| Symbol | Expiry Date | Last Price | Chg(Rs) Chg (%) |
High Low |
Average Price |
Shares Contracts |
Increase/ Decrease | Value (Rs. Lakh) |
Open Interest |
Decrease in OI | Decrease (%) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| IRFC | 30-Mar-26 | 102.00 | 3.96 4.04% |
102.20 97.98 |
100.63 | 8,338,500 1,962 |
-34.51% | 8,391.03 | 62,742,750 | -2,452,250 | |
| RVNL | 30-Mar-26 | 291.70 | 16.20 5.88% |
292.90 274.55 |
286.50 | 6,016,125 3,945 |
-33.55% | 17,236.20 | 55,773,825 | -692,350 | |
| IREDA | 30-Mar-26 | 119.80 | 3.95 3.41% |
120.48 115.01 |
119.16 | 5,175,000 1,500 |
-46.43% | 6,166.53 | 57,570,150 | -403,650 | |
| IEX | 30-Mar-26 | 123.12 | 1.15 0.94% |
124.01 120.80 |
123.02 | 2,058,750 549 |
-70.21% | 2,532.67 | 65,452,500 | -382,500 | |
| NBCC | 30-Mar-26 | 88.38 | 1.17 1.34% |
88.71 86.49 |
88.20 | 2,944,500 453 |
-72.11% | 2,597.05 | 85,735,000 | -273,000 | |
| HUDCO | 30-Mar-26 | 182.37 | 3.36 1.88% |
182.62 177.49 |
180.94 | 1,512,375 545 |
-60.42% | 2,736.49 | 40,889,625 | -194,250 | |
| SAMMAANCAP | 30-Mar-26 | 146.20 | 0.41 0.28% |
147.69 146.15 |
146.47 | 197,800 46 |
-22.03% | 289.72 | 108,549,200 | -150,500 | |
| RECLTD | 30-Mar-26 | 347.15 | 4.95 1.45% |
350.80 340.20 |
347.18 | 2,504,600 1,789 |
-85.98% | 8,695.47 | 72,804,200 | -142,800 | |
| INOXWIND | 30-Mar-26 | 87.46 | 0.89 1.03% |
88.46 85.97 |
87.75 | 3,353,350 938 |
-79.76% | 2,942.56 | 98,516,275 | -135,850 | |
| CDSL | 30-Mar-26 | 1,241.90 | -0.30 -0.02% |
1,249.00 1,229.70 |
1,243.69 | 465,500 980 |
-71.77% | 5,789.38 | 10,150,275 | -111,625 | |
| WIPRO | 28-Apr-26 | 198.75 | 2.50 1.27% |
199.28 196.94 |
198.49 | 492,000 164 |
-75.41% | 976.57 | 10,665,000 | -111,000 | |
| RVNL | 26-May-26 | 281.65 | 14.50 5.43% |
281.65 268.50 |
275.53 | 268,400 176 |
-79.10% | 739.52 | 484,950 | -109,800 | |
| NMDC | 26-May-26 | 82.42 | 2.61 3.27% |
82.44 78.85 |
81.09 | 209,250 31 |
-51.56% | 169.68 | 3,003,750 | -94,500 | |
| IRFC | 26-May-26 | 101.82 | 3.64 3.71% |
102.00 98.14 |
100.97 | 323,000 76 |
-41.09% | 326.13 | 1,394,000 | -85,000 | |
| LTF | 30-Mar-26 | 274.70 | -0.45 -0.16% |
276.10 272.05 |
274.87 | 1,980,000 880 |
-78.83% | 5,442.43 | 56,205,000 | -76,500 | |
| IREDA | 28-Apr-26 | 119.49 | 4.10 3.55% |
119.88 114.49 |
118.47 | 769,350 223 |
-46.14% | 911.45 | 6,113,400 | -72,450 | |
| CONCOR | 30-Mar-26 | 487.35 | 6.20 1.29% |
488.75 476.95 |
485.09 | 591,250 473 |
-86.20% | 2,868.09 | 28,053,750 | -68,750 | |
| IREDA | 26-May-26 | 118.41 | 3.28 2.85% |
119.31 115.20 |
118.23 | 220,800 64 |
-4.48% | 261.05 | 683,100 | -65,550 | |
| CAMS | 30-Mar-26 | 651.10 | -3.75 -0.57% |
663.85 645.30 |
656.19 | 450,750 601 |
-84.01% | 2,957.78 | 7,040,250 | -61,500 | |
| PFC | 30-Mar-26 | 421.00 | 6.70 1.62% |
425.80 411.60 |
420.90 | 5,519,800 4,246 |
-59.24% | 23,232.84 | 55,957,200 | -57,200 | |
| VBL | 30-Mar-26 | 452.35 | 6.10 1.37% |
457.45 444.20 |
452.86 | 1,339,875 1,191 |
-82.41% | 6,067.76 | 39,216,375 | -47,250 | |
| WIPRO | 26-May-26 | 198.79 | 2.58 1.31% |
199.33 196.53 |
198.49 | 237,000 79 |
-40.15% | 470.42 | 1,476,000 | -39,000 | |
| SAIL | 30-Mar-26 | 157.48 | -0.21 -0.13% |
157.70 154.51 |
156.39 | 117,500 25 |
-96.86% | 183.76 | 179,963,000 | -37,600 | |
| TATATECH | 30-Mar-26 | 583.15 | 4.30 0.74% |
587.60 576.00 |
584.34 | 269,600 337 |
-78.70% | 1,575.38 | 10,437,600 | -31,200 | |
| DLF | 30-Mar-26 | 582.20 | -5.10 -0.87% |
586.95 580.40 |
583.96 | 736,725 893 |
-87.33% | 4,302.18 | 52,399,050 | -30,525 | |
| ABCAPITAL | 30-Mar-26 | 329.75 | 1.20 0.37% |
331.70 325.25 |
330.01 | 1,364,000 440 |
-86.32% | 4,501.34 | 48,725,800 | -27,900 | |
| TATAPOWER | 28-Apr-26 | 386.10 | 5.10 1.34% |
388.95 378.25 |
386.54 | 259,550 179 |
-44.92% | 1,003.26 | 1,555,850 | -27,550 | |
| SONACOMS | 30-Mar-26 | 518.10 | 5.45 1.06% |
521.05 512.60 |
518.34 | 367,500 300 |
-65.48% | 1,904.90 | 12,114,025 | -25,725 | |
| GODREJCP | 30-Mar-26 | 1,133.10 | -5.30 -0.47% |
1,135.30 1,129.00 |
1,131.90 | 264,000 528 |
-79.53% | 2,988.22 | 8,364,500 | -25,000 | |
| ICICIPRULI | 30-Mar-26 | 621.80 | -8.05 -1.28% |
627.15 620.15 |
623.72 | 248,825 269 |
-79.32% | 1,551.97 | 18,904,225 | -24,050 | |
| RBLBANK | 30-Mar-26 | 309.40 | -2.25 -0.72% |
312.00 308.55 |
310.14 | 1,076,325 339 |
-92.77% | 3,338.11 | 62,379,225 | -22,225 | |
| KPITTECH | 30-Mar-26 | 725.40 | 4.20 0.58% |
745.00 718.85 |
734.66 | 749,700 1,764 |
-54.15% | 5,507.75 | 6,116,175 | -18,700 | |
| PIIND | 30-Mar-26 | 3,092.40 | 12.00 0.39% |
3,127.40 3,050.90 |
3,103.06 | 131,775 753 |
-57.84% | 4,089.06 | 3,356,325 | -16,100 | |
| IOC | 28-Apr-26 | 169.64 | -2.23 -1.30% |
172.98 169.49 |
171.14 | 726,375 149 |
-76.93% | 1,243.12 | 2,320,500 | -14,625 | |
| CANBK | 26-May-26 | 150.35 | -0.30 -0.20% |
151.21 150.35 |
150.60 | 94,500 14 |
-91.41% | 142.32 | 1,269,000 | -13,500 | |
| COFORGE | 28-Apr-26 | 1,172.00 | 7.80 0.67% |
1,192.00 1,164.90 |
1,183.33 | 61,500 164 |
-80.73% | 727.75 | 901,875 | -13,125 | |
| PFC | 26-May-26 | 425.65 | 6.70 1.60% |
430.00 420.70 |
426.34 | 141,700 109 |
-41.40% | 604.12 | 1,765,400 | -11,700 | |
| INFY | 26-May-26 | 1,329.70 | 11.70 0.89% |
1,337.00 1,318.60 |
1,331.39 | 42,800 107 |
-37.43% | 569.83 | 1,491,200 | -11,600 | |
| BDL | 30-Mar-26 | 1,365.00 | 82.00 6.39% |
1,381.20 1,273.30 |
1,349.27 | 2,556,050 7,303 |
-2.33% | 34,488.02 | 4,694,550 | -11,550 | |
| SAIL | 28-Apr-26 | 158.25 | -1.20 -0.75% |
158.25 156.25 |
157.36 | 14,100 3 |
-94.74% | 22.19 | 32,434,700 | -9,400 | |
| ANGELONE | 26-May-26 | 224.00 | -2.20 -0.97% |
228.70 224.00 |
226.99 | 37,500 15 |
-89.58% | 85.12 | 2,800,000 | -7,500 | |
| INFY | 28-Apr-26 | 1,325.10 | 11.50 0.88% |
1,336.00 1,316.90 |
1,329.06 | 250,000 625 |
-43.49% | 3,322.65 | 4,091,600 | -6,800 | |
| VBL | 28-Apr-26 | 454.00 | 5.05 1.12% |
459.80 448.00 |
455.48 | 69,750 62 |
-86.37% | 317.70 | 1,280,250 | -6,750 | |
| TECHM | 28-Apr-26 | 1,357.70 | 13.30 0.99% |
1,370.70 1,351.40 |
1,360.86 | 30,000 50 |
-80.24% | 408.26 | 297,600 | -6,600 | |
| NBCC | 28-Apr-26 | 88.90 | 1.19 1.36% |
89.18 87.68 |
88.80 | 266,500 41 |
-72.48% | 236.65 | 2,418,000 | -6,500 | |
| WAAREEENER | 30-Mar-26 | 2,674.80 | 16.00 0.60% |
2,700.00 2,629.50 |
2,679.02 | 299,425 1,711 |
-72.17% | 8,021.66 | 3,652,600 | -5,950 | |
| TATASTEEL | 26-May-26 | 203.00 | -0.36 -0.18% |
203.20 200.00 |
201.63 | 198,000 36 |
-83.33% | 399.23 | 10,373,000 | -5,500 | |
| PPLPHARMA | 30-Mar-26 | 154.02 | 0.09 0.06% |
155.20 152.84 |
154.34 | 202,125 77 |
-89.92% | 311.96 | 16,204,125 | -5,250 | |
| BANKINDIA | 26-May-26 | 166.12 | -0.67 -0.40% |
166.12 165.50 |
165.81 | 10,400 2 |
-92.31% | 17.24 | 202,800 | -5,200 | |
| PERSISTENT | 28-Apr-26 | 4,758.60 | 103.00 2.21% |
4,820.00 4,579.70 |
4,769.22 | 26,300 263 |
-61.27% | 1,254.30 | 111,400 | -5,100 | |
| KFINTECH | 30-Mar-26 | 920.25 | -6.20 -0.67% |
931.10 918.65 |
925.08 | 69,500 139 |
-91.45% | 642.93 | 2,423,500 | -5,000 | |
| LICHSGFIN | 30-Mar-26 | 524.95 | 1.30 0.25% |
527.20 520.05 |
524.86 | 240,000 240 |
-92.24% | 1,259.66 | 27,886,000 | -5,000 | |
| PRESTIGE | 30-Mar-26 | 1,371.80 | -8.30 -0.60% |
1,384.80 1,361.00 |
1,376.37 | 140,400 312 |
-83.31% | 1,932.42 | 4,660,650 | -4,050 | |
| TATATECH | 28-Apr-26 | 586.00 | 4.50 0.77% |
590.00 581.00 |
587.51 | 31,200 39 |
-78.69% | 183.30 | 820,000 | -4,000 | |
| ALKEM | 30-Mar-26 | 5,564.00 | -10.00 -0.18% |
5,600.50 5,544.00 |
5,584.01 | 16,125 129 |
-85.47% | 900.42 | 1,232,500 | -3,875 | |
| NATIONALUM | 26-May-26 | 397.50 | -3.55 -0.89% |
397.55 391.50 |
394.88 | 93,750 25 |
-96.50% | 370.20 | 4,620,000 | -3,750 | |
| TECHM | 30-Mar-26 | 1,349.80 | 13.30 1.00% |
1,363.50 1,324.30 |
1,353.11 | 608,400 1,014 |
-73.20% | 8,232.32 | 19,308,600 | -3,600 | |
| WAAREEENER | 28-Apr-26 | 2,686.00 | 15.80 0.59% |
2,710.00 2,612.60 |
2,683.65 | 25,200 144 |
-72.88% | 676.28 | 411,775 | -3,325 | |
| DMART | 30-Mar-26 | 3,877.80 | 33.10 0.86% |
3,880.00 3,850.00 |
3,864.30 | 73,500 490 |
-89.00% | 2,840.26 | 5,290,350 | -3,300 | |
| COFORGE | 26-May-26 | 1,180.20 | 14.80 1.27% |
1,192.70 1,178.00 |
1,185.98 | 8,250 22 |
-91.60% | 97.84 | 115,125 | -3,000 | |
| TECHM | 26-May-26 | 1,370.00 | 20.30 1.50% |
1,377.70 1,364.00 |
1,370.42 | 10,200 17 |
-63.04% | 139.78 | 32,400 | -3,000 | |
| KAYNES | 28-Apr-26 | 3,818.60 | 5.70 0.15% |
3,864.90 3,751.30 |
3,826.05 | 15,100 151 |
-76.26% | 577.73 | 158,400 | -2,500 | |
| VBL | 26-May-26 | 456.50 | 4.95 1.10% |
461.10 451.05 |
456.85 | 9,000 8 |
-80.95% | 41.12 | 73,125 | -2,250 | |
| JSWENERGY | 26-May-26 | 500.15 | 11.35 2.32% |
500.15 497.00 |
498.72 | 4,000 4 |
-20.00% | 19.95 | 14,000 | -2,000 | |
| MPHASIS | 30-Mar-26 | 2,262.50 | 20.10 0.90% |
2,294.60 2,238.60 |
2,274.85 | 262,625 955 |
-69.10% | 5,974.32 | 5,351,775 | -1,925 | |
| TCS | 26-May-26 | 2,630.00 | 26.30 1.01% |
2,641.60 2,614.00 |
2,632.86 | 18,025 103 |
-73.32% | 474.57 | 1,208,200 | -1,750 | |
| CONCOR | 28-Apr-26 | 490.70 | 7.25 1.50% |
491.90 482.35 |
487.01 | 35,000 28 |
-89.19% | 170.45 | 1,092,500 | -1,250 | |
| JINDALSTEL | 26-May-26 | 1,202.90 | -0.70 -0.06% |
1,202.90 1,198.00 |
1,199.94 | 3,125 5 |
150.00% | 37.50 | 11,250 | -1,250 | |
| SONACOMS | 26-May-26 | 523.00 | 3.00 0.58% |
523.00 519.00 |
521.00 | 2,450 2 |
-75.00% | 12.76 | 13,475 | -1,225 | |
| PREMIERENE | 28-Apr-26 | 728.00 | 6.95 0.96% |
737.30 717.45 |
727.26 | 11,500 20 |
-87.10% | 83.63 | 124,775 | -1,150 | |
| INDIANB | 26-May-26 | 951.50 | -0.50 -0.05% |
951.75 951.50 |
951.62 | 2,000 2 |
-83.33% | 19.03 | 14,000 | -1,000 | |
| ZYDUSLIFE | 30-Mar-26 | 915.55 | -0.85 -0.09% |
922.50 913.50 |
918.16 | 135,900 151 |
-88.34% | 1,247.78 | 9,365,400 | -900 | |
| PATANJALI | 28-Apr-26 | 506.60 | 1.85 0.37% |
506.60 503.70 |
504.96 | 9,900 11 |
-81.36% | 49.99 | 149,400 | -900 | |
| CGPOWER | 26-May-26 | 722.25 | 8.75 1.23% |
722.25 699.60 |
712.21 | 2,550 3 |
-72.73% | 18.16 | 13,600 | -850 | |
| BAJAJHLDNG | 30-Mar-26 | 10,729.00 | 19.00 0.18% |
10,832.00 10,680.00 |
10,775.17 | 3,350 67 |
-84.84% | 360.97 | 217,500 | -800 | |
| LICI | 26-May-26 | 843.00 | 0.10 0.01% |
843.00 839.00 |
841.00 | 1,400 2 |
-91.67% | 11.77 | 41,300 | -700 | |
| PNBHOUSING | 28-Apr-26 | 805.40 | 4.40 0.55% |
806.00 793.60 |
802.69 | 8,450 13 |
-87.50% | 67.83 | 200,200 | -650 | |
| MPHASIS | 26-May-26 | 2,291.00 | 22.40 0.99% |
2,308.80 2,291.00 |
2,303.72 | 2,200 8 |
-55.56% | 50.68 | 7,700 | -550 | |
| WAAREEENER | 26-May-26 | 2,712.70 | 21.70 0.81% |
2,720.00 2,686.20 |
2,709.94 | 1,750 10 |
-68.75% | 47.42 | 28,875 | -525 | |
| CDSL | 26-May-26 | 1,242.00 | -1.50 -0.12% |
1,248.50 1,212.00 |
1,236.75 | 5,225 11 |
-87.64% | 64.62 | 128,725 | -475 | |
| ASTRAL | 26-May-26 | 1,644.90 | 15.90 0.98% |
1,644.90 1,644.00 |
1,644.45 | 850 2 |
-94.29% | 13.98 | 14,875 | -425 | |
| EICHERMOT | 26-May-26 | 7,766.00 | -84.00 -1.07% |
7,785.50 7,743.50 |
7,761.00 | 1,500 15 |
-73.21% | 116.42 | 10,600 | -400 | |
| SRF | 26-May-26 | 2,639.50 | 37.70 1.45% |
2,639.50 2,591.40 |
2,613.97 | 800 4 |
-50.00% | 20.91 | 4,800 | -400 | |
| ADANIENT | 26-May-26 | 2,096.00 | -10.90 -0.52% |
2,098.10 2,089.50 |
2,094.93 | 3,090 10 |
-96.02% | 64.73 | 1,038,240 | -309 | |
| TATAELXSI | 26-May-26 | 4,415.00 | 49.20 1.13% |
4,460.00 4,415.00 |
4,443.73 | 600 6 |
-66.67% | 26.66 | 3,000 | -300 | |
| MUTHOOTFIN | 26-May-26 | 3,295.00 | -18.70 -0.56% |
3,328.20 3,295.00 |
3,314.32 | 1,375 5 |
-90.00% | 45.57 | 15,950 | -275 | |
| APOLLOHOSP | 26-May-26 | 7,875.00 | -23.00 -0.29% |
7,875.00 7,874.00 |
7,874.66 | 375 3 |
-62.50% | 29.53 | 3,750 | -250 | |
| COLPAL | 28-Apr-26 | 2,232.90 | 15.00 0.68% |
2,235.00 2,221.30 |
2,227.70 | 4,050 18 |
-83.49% | 90.22 | 122,175 | -225 | |
| NIFTY | 28-Apr-26 | 24,906.90 | -103.10 -0.41% |
24,950.90 24,835.10 |
24,883.13 | 120,900 1,860 |
-80.31% | 30,083.70 | 1,622,725 | -195 | |
| KAYNES | 26-May-26 | 3,845.10 | 5.40 0.14% |
3,873.20 3,799.00 |
3,849.91 | 900 9 |
-89.29% | 34.65 | 13,800 | -100 | |
| PAGEIND | 28-Apr-26 | 31,435.00 | -130.00 -0.41% |
31,515.00 31,355.00 |
31,428.66 | 225 15 |
-91.07% | 70.71 | 10,155 | -15 |