL 26-May-26 1,186.55 23.45 2.02% 1,191.00
1,127.10		 1,170.52 103,950
154		 1,216.76 3,189,375 2,025
0.06%
GODFRYPHLP 28-Apr-26 2,062.10 -49.10 -2.33% 2,065.00
2,019.20		 2,049.99 103,675
377		 2,125.33 470,525 45,650
10.74%
ITC 30-Jun-26 304.30 -4.10 -1.33% 304.65
303.50		 303.86 102,400
64		 311.15 1,684,800 49,600
3.03%
LODHA 26-May-26 825.85 -6.85 -0.82% 825.85
788.60		 808.08 101,250
225		 818.18 1,131,750 9,450
0.84%
APOLLOHOSP 28-Apr-26 7,502.00 -23.00 -0.31% 7,530.00
7,417.00		 7,476.84 100,000
800		 7,476.84 2,424,000 500
0.02%
ICICIGI 28-Apr-26 1,778.00 -14.50 -0.81% 1,780.70
1,755.30		 1,765.87 99,775
307		 1,761.90 5,208,125 -5,525
-0.11%
SAIL 26-May-26 164.47 -3.81 -2.26% 164.47
163.14		 163.21 98,700
21		 161.09 35,997,300 -14,100
-0.04%
LICHSGFIN 26-May-26 522.60 -14.60 -2.72% 527.00
519.15		 521.64 98,000
98		 511.21 685,000 36,000
5.55%
SWIGGY 26-May-26 267.20 -8.05 -2.92% 268.05
263.10		 265.43 96,200
74		 255.34 998,400 20,800
2.13%
IRFC 30-Jun-26 96.82 -1.75 -1.78% 96.82
95.36		 95.99 93,500
22		 89.75 1,377,000 46,750
3.51%
AMBUJACEM 26-May-26 442.00 -7.25 -1.61% 442.00
430.85		 437.46 93,450
89		 408.81 7,624,050 15,750
0.21%
WAAREEENER 26-May-26 3,400.00 85.20 2.57% 3,401.00
3,247.80		 3,350.29 89,775
513		 3,007.72 171,500 25,550
17.51%
PIIND 28-Apr-26 2,920.20 -36.40 -1.23% 2,929.10
2,857.50		 2,902.11 89,075
509		 2,585.05 2,516,150 1,575
0.06%
INDUSINDBK 26-May-26 818.90 -16.30 -1.95% 822.05
810.00		 814.46 87,500
125		 712.65 1,250,200 32,200
2.64%
DELHIVERY 26-May-26 471.35 -3.25 -0.68% 471.85
459.40		 467.03 87,150
42		 407.02 352,750 -10,375
-2.86%
BAJAJ-AUTO 26-May-26 9,760.00 -68.00 -0.69% 9,800.00
9,700.50		 9,760.92 85,350
1,138		 8,330.95 180,075 74,625
70.77%
KEI 28-Apr-26 4,379.00 -82.70 -1.85% 4,429.90
4,292.00		 4,370.01 84,700
484		 3,701.40 2,035,425 6,825
0.34%
PFC 30-Jun-26 431.20 -8.10 -1.84% 432.00
425.85		 429.66 83,200
64		 357.48 247,000 48,100
24.18%
BSE 26-May-26 3,296.10 5.40 0.16% 3,301.10
3,229.40		 3,280.89 82,875
221		 2,719.04 499,875 9,750
1.99%
SUPREMEIND 28-Apr-26 3,838.00 15.40 0.40% 3,854.40
3,725.30		 3,808.16 82,775
473		 3,152.20 2,014,775 -4,200
-0.21%
ASIANPAINT 26-May-26 2,355.00 -29.00 -1.22% 2,355.00
2,284.40		 2,322.02 82,750
331		 1,921.47 1,120,750 20,000
1.82%
BEL 30-Jun-26 447.65 -1.70 -0.38% 447.65
442.00		 444.40 82,650
58		 367.30 998,925 4,275
0.43%
SONACOMS 26-May-26 560.00 1.10 0.20% 560.15
545.00		 554.75 82,075
67		 455.31 156,800 -7,350
-4.48%
MANKIND 28-Apr-26 2,075.00 -12.40 -0.59% 2,086.00
2,025.00		 2,065.37 81,000
360		 1,672.95 2,655,450 11,475
0.43%
AUBANK 26-May-26 969.75 -18.85 -1.91% 972.70
958.00		 965.43 78,000
78		 753.04 573,000 13,000
2.32%
TMPV 30-Jun-26 343.40 -1.30 -0.38% 343.40
335.40		 339.53 77,600
97		 263.48 796,000 5,600
0.71%
VMM 26-May-26 114.22 -0.80 -0.70% 114.35
111.20		 113.59 77,600
16		 88.15 412,250 19,400
4.94%
HINDZINC 26-May-26 560.15 -7.35 -1.30% 562.10
554.85		 559.01 77,175
63		 431.42 1,760,325 9,800
0.56%
INDUSTOWER 26-May-26 437.50 -4.30 -0.97% 438.50
430.40		 434.80 76,500
45		 332.62 962,200 22,100
2.35%
DIVISLAB 28-Apr-26 6,068.00 -57.00 -0.93% 6,068.00
5,988.50		 6,021.83 76,000
760		 4,576.59 2,840,500 1,800
0.06%
SUNPHARMA 26-May-26 1,658.60 -10.30 -0.62% 1,676.70
1,654.00		 1,665.79 73,500
210		 1,224.36 2,362,150 11,200
0.48%
JSWENERGY 26-May-26 506.20 12.30 2.49% 506.60
478.80		 497.58 72,000
72		 358.26 280,000 -2,000
-0.71%
HINDPETRO 30-Jun-26 354.00 -11.70 -3.20% 354.00
345.35		 349.98 70,875
35		 248.05 145,800 16,200
12.50%
SBIN 30-Jun-26 1,036.80 -27.30 -2.57% 1,038.85
1,031.85		 1,035.00 70,500
94		 729.68 1,483,500 5,250
0.36%
M&M 26-May-26 3,222.00 -63.30 -1.93% 3,247.00
3,210.00		 3,230.27 69,000
345		 2,228.89 2,742,400 13,400
0.49%
INDHOTEL 26-May-26 641.65 -4.85 -0.75% 641.65
624.00		 632.08 68,000
68		 429.81 688,000 7,000
1.03%
BRITANNIA 28-Apr-26 5,546.00 -21.00 -0.38% 5,547.50
5,466.50		 5,518.56 67,375
539		 3,718.13 2,811,875 -14,375
-0.51%
LAURUSLABS 26-May-26 1,098.00 -9.35 -0.84% 1,099.10
1,081.95		 1,092.29 67,150
79		 733.47 612,850 15,300
2.56%
RBLBANK 26-May-26 318.70 -4.95 -1.53% 318.70
314.00		 317.12 66,675
21		 211.44 457,200 19,050
4.35%
BHEL 30-Jun-26 289.71 1.80 0.63% 289.71
284.16		 286.51 65,625
25		 188.02 291,375 13,125
4.72%
NYKAA 26-May-26 258.66 -2.46 -0.94% 259.00
254.00		 257.97 65,625
21		 169.29 912,500 37,500
4.29%
TATAELXSI 28-Apr-26 4,396.90 -51.60 -1.16% 4,430.00
4,344.60		 4,371.01 64,700
647		 2,828.04 1,563,900 -7,500
-0.48%
INDIGO 26-May-26 4,409.40 -170.80 -3.73% 4,445.70
4,351.10		 4,414.96 64,500
430		 2,847.65 247,500 15,450
6.66%
COFORGE 26-May-26 1,227.30 -5.30 -0.43% 1,229.80
1,207.00		 1,217.25 64,500
172		 785.13 912,375 3,750
0.41%
TATAPOWER 30-Jun-26 414.00 11.20 2.78% 414.05
398.80		 408.08 63,800
44		 260.36 210,250 4,350
2.11%
DABUR 26-May-26 431.60 -8.60 -1.95% 433.05
427.00		 430.05 63,750
51		 274.16 715,000 21,250
3.06%
INDIANB 26-May-26 945.00 -24.35 -2.51% 945.00
937.50		 939.94 61,000
61		 573.36 133,000 -18,000
-11.92%
KALYANKJIL 26-May-26 445.40 -8.20 -1.81% 450.40
440.05		 445.29 59,925
51		 266.84 555,775 5,875
1.07%
LUPIN 26-May-26 2,350.00 2.00 0.09% 2,350.00
2,323.00		 2,337.54 54,825
129		 1,281.56 187,425 13,600
7.82%
MAXHEALTH 26-May-26 956.40 -6.55 -0.68% 957.50
942.50		 950.06 54,075
103		 513.74 653,625 23,100
3.66%
NESTLEIND 26-May-26 1,235.00 -24.30 -1.93% 1,256.00
1,235.00		 1,245.79 53,500
107		 666.50 444,000 15,000
3.50%
AUROPHARMA 26-May-26 1,351.60 -3.80 -0.28% 1,355.00
1,338.30		 1,347.42 52,800
96		 711.44 235,400 35,200
17.58%
POWERINDIA 28-Apr-26 28,410.00 10.00 0.04% 28,600.00
27,800.00		 28,309.49 52,350
1,047		 14,820.02 362,250 6,250
1.76%
NHPC 30-Jun-26 78.00 -0.14 -0.18% 78.00
76.26		 77.25 51,200
8		 39.55 569,600 38,400
7.23%
ULTRACEMCO 28-Apr-26 11,386.00 -237.00 -2.04% 11,444.00
11,325.00		 11,370.87 51,200
1,024		 5,821.89 2,189,800 5,550
0.25%
HAL 26-May-26 4,107.50 -31.90 -0.77% 4,135.00
4,052.70		 4,099.85 51,000
340		 2,090.92 459,300 10,050
2.24%
PREMIERENE 26-May-26 988.40 18.00 1.85% 988.40
960.80		 982.63 50,600
88		 497.21 92,575 21,275
29.84%
BANKNIFTY 26-May-26 55,265.60 -1,028.40 -1.83% 55,700.00
54,851.20		 55,070.82 50,190
1,673		 27,640.04 341,460 1,560
0.46%
CONCOR 26-May-26 482.00 -5.05 -1.04% 482.00
472.95		 476.96 48,750
39		 232.52 870,000 13,750
1.61%
JUBLFOOD 30-Jun-26 418.65 -3.95 -0.93% 425.30
412.50		 416.37 47,500
38		 197.78 487,500 27,500
5.98%
CIPLA 26-May-26 1,224.50 -16.70 -1.35% 1,226.90
1,215.00		 1,218.98 46,875
125		 571.40 1,324,875 16,125
1.23%
BLUESTARCO 26-May-26 1,700.00 27.90 1.67% 1,707.00
1,617.00		 1,689.16 46,150
142		 779.55 402,025 14,625
3.78%
VBL 30-Jun-26 436.50 -1.70 -0.39% 436.50
420.00		 425.19 43,875
39		 186.55 96,750 -21,375
-18.10%
GMRAIRPORT 30-Jun-26 95.90 -0.69 -0.71% 95.90
93.50		 94.81 41,850
6		 39.68 509,175 -20,925
-3.95%
ADANIENT 30-Jun-26 2,165.00 47.60 2.25% 2,171.00
2,060.60		 2,135.46 41,715
135		 890.81 81,267 16,068
24.64%
DRREDDY 26-May-26 1,224.00 -13.60 -1.10% 1,224.80
1,209.90		 1,218.33 41,250
66		 502.56 352,500 6,250
1.81%
TIINDIA 28-Apr-26 2,723.20 -25.50 -0.93% 2,731.00
2,662.00		 2,699.78 40,200
201		 1,085.31 2,527,200 2,400
0.10%
COCHINSHIP 26-May-26 1,422.90 -47.30 -3.22% 1,442.00
1,402.10		 1,429.03 40,000
100		 571.61 322,000 11,600
3.74%
FEDERALBNK 30-Jun-26 289.80 -5.30 -1.80% 292.00
287.90		 289.80 40,000
8		 115.92 420,000 5,000
1.20%
PAYTM 26-May-26 1,105.80 -24.25 -2.15% 1,107.15
1,091.60		 1,101.42 39,875
55		 439.19 643,800 9,425
1.49%
JSWSTEEL 26-May-26 1,209.50 -17.60 -1.43% 1,209.50
1,201.10		 1,205.62 39,825
59		 480.14 4,303,800 16,875
0.39%
BAJAJFINSV 26-May-26 1,789.10 -35.60 -1.95% 1,789.90
1,766.60		 1,778.15 39,750
159		 706.81 1,609,750 15,750
0.99%
CHOLAFIN 26-May-26 1,540.40 -50.00 -3.14% 1,555.60
1,530.90		 1,543.62 39,375
63		 607.80 470,000 13,125
2.87%
OFSS 28-Apr-26 7,170.50 -96.00 -1.32% 7,200.50
7,091.00		 7,146.40 39,075
521		 2,792.46 1,423,725 150
0.01%
BDL 26-May-26 1,314.70 -20.90 -1.56% 1,326.60
1,290.50		 1,311.89 38,850
111		 509.67 533,750 700
0.13%
VOLTAS 30-Jun-26 1,302.00 25.50 2.00% 1,302.00
1,263.10		 1,290.41 38,625
103		 498.42 81,375 4,500
5.85%
GODREJPROP 26-May-26 1,699.20 -33.30 -1.92% 1,703.10
1,655.70		 1,683.87 38,500
140		 648.29 265,375 16,775
6.75%
SBICARD 30-Jun-26 635.10 -10.10 -1.57% 636.00
622.95		 631.66 38,400
48		 242.56 549,600 20,800
3.93%
CGPOWER 26-May-26 728.00 -10.15 -1.38% 735.00
715.60		 726.30 38,250
45		 277.81 180,200 850
0.47%
SOLARINDS 28-Apr-26 14,145.00 48.00 0.34% 14,257.00
13,705.00		 14,052.47 37,700
754		 5,297.78 687,450 6,350
0.93%
BPCL 30-Jun-26 294.40 -7.60 -2.52% 294.40
290.10		 292.43 37,525
19		 109.73 144,175 1,975
1.39%
MAZDOCK 26-May-26 2,450.00 -37.00 -1.49% 2,470.00
2,407.60		 2,442.14 36,600
183		 893.82 182,400 10,800
6.29%
BANKINDIA 30-Jun-26 144.00 -6.18 -4.12% 144.25
143.50		 143.71 36,400
7		 52.31 509,600 10,400
2.08%
DIXON 26-May-26 10,420.50 -220.00 -2.07% 10,480.00
10,211.00		 10,345.14 36,250
725		 3,750.11 299,900 12,800
4.46%
MARICO 26-May-26 762.80 -3.60 -0.47% 765.40
758.75		 763.43 36,000
30		 274.83 130,800 3,600
2.83%
INOXWIND 30-Jun-26 88.94 0.67 0.76% 88.94
82.56		 85.80 35,750
10		 30.67 196,625 -3,575
-1.79%
TRENT 26-May-26 3,905.40 -27.30 -0.69% 3,906.10
3,834.10		 3,865.82 35,700
357		 1,380.10 837,200 13,900
1.69%
TVSMOTOR 26-May-26 3,759.60 -105.00 -2.72% 3,788.00
3,747.00		 3,763.46 35,700
204		 1,343.56 155,400 11,550
8.03%
HAVELLS 26-May-26 1,280.00 -5.40 -0.42% 1,280.00
1,245.50		 1,268.69 35,500
71		 450.38 152,000 7,000
4.83%
LTM 26-May-26 4,323.30 -71.80 -1.63% 4,356.00
4,305.20		 4,326.16 35,250
235		 1,524.97 227,850 21,300
10.31%
TECHM 26-May-26 1,432.00 -15.60 -1.08% 1,442.80
1,423.70		 1,431.35 34,200
57		 489.52 413,400 11,400
2.84%
CAMS 26-May-26 701.50 -10.60 -1.49% 701.50
685.65		 697.04 33,750
45		 235.25 539,250 -2,250
-0.42%
HINDALCO 30-Jun-26 987.00 -18.70 -1.86% 1,001.00
980.55		 988.42 33,600
48		 332.11 972,300 5,600
0.58%
ZYDUSLIFE 26-May-26 920.30 -1.10 -0.12% 920.30
903.00		 908.61 33,300
37		 302.57 164,700 15,300
10.24%
PATANJALI 26-May-26 458.25 -12.45 -2.64% 460.00
455.00		 457.29 33,300
37		 152.28 173,700 11,700
7.22%
CDSL 30-Jun-26 1,272.20 -17.10 -1.33% 1,273.00
1,237.10		 1,255.83 33,250
70		 417.56 266,475 1,900
0.72%
ADANIPORTS 30-Jun-26 1,477.00 -17.80 -1.19% 1,477.00
1,446.00		 1,461.89 32,775
69		 479.13 125,875 2,850
2.32%
HINDUNILVR 26-May-26 2,150.30 -26.40 -1.21% 2,152.00
2,132.10		 2,143.22 32,700
109		 700.83 589,200 7,500
1.29%
BHARATFORG 26-May-26 1,774.50 -32.70 -1.81% 1,791.60
1,746.20		 1,771.45 32,500
65		 575.72 107,000 -4,500
-4.04%
EXIDEIND 30-Jun-26 329.20 -0.65 -0.20% 331.35
319.15		 325.11 32,400
18		 105.34 140,400 -1,800
-1.27%
SHRIRAMFIN 30-Jun-26 1,010.00 -28.25 -2.72% 1,015.00
1,008.00		 1,010.41 32,175
39		 325.10 289,575 13,200
4.78%
KFINTECH 26-May-26 883.10 -13.25 -1.48% 886.15
868.00		 879.11 32,000
64		 281.32 388,500 5,500
1.44%
EICHERMOT 26-May-26 7,190.00 -295.00 -3.94% 7,311.50
7,166.00		 7,228.49 31,700
317		 2,291.43 281,200 12,800
4.77%
KAYNES 26-May-26 3,772.00 -53.60 -1.40% 3,804.60
3,691.70		 3,768.55 31,700
317		 1,194.63 288,600 11,000
3.96%
NTPC 30-Jun-26 390.50 5.30 1.38% 390.80
381.80		 386.88 31,500
21		 121.87 1,782,000 9,000
0.51%
TITAN 26-May-26 4,499.20 -43.20 -0.95% 4,533.00
4,477.50		 4,494.73 31,150
178		 1,400.11 399,350 5,425
1.38%
ICICIBANK 30-Jun-26 1,332.00 -7.00 -0.52% 1,332.00
1,315.80		 1,322.84 30,800
44		 407.43 1,151,500 19,600
1.73%
KPITTECH 26-May-26 718.45 -4.10 -0.57% 719.80
700.55		 706.72 30,175
71		 213.25 298,350 -8,500
-2.77%
BIOCON 30-Jun-26 347.00 -6.55 -1.85% 347.00
343.95		 345.04 30,000
12		 103.51 197,500 27,500
16.18%
AMBUJACEM 30-Jun-26 442.60 -8.55 -1.90% 442.60
435.00		 439.42 29,400
28		 129.19 111,300 12,600
12.77%
ADANIGREEN 30-Jun-26 1,097.00 0.55 0.05% 1,100.00
1,061.15		 1,080.07 28,200
47		 304.58 75,600 5,400
7.69%
CUMMINSIND 26-May-26 5,109.00 -47.50 -0.92% 5,139.10
5,040.00		 5,102.15 27,200
136		 1,387.78 69,400 4,000
6.12%
TCS 30-Jun-26 2,483.00 -31.80 -1.26% 2,490.60
2,471.90		 2,479.39 25,725
147		 637.82 529,550 9,625
1.85%
RECLTD 30-Jun-26 347.20 -7.05 -1.99% 347.20
344.20		 345.48 25,200
18		 87.06 168,000 15,400
10.09%
LTIM 28-Apr-26 4,530.00 -40.00 -0.88% 4,669.00
4,515.00		 4,571.51 24,900
166		 1,138.31 3,952,500 16,350
0.42%
BAJFINANCE 30-Jun-26 911.75 -20.65 -2.21% 911.75
891.05		 904.47 24,750
33		 223.86 353,250 9,000
2.61%
SBILIFE 26-May-26 1,928.30 -8.10 -0.42% 1,933.40
1,905.10		 1,919.49 24,000
64		 460.68 234,000 12,000
5.41%
INDUSTOWER 30-Jun-26 439.80 -3.80 -0.86% 439.80
433.10		 439.31 23,800
14		 104.56 113,900 3,400
3.08%
BANKBARODA 30-Jun-26 272.50 -8.25 -2.94% 272.50
271.00		 271.83 23,400
8		 63.61 468,000 8,775
1.91%
BOSCHLTD 28-Apr-26 37,140.00 -330.00 -0.88% 37,350.00
36,620.00		 37,002.27 23,375
935		 8,649.28 330,100 -750
-0.23%
OBEROIRLTY 26-May-26 1,598.10 -9.80 -0.61% 1,599.70
1,565.00		 1,587.33 23,100
66		 366.67 499,450 -700
-0.14%
NAUKRI 26-May-26 990.00 -5.20 -0.52% 990.00
975.00		 980.97 22,500
60		 220.72 195,375 7,875
4.20%
GAIL 30-Jun-26 156.00 -0.15 -0.10% 156.00
152.70		 153.88 22,050
7		 33.93 252,000 -6,300
-2.44%
ALKEM 28-Apr-26 5,403.00 -37.50 -0.69% 5,415.50
5,300.50		 5,367.87 22,000
176		 1,180.93 1,137,625 4,250
0.37%
AXISBANK 30-Jun-26 1,352.70 -16.10 -1.18% 1,352.70
1,339.70		 1,343.05 21,875
35		 293.79 423,750 -1,250
-0.29%
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%
GRASIM 26-May-26 2,724.20 -44.60 -1.61% 2,735.60
2,716.50		 2,724.87 21,500
86		 585.85 212,000 14,250
7.21%
PERSISTENT 26-May-26 5,275.50 -90.80 -1.69% 5,335.90
5,230.10		 5,277.20 21,500
215		 1,134.60 272,800 500
0.18%
ICICIPRULI 26-May-26 551.00 -0.15 -0.03% 551.30
540.00		 546.12 21,275
23		 116.19 183,150 6,475
3.66%
MIDCPNIFTY 26-May-26 13,278.45 -171.30 -1.27% 13,278.80
13,138.00		 13,208.09 20,760
692		 2,742.00 100,080 -2,040
-2.00%
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%
LTF 30-Jun-26 270.00 -6.31 -2.28% 270.80
268.05		 269.96 20,250
9		 54.67 139,500 9,000
6.90%
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%
ANGELONE 30-Jun-26 272.00 -4.51 -1.63% 272.50
270.00		 271.93 20,000
8		 54.39 135,000 7,500
5.88%
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%
BANKNIFTY 30-Jun-26 55,600.00 -962.20 -1.70% 55,932.80
55,205.00		 55,404.84 19,350
645		 10,720.84 70,770 6,000
9.26%
MUTHOOTFIN 26-May-26 3,535.00 -19.70 -0.55% 3,542.00
3,428.40		 3,500.64 18,975
69		 664.25 83,600 0
0.00%
TATACONSUM 26-May-26 1,085.00 -11.70 -1.07% 1,092.20
1,081.50		 1,087.64 18,700
34		 203.39 745,800 3,850
0.52%
PAGEIND 28-Apr-26 36,235.00 20.00 0.06% 36,350.00
35,650.00		 35,990.35 18,360
1,224		 6,607.83 347,400 -2,580
-0.74%
OIL 30-Jun-26 466.35 -3.30 -0.70% 476.00
466.35		 471.89 18,200
13		 85.88 179,200 9,800
5.79%
SWIGGY 30-Jun-26 267.10 -8.75 -3.17% 268.20
262.65		 266.04 18,200
14		 48.42 123,500 15,600
14.46%
BANDHANBNK 30-Jun-26 167.76 -2.59 -1.52% 168.10
166.88		 167.44 18,000
5		 30.14 172,800 -7,200
-4.00%
MARUTI 26-May-26 13,300.00 -502.00 -3.64% 13,500.00
13,242.00		 13,381.03 17,750
355		 2,375.13 272,200 6,550
2.47%
HDFCLIFE 30-Jun-26 621.75 12.30 2.02% 621.75
604.00		 614.09 17,600
16		 108.08 166,100 -5,500
-3.21%
INDUSINDBK 30-Jun-26 818.85 -15.25 -1.83% 818.85
816.25		 818.24 17,500
25		 143.19 318,500 16,800
5.57%
AMBER 26-May-26 7,116.50 -39.00 -0.55% 7,252.00
7,050.00		 7,139.77 17,400
174		 1,242.32 55,100 -1,300
-2.30%
HYUNDAI 26-May-26 1,735.50 -26.40 -1.50% 1,737.50
1,701.10		 1,724.69 17,325
63		 298.80 415,800 9,075
2.23%
INDIGO 30-Jun-26 4,435.50 -170.10 -3.69% 4,460.00
4,406.50		 4,439.12 17,250
115		 765.75 43,950 2,550
6.16%
UNITDSPR 26-May-26 1,257.00 -21.30 -1.67% 1,263.70
1,245.00		 1,255.76 17,200
43		 215.99 255,600 1,600
0.63%
POWERGRID 30-Jun-26 305.10 -1.60 -0.52% 305.15
302.40		 303.80 17,100
9		 51.95 611,800 0
0.00%
PETRONET 30-Jun-26 262.30 -7.20 -2.67% 263.53
261.00		 262.24 17,100
9		 44.84 81,700 5,700
7.50%
DMART 26-May-26 4,353.00 -53.90 -1.22% 4,382.00
4,306.00		 4,344.64 16,950
113		 736.42 116,400 10,500
9.92%
PNBHOUSING 26-May-26 853.45 -19.55 -2.24% 856.20
846.00		 853.38 16,900
26		 144.22 234,650 3,250
1.40%
NAM-INDIA 26-May-26 915.00 -37.40 -3.93% 935.20
915.00		 926.78 16,875
27		 156.39 88,125 3,125
3.68%
BAJAJHLDNG 28-Apr-26 10,018.00 -28.00 -0.28% 10,029.00
9,694.50		 9,953.28 16,650
333		 1,657.22 256,200 5,000
1.99%
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%
ABB 26-May-26 6,817.00 -7.50 -0.11% 6,817.00
6,660.00		 6,756.98 16,250
130		 1,098.01 77,250 3,125
4.22%
BSE 30-Jun-26 3,305.30 6.90 0.21% 3,305.30
3,254.00		 3,283.86 16,125
43		 529.52 64,125 -2,250
-3.39%
LT 30-Jun-26 3,950.60 -33.60 -0.84% 3,970.00
3,829.90		 3,905.90 15,750
90		 615.18 203,350 3,500
1.75%
HDFCAMC 26-May-26 2,580.00 -56.40 -2.14% 2,585.30
2,540.90		 2,570.48 15,600
52		 400.99 113,700 -900
-0.79%
ABCAPITAL 30-Jun-26 336.40 -7.55 -2.20% 337.30
336.40		 336.76 15,500
5		 52.20 52,700 6,200
13.33%
HEROMOTOCO 26-May-26 5,386.50 -125.50 -2.28% 5,421.00
5,350.00		 5,386.98 15,450
103		 832.29 67,200 7,800
13.13%
POLYCAB 26-May-26 7,446.00 -238.50 -3.10% 7,571.00
7,410.50		 7,460.05 15,125
121		 1,128.33 58,875 6,375
12.14%
COLPAL 26-May-26 1,905.00 -30.40 -1.57% 1,910.70
1,879.00		 1,895.71 15,075
67		 285.78 283,725 4,950
1.78%
UPL 30-Jun-26 632.00 -22.30 -3.41% 632.00
625.10		 627.04 14,905
11		 93.46 33,875 1,355
4.17%
HINDZINC 30-Jun-26 561.35 -4.10 -0.73% 564.70
556.50		 562.12 14,700
12		 82.63 202,125 9,800
5.10%
JSWENERGY 30-Jun-26 507.15 12.45 2.52% 507.20
479.15		 489.87 14,000
14		 68.58 27,000 2,000
8.00%
SONACOMS 30-Jun-26 563.00 2.05 0.37% 563.80
550.00		 555.70 13,475
11		 74.88 26,950 9,800
57.14%
DLF 30-Jun-26 570.00 -8.00 -1.38% 570.00
556.00		 564.07 13,200
16		 74.46 102,300 0
0.00%
SIEMENS 26-May-26 3,349.00 -37.70 -1.11% 3,382.50
3,273.00		 3,336.99 13,125
75		 437.98 48,650 875
1.83%
LICHSGFIN 30-Jun-26 524.00 -14.50 -2.69% 525.40
521.80		 523.40 13,000
13		 68.04 35,000 3,000
9.38%
MCX 30-Jun-26 2,729.00 19.90 0.73% 2,731.90
2,679.50		 2,708.49 12,500
20		 338.56 71,875 4,375
6.48%
FORTIS 26-May-26 847.20 -8.35 -0.98% 851.95
836.95		 844.46 12,400
16		 104.71 141,825 0
0.00%
TATAELXSI 26-May-26 4,370.00 -54.30 -1.23% 4,375.10
4,313.00		 4,347.87 12,400
124		 539.14 165,900 6,600
4.14%
PGEL 30-Jun-26 462.45 -7.20 -1.53% 468.45
446.35		 461.22 12,350
13		 56.96 270,750 2,850
1.06%
ASIANPAINT 30-Jun-26 2,340.40 -32.30 -1.36% 2,348.50
2,281.00		 2,313.93 12,250
49		 283.46 97,500 2,750
2.90%
DALBHARAT 26-May-26 1,939.60 -38.90 -1.97% 1,940.00
1,903.00		 1,928.30 12,025
37		 231.88 38,350 4,875
14.56%
COFORGE 30-Jun-26 1,235.00 -5.10 -0.41% 1,236.00
1,218.10		 1,226.20 12,000
32		 147.14 75,750 0
0.00%
SRF 26-May-26 2,454.00 -29.00 -1.17% 2,454.20
2,390.00		 2,420.26 12,000
60		 290.43 85,000 1,600
1.92%
PIIND 26-May-26 2,906.00 -43.60 -1.48% 2,910.50
2,892.00		 2,899.57 11,900
68		 345.05 83,650 8,050
10.65%
M&M 30-Jun-26 3,244.00 -62.30 -1.88% 3,262.90
3,230.00		 3,250.05 11,000
55		 357.51 247,600 1,800
0.73%
APLAPOLLO 26-May-26 2,015.00 -61.30 -2.95% 2,035.00
2,009.00		 2,019.05 10,150
29		 204.93 64,400 3,850
6.36%
PRESTIGE 26-May-26 1,301.00 -33.20 -2.49% 1,306.50
1,265.80		 1,288.12 9,450
21		 121.73 79,200 1,350
1.73%
SUNPHARMA 30-Jun-26 1,669.10 -10.20 -0.61% 1,685.70
1,665.00		 1,672.70 9,450
27		 158.07 366,450 -700
-0.19%
CROMPTON 30-Jun-26 242.00 -3.48 -1.42% 242.00
240.84		 241.56 9,000
5		 21.74 108,000 -1,800
-1.64%
INDIANB 30-Jun-26 936.15 -28.60 -2.96% 965.70
932.70		 938.70 9,000
9		 84.48 25,000 1,000
4.17%
KPITTECH 30-Jun-26 721.80 -3.75 -0.52% 721.80
706.00		 709.27 8,925
21		 63.30 50,575 2,550
5.31%
TORNTPHARM 26-May-26 4,184.20 16.30 0.39% 4,190.00
4,109.90		 4,161.87 8,500
34		 353.76 19,250 -1,500
-7.23%
APOLLOHOSP 26-May-26 7,536.50 -32.50 -0.43% 7,578.50
7,469.50		 7,518.47 8,250
66		 620.27 82,125 3,250
4.12%
KEI 26-May-26 4,299.20 -97.60 -2.22% 4,351.80
4,270.10		 4,306.49 8,050
46		 346.67 145,425 1,750
1.22%
FORCEMOT 28-Apr-26 22,314.00 -374.00 -1.65% 22,314.00
21,757.00		 22,077.08 8,000
320		 1,766.17 71,225 1,625
2.33%
360ONE 26-May-26 1,000.90 -13.75 -1.36% 1,000.90
976.05		 993.62 8,000
16		 79.49 145,500 500
0.34%
SHREECEM 28-Apr-26 24,000.00 -385.00 -1.58% 24,295.00
23,650.00		 23,868.53 7,925
317		 1,891.58 369,475 375
0.10%
HAL 30-Jun-26 4,126.20 -38.00 -0.91% 4,153.60
4,089.70		 4,118.74 7,650
51		 315.08 48,600 -450
-0.92%
NUVAMA 26-May-26 1,281.90 -24.40 -1.87% 1,283.60
1,266.30		 1,276.65 7,500
15		 95.75 55,000 3,000
5.77%
LODHA 30-Jun-26 815.00 -22.70 -2.71% 819.80
792.75		 808.29 7,200
16		 58.20 25,650 -450
-1.72%
DIVISLAB 26-May-26 6,084.00 -74.00 -1.20% 6,084.00
6,030.00		 6,057.42 7,100
71		 430.08 76,400 3,400
4.66%
LAURUSLABS 30-Jun-26 1,100.95 -14.15 -1.27% 1,103.15
1,100.50		 1,101.71 6,800
8		 74.92 36,550 0
0.00%
BHARTIARTL 30-Jun-26 1,890.10 -7.40 -0.39% 1,892.50
1,870.00		 1,878.35 6,650
14		 124.91 1,295,325 0
0.00%
HCLTECH 30-Jun-26 1,384.10 -18.20 -1.30% 1,394.00
1,372.90		 1,382.02 6,650
19		 91.90 168,000 4,200
2.56%
TRENT 30-Jun-26 3,914.00 -37.30 -0.94% 3,923.00
3,850.10		 3,889.47 6,500
65		 252.82 44,800 3,700
9.00%
NBCC 30-Jun-26 87.34 -3.09 -3.42% 87.34
87.34		 87.34 6,500
1		 5.68 279,500 0
0.00%
HINDUNILVR 30-Jun-26 2,136.00 -33.00 -1.52% 2,143.80
2,126.00		 2,135.30 6,300
21		 134.52 136,200 4,200
3.18%
NYKAA 30-Jun-26 259.92 0.54 0.21% 259.92
258.01		 258.96 6,250
2		 16.19 43,750 0
0.00%
SOLARINDS 26-May-26 14,209.00 60.00 0.42% 14,319.00
13,737.00		 14,168.08 6,100
122		 864.25 81,550 2,500
3.16%
MANAPPURAM 30-Jun-26 267.30 0.00 0.00% 267.30
267.30		 267.30 6,000
2		 16.04 120,000 0
0.00%
FINNIFTY 28-Apr-26 25,800.00 -487.30 -1.85% 25,940.00
25,551.00		 25,745.37 5,760
89		 1,482.93 26,340 -540
-2.01%
DIXON 30-Jun-26 10,400.00 -213.50 -2.01% 10,447.50
10,218.00		 10,314.88 5,700
114		 587.95 30,400 2,200
7.80%
CIPLA 30-Jun-26 1,225.00 -20.70 -1.66% 1,228.00
1,220.00		 1,222.63 5,625
15		 68.77 97,125 1,125
1.17%
GLENMARK 26-May-26 2,171.10 -11.70 -0.54% 2,171.10
2,135.00		 2,149.80 5,625
15		 120.93 59,250 -750
-1.25%
LICI 30-Jun-26 797.30 -11.00 -1.36% 797.30
787.80		 792.56 5,600
8		 44.38 86,800 1,400
1.64%
GODREJCP 26-May-26 1,061.75 -18.20 -1.69% 1,064.10
1,049.35		 1,060.53 5,500
11		 58.33 78,000 500
0.65%
MAXHEALTH 30-Jun-26 964.10 -1.25 -0.13% 964.10
948.85		 959.26 5,250
10		 50.36 104,475 -1,575
-1.49%
GODREJPROP 30-Jun-26 1,698.70 -47.20 -2.70% 1,720.00
1,672.50		 1,692.66 5,225
19		 88.44 24,475 0
0.00%
CGPOWER 30-Jun-26 733.00 -8.55 -1.15% 733.00
720.00		 729.45 5,100
6		 37.20 17,000 0
0.00%
BHARATFORG 30-Jun-26 1,770.50 -39.60 -2.19% 1,794.50
1,760.00		 1,772.93 5,000
10		 88.65 15,000 -1,000
-6.25%
UNOMINDA 26-May-26 1,056.50 -28.30 -2.61% 1,065.40
1,054.20		 1,057.88 4,950
9		 52.37 46,200 -1,100
-2.33%
POWERINDIA 26-May-26 28,205.00 -140.00 -0.49% 28,490.00
27,915.00		 28,287.06 4,850
97		 1,371.92 18,800 500
2.73%
VMM 30-Jun-26 114.50 -0.07 -0.06% 114.50
114.50		 114.50 4,850
1		 5.55 82,450 0
0.00%
KALYANKJIL 30-Jun-26 448.00 -5.90 -1.30% 449.50
448.00		 448.57 4,700
4		 21.08 51,700 1,175
2.33%
MUTHOOTFIN 30-Jun-26 3,521.80 -36.70 -1.03% 3,546.00
3,462.20		 3,511.46 4,675
17		 164.16 14,025 2,475
21.43%
POLICYBZR 26-May-26 1,471.10 -54.20 -3.55% 1,477.00
1,471.10		 1,474.39 4,550
13		 67.08 49,350 2,450
5.22%
KAYNES 30-Jun-26 3,764.90 -39.20 -1.03% 3,786.30
3,679.90		 3,747.47 4,400
44		 164.89 39,900 -700
-1.72%
MFSL 26-May-26 1,645.30 -15.90 -0.96% 1,646.70
1,620.10		 1,640.04 4,400
11		 72.16 18,800 2,000
11.90%
SAMMAANCAP 26-May-26 154.40 -2.51 -1.60% 154.40
154.40		 154.40 4,300
1		 6.64 4,003,300 0
0.00%
BAJAJFINSV 30-Jun-26 1,795.50 -38.90 -2.12% 1,798.00
1,781.70		 1,789.71 4,250
17		 76.06 61,500 750
1.23%
BDL 30-Jun-26 1,306.00 -24.20 -1.82% 1,321.00
1,294.50		 1,307.23 4,200
12		 54.90 38,500 1,750
4.76%
ULTRACEMCO 26-May-26 11,400.00 -283.00 -2.42% 11,491.00
11,400.00		 11,435.70 3,950
79		 451.71 194,200 2,000
1.04%
ASTRAL 30-Jun-26 1,534.40 -19.00 -1.22% 1,570.00
1,534.40		 1,542.26 3,825
9		 58.99 26,350 2,125
8.77%
TECHM 30-Jun-26 1,440.00 -13.20 -0.91% 1,440.00
1,429.00		 1,436.25 3,600
6		 51.71 105,600 2,400
2.33%
HYUNDAI 30-Jun-26 1,735.40 -30.60 -1.73% 1,735.40
1,694.00		 1,712.66 3,575
13		 61.23 28,875 275
0.96%
OFSS 26-May-26 7,085.00 -100.00 -1.39% 7,127.50
7,018.50		 7,066.42 3,525
47		 249.09 56,175 1,275
2.32%
JSWSTEEL 30-Jun-26 1,210.60 -15.40 -1.26% 1,212.10
1,210.60		 1,211.72 3,375
5		 40.90 91,800 0
0.00%
BOSCHLTD 26-May-26 37,130.00 -410.00 -1.09% 37,295.00
36,150.00		 36,957.68 3,350
134		 1,238.08 6,950 -675
-8.85%
MPHASIS 26-May-26 2,332.30 -17.50 -0.74% 2,339.90
2,298.10		 2,315.46 3,300
12		 76.41 107,525 1,100
1.03%
COCHINSHIP 30-Jun-26 1,432.30 -39.50 -2.68% 1,432.30
1,405.60		 1,421.52 3,200
8		 45.49 15,600 1,200
8.33%
WAAREEENER 30-Jun-26 3,410.10 79.60 2.39% 3,410.10
3,294.70		 3,378.52 3,150
18		 106.42 7,875 700
9.76%
CHOLAFIN 30-Jun-26 1,550.00 -43.50 -2.73% 1,574.90
1,542.00		 1,552.92 3,125
5		 48.53 17,500 625
3.70%
MOTILALOFS 26-May-26 758.35 -22.35 -2.86% 762.95
758.35		 761.32 3,100
4		 23.60 23,250 775
3.45%
GRASIM 30-Jun-26 2,745.00 -43.90 -1.57% 2,745.00
2,742.00		 2,744.29 3,000
12		 82.33 112,250 0
0.00%
INDHOTEL 30-Jun-26 640.25 -4.55 -0.71% 640.25
628.55		 636.20 3,000
3		 19.09 31,000 -1,000
-3.13%
PIDILITIND 26-May-26 1,345.20 -24.90 -1.82% 1,348.90
1,326.00		 1,340.11 3,000
6		 40.20 99,500 0
0.00%
PAYTM 30-Jun-26 1,109.40 -27.65 -2.43% 1,109.80
1,106.60		 1,108.70 2,900
4		 32.15 28,275 725
2.63%
EICHERMOT 30-Jun-26 7,202.50 -311.00 -4.14% 7,350.00
7,202.50		 7,268.50 2,800
28		 203.52 129,400 500
0.39%
UNITDSPR 30-Jun-26 1,264.10 -21.90 -1.70% 1,269.30
1,262.00		 1,264.68 2,800
7		 35.41 11,200 -400
-3.45%
ICICIPRULI 30-Jun-26 552.00 -2.00 -0.36% 553.15
540.00		 548.38 2,775
3		 15.22 17,575 1,850
11.76%
ADANIENSOL 30-Jun-26 1,182.60 11.90 1.02% 1,182.60
1,140.00		 1,150.95 2,700
4		 31.08 20,925 0
0.00%
MAZDOCK 30-Jun-26 2,454.40 -41.20 -1.65% 2,475.00
2,424.00		 2,449.75 2,600
13		 63.69 19,200 400
2.13%
NIFTYNXT50 28-Apr-26 67,100.00 -664.20 -0.98% 67,100.00
66,000.00		 66,553.88 2,575
40		 1,713.76 16,450 -550
-3.24%
BAJAJHLDNG 26-May-26 10,062.00 -36.00 -0.36% 10,072.00
9,826.00		 9,962.76 2,550
51		 254.05 31,650 -800
-2.47%
LUPIN 30-Jun-26 2,353.20 6.00 0.26% 2,353.20
2,342.00		 2,348.66 2,550
6		 59.89 2,975 -425
-12.50%
CONCOR 30-Jun-26 481.20 -6.80 -1.39% 481.20
481.20		 481.20 2,500
2		 12.03 33,750 1,250
3.85%
DABUR 30-Jun-26 434.65 -8.30 -1.87% 434.65
432.10		 433.37 2,500
2		 10.83 80,000 0
0.00%
MANKIND 26-May-26 2,093.10 -0.50 -0.02% 2,093.10
2,045.00		 2,070.65 2,475
11		 51.25 139,275 225
0.16%
AMBER 30-Jun-26 7,100.00 -35.00 -0.49% 7,170.00
6,976.00		 7,084.93 2,400
24		 170.04 3,400 100
3.03%
MIDCPNIFTY 30-Jun-26 13,349.05 -172.15 -1.27% 13,349.05
13,203.00		 13,282.08 2,280
35		 302.83 5,760 480
9.09%
TITAN 30-Jun-26 4,510.00 -64.00 -1.40% 4,563.10
4,503.10		 4,530.94 2,275
13		 103.08 43,225 700
1.65%
TVSMOTOR 30-Jun-26 3,780.40 -102.70 -2.64% 3,799.00
3,762.00		 3,775.00 2,275
13		 85.88 11,900 1,575
15.25%
BRITANNIA 26-May-26 5,563.00 -35.00 -0.63% 5,571.00
5,494.50		 5,546.11 2,250
18		 124.79 79,250 250
0.32%
CAMS 30-Jun-26 696.00 -14.85 -2.09% 696.10
696.00		 696.03 2,250
3		 15.66 39,750 0
0.00%
HEROMOTOCO 30-Jun-26 5,410.00 -120.00 -2.17% 5,410.00
5,366.00		 5,405.76 2,250
15		 121.63 3,150 300
10.53%
KFINTECH 30-Jun-26 875.00 -12.80 -1.44% 875.00
870.00		 871.25 2,000
4		 17.43 33,000 0
0.00%
MARUTI 30-Jun-26 13,380.00 -536.00 -3.85% 13,500.00
13,347.00		 13,413.90 2,000
40		 268.28 37,150 1,200
3.34%
LTM 30-Jun-26 4,295.00 -78.30 -1.79% 4,331.30
4,270.00		 4,308.53 1,950
13		 84.02 13,950 1,200
9.41%
CUMMINSIND 30-Jun-26 5,120.00 -65.00 -1.25% 5,159.70
5,120.00		 5,134.12 1,800
9		 92.41 7,600 600
8.57%
LTIM 26-May-26 4,515.00 -59.00 -1.29% 4,627.00
4,501.50		 4,553.58 1,800
12		 81.96 227,850 21,300
10.31%
SUPREMEIND 26-May-26 3,852.70 21.10 0.55% 3,856.80
3,790.00		 3,826.83 1,750
10		 66.97 16,275 175
1.09%
ICICIGI 26-May-26 1,775.60 -26.00 -1.44% 1,776.00
1,768.90		 1,773.82 1,625
5		 28.82 45,825 975
2.17%
SIEMENS 30-Jun-26 3,361.50 -34.90 -1.03% 3,375.00
3,300.00		 3,344.11 1,575
9		 52.67 3,325 350
11.76%
MOTILALOFS 30-Jun-26 764.00 -10.30 -1.33% 765.00
764.00		 764.50 1,550
2		 11.85 12,400 775
6.67%
POWERINDIA 30-Jun-26 28,030.00 -300.00 -1.06% 28,410.00
28,030.00		 28,325.50 1,500
30		 424.88 3,250 -250
-7.14%
HDFCAMC 30-Jun-26 2,570.20 -49.80 -1.90% 2,570.20
2,553.60		 2,561.96 1,500
5		 38.43 5,400 -600
-10.00%
HAVELLS 30-Jun-26 1,273.10 -18.70 -1.45% 1,273.10
1,272.00		 1,272.70 1,500
3		 19.09 19,000 -500
-2.56%
NESTLEIND 30-Jun-26 1,253.50 -14.10 -1.11% 1,254.80
1,251.90		 1,253.40 1,500
3		 18.80 82,500 -500
-0.60%
TATAELXSI 30-Jun-26 4,309.10 -54.50 -1.25% 4,309.10
4,260.00		 4,284.25 1,500
15		 64.26 22,100 -200
-0.90%
ABB 30-Jun-26 6,776.00 -46.00 -0.67% 6,776.00
6,660.00		 6,738.54 1,375
11		 92.65 13,875 500
3.74%
DMART 30-Jun-26 4,344.00 -63.30 -1.44% 4,355.80
4,332.50		 4,349.81 1,350
9		 58.72 18,600 750
4.20%
PNBHOUSING 30-Jun-26 859.50 -20.50 -2.33% 859.50
852.60		 856.05 1,300
2		 11.13 11,050 650
6.25%
JINDALSTEL 30-Jun-26 1,200.60 -19.70 -1.61% 1,210.90
1,200.60		 1,205.75 1,250
2		 15.07 11,875 -625
-5.00%
NAM-INDIA 30-Jun-26 924.30 -20.40 -2.16% 932.35
924.30		 928.32 1,250
2		 11.60 3,125 0
0.00%
FORCEMOT 26-May-26 22,144.00 -467.00 -2.07% 22,200.00
21,700.00		 22,026.72 1,175
47		 258.81 13,625 475
3.61%
ALKEM 26-May-26 5,366.00 -97.00 -1.78% 5,414.50
5,317.50		 5,372.61 1,125
9		 60.44 8,625 -125
-1.43%
NAUKRI 30-Jun-26 993.00 -5.05 -0.51% 993.00
982.90		 986.63 1,125
3		 11.10 23,250 0
0.00%
MPHASIS 30-Jun-26 2,342.20 -22.80 -0.96% 2,342.20
2,317.00		 2,335.82 1,100
4		 25.69 5,500 -275
-4.76%
TIINDIA 26-May-26 2,719.70 -35.50 -1.29% 2,726.00
2,678.20		 2,698.66 1,000
5		 26.99 23,800 200
0.85%
BLUESTARCO 30-Jun-26 1,703.70 36.10 2.16% 1,704.00
1,703.70		 1,703.80 975
3		 16.61 2,600 325
14.29%
KEI 30-Jun-26 4,270.00 -89.80 -2.06% 4,300.00
4,262.50		 4,280.50 875
5		 37.45 3,500 525
17.65%
POLYCAB 30-Jun-26 7,410.00 -255.50 -3.33% 7,460.00
7,410.00		 7,438.64 875
7		 65.09 4,375 500
12.90%
DIVISLAB 30-Jun-26 6,066.00 -101.00 -1.64% 6,110.00
6,066.00		 6,092.81 800
8		 48.74 3,600 600
20.00%
PERSISTENT 30-Jun-26 5,255.00 -80.20 -1.50% 5,281.60
5,230.00		 5,249.07 800
8		 41.99 20,900 400
1.95%
GLENMARK 30-Jun-26 2,144.50 -47.80 -2.18% 2,159.50
2,144.50		 2,152.00 750
2		 16.14 6,000 375
6.67%
SBILIFE 30-Jun-26 1,930.10 -30.10 -1.54% 1,932.40
1,930.10		 1,931.25 750
2		 14.48 42,375 0
0.00%
DRREDDY 30-Jun-26 1,218.00 -27.30 -2.19% 1,218.00
1,218.00		 1,218.00 625
1		 7.61 92,500 0
0.00%
BAJAJ-AUTO 30-Jun-26 9,762.50 -33.50 -0.34% 9,781.00
9,700.00		 9,754.87 600
8		 58.53 12,825 150
1.18%
OFSS 30-Jun-26 7,050.00 -105.00 -1.47% 7,073.00
7,005.00		 7,048.81 600
8		 42.29 6,975 150
2.20%
AUROPHARMA 30-Jun-26 1,355.90 -4.10 -0.30% 1,355.90
1,355.90		 1,355.90 550
1		 7.46 8,800 0
0.00%
GODFRYPHLP 26-May-26 2,060.00 -56.20 -2.66% 2,062.70
2,060.00		 2,061.35 550
2		 11.34 45,925 275
0.60%
UNOMINDA 30-Jun-26 1,062.90 -27.10 -2.49% 1,062.90
1,062.90		 1,062.90 550
1		 5.85 7,700 0
0.00%
TATACONSUM 30-Jun-26 1,090.10 -11.80 -1.07% 1,090.10
1,090.10		 1,090.10 550
1		 6.00 73,150 0
0.00%
GODREJCP 30-Jun-26 1,056.10 -34.90 -3.20% 1,056.10
1,056.10		 1,056.10 500
1		 5.28 2,500 0
0.00%
NIFTYNXT50 26-May-26 67,359.40 -696.80 -1.02% 67,360.40
66,585.40		 66,957.52 500
8		 334.79 1,550 250
19.23%
NUVAMA 30-Jun-26 1,269.20 -33.80 -2.59% 1,269.20
1,269.20		 1,269.20 500
1		 6.35 13,000 0
0.00%
PAGEIND 26-May-26 35,930.00 -40.00 -0.11% 36,165.00
35,390.00		 35,724.69 495
33		 176.84 5,640 105
1.90%
SHREECEM 26-May-26 23,830.00 -385.00 -1.59% 23,830.00
23,560.00		 23,710.27 450
18		 106.70 10,950 75
0.69%
SRF 30-Jun-26 2,457.10 -40.90 -1.64% 2,457.10
2,441.70		 2,449.40 400
2		 9.80 9,600 200
2.13%
ULTRACEMCO 30-Jun-26 11,477.00 -289.00 -2.46% 11,520.00
11,477.00		 11,498.00 400
8		 45.99 85,250 150
0.18%
APLAPOLLO 30-Jun-26 2,033.50 -61.00 -2.91% 2,033.50
2,033.50		 2,033.50 350
1		 7.12 8,750 0
0.00%
OBEROIRLTY 30-Jun-26 1,591.60 -0.40 -0.03% 1,591.60
1,591.60		 1,591.60 350
1		 5.57 5,600 0
0.00%
GODFRYPHLP 30-Jun-26 2,068.40 -36.50 -1.73% 2,068.40
2,068.40		 2,068.40 275
1		 5.69 12,100 0
0.00%
BRITANNIA 30-Jun-26 5,603.00 -21.00 -0.37% 5,603.00
5,549.50		 5,576.25 250
2		 13.94 3,750 0
0.00%
BOSCHLTD 30-Jun-26 37,175.00 -545.00 -1.44% 37,345.00
37,115.00		 37,208.00 250
10		 93.02 450 -25
-5.26%
SOLARINDS 30-Jun-26 14,214.00 -27.00 -0.19% 14,240.00
14,099.00		 14,159.80 250
5		 35.40 17,050 0
0.00%
TORNTPHARM 30-Jun-26 4,204.80 79.80 1.93% 4,204.80
4,204.80		 4,204.80 250
1		 10.51 500 0
0.00%
COLPAL 30-Jun-26 1,894.10 -43.90 -2.27% 1,894.10
1,894.10		 1,894.10 225
1		 4.26 27,225 0
0.00%
SUPREMEIND 30-Jun-26 3,850.00 60.60 1.60% 3,850.00
3,850.00		 3,850.00 175
1		 6.74 875 0
0.00%
APOLLOHOSP 30-Jun-26 7,555.00 -52.50 -0.69% 7,555.00
7,555.00		 7,555.00 125
1		 9.44 10,625 0
0.00%
PAGEIND 30-Jun-26 35,995.00 85.00 0.24% 36,070.00
35,500.00		 35,747.85 105
7		 37.54 705 30
4.44%
FINNIFTY 26-May-26 26,000.00 -392.60 -1.49% 26,000.00
26,000.00		 26,000.00 60
1		 15.60 1,200 0
0.00%
BAJAJHLDNG 30-Jun-26 10,035.00 1,129.00 12.68% 10,035.00
10,035.00		 10,035.00 50
1		 5.02 200 0
0.00%
FORCEMOT 30-Jun-26 22,200.00 -281.00 -1.25% 22,200.00
22,200.00		 22,200.00 25
1		 5.55 950 0
0.00%
SHREECEM 30-Jun-26 23,730.00 -350.00 -1.45% 23,730.00
23,730.00		 23,730.00 25
1		 5.93 525 0
0.00%
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