An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.
| Symbol | Expiry Date | Last Price | Chg (Rs) |
Chg (%) |
High Low |
Average Price |
Open Interest |
Increase in OI | Increase (%) |
Vol. Shares Prev. Volume |
% Change |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCAPITAL | 27-Jan-26 | 348.55 | -0.45 | -0.13% | 351.50 347.55 |
349.00 | 8,112,700 | 3,425,500 589,000 |
|||
| CANBK | 27-Jan-26 | 151.05 | -0.27 | -0.18% | 152.28 151.05 |
151.63 | 31,785,750 | 4,245,750 1,613,250 |
|||
| ASHOKLEY | 27-Jan-26 | 174.29 | -0.30 | -0.17% | 175.10 173.50 |
174.15 | 39,505,000 | 6,465,000 5,685,000 |
|||
| MOTHERSON | 27-Jan-26 | 120.76 | -1.14 | -0.94% | 122.98 120.70 |
121.35 | 15,633,300 | 4,649,400 2,244,750 |
|||
| ICICIBANK | 27-Jan-26 | 1,368.90 | -8.30 | -0.60% | 1,377.00 1,368.80 |
1,371.24 | 37,660,000 | 2,704,100 652,400 |
|||
| SBIN | 27-Jan-26 | 980.85 | -1.55 | -0.16% | 986.50 979.95 |
982.35 | 23,274,000 | 3,080,250 602,250 |
|||
| ICICIBANK | 30-Dec-25 | 1,360.50 | -7.70 | -0.56% | 1,368.10 1,359.60 |
1,362.48 | 89,533,500 | 3,558,100 2,333,800 |
|||
| BANDHANBNK | 27-Jan-26 | 150.16 | -0.04 | -0.03% | 150.55 149.64 |
150.15 | 39,081,600 | 2,325,600 1,501,200 |
|||
| GMRAIRPORT | 27-Jan-26 | 102.75 | -0.28 | -0.27% | 103.18 102.10 |
102.58 | 30,522,600 | 2,580,750 3,829,275 |
|||
| JIOFIN | 27-Jan-26 | 301.10 | -0.15 | -0.05% | 302.05 300.20 |
301.06 | 38,283,850 | 2,136,150 2,042,150 |
|||
| MOTHERSON | 30-Dec-25 | 119.76 | -1.41 | -1.16% | 122.50 119.70 |
120.55 | 179,327,850 | 8,259,450 4,311,150 |
|||
| WIPRO | 27-Jan-26 | 271.52 | -0.87 | -0.32% | 272.12 270.00 |
271.07 | 14,706,000 | 2,871,000 4,017,000 |
|||
| BANKBARODA | 27-Jan-26 | 296.00 | -0.35 | -0.12% | 297.20 295.50 |
296.51 | 13,112,775 | 1,784,250 2,120,625 |
|||
| MARICO | 27-Jan-26 | 738.80 | -6.05 | -0.81% | 744.80 738.00 |
740.41 | 1,675,200 | 1,254,000 76,800 |
|||
| INDUSINDBK | 27-Jan-26 | 858.90 | -4.80 | -0.56% | 866.80 856.25 |
859.57 | 7,773,500 | 1,290,100 260,400 |
|||
| AXISBANK | 27-Jan-26 | 1,238.40 | -5.20 | -0.42% | 1,247.00 1,238.10 |
1,241.52 | 24,641,875 | 1,195,625 1,006,250 |
|||
| PATANJALI | 30-Dec-25 | 550.70 | -0.55 | -0.10% | 557.55 547.00 |
552.01 | 31,717,800 | 3,487,500 1,547,100 |
|||
| SBIN | 30-Dec-25 | 974.50 | -1.60 | -0.16% | 978.60 973.25 |
975.70 | 54,137,250 | 3,135,000 1,482,750 |
|||
| INFY | 27-Jan-26 | 1,671.30 | -22.50 | -1.33% | 1,680.00 1,663.70 |
1,669.73 | 29,360,800 | 1,500,800 2,497,600 |
|||
| VBL | 27-Jan-26 | 485.00 | -4.75 | -0.97% | 491.25 482.45 |
485.92 | 9,572,625 | 1,256,625 912,375 |
|||
| INFY | 30-Dec-25 | 1,660.00 | -22.60 | -1.34% | 1,672.60 1,653.00 |
1,659.09 | 53,682,400 | 3,570,800 10,270,400 |
|||
| BHARTIARTL | 27-Jan-26 | 2,141.00 | -19.00 | -0.88% | 2,166.00 2,138.10 |
2,146.27 | 11,184,825 | 984,200 519,175 |
|||
| LTF | 27-Jan-26 | 304.40 | -1.00 | -0.33% | 309.30 304.20 |
306.42 | 4,311,000 | 1,626,750 409,500 |
|||
| MARICO | 30-Dec-25 | 734.10 | -5.80 | -0.78% | 741.85 733.25 |
735.72 | 33,574,800 | 1,578,000 334,800 |
|||
| AXISBANK | 30-Dec-25 | 1,230.00 | -5.00 | -0.40% | 1,238.90 1,229.50 |
1,233.24 | 56,691,250 | 1,377,500 1,599,375 |
|||
| BANKBARODA | 30-Dec-25 | 294.00 | -0.60 | -0.20% | 295.25 293.55 |
294.53 | 73,856,250 | 2,576,925 4,954,950 |
|||
| VBL | 30-Dec-25 | 481.90 | -4.80 | -0.99% | 489.00 479.30 |
482.45 | 40,855,475 | 1,579,525 4,216,850 |
|||
| FEDERALBNK | 27-Jan-26 | 270.05 | -0.65 | -0.24% | 270.95 269.55 |
269.98 | 10,425,000 | 1,005,000 850,000 |
|||
| COFORGE | 27-Jan-26 | 1,798.80 | -75.20 | -4.01% | 1,851.00 1,742.50 |
1,792.21 | 1,561,125 | 1,422,375 238,500 |
|||
| ABCAPITAL | 30-Dec-25 | 345.85 | -1.25 | -0.36% | 349.35 345.10 |
346.70 | 71,064,400 | 4,061,000 1,918,900 |
|||
| M&M | 27-Jan-26 | 3,642.00 | -0.60 | -0.02% | 3,652.00 3,631.00 |
3,641.58 | 4,267,400 | 520,200 88,800 |
|||
| ADANIPORTS | 27-Jan-26 | 1,519.60 | -1.30 | -0.09% | 1,542.00 1,518.00 |
1,521.98 | 4,499,200 | 511,575 176,700 |
|||
| LTF | 30-Dec-25 | 303.30 | -0.65 | -0.21% | 307.60 303.05 |
305.63 | 40,385,562 | 3,462,512 1,994,514 |
|||
| UNIONBANK | 30-Dec-25 | 152.91 | -0.06 | -0.04% | 153.81 152.86 |
153.35 | 65,277,600 | 1,862,925 2,039,925 |
|||
| NYKAA | 27-Jan-26 | 253.70 | -0.50 | -0.20% | 254.50 251.50 |
252.77 | 5,609,375 | 937,500 506,250 |
|||
| ADANIENT | 27-Jan-26 | 2,275.90 | -4.70 | -0.21% | 2,292.00 2,270.00 |
2,277.16 | 5,208,504 | 510,159 390,267 |
|||
| EXIDEIND | 27-Jan-26 | 368.20 | -1.35 | -0.37% | 369.95 367.10 |
368.77 | 4,147,200 | 709,200 311,400 |
|||
| GMRAIRPORT | 30-Dec-25 | 102.14 | -0.22 | -0.21% | 102.51 101.35 |
101.93 | 140,748,525 | 2,992,275 8,097,975 |
|||
| INDHOTEL | 27-Jan-26 | 741.70 | -3.70 | -0.50% | 746.20 739.70 |
742.65 | 3,262,000 | 644,000 294,000 |
|||
| ADANIPORTS | 30-Dec-25 | 1,509.70 | -1.70 | -0.11% | 1,515.90 1,508.00 |
1,511.97 | 20,452,550 | 614,175 430,350 |
|||
| JUBLFOOD | 27-Jan-26 | 569.45 | -2.65 | -0.46% | 571.40 568.00 |
569.58 | 3,662,500 | 581,250 173,750 |
|||
| BSE | 27-Jan-26 | 2,777.00 | -21.50 | -0.77% | 2,820.00 2,772.00 |
2,795.31 | 3,084,000 | 682,500 267,375 |
|||
| TECHM | 27-Jan-26 | 1,651.00 | -4.80 | -0.29% | 1,654.70 1,643.90 |
1,650.41 | 2,773,800 | 412,200 283,800 |
|||
| ADANIGREEN | 27-Jan-26 | 1,029.10 | -0.30 | -0.03% | 1,035.20 1,025.40 |
1,032.33 | 2,494,800 | 456,000 192,600 |
|||
| NBCC | 27-Jan-26 | 117.38 | -0.09 | -0.08% | 118.18 116.79 |
117.44 | 21,625,500 | 1,300,000 1,748,500 |
|||
| BANDHANBNK | 30-Dec-25 | 149.18 | -0.03 | -0.02% | 149.53 148.60 |
149.14 | 79,891,200 | 2,606,400 2,541,600 |
|||
| LAURUSLABS | 27-Jan-26 | 1,069.80 | -2.60 | -0.24% | 1,087.00 1,066.90 |
1,071.88 | 3,315,000 | 656,200 707,200 |
|||
| TECHM | 30-Dec-25 | 1,640.20 | -5.80 | -0.35% | 1,650.20 1,632.60 |
1,638.99 | 20,820,000 | 758,400 1,098,600 |
|||
| M&M | 30-Dec-25 | 3,616.40 | -2.50 | -0.07% | 3,627.00 3,605.80 |
3,616.99 | 15,320,600 | 665,000 650,800 |
|||
| TCS | 27-Jan-26 | 3,314.30 | -21.30 | -0.64% | 3,335.60 3,311.00 |
3,318.50 | 3,087,525 | 426,125 243,600 |
|||
| PPLPHARMA | 27-Jan-26 | 178.22 | -0.88 | -0.49% | 178.88 177.60 |
178.14 | 5,187,000 | 580,125 784,875 |
|||
| CDSL | 27-Jan-26 | 1,530.00 | -1.30 | -0.08% | 1,535.20 1,523.70 |
1,530.17 | 1,761,300 | 315,400 151,050 |
|||
| HINDPETRO | 27-Jan-26 | 477.30 | -1.15 | -0.24% | 480.40 476.20 |
478.71 | 2,899,800 | 490,050 546,750 |
|||
| BSE | 30-Dec-25 | 2,756.50 | -24.30 | -0.87% | 2,802.40 2,752.70 |
2,778.49 | 9,197,625 | 1,189,875 735,000 |
|||
| TVSMOTOR | 27-Jan-26 | 3,718.00 | -13.90 | -0.37% | 3,734.50 3,710.00 |
3,721.86 | 520,100 | 248,325 75,075 |
|||
| CGPOWER | 27-Jan-26 | 673.05 | -2.80 | -0.41% | 675.10 669.20 |
673.02 | 2,170,900 | 432,650 107,100 |
|||
| JIOFIN | 30-Dec-25 | 299.10 | -0.25 | -0.08% | 300.15 298.15 |
299.08 | 119,462,250 | 2,446,350 3,426,300 |
|||
| MAXHEALTH | 27-Jan-26 | 1,079.10 | -5.30 | -0.49% | 1,091.80 1,073.30 |
1,077.70 | 2,509,500 | 290,325 61,950 |
|||
| INDHOTEL | 30-Dec-25 | 737.45 | -3.45 | -0.47% | 743.95 735.00 |
738.10 | 23,004,000 | 732,000 1,014,000 |
|||
| COFORGE | 30-Dec-25 | 1,790.90 | -78.00 | -4.17% | 1,822.00 1,741.00 |
1,783.13 | 10,947,375 | 3,180,000 657,375 |
|||
| HINDPETRO | 30-Dec-25 | 474.25 | -1.15 | -0.24% | 477.00 472.75 |
475.41 | 33,335,550 | 1,231,200 1,816,425 |
|||
| PGEL | 27-Jan-26 | 578.95 | -0.25 | -0.04% | 581.85 574.60 |
579.16 | 927,200 | 331,550 87,400 |
|||
| BANKINDIA | 27-Jan-26 | 143.41 | -0.44 | -0.31% | 144.55 143.30 |
143.80 | 5,590,000 | 972,400 993,200 |
|||
| SONACOMS | 27-Jan-26 | 490.05 | -7.05 | -1.42% | 495.55 487.30 |
490.00 | 1,174,775 | 335,650 67,375 |
|||
| SBICARD | 27-Jan-26 | 863.60 | -3.25 | -0.37% | 867.75 862.55 |
864.05 | 3,072,800 | 322,400 266,400 |
|||
| MAXHEALTH | 30-Dec-25 | 1,071.00 | -6.60 | -0.61% | 1,080.10 1,065.90 |
1,070.50 | 18,204,900 | 447,825 276,675 |
|||
| DABUR | 27-Jan-26 | 497.40 | -0.25 | -0.05% | 498.40 496.10 |
496.98 | 5,111,250 | 283,750 503,750 |
|||
| AUBANK | 27-Jan-26 | 986.05 | -4.90 | -0.49% | 990.70 985.00 |
987.77 | 4,299,000 | 261,000 240,000 |
|||
| ASIANPAINT | 27-Jan-26 | 2,807.90 | -12.70 | -0.45% | 2,819.00 2,801.00 |
2,806.19 | 1,775,750 | 222,250 165,000 |
|||
| SBICARD | 30-Dec-25 | 867.65 | -2.85 | -0.33% | 871.45 862.40 |
868.21 | 13,638,400 | 471,200 572,800 |
|||
| FORTIS | 27-Jan-26 | 909.35 | -9.75 | -1.06% | 917.85 906.15 |
910.34 | 1,368,650 | 284,425 210,800 |
|||
| APLAPOLLO | 27-Jan-26 | 1,868.50 | -5.90 | -0.31% | 1,879.00 1,866.60 |
1,872.77 | 2,195,200 | 162,750 155,050 |
|||
| MFSL | 27-Jan-26 | 1,700.40 | -6.60 | -0.39% | 1,729.00 1,700.40 |
1,707.37 | 436,800 | 142,000 53,600 |
|||
| VOLTAS | 27-Jan-26 | 1,377.00 | -3.60 | -0.26% | 1,389.20 1,370.30 |
1,375.73 | 3,237,375 | 332,625 199,500 |
|||
| CDSL | 30-Dec-25 | 1,521.30 | -1.00 | -0.07% | 1,526.00 1,515.00 |
1,521.19 | 8,433,625 | 323,950 294,500 |
|||
| BHARATFORG | 27-Jan-26 | 1,462.40 | -4.30 | -0.29% | 1,466.30 1,449.30 |
1,457.46 | 1,208,000 | 282,500 127,500 |
|||
| ASTRAL | 27-Jan-26 | 1,415.10 | -3.00 | -0.21% | 1,420.30 1,404.30 |
1,411.55 | 1,434,800 | 217,600 107,100 |
|||
| MARUTI | 27-Jan-26 | 16,745.00 | -7.00 | -0.04% | 16,813.00 16,707.00 |
16,745.77 | 579,000 | 121,500 15,600 |
|||
| JUBLFOOD | 30-Dec-25 | 565.80 | -3.40 | -0.60% | 568.35 564.75 |
566.50 | 18,080,000 | 838,750 630,000 |
|||
| EXIDEIND | 30-Dec-25 | 366.60 | -0.55 | -0.15% | 367.30 364.60 |
366.22 | 27,352,800 | 707,400 622,800 |
|||
| DIXON | 27-Jan-26 | 12,775.00 | -159.00 | -1.23% | 12,995.00 12,605.00 |
12,755.07 | 477,900 | 209,400 25,750 |
|||
| MCX | 27-Jan-26 | 10,872.00 | -21.00 | -0.19% | 10,988.00 10,844.00 |
10,928.92 | 629,625 | 169,000 117,875 |
|||
| CGPOWER | 30-Dec-25 | 669.20 | -2.65 | -0.39% | 671.75 664.70 |
668.54 | 12,412,550 | 475,150 261,800 |
|||
| TVSMOTOR | 30-Dec-25 | 3,693.40 | -15.30 | -0.41% | 3,711.70 3,685.80 |
3,697.85 | 7,568,400 | 264,950 253,575 |
|||
| PNBHOUSING | 27-Jan-26 | 941.80 | -0.55 | -0.06% | 945.00 939.00 |
942.50 | 1,584,050 | 144,300 221,000 |
|||
| BRITANNIA | 27-Jan-26 | 6,122.00 | -11.00 | -0.18% | 6,125.00 6,090.50 |
6,110.36 | 318,375 | 83,125 10,750 |
|||
| UNOMINDA | 27-Jan-26 | 1,302.30 | -1.70 | -0.13% | 1,307.40 1,298.00 |
1,302.70 | 508,200 | 129,250 13,750 |
|||
| DIXON | 30-Dec-25 | 12,689.00 | -161.00 | -1.25% | 12,915.00 12,526.00 |
12,675.68 | 1,854,200 | 521,300 180,050 |
|||
| BRITANNIA | 30-Dec-25 | 6,083.50 | -11.50 | -0.19% | 6,086.00 6,048.00 |
6,068.11 | 2,563,125 | 132,000 75,875 |
|||
| LODHA | 27-Jan-26 | 1,094.00 | -9.10 | -0.82% | 1,101.50 1,093.00 |
1,095.92 | 2,365,200 | 126,450 283,050 |
|||
| AUBANK | 30-Dec-25 | 982.50 | -5.05 | -0.51% | 988.20 981.40 |
984.55 | 18,779,000 | 414,000 583,000 |
|||
| TATATECH | 27-Jan-26 | 666.05 | -2.70 | -0.40% | 668.10 662.00 |
666.14 | 2,468,800 | 213,600 500,800 |
|||
| MFSL | 30-Dec-25 | 1,689.70 | -4.50 | -0.27% | 1,701.10 1,688.00 |
1,695.84 | 7,624,000 | 159,200 136,000 |
|||
| TCS | 30-Dec-25 | 3,300.30 | -22.50 | -0.68% | 3,320.30 3,298.00 |
3,303.34 | 21,779,275 | 630,525 470,225 |
|||
| VOLTAS | 30-Dec-25 | 1,384.00 | -4.00 | -0.29% | 1,389.10 1,377.10 |
1,382.52 | 8,972,250 | 396,000 264,375 |
|||
| ASIANPAINT | 30-Dec-25 | 2,788.30 | -14.00 | -0.50% | 2,804.70 2,782.40 |
2,789.39 | 12,432,250 | 237,750 243,250 |
|||
| ADANIENT | 30-Dec-25 | 2,265.90 | -5.00 | -0.22% | 2,274.60 2,258.60 |
2,267.34 | 17,799,327 | 643,029 626,961 |
|||
| FEDERALBNK | 24-Feb-26 | 270.60 | -0.70 | -0.26% | 271.50 270.30 |
270.77 | 965,000 | 105,000 165,000 |
|||
| MARUTI | 30-Dec-25 | 16,629.00 | -22.00 | -0.13% | 16,707.00 16,592.00 |
16,643.44 | 2,547,550 | 193,000 60,700 |
|||
| TATACONSUM | 30-Dec-25 | 1,178.20 | -0.40 | -0.03% | 1,182.10 1,173.30 |
1,178.44 | 9,939,050 | 182,600 223,300 |
|||
| MIDCPNIFTY | 30-Dec-25 | 13,970.05 | -21.95 | -0.16% | 14,016.60 13,918.35 |
13,954.05 | 2,404,360 | 222,740 138,180 |
|||
| ASTRAL | 30-Dec-25 | 1,408.80 | -5.10 | -0.36% | 1,415.00 1,400.00 |
1,406.37 | 7,026,525 | 266,900 171,275 |
|||
| APOLLOHOSP | 27-Jan-26 | 7,089.00 | -9.00 | -0.13% | 7,110.00 7,068.50 |
7,088.56 | 700,000 | 54,125 35,875 |
|||
| MOTHERSON | 24-Feb-26 | 121.34 | -1.15 | -0.94% | 122.88 121.33 |
121.97 | 1,863,450 | 159,900 147,600 |
|||
| SONACOMS | 30-Dec-25 | 487.20 | -6.75 | -1.37% | 493.90 484.35 |
487.60 | 13,948,200 | 441,000 212,100 |
|||
| BAJAJ-AUTO | 27-Jan-26 | 9,191.00 | -25.00 | -0.27% | 9,224.50 9,171.50 |
9,188.82 | 627,075 | 110,025 52,950 |
|||
| KAYNES | 27-Jan-26 | 4,186.00 | -34.00 | -0.81% | 4,215.50 4,145.00 |
4,177.42 | 653,700 | 92,900 77,900 |
|||
| INDIANB | 27-Jan-26 | 791.05 | -0.90 | -0.11% | 814.75 790.10 |
793.45 | 904,000 | 101,000 93,000 |
|||
| ICICIBANK | 24-Feb-26 | 1,377.50 | -7.90 | -0.57% | 1,383.20 1,377.50 |
1,380.08 | 1,178,100 | 76,300 32,900 |
|||
| UNOMINDA | 30-Dec-25 | 1,294.30 | -1.40 | -0.11% | 1,301.50 1,288.90 |
1,294.06 | 4,127,200 | 104,500 182,050 |
|||
| PIDILITIND | 27-Jan-26 | 1,465.50 | -5.00 | -0.34% | 1,471.00 1,465.50 |
1,468.19 | 1,258,500 | 123,500 56,500 |
|||
| EICHERMOT | 27-Jan-26 | 7,351.00 | -3.00 | -0.04% | 7,400.00 7,330.50 |
7,357.80 | 535,700 | 61,800 25,100 |
|||
| WIPRO | 24-Feb-26 | 271.10 | -0.81 | -0.30% | 271.70 269.90 |
270.73 | 1,560,000 | 126,000 318,000 |
|||
| BLUESTARCO | 27-Jan-26 | 1,760.60 | -14.80 | -0.83% | 1,773.70 1,756.50 |
1,763.29 | 359,775 | 69,550 295,750 |
|||
| SOLARINDS | 27-Jan-26 | 12,625.00 | -102.00 | -0.80% | 12,799.00 12,594.00 |
12,673.36 | 181,200 | 49,150 31,650 |
|||
| LUPIN | 27-Jan-26 | 2,139.00 | -1.90 | -0.09% | 2,146.40 2,135.50 |
2,140.97 | 701,250 | 44,200 36,125 |
|||
| PPLPHARMA | 30-Dec-25 | 177.52 | -0.50 | -0.28% | 178.08 176.49 |
177.12 | 23,982,500 | 817,500 2,035,000 |
|||
| ABB | 27-Jan-26 | 5,198.00 | -7.00 | -0.13% | 5,231.00 5,170.00 |
5,188.69 | 624,125 | 41,000 52,500 |
|||
| TORNTPHARM | 27-Jan-26 | 3,824.20 | -3.50 | -0.09% | 3,831.60 3,650.00 |
3,821.12 | 437,750 | 41,750 44,500 |
|||
| APOLLOHOSP | 30-Dec-25 | 7,042.00 | -12.50 | -0.18% | 7,088.50 7,021.00 |
7,041.45 | 2,691,750 | 74,375 150,500 |
|||
| MCX | 30-Dec-25 | 10,801.00 | -18.00 | -0.17% | 10,917.00 10,765.00 |
10,855.11 | 2,495,125 | 369,750 320,750 |
|||
| PIDILITIND | 30-Dec-25 | 1,458.40 | -2.40 | -0.16% | 1,463.10 1,456.50 |
1,459.46 | 6,194,500 | 147,000 117,000 |
|||
| FORTIS | 30-Dec-25 | 903.00 | -10.75 | -1.18% | 912.20 900.20 |
904.67 | 11,876,875 | 416,950 723,075 |
|||
| JUBLFOOD | 24-Feb-26 | 572.00 | -3.60 | -0.63% | 574.50 570.85 |
572.82 | 277,500 | 48,750 18,750 |
|||
| COFORGE | 24-Feb-26 | 1,803.80 | -72.40 | -3.86% | 1,809.30 1,779.00 |
1,792.63 | 102,750 | 52,125 16,875 |
|||
| ANGELONE | 27-Jan-26 | 2,535.00 | -6.60 | -0.26% | 2,552.90 2,511.00 |
2,525.63 | 713,750 | 108,500 47,500 |
|||
| SIEMENS | 27-Jan-26 | 3,140.90 | -12.00 | -0.38% | 3,152.00 3,128.30 |
3,141.24 | 527,450 | 32,550 50,050 |
|||
| OFSS | 27-Jan-26 | 7,845.00 | -74.50 | -0.94% | 7,871.50 7,805.00 |
7,834.28 | 157,350 | 32,325 14,175 |
|||
| PERSISTENT | 27-Jan-26 | 6,550.00 | -60.00 | -0.91% | 6,639.50 6,525.50 |
6,551.26 | 217,000 | 61,300 59,300 |
|||
| VBL | 24-Feb-26 | 488.50 | -4.65 | -0.94% | 492.65 485.05 |
488.99 | 212,625 | 51,750 40,500 |
|||
| CUMMINSIND | 27-Jan-26 | 4,522.00 | -33.20 | -0.73% | 4,575.50 4,521.40 |
4,537.58 | 363,800 | 31,200 34,400 |
|||
| LTIM | 27-Jan-26 | 6,180.00 | -51.00 | -0.82% | 6,212.50 6,156.50 |
6,181.77 | 451,500 | 51,000 87,000 |
|||
| TATATECH | 24-Feb-26 | 669.85 | -2.10 | -0.31% | 671.25 668.15 |
669.78 | 200,800 | 24,800 19,200 |
|||
| BHARATFORG | 30-Dec-25 | 1,454.40 | -4.50 | -0.31% | 1,461.10 1,440.80 |
1,449.87 | 6,986,000 | 466,500 346,000 |
|||
| LTIM | 30-Dec-25 | 6,157.50 | -49.00 | -0.79% | 6,194.50 6,129.00 |
6,155.23 | 1,816,650 | 102,750 162,450 |
|||
| BHARTIARTL | 30-Dec-25 | 2,127.60 | -19.50 | -0.91% | 2,155.80 2,124.20 |
2,133.04 | 37,169,700 | 1,456,825 2,561,675 |
|||
| TIINDIA | 27-Jan-26 | 2,611.70 | -8.20 | -0.31% | 2,615.80 2,579.20 |
2,596.56 | 439,000 | 52,800 27,200 |
|||
| SOLARINDS | 30-Dec-25 | 12,540.00 | -105.00 | -0.83% | 12,685.00 12,519.00 |
12,585.04 | 918,675 | 72,075 94,650 |
|||
| KEI | 27-Jan-26 | 4,459.00 | -5.00 | -0.11% | 4,485.00 4,445.10 |
4,463.76 | 133,525 | 29,400 41,650 |
|||
| KEI | 30-Dec-25 | 4,447.00 | -10.60 | -0.24% | 4,496.90 4,430.10 |
4,450.73 | 1,103,725 | 78,400 437,850 |
|||
| MIDCPNIFTY | 27-Jan-26 | 14,037.75 | -45.15 | -0.32% | 14,120.00 14,000.15 |
14,033.45 | 172,560 | 38,280 26,640 |
|||
| BANKNIFTY | 30-Dec-25 | 59,407.60 | -27.40 | -0.05% | 59,514.80 59,356.60 |
59,441.10 | 1,593,235 | 141,295 195,370 |
|||
| SIEMENS | 30-Dec-25 | 3,128.40 | -11.40 | -0.36% | 3,140.50 3,110.10 |
3,124.41 | 2,463,750 | 53,375 111,750 |
|||
| TCS | 24-Feb-26 | 3,334.00 | -21.80 | -0.65% | 3,351.30 3,332.00 |
3,337.98 | 259,525 | 18,900 21,000 |
|||
| SONACOMS | 24-Feb-26 | 492.10 | -6.45 | -1.29% | 492.90 491.00 |
492.23 | 105,350 | 12,250 15,925 |
|||
| INDUSINDBK | 24-Feb-26 | 865.00 | -3.25 | -0.37% | 868.30 862.00 |
865.31 | 494,900 | 20,300 7,000 |
|||
| BSE | 24-Feb-26 | 2,790.00 | -22.80 | -0.81% | 2,834.80 2,790.00 |
2,817.00 | 197,250 | 22,875 10,875 |
|||
| TATAELXSI | 27-Jan-26 | 5,481.00 | -2.50 | -0.05% | 5,517.00 5,439.00 |
5,479.81 | 250,000 | 45,900 67,400 |
|||
| TIINDIA | 30-Dec-25 | 2,594.40 | -9.20 | -0.35% | 2,606.50 2,557.70 |
2,580.09 | 3,086,600 | 106,400 51,800 |
|||
| DABUR | 24-Feb-26 | 500.70 | -0.30 | -0.06% | 501.00 499.70 |
500.33 | 143,750 | 8,750 5,000 |
|||
| KAYNES | 30-Dec-25 | 4,165.00 | -31.00 | -0.74% | 4,191.50 4,123.00 |
4,154.97 | 2,848,500 | 206,000 229,700 |
|||
| PGEL | 24-Feb-26 | 580.35 | -0.40 | -0.07% | 580.35 578.30 |
578.60 | 209,950 | 38,000 950 |
|||
| OFSS | 30-Dec-25 | 7,798.00 | -82.00 | -1.04% | 7,895.00 7,764.50 |
7,796.39 | 1,383,975 | 56,100 47,775 |
|||
| MAXHEALTH | 24-Feb-26 | 1,087.60 | -3.60 | -0.33% | 1,088.00 1,080.70 |
1,084.23 | 181,125 | 7,875 9,975 |
|||
| DABUR | 30-Dec-25 | 494.55 | -0.70 | -0.14% | 495.70 493.30 |
494.32 | 15,228,750 | 436,250 635,000 |
|||
| AMBER | 27-Jan-26 | 6,617.50 | -18.00 | -0.27% | 6,624.50 6,555.50 |
6,590.51 | 199,000 | 14,300 8,100 |
|||
| TORNTPHARM | 30-Dec-25 | 3,804.40 | -8.10 | -0.21% | 3,838.40 3,785.10 |
3,803.02 | 1,906,750 | 71,500 92,750 |
|||
| TECHM | 24-Feb-26 | 1,660.00 | -6.40 | -0.38% | 1,662.30 1,655.70 |
1,660.03 | 69,600 | 12,600 16,800 |
|||
| AUBANK | 24-Feb-26 | 988.00 | -5.80 | -0.58% | 990.35 988.00 |
989.60 | 235,000 | 8,000 3,000 |
|||
| SBIN | 24-Feb-26 | 987.00 | -1.05 | -0.11% | 990.75 986.35 |
988.23 | 916,500 | 27,000 15,750 |
|||
| KAYNES | 24-Feb-26 | 4,205.00 | -41.50 | -0.98% | 4,221.50 4,175.00 |
4,198.50 | 109,700 | 5,900 6,300 |
|||
| DIXON | 24-Feb-26 | 12,900.00 | -114.00 | -0.88% | 13,072.00 12,702.00 |
12,845.43 | 57,550 | 12,850 3,700 |
|||
| HDFCLIFE | 24-Feb-26 | 769.00 | -3.50 | -0.45% | 772.10 769.00 |
770.49 | 183,700 | 6,600 8,800 |
|||
| APLAPOLLO | 30-Dec-25 | 1,859.60 | -3.00 | -0.16% | 1,869.00 1,849.20 |
1,860.39 | 6,024,550 | 212,800 352,450 |
|||
| NYKAA | 24-Feb-26 | 253.00 | -0.90 | -0.35% | 253.00 252.10 |
252.70 | 143,750 | 9,375 15,625 |
|||
| ANGELONE | 24-Feb-26 | 2,520.40 | -11.60 | -0.46% | 2,530.10 2,501.00 |
2,515.73 | 63,500 | 5,000 0 |
|||
| INDHOTEL | 24-Feb-26 | 747.50 | -2.35 | -0.31% | 748.00 746.00 |
746.98 | 165,000 | 8,000 6,000 |
|||
| BANKBARODA | 24-Feb-26 | 297.75 | -0.05 | -0.02% | 299.00 297.50 |
298.14 | 722,475 | 43,875 81,900 |
|||
| INFY | 24-Feb-26 | 1,682.10 | -21.40 | -1.26% | 1,689.00 1,675.00 |
1,680.48 | 423,600 | 56,000 68,400 |
|||
| BANKNIFTY | 27-Jan-26 | 59,798.40 | -2.20 | -0.00% | 59,888.80 59,750.80 |
59,817.19 | 286,740 | 20,070 39,450 |
|||
| PATANJALI | 24-Feb-26 | 557.55 | -5.60 | -0.99% | 563.85 555.00 |
559.63 | 63,900 | 11,700 900 |
|||
| PAGEIND | 27-Jan-26 | 36,665.00 | -190.00 | -0.52% | 36,860.00 36,590.00 |
36,671.02 | 32,205 | 5,250 3,885 |
|||
| BHARATFORG | 24-Feb-26 | 1,464.00 | -6.70 | -0.46% | 1,468.00 1,457.00 |
1,464.55 | 78,000 | 4,000 4,500 |
|||
| SBICARD | 24-Feb-26 | 862.40 | -3.65 | -0.42% | 866.45 861.75 |
863.92 | 109,600 | 5,600 8,800 |
|||
| FORTIS | 24-Feb-26 | 913.40 | -8.60 | -0.93% | 914.05 912.40 |
913.20 | 53,475 | 3,875 6,200 |
|||
| ADANIENT | 24-Feb-26 | 2,276.40 | -4.50 | -0.20% | 2,287.30 2,276.30 |
2,281.92 | 520,356 | 18,849 51,912 |
|||
| PAGEIND | 30-Dec-25 | 36,640.00 | -130.00 | -0.35% | 36,820.00 36,525.00 |
36,654.39 | 249,840 | 11,535 15,510 |
|||
| POWERINDIA | 27-Jan-26 | 18,715.00 | -155.00 | -0.82% | 18,855.00 18,535.00 |
18,693.93 | 40,400 | 6,550 6,550 |
|||
| AXISBANK | 24-Feb-26 | 1,246.00 | -4.60 | -0.37% | 1,250.60 1,246.00 |
1,248.42 | 361,250 | 9,375 5,625 |
|||
| AMBER | 30-Dec-25 | 6,697.00 | -10.00 | -0.15% | 6,742.00 6,623.50 |
6,665.57 | 957,200 | 33,600 36,500 |
|||
| CGPOWER | 24-Feb-26 | 678.50 | -1.55 | -0.23% | 678.50 674.20 |
676.41 | 105,400 | 5,100 850 |
|||
| BOSCHLTD | 30-Dec-25 | 35,885.00 | -205.00 | -0.57% | 36,150.00 35,860.00 |
36,000.21 | 175,900 | 5,750 5,800 |
|||
| CUMMINSIND | 30-Dec-25 | 4,491.70 | -35.20 | -0.78% | 4,550.00 4,489.60 |
4,510.52 | 2,656,400 | 76,200 128,000 |
|||
| JSWSTEEL | 24-Feb-26 | 1,110.00 | -0.90 | -0.08% | 1,113.80 1,110.00 |
1,113.00 | 199,800 | 3,375 6,075 |
|||
| KALYANKJIL | 24-Feb-26 | 490.75 | -1.45 | -0.29% | 492.30 490.25 |
491.00 | 164,500 | 4,700 2,350 |
|||
| PERSISTENT | 24-Feb-26 | 6,564.50 | -61.00 | -0.92% | 6,589.00 6,550.00 |
6,572.91 | 14,600 | 2,400 3,300 |
|||
| PIDILITIND | 24-Feb-26 | 1,477.70 | -1.70 | -0.11% | 1,479.00 1,475.10 |
1,477.52 | 36,000 | 2,000 2,000 |
|||
| BOSCHLTD | 27-Jan-26 | 36,115.00 | -210.00 | -0.58% | 36,350.00 36,095.00 |
36,194.92 | 22,225 | 3,350 825 |
|||
| LAURUSLABS | 24-Feb-26 | 1,075.30 | -3.00 | -0.28% | 1,082.90 1,075.30 |
1,079.63 | 266,900 | 6,800 31,450 |
|||
| SOLARINDS | 24-Feb-26 | 12,748.00 | -72.00 | -0.56% | 12,781.00 12,681.00 |
12,740.81 | 16,900 | 1,650 2,150 |
|||
| MCX | 24-Feb-26 | 10,900.00 | -57.00 | -0.52% | 11,044.00 10,900.00 |
10,984.10 | 61,500 | 10,500 7,000 |
|||
| MIDCPNIFTY | 24-Feb-26 | 14,124.00 | -10.25 | -0.07% | 14,125.00 14,065.20 |
14,101.25 | 17,760 | 2,160 3,360 |
|||
| UNOMINDA | 24-Feb-26 | 1,304.00 | -4.00 | -0.31% | 1,308.00 1,304.00 |
1,306.00 | 7,700 | 1,100 0 |
|||
| SUPREMEIND | 24-Feb-26 | 3,376.20 | -13.80 | -0.41% | 3,376.20 3,356.00 |
3,363.47 | 14,350 | 700 1,050 |
|||
| TVSMOTOR | 24-Feb-26 | 3,732.00 | -12.60 | -0.34% | 3,746.10 3,732.00 |
3,740.91 | 40,425 | 1,575 6,300 |
|||
| ABB | 30-Dec-25 | 5,181.00 | -12.50 | -0.24% | 5,204.00 5,156.50 |
5,175.02 | 1,884,000 | 62,125 85,875 |
|||
| BHARTIARTL | 24-Feb-26 | 2,150.00 | -14.20 | -0.66% | 2,161.40 2,145.00 |
2,152.98 | 1,421,675 | 22,800 35,150 |
|||
| LODHA | 30-Dec-25 | 1,087.80 | -9.00 | -0.82% | 1,099.00 1,085.50 |
1,089.22 | 10,507,500 | 196,650 419,850 |
|||
| OFSS | 24-Feb-26 | 7,887.00 | -69.00 | -0.87% | 7,910.50 7,850.00 |
7,876.22 | 11,550 | 675 1,050 |
|||
| MARUTI | 24-Feb-26 | 16,828.00 | -19.00 | -0.11% | 16,880.00 16,828.00 |
16,849.75 | 17,150 | 1,000 1,050 |
|||
| TIINDIA | 24-Feb-26 | 2,629.00 | -6.20 | -0.24% | 2,629.00 2,599.20 |
2,611.94 | 22,200 | 1,000 200 |
|||
| ABB | 24-Feb-26 | 5,207.50 | -13.00 | -0.25% | 5,210.00 5,200.00 |
5,203.54 | 24,875 | 1,375 2,625 |
|||
| LTIM | 24-Feb-26 | 6,190.00 | -75.00 | -1.20% | 6,216.50 6,190.00 |
6,196.87 | 10,200 | 600 1,200 |
|||
| ASIANPAINT | 24-Feb-26 | 2,825.40 | -8.50 | -0.30% | 2,825.40 2,816.60 |
2,819.82 | 132,750 | 3,750 54,250 |
|||
| SIEMENS | 24-Feb-26 | 3,159.00 | -7.40 | -0.23% | 3,160.00 3,159.00 |
3,159.50 | 24,675 | 350 1,400 |
|||
| BAJAJ-AUTO | 24-Feb-26 | 9,235.00 | -16.00 | -0.17% | 9,247.00 9,231.00 |
9,235.93 | 16,650 | 1,200 3,000 |
|||
| PAGEIND | 24-Feb-26 | 36,660.00 | -180.00 | -0.49% | 36,840.00 36,660.00 |
36,717.50 | 3,660 | 60 375 |