| 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 (%) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| HDFCBANK | 30-Mar-26 | 879.05 | 5.00 0.57% |
887.40 868.80 |
877.45 | 34,960,750 63,565 |
-9.05% | 306,763.10 | 295,326,900 | -9,231,200 | |
| ONGC | 30-Mar-26 | 278.30 | 0.80 0.29% |
288.35 275.80 |
281.75 | 40,792,500 18,130 |
-10.15% | 114,932.87 | 114,588,000 | -5,748,750 | |
| SUZLON | 30-Mar-26 | 40.47 | 0.37 0.92% |
40.75 39.33 |
40.02 | 48,707,925 5,397 |
11.74% | 19,492.91 | 309,250,650 | -5,270,600 | |
| WIPRO | 30-Mar-26 | 196.00 | 0.14 0.07% |
197.40 193.65 |
195.35 | 20,232,000 6,744 |
-43.09% | 39,523.21 | 147,333,000 | -4,359,000 | |
| MOTHERSON | 30-Mar-26 | 126.80 | 3.36 2.72% |
127.46 123.50 |
125.60 | 32,595,000 5,300 |
28.73% | 40,939.32 | 136,536,150 | -4,034,400 | |
| ETERNAL | 30-Mar-26 | 241.00 | -0.18 -0.07% |
244.40 234.54 |
238.40 | 40,109,500 16,540 |
5.47% | 95,621.05 | 262,465,025 | -3,470,175 | |
| BEL | 30-Mar-26 | 462.95 | 17.15 3.85% |
468.25 444.80 |
460.57 | 43,285,800 30,376 |
22.12% | 199,361.41 | 104,244,450 | -3,384,375 | |
| PETRONET | 30-Mar-26 | 292.80 | 12.65 4.52% |
294.55 277.35 |
287.76 | 19,115,900 10,061 |
-38.14% | 55,007.91 | 31,574,200 | -3,283,200 | |
| NATIONALUM | 30-Mar-26 | 399.20 | 24.80 6.62% |
404.70 377.00 |
396.29 | 60,798,750 16,213 |
57.42% | 240,939.37 | 48,453,750 | -3,048,750 | |
| HINDALCO | 30-Mar-26 | 961.40 | 35.45 3.83% |
985.25 928.20 |
966.85 | 23,739,100 33,913 |
113.81% | 229,521.49 | 38,226,300 | -2,516,500 | |
| SAIL | 30-Mar-26 | 155.13 | -1.48 -0.95% |
160.83 155.10 |
158.15 | 3,736,500 795 |
-91.50% | 5,909.27 | 180,000,600 | -2,509,800 | |
| HINDPETRO | 30-Mar-26 | 415.80 | 12.90 3.20% |
427.15 400.15 |
412.27 | 25,887,600 12,784 |
102.47% | 106,726.81 | 42,423,750 | -2,328,750 | |
| INOXWIND | 30-Mar-26 | 86.80 | 0.58 0.67% |
87.88 83.99 |
85.40 | 16,566,550 4,634 |
28.76% | 14,147.83 | 98,652,125 | -1,980,550 | |
| GMRAIRPORT | 30-Mar-26 | 98.50 | 3.12 3.27% |
98.93 96.07 |
97.30 | 21,573,675 3,093 |
-13.04% | 20,991.19 | 143,761,725 | -1,715,850 | |
| POWERGRID | 30-Mar-26 | 299.40 | 6.30 2.15% |
300.60 293.40 |
298.20 | 10,246,700 5,393 |
3.55% | 30,555.66 | 79,551,100 | -1,660,600 | |
| ITC | 30-Mar-26 | 313.00 | 0.40 0.13% |
314.50 308.75 |
311.74 | 13,315,200 8,322 |
-18.64% | 41,508.80 | 157,585,600 | -1,636,800 | |
| BHARTIARTL | 30-Mar-26 | 1,915.00 | 2.70 0.14% |
1,932.00 1,905.00 |
1,916.56 | 6,132,250 12,910 |
-46.20% | 117,528.25 | 57,000,950 | -1,471,075 | |
| BAJFINANCE | 30-Mar-26 | 963.90 | 14.30 1.51% |
970.45 948.15 |
959.99 | 6,129,750 8,173 |
-36.27% | 58,844.99 | 75,914,250 | -1,428,000 | |
| BIOCON | 30-Mar-26 | 389.05 | 9.75 2.57% |
389.75 380.60 |
385.57 | 5,620,000 2,248 |
-26.42% | 21,669.03 | 35,437,500 | -1,400,000 | |
| VBL | 30-Mar-26 | 447.10 | 16.40 3.81% |
449.45 433.50 |
440.92 | 7,615,125 6,769 |
35.00% | 33,576.61 | 39,263,625 | -1,265,625 | |
| IEX | 30-Mar-26 | 121.99 | 3.02 2.54% |
122.44 119.60 |
120.87 | 6,911,250 1,843 |
-20.56% | 8,353.63 | 65,835,000 | -1,185,000 | |
| JIOFIN | 30-Mar-26 | 244.40 | 2.40 0.99% |
245.45 238.65 |
242.08 | 17,065,700 7,262 |
13.10% | 41,312.65 | 161,141,850 | -1,146,800 | |
| RELIANCE | 30-Mar-26 | 1,392.00 | 42.50 3.15% |
1,403.40 1,360.30 |
1,385.73 | 18,854,000 37,708 |
-0.46% | 261,265.53 | 106,606,000 | -1,139,500 | |
| ASHOKLEY | 30-Mar-26 | 203.06 | 2.95 1.47% |
204.25 197.20 |
201.76 | 24,375,000 4,875 |
-38.75% | 49,179.00 | 146,925,000 | -1,130,000 | |
| RVNL | 30-Mar-26 | 276.95 | 5.90 2.18% |
277.45 265.00 |
271.12 | 9,053,925 5,937 |
41.02% | 24,547.00 | 56,466,175 | -1,038,525 | |
| LTF | 30-Mar-26 | 275.60 | 6.70 2.49% |
276.50 268.85 |
271.89 | 9,351,000 4,156 |
-39.34% | 25,424.43 | 56,281,500 | -1,019,250 | |
| OIL | 30-Mar-26 | 482.80 | -7.40 -1.51% |
502.60 476.25 |
490.05 | 9,335,200 6,668 |
-37.73% | 45,747.15 | 18,414,200 | -884,800 | |
| INFY | 30-Mar-26 | 1,310.00 | -1.70 -0.13% |
1,321.00 1,293.00 |
1,304.78 | 8,962,000 22,405 |
-31.38% | 116,934.38 | 75,771,600 | -796,000 | |
| UPL | 30-Mar-26 | 631.60 | 16.30 2.65% |
632.75 617.45 |
625.10 | 5,079,895 3,749 |
-7.09% | 31,754.42 | 32,971,215 | -722,215 | |
| JSWSTEEL | 30-Mar-26 | 1,248.60 | 31.70 2.60% |
1,255.50 1,219.50 |
1,238.64 | 5,883,300 8,716 |
0.13% | 72,872.91 | 52,285,500 | -680,400 | |
| TATAPOWER | 30-Mar-26 | 378.90 | 11.40 3.10% |
380.45 368.45 |
376.63 | 11,046,100 7,618 |
29.14% | 41,602.93 | 47,658,600 | -668,450 | |
| DLF | 30-Mar-26 | 589.00 | 17.45 3.05% |
590.95 575.80 |
583.39 | 5,813,775 7,047 |
-42.48% | 33,916.98 | 52,429,575 | -651,750 | |
| JUBLFOOD | 30-Mar-26 | 502.70 | 2.40 0.48% |
507.30 493.15 |
499.20 | 3,060,000 2,448 |
-46.08% | 15,275.52 | 27,055,000 | -581,250 | |
| TATASTEEL | 30-Mar-26 | 200.97 | 3.91 1.98% |
203.45 198.20 |
200.63 | 71,560,500 13,011 |
-25.21% | 143,571.83 | 199,133,000 | -566,500 | |
| EXIDEIND | 30-Mar-26 | 320.80 | 5.65 1.79% |
321.65 314.30 |
317.24 | 2,781,000 1,545 |
-4.86% | 8,822.44 | 28,315,800 | -532,800 | |
| M&M | 30-Mar-26 | 3,359.00 | 80.80 2.46% |
3,367.60 3,280.50 |
3,323.12 | 2,213,400 11,067 |
-3.14% | 73,553.94 | 17,627,400 | -495,000 | |
| SBICARD | 30-Mar-26 | 731.30 | 5.85 0.81% |
737.85 718.00 |
726.19 | 2,778,400 3,473 |
-14.46% | 20,176.46 | 21,705,600 | -488,800 | |
| ABCAPITAL | 30-Mar-26 | 329.00 | 6.75 2.09% |
329.85 320.70 |
325.96 | 9,972,700 3,217 |
-25.43% | 32,507.01 | 48,753,700 | -486,700 | |
| BHEL | 30-Mar-26 | 257.70 | 8.80 3.54% |
259.30 249.90 |
254.11 | 25,068,750 9,550 |
5.21% | 63,702.20 | 118,723,500 | -475,125 | |
| BDL | 30-Mar-26 | 1,283.10 | 28.20 2.25% |
1,316.80 1,261.00 |
1,292.70 | 2,616,950 7,477 |
41.02% | 33,829.31 | 4,706,100 | -474,600 | |
| BSE | 30-Mar-26 | 2,772.30 | 143.40 5.45% |
2,788.80 2,660.00 |
2,726.85 | 6,065,250 16,174 |
48.34% | 165,390.27 | 8,091,000 | -470,625 | |
| JSWENERGY | 30-Mar-26 | 480.80 | 11.75 2.51% |
483.80 470.50 |
476.50 | 2,662,000 2,662 |
15.69% | 12,684.43 | 29,187,000 | -469,000 | |
| HUDCO | 30-Mar-26 | 178.74 | 2.20 1.25% |
179.85 175.00 |
177.07 | 3,821,175 1,377 |
-37.72% | 6,766.15 | 41,083,875 | -435,675 | |
| ADANIPORTS | 30-Mar-26 | 1,497.70 | 56.80 3.94% |
1,507.90 1,450.10 |
1,479.86 | 4,361,450 9,182 |
14.49% | 64,543.35 | 20,369,425 | -346,750 | |
| SHRIRAMFIN | 30-Mar-26 | 1,041.50 | 28.80 2.84% |
1,049.00 1,021.00 |
1,034.27 | 6,895,350 8,358 |
-26.34% | 71,316.54 | 34,140,150 | -308,550 | |
| IREDA | 30-Mar-26 | 116.20 | 2.59 2.28% |
116.25 112.73 |
114.19 | 9,660,000 2,800 |
-13.58% | 11,030.75 | 57,973,800 | -269,100 | |
| PPLPHARMA | 30-Mar-26 | 154.36 | 1.69 1.11% |
154.49 151.23 |
153.16 | 2,005,500 764 |
-11.57% | 3,071.62 | 16,209,375 | -238,875 | |
| NIFTY | 30-Mar-26 | 24,831.00 | 246.30 1.00% |
24,970.50 24,625.00 |
24,762.81 | 7,632,560 117,424 |
-27.64% | 1,890,036.33 | 15,464,735 | -230,620 | |
| NTPC | 30-Mar-26 | 378.20 | 11.25 3.07% |
380.60 367.55 |
376.53 | 16,468,500 10,979 |
29.50% | 62,008.84 | 98,428,500 | -226,500 | |
| NAUKRI | 30-Mar-26 | 1,015.00 | 12.60 1.26% |
1,023.40 998.60 |
1,011.11 | 1,508,250 4,022 |
9.00% | 15,250.07 | 11,011,125 | -219,375 | |
| SAMMAANCAP | 30-Mar-26 | 146.50 | 4.06 2.85% |
146.80 142.99 |
144.89 | 253,700 59 |
-89.72% | 367.59 | 108,699,700 | -215,000 | |
| NBCC | 30-Mar-26 | 87.47 | 1.75 2.04% |
87.66 85.10 |
86.33 | 10,556,000 1,624 |
-29.48% | 9,112.99 | 86,008,000 | -214,500 | |
| CGPOWER | 30-Mar-26 | 702.20 | 16.10 2.35% |
704.55 685.40 |
695.42 | 1,454,350 1,711 |
-61.17% | 10,113.84 | 14,735,600 | -213,350 | |
| BAJAJFINSV | 30-Mar-26 | 1,913.10 | 21.30 1.13% |
1,927.50 1,886.80 |
1,902.76 | 1,825,250 7,301 |
-2.72% | 34,730.13 | 12,319,500 | -203,500 | |
| TATASTEEL | 28-Apr-26 | 202.20 | 3.82 1.93% |
204.69 198.47 |
201.87 | 5,544,000 1,008 |
-44.98% | 11,191.67 | 15,328,500 | -203,500 | |
| CONCOR | 30-Mar-26 | 483.00 | 19.75 4.26% |
483.75 460.30 |
472.20 | 4,283,750 3,427 |
-20.76% | 20,227.87 | 28,122,500 | -201,250 | |
| INDIANB | 30-Mar-26 | 947.80 | 5.45 0.58% |
957.85 930.70 |
946.92 | 3,340,000 3,340 |
-39.18% | 31,627.13 | 7,087,000 | -196,000 | |
| MCX | 30-Mar-26 | 2,569.50 | 80.60 3.24% |
2,578.00 2,510.40 |
2,552.36 | 5,522,500 8,836 |
8.51% | 140,954.08 | 11,959,375 | -184,375 | |
| SAIL | 28-Apr-26 | 157.00 | -0.29 -0.18% |
161.50 157.00 |
159.95 | 267,900 57 |
-90.59% | 428.51 | 32,444,100 | -178,600 | |
| MARICO | 30-Mar-26 | 780.75 | 5.45 0.70% |
784.50 772.20 |
777.63 | 1,382,400 1,152 |
-38.82% | 10,749.96 | 26,731,200 | -177,600 | |
| POLICYBZR | 30-Mar-26 | 1,473.50 | -9.50 -0.64% |
1,515.50 1,457.00 |
1,475.98 | 1,352,750 3,865 |
-14.59% | 19,966.32 | 8,312,850 | -172,550 | |
| TRENT | 30-Mar-26 | 3,786.40 | 22.60 0.60% |
3,812.00 3,721.00 |
3,763.39 | 585,700 5,857 |
-22.28% | 22,042.18 | 6,246,100 | -160,300 | |
| INDIGO | 30-Mar-26 | 4,508.00 | 95.70 2.17% |
4,570.00 4,327.00 |
4,449.46 | 3,892,200 25,948 |
16.95% | 173,181.88 | 8,387,400 | -159,600 | |
| PATANJALI | 30-Mar-26 | 501.10 | -2.20 -0.44% |
510.10 498.05 |
502.37 | 2,419,200 2,688 |
-45.49% | 12,153.34 | 37,660,500 | -157,500 | |
| DRREDDY | 30-Mar-26 | 1,313.60 | 19.80 1.53% |
1,326.70 1,296.20 |
1,314.07 | 1,931,250 3,090 |
0.29% | 25,377.98 | 15,538,750 | -150,625 | |
| VOLTAS | 30-Mar-26 | 1,486.00 | 49.60 3.45% |
1,499.70 1,437.10 |
1,465.44 | 2,458,500 6,556 |
21.54% | 36,027.84 | 9,725,625 | -148,875 | |
| SONACOMS | 30-Mar-26 | 515.50 | 13.15 2.62% |
515.95 502.85 |
510.05 | 1,064,525 869 |
-37.03% | 5,429.61 | 12,139,750 | -142,100 | |
| KEI | 30-Mar-26 | 4,956.00 | -22.50 -0.45% |
5,037.00 4,872.50 |
4,941.50 | 750,925 4,291 |
-6.82% | 37,106.96 | 1,430,100 | -141,225 | |
| LT | 30-Mar-26 | 4,028.00 | 139.20 3.58% |
4,077.90 3,914.40 |
4,005.12 | 6,069,350 34,682 |
11.86% | 243,084.75 | 13,182,750 | -132,300 | |
| NYKAA | 30-Mar-26 | 261.35 | 5.10 1.99% |
262.05 254.80 |
258.47 | 4,165,625 1,333 |
-22.05% | 10,766.89 | 44,703,125 | -131,250 | |
| GLENMARK | 30-Mar-26 | 2,111.20 | 62.40 3.05% |
2,121.70 2,056.90 |
2,095.26 | 1,202,250 3,206 |
11.59% | 25,190.26 | 11,443,125 | -127,500 | |
| NESTLEIND | 30-Mar-26 | 1,251.00 | 0.30 0.02% |
1,263.80 1,228.20 |
1,247.11 | 1,287,000 2,574 |
-16.43% | 16,050.31 | 16,258,000 | -126,000 | |
| MUTHOOTFIN | 30-Mar-26 | 3,312.10 | -42.60 -1.27% |
3,385.70 3,253.50 |
3,302.96 | 1,580,700 5,748 |
8.62% | 52,209.89 | 4,101,625 | -125,950 | |
| ADANIENT | 30-Mar-26 | 2,088.50 | 18.00 0.87% |
2,107.40 2,035.70 |
2,070.23 | 2,118,195 6,855 |
5.53% | 43,851.51 | 16,201,797 | -122,673 | |
| PETRONET | 28-Apr-26 | 294.35 | 12.60 4.47% |
296.20 280.45 |
290.09 | 1,400,300 737 |
-81.54% | 4,062.13 | 3,731,600 | -119,700 | |
| DMART | 30-Mar-26 | 3,856.70 | 111.90 2.99% |
3,865.00 3,711.40 |
3,804.86 | 668,400 4,456 |
64.37% | 25,431.68 | 5,293,650 | -119,550 | |
| ONGC | 28-Apr-26 | 280.35 | 1.05 0.38% |
290.00 278.00 |
283.73 | 2,380,500 1,058 |
43.95% | 6,754.19 | 2,070,000 | -117,000 | |
| LICI | 30-Mar-26 | 830.25 | 3.25 0.39% |
836.75 821.35 |
827.51 | 1,400,700 2,001 |
-16.03% | 11,590.93 | 9,501,800 | -114,100 | |
| ZYDUSLIFE | 30-Mar-26 | 916.00 | 15.35 1.70% |
920.05 903.80 |
914.29 | 1,165,500 1,295 |
-32.73% | 10,656.05 | 9,366,300 | -108,900 | |
| ADANIENSOL | 30-Mar-26 | 988.30 | 26.00 2.70% |
996.40 962.80 |
983.38 | 1,430,325 2,119 |
-24.21% | 14,065.53 | 20,760,975 | -108,000 | |
| TMPV | 30-Mar-26 | 356.80 | 4.45 1.26% |
358.50 349.05 |
353.61 | 11,741,600 14,677 |
-7.80% | 41,519.47 | 71,010,400 | -106,400 | |
| LAURUSLABS | 30-Mar-26 | 1,051.60 | 15.90 1.54% |
1,060.90 1,039.90 |
1,050.67 | 2,731,050 3,213 |
-6.00% | 28,694.32 | 18,320,900 | -105,400 | |
| GRASIM | 30-Mar-26 | 2,718.00 | 29.70 1.10% |
2,738.20 2,665.90 |
2,700.33 | 1,810,750 7,243 |
22.70% | 48,896.23 | 16,255,250 | -100,000 | |
| HAVELLS | 30-Mar-26 | 1,349.60 | 25.40 1.92% |
1,363.20 1,331.90 |
1,345.75 | 902,500 1,805 |
-28.80% | 12,145.39 | 10,095,500 | -99,500 | |
| ICICIPRULI | 30-Mar-26 | 628.05 | 0.05 0.01% |
633.60 618.50 |
626.82 | 1,203,425 1,301 |
-36.04% | 7,543.31 | 18,928,275 | -98,050 | |
| UNOMINDA | 30-Mar-26 | 1,120.50 | -6.20 -0.55% |
1,144.20 1,100.00 |
1,115.81 | 1,418,450 2,579 |
-2.83% | 15,827.21 | 6,394,850 | -97,900 | |
| TATATECH | 30-Mar-26 | 579.45 | 4.65 0.81% |
581.05 572.45 |
576.04 | 1,265,600 1,582 |
-20.78% | 7,290.36 | 10,468,800 | -93,600 | |
| MFSL | 30-Mar-26 | 1,756.50 | 4.50 0.26% |
1,780.00 1,717.90 |
1,743.24 | 1,017,600 2,544 |
6.76% | 17,739.21 | 8,605,600 | -92,000 | |
| GMRAIRPORT | 26-May-26 | 99.50 | 3.00 3.11% |
100.00 97.52 |
98.81 | 432,450 62 |
-24.39% | 427.30 | 627,750 | -90,675 | |
| APOLLOHOSP | 30-Mar-26 | 7,787.50 | 107.50 1.40% |
7,811.50 7,646.00 |
7,741.67 | 448,750 3,590 |
-23.57% | 34,740.74 | 2,520,000 | -88,500 | |
| PREMIERENE | 30-Mar-26 | 720.90 | 11.30 1.59% |
724.70 700.00 |
713.81 | 2,473,650 4,302 |
113.08% | 17,657.16 | 7,687,175 | -87,975 | |
| RECLTD | 28-Apr-26 | 344.50 | 14.70 4.46% |
345.65 330.80 |
339.35 | 1,720,600 1,229 |
-42.76% | 5,838.86 | 5,684,000 | -85,400 | |
| TITAN | 30-Mar-26 | 4,285.70 | 66.10 1.57% |
4,312.00 4,192.00 |
4,255.58 | 925,400 5,288 |
-26.79% | 39,381.14 | 9,672,250 | -85,050 | |
| SRF | 30-Mar-26 | 2,577.00 | 35.30 1.39% |
2,584.20 2,544.10 |
2,567.02 | 532,200 2,661 |
1.14% | 13,661.68 | 3,514,400 | -71,800 | |
| 360ONE | 30-Mar-26 | 1,084.10 | 12.90 1.20% |
1,087.40 1,067.70 |
1,078.30 | 482,000 964 |
-48.75% | 5,197.41 | 3,036,500 | -70,500 | |
| PFC | 26-May-26 | 420.15 | 20.40 5.10% |
420.95 401.35 |
414.31 | 241,800 186 |
-71.47% | 1,001.80 | 1,777,100 | -62,400 | |
| ABB | 30-Mar-26 | 5,929.00 | 80.00 1.37% |
6,011.00 5,845.00 |
5,927.76 | 375,750 3,006 |
-0.89% | 22,273.56 | 2,025,000 | -58,125 | |
| CIPLA | 30-Mar-26 | 1,332.00 | 12.30 0.93% |
1,338.60 1,322.00 |
1,329.44 | 1,243,875 3,317 |
-33.18% | 16,536.57 | 13,060,500 | -58,125 | |
| TVSMOTOR | 30-Mar-26 | 3,810.00 | 67.00 1.79% |
3,831.90 3,734.20 |
3,783.21 | 809,900 4,628 |
-29.48% | 30,640.22 | 8,273,650 | -57,050 | |
| CONCOR | 28-Apr-26 | 486.00 | 19.85 4.26% |
486.65 463.80 |
474.52 | 323,750 259 |
-32.73% | 1,536.26 | 1,093,750 | -56,250 | |
| MAZDOCK | 30-Mar-26 | 2,364.10 | 191.70 8.82% |
2,422.30 2,187.30 |
2,331.14 | 4,942,000 24,710 |
508.02% | 115,204.94 | 4,086,200 | -55,800 | |
| FORTIS | 30-Mar-26 | 919.95 | 5.00 0.55% |
926.45 907.50 |
918.43 | 891,250 1,150 |
-40.54% | 8,185.51 | 11,129,000 | -55,025 | |
| CUMMINSIND | 30-Mar-26 | 4,809.60 | 201.90 4.38% |
4,816.80 4,618.90 |
4,750.14 | 889,800 4,449 |
-17.58% | 42,266.75 | 3,228,800 | -52,400 | |
| NHPC | 28-Apr-26 | 74.97 | 2.11 2.90% |
75.33 72.86 |
74.65 | 793,600 124 |
-38.92% | 592.42 | 2,662,400 | -51,200 | |
| ONGC | 26-May-26 | 282.10 | 1.55 0.55% |
291.00 280.00 |
286.29 | 351,000 156 |
27.87% | 1,004.88 | 342,000 | -47,250 | |
| BANDHANBNK | 28-Apr-26 | 187.05 | 7.72 4.30% |
187.80 181.24 |
184.26 | 864,000 240 |
-34.07% | 1,592.01 | 2,322,000 | -46,800 | |
| POLYCAB | 30-Mar-26 | 8,559.00 | 241.50 2.90% |
8,597.00 8,289.50 |
8,423.07 | 1,119,125 8,953 |
28.84% | 94,264.68 | 2,206,375 | -43,125 | |
| HCLTECH | 30-Mar-26 | 1,355.30 | -11.50 -0.84% |
1,377.00 1,335.80 |
1,349.94 | 2,666,300 7,618 |
5.94% | 35,993.45 | 26,801,950 | -42,350 | |
| PIIND | 30-Mar-26 | 3,070.10 | 31.50 1.04% |
3,094.80 3,027.30 |
3,056.53 | 312,550 1,786 |
-24.61% | 9,553.18 | 3,372,425 | -41,300 | |
| LUPIN | 30-Mar-26 | 2,345.00 | 37.00 1.60% |
2,368.90 2,309.80 |
2,345.50 | 1,833,025 4,313 |
18.95% | 42,993.60 | 7,225,425 | -40,375 | |
| DIXON | 30-Mar-26 | 10,229.00 | 54.00 0.53% |
10,325.00 10,011.00 |
10,160.11 | 565,550 11,311 |
-22.67% | 57,460.50 | 2,472,600 | -39,750 | |
| WAAREEENER | 30-Mar-26 | 2,650.00 | 3.80 0.14% |
2,674.00 2,597.00 |
2,636.79 | 1,076,075 6,149 |
44.96% | 28,373.84 | 3,658,550 | -35,525 | |
| BRITANNIA | 30-Mar-26 | 5,976.00 | 73.50 1.25% |
6,018.00 5,862.50 |
5,944.99 | 231,500 1,852 |
-10.18% | 13,762.65 | 3,331,250 | -34,875 | |
| AUBANK | 26-May-26 | 979.10 | 19.20 2.00% |
984.00 964.70 |
975.04 | 75,000 75 |
341.18% | 731.28 | 35,000 | -32,000 | |
| CDSL | 30-Mar-26 | 1,241.00 | 29.40 2.43% |
1,247.40 1,212.40 |
1,228.43 | 1,649,200 3,472 |
-28.91% | 20,259.27 | 10,261,900 | -30,875 | |
| MIDCPNIFTY | 30-Mar-26 | 13,275.50 | 204.85 1.57% |
13,368.20 13,090.10 |
13,207.89 | 861,720 0 |
-10.84% | 113,815.03 | 2,475,240 | -26,280 | |
| COLPAL | 30-Mar-26 | 2,212.80 | 24.90 1.14% |
2,219.00 2,171.30 |
2,196.44 | 360,450 1,602 |
-24.04% | 7,917.07 | 5,358,375 | -25,425 | |
| ICICIGI | 30-Mar-26 | 1,877.00 | 16.20 0.87% |
1,883.80 1,849.20 |
1,865.30 | 511,225 1,573 |
-44.38% | 9,535.88 | 4,680,000 | -24,700 | |
| BEL | 28-Apr-26 | 465.00 | 16.50 3.68% |
471.00 448.55 |
463.30 | 3,629,475 2,547 |
54.08% | 16,815.36 | 4,011,375 | -22,800 | |
| MARUTI | 30-Mar-26 | 14,473.00 | 288.00 2.03% |
14,544.00 14,122.00 |
14,332.14 | 405,850 8,117 |
-30.33% | 58,166.99 | 2,765,200 | -22,050 | |
| JINDALSTEL | 30-Mar-26 | 1,189.30 | 16.20 1.38% |
1,198.20 1,173.00 |
1,185.86 | 2,690,625 4,305 |
-38.94% | 31,907.05 | 9,963,750 | -20,625 | |
| MANKIND | 30-Mar-26 | 2,228.40 | 19.40 0.88% |
2,247.20 2,200.30 |
2,226.82 | 347,850 1,546 |
0.45% | 7,745.99 | 2,630,250 | -20,475 | |
| APLAPOLLO | 30-Mar-26 | 2,169.90 | 47.40 2.23% |
2,176.80 2,121.30 |
2,159.92 | 475,650 1,359 |
-72.82% | 10,273.66 | 4,804,450 | -20,300 | |
| BIOCON | 28-Apr-26 | 391.50 | 9.40 2.46% |
391.70 383.90 |
387.71 | 407,500 163 |
-33.20% | 1,579.92 | 1,200,000 | -17,500 | |
| DRREDDY | 28-Apr-26 | 1,325.20 | 23.30 1.79% |
1,334.80 1,306.20 |
1,319.58 | 97,500 156 |
110.81% | 1,286.59 | 176,875 | -17,500 | |
| TECHM | 30-Mar-26 | 1,335.50 | -18.70 -1.38% |
1,370.50 1,324.70 |
1,339.55 | 2,269,800 3,783 |
-30.24% | 30,405.11 | 19,312,200 | -17,400 | |
| DIVISLAB | 30-Mar-26 | 6,388.00 | 59.00 0.93% |
6,424.00 6,328.00 |
6,375.35 | 263,100 2,631 |
38.84% | 16,773.55 | 2,713,300 | -17,100 | |
| SOLARINDS | 30-Mar-26 | 14,740.00 | 190.00 1.31% |
15,000.00 14,525.00 |
14,728.61 | 265,350 5,307 |
-47.80% | 39,082.37 | 650,950 | -15,450 | |
| MCX | 28-Apr-26 | 2,580.60 | 76.30 3.05% |
2,594.50 2,528.40 |
2,567.15 | 338,750 542 |
31.55% | 8,696.22 | 493,750 | -15,000 | |
| WAAREEENER | 28-Apr-26 | 2,664.90 | 5.00 0.19% |
2,686.00 2,608.00 |
2,640.33 | 92,925 531 |
168.18% | 2,453.53 | 415,100 | -14,175 | |
| COALINDIA | 28-Apr-26 | 453.75 | 14.60 3.32% |
463.00 443.40 |
455.44 | 1,669,950 1,237 |
38.99% | 7,605.62 | 5,024,700 | -13,500 | |
| RBLBANK | 26-May-26 | 316.00 | 5.70 1.84% |
317.15 315.20 |
316.05 | 22,225 7 |
-70.83% | 70.24 | 85,725 | -12,700 | |
| OIL | 26-May-26 | 486.90 | -5.25 -1.07% |
503.30 479.20 |
493.62 | 44,800 32 |
-75.00% | 221.14 | 78,400 | -12,600 | |
| MARICO | 28-Apr-26 | 783.80 | 4.05 0.52% |
788.05 778.30 |
783.75 | 22,800 19 |
-60.42% | 178.70 | 60,000 | -12,000 | |
| TORNTPHARM | 30-Mar-26 | 4,368.20 | 13.50 0.31% |
4,407.90 4,343.70 |
4,375.09 | 367,250 1,469 |
-2.46% | 16,067.52 | 2,810,000 | -12,000 | |
| ADANIPORTS | 28-Apr-26 | 1,506.30 | 56.40 3.89% |
1,519.70 1,464.00 |
1,490.64 | 172,900 364 |
-33.46% | 2,577.32 | 551,000 | -11,400 | |
| PAGEIND | 30-Mar-26 | 31,615.00 | 485.00 1.56% |
31,940.00 31,135.00 |
31,573.67 | 48,060 3,204 |
61.49% | 15,174.31 | 217,965 | -11,010 | |
| M&M | 28-Apr-26 | 3,378.60 | 81.50 2.47% |
3,385.90 3,303.00 |
3,341.28 | 93,000 465 |
-36.82% | 3,107.39 | 281,400 | -11,000 | |
| DALBHARAT | 30-Mar-26 | 1,930.00 | 28.70 1.51% |
1,937.70 1,875.40 |
1,905.38 | 297,375 915 |
-34.74% | 5,666.12 | 2,071,875 | -10,725 | |
| TATAPOWER | 28-Apr-26 | 381.00 | 11.15 3.01% |
382.65 372.65 |
378.54 | 471,250 325 |
-31.00% | 1,783.87 | 1,583,400 | -10,150 | |
| BPCL | 26-May-26 | 364.15 | 3.20 0.89% |
367.00 356.50 |
363.37 | 110,600 56 |
93.10% | 401.89 | 77,025 | -9,875 | |
| BAJAJFINSV | 28-Apr-26 | 1,927.50 | 23.80 1.25% |
1,938.30 1,900.10 |
1,914.11 | 103,750 415 |
-0.24% | 1,985.89 | 134,000 | -9,500 | |
| UPL | 26-May-26 | 639.00 | 17.00 2.73% |
639.00 627.60 |
634.71 | 54,200 40 |
122.22% | 344.01 | 43,360 | -9,485 | |
| SAIL | 26-May-26 | 159.32 | 1.87 1.19% |
161.61 159.32 |
160.56 | 18,800 4 |
-95.70% | 30.19 | 596,900 | -9,400 | |
| AUBANK | 28-Apr-26 | 978.90 | 25.05 2.63% |
981.50 963.00 |
972.13 | 213,000 213 |
-22.83% | 2,070.64 | 331,000 | -9,000 | |
| EICHERMOT | 30-Mar-26 | 7,776.00 | 122.00 1.59% |
7,820.00 7,627.00 |
7,722.72 | 453,600 4,536 |
-7.88% | 35,030.26 | 2,964,600 | -7,700 | |
| PIDILITIND | 30-Mar-26 | 1,441.50 | 0.70 0.05% |
1,451.00 1,421.10 |
1,436.65 | 1,038,500 2,077 |
-16.22% | 14,919.61 | 7,776,500 | -7,500 | |
| HEROMOTOCO | 30-Mar-26 | 5,593.50 | 82.00 1.49% |
5,639.00 5,495.00 |
5,567.12 | 607,500 4,050 |
-9.01% | 33,820.25 | 3,380,700 | -7,200 | |
| BEL | 26-May-26 | 466.55 | 15.85 3.52% |
473.20 452.25 |
466.25 | 768,075 539 |
50.14% | 3,581.15 | 1,195,575 | -7,125 | |
| NAUKRI | 28-Apr-26 | 1,012.30 | 7.80 0.78% |
1,023.70 1,002.00 |
1,012.13 | 54,000 144 |
2.86% | 546.55 | 186,375 | -6,000 | |
| TATATECH | 28-Apr-26 | 580.90 | 3.95 0.68% |
583.00 575.20 |
578.48 | 146,400 183 |
22.82% | 846.89 | 824,000 | -5,600 | |
| UPL | 28-Apr-26 | 635.50 | 16.15 2.61% |
635.80 621.70 |
628.66 | 169,375 125 |
-43.44% | 1,064.79 | 955,275 | -5,420 | |
| SAMMAANCAP | 28-Apr-26 | 145.07 | 1.16 0.81% |
145.07 144.09 |
144.58 | 8,600 2 |
-33.33% | 12.43 | 4,502,100 | -4,300 | |
| SONACOMS | 28-Apr-26 | 517.00 | 12.05 2.39% |
517.65 506.35 |
513.03 | 78,400 64 |
56.10% | 402.22 | 173,950 | -3,675 | |
| VEDL | 26-May-26 | 717.35 | 11.65 1.65% |
740.55 711.00 |
725.89 | 303,600 264 |
-89.43% | 2,203.80 | 2,313,800 | -3,450 | |
| VBL | 26-May-26 | 451.05 | 15.00 3.44% |
453.00 436.60 |
445.95 | 47,250 42 |
-8.70% | 210.71 | 75,375 | -3,375 | |
| KFINTECH | 28-Apr-26 | 921.55 | 14.55 1.60% |
931.50 907.00 |
918.42 | 36,000 72 |
-17.24% | 330.63 | 170,000 | -3,000 | |
| MAZDOCK | 28-Apr-26 | 2,379.00 | 194.50 8.90% |
2,431.30 2,209.00 |
2,331.52 | 334,400 1,672 |
222.16% | 7,796.60 | 215,400 | -2,800 | |
| PREMIERENE | 26-May-26 | 714.00 | 4.00 0.56% |
719.65 703.65 |
713.20 | 8,050 14 |
27.27% | 57.41 | 13,800 | -2,300 | |
| BAJAJ-AUTO | 28-Apr-26 | 9,809.50 | 141.00 1.46% |
9,865.50 9,688.00 |
9,788.13 | 10,575 141 |
-25.40% | 1,035.09 | 21,000 | -1,875 | |
| ASIANPAINT | 28-Apr-26 | 2,307.00 | 0.20 0.01% |
2,337.50 2,277.00 |
2,298.09 | 47,500 190 |
-43.62% | 1,091.59 | 213,000 | -1,500 | |
| SWIGGY | 26-May-26 | 294.15 | 3.65 1.26% |
294.15 282.50 |
288.08 | 22,100 17 |
-51.43% | 63.67 | 132,600 | -1,300 | |
| CHOLAFIN | 26-May-26 | 1,686.00 | 17.40 1.04% |
1,700.00 1,669.00 |
1,688.15 | 3,750 6 |
-33.33% | 63.31 | 12,500 | -1,250 | |
| MCX | 26-May-26 | 2,584.60 | 68.00 2.70% |
2,606.70 2,555.50 |
2,581.18 | 105,000 168 |
121.05% | 2,710.24 | 113,125 | -1,250 | |
| HINDZINC | 26-May-26 | 598.05 | 1.05 0.18% |
612.80 596.10 |
604.18 | 41,650 34 |
-38.18% | 251.64 | 551,250 | -1,225 | |
| NIFTYNXT50 | 30-Mar-26 | 67,844.20 | 835.40 1.25% |
68,086.00 67,194.00 |
67,573.77 | 9,050 139 |
-16.01% | 6,115.43 | 15,600 | -1,075 | |
| ASIANPAINT | 30-Mar-26 | 2,294.80 | 1.70 0.07% |
2,326.10 2,261.10 |
2,287.88 | 1,303,000 5,212 |
-28.77% | 29,811.08 | 12,544,250 | -1,000 | |
| JSWENERGY | 26-May-26 | 488.80 | 14.80 3.12% |
488.80 476.45 |
482.31 | 5,000 5 |
0.00% | 24.12 | 16,000 | -1,000 | |
| BOSCHLTD | 30-Mar-26 | 33,415.00 | -140.00 -0.42% |
33,845.00 33,115.00 |
33,432.40 | 45,050 1,802 |
-35.16% | 15,061.30 | 202,825 | -975 | |
| TRENT | 28-Apr-26 | 3,812.80 | 22.90 0.60% |
3,833.70 3,744.40 |
3,782.96 | 29,300 293 |
-19.28% | 1,108.41 | 197,200 | -800 | |
| JSWSTEEL | 26-May-26 | 1,269.00 | 50.10 4.11% |
1,269.00 1,245.30 |
1,256.70 | 4,725 7 |
-58.82% | 59.38 | 18,225 | -675 | |
| SRF | 28-Apr-26 | 2,592.50 | 37.80 1.48% |
2,595.00 2,564.20 |
2,580.17 | 19,200 96 |
74.55% | 495.39 | 58,800 | -600 | |
| PIDILITIND | 26-May-26 | 1,441.00 | -20.00 -1.37% |
1,451.00 1,441.00 |
1,445.66 | 1,500 3 |
-50.00% | 21.68 | 7,000 | -500 | |
| DIXON | 28-Apr-26 | 10,295.00 | 61.00 0.60% |
10,370.00 10,070.00 |
10,216.30 | 42,300 846 |
2.30% | 4,321.49 | 123,150 | -450 | |
| LUPIN | 26-May-26 | 2,375.40 | 40.10 1.72% |
2,389.00 2,340.00 |
2,372.26 | 15,725 37 |
362.50% | 373.04 | 14,875 | -425 | |
| POLYCAB | 26-May-26 | 8,658.00 | 248.00 2.95% |
8,670.00 8,375.00 |
8,484.79 | 7,750 62 |
10.71% | 657.57 | 7,875 | -375 | |
| OBEROIRLTY | 26-May-26 | 1,450.10 | 31.60 2.23% |
1,450.10 1,450.10 |
1,450.10 | 350 1 |
-96.30% | 5.08 | 15,750 | -350 | |
| SHREECEM | 30-Mar-26 | 25,100.00 | 90.00 0.36% |
25,225.00 24,640.00 |
24,948.16 | 56,700 2,268 |
13.80% | 14,145.61 | 332,700 | -200 |