Get App Open
In App
News on WhatsApp
News on WhatsApp
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Decrease in Open Interest
Dec 24, 10:18
in for
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 (%)
IDEA 30-Dec-25 12.14 0.10
0.83%
12.23
12.02
12.15 278,323,650
3,894
22.84% 33,816.32 2,147,483,647 -2,940,178,328 -57.79%
YESBANK 30-Dec-25 21.94 0.17
0.78%
21.95
21.77
21.86 55,886,700
1,797
54.78% 12,216.83 671,542,300 -154,691,400 -18.72%
IDFCFIRSTB 30-Dec-25 85.33 0.41
0.48%
85.37
84.71
85.23 24,263,400
2,616
193.27% 20,679.70 185,138,275 -69,135,850 -27.19%
SUZLON 30-Dec-25 54.19 0.49
0.91%
55.21
53.62
54.40 29,160,000
3,645
396.59% 15,863.04 155,536,000 -55,576,000 -26.33%
ETERNAL 30-Dec-25 285.10 0.55
0.19%
285.85
283.20
285.16 9,084,050
3,746
47.95% 25,904.08 156,914,475 -48,276,900 -23.53%
MOTHERSON 30-Dec-25 120.05 -0.24
-0.20%
120.85
119.96
120.40 11,691,150
1,901
41.55% 14,076.14 127,821,600 -39,858,150 -23.77%
ASHOKLEY 30-Dec-25 176.58 -1.26
-0.71%
178.40
176.13
176.74 11,725,000
2,345
46.75% 20,722.77 79,840,000 -38,155,000 -32.34%
HDFCBANK 30-Dec-25 998.60 0.70
0.07%
1,000.80
995.10
998.92 9,639,300
17,526
48.05% 96,288.90 105,191,900 -37,431,900 -26.25%
TATASTEEL 30-Dec-25 171.29 0.16
0.09%
171.92
170.56
171.23 11,588,500
2,107
8.72% 19,842.99 130,361,000 -37,059,000 -22.14%
CANBK 30-Dec-25 150.48 0.53
0.35%
150.59
149.50
150.16 8,714,250
1,291
19.54% 13,085.32 79,150,500 -32,791,500 -29.29%
WIPRO 30-Dec-25 270.10 -1.62
-0.60%
271.72
269.11
269.72 13,998,000
4,666
175.12% 37,755.41 73,299,000 -29,151,000 -28.45%
ITC 30-Dec-25 407.70 -0.35
-0.09%
409.00
406.50
407.70 8,198,400
5,124
-1.78% 33,424.88 83,041,600 -27,908,800 -25.15%
GMRAIRPORT 30-Dec-25 104.47 -0.54
-0.51%
105.59
104.46
105.03 13,956,975
2,001
366.43% 14,659.01 99,965,700 -25,291,350 -20.19%
PNB 30-Dec-25 121.45 0.22
0.18%
121.60
120.42
121.28 7,656,000
957
-31.74% 9,285.20 155,712,000 -24,352,000 -13.52%
NMDC 30-Dec-25 81.76 0.06
0.07%
82.40
81.14
81.64 15,619,500
2,314
-54.15% 12,751.76 234,657,000 -23,820,750 -9.22%
BAJFINANCE 30-Dec-25 1,034.90 24.00
2.37%
1,037.00
1,010.00
1,027.60 9,539,250
12,719
313.09% 98,025.33 38,454,750 -22,840,500 -37.26%
INDUSTOWER 30-Dec-25 418.50 4.40
1.06%
418.80
413.00
417.00 3,789,300
2,229
55.87% 15,801.38 46,835,000 -22,499,500 -32.45%
JIOFIN 30-Dec-25 302.65 3.70
1.24%
302.95
299.30
301.89 7,158,100
3,046
192.60% 21,609.59 88,693,700 -20,226,450 -18.57%
ONGC 30-Dec-25 235.64 -0.26
-0.11%
236.60
235.18
236.15 4,452,750
1,979
-11.06% 10,515.17 62,073,000 -20,180,250 -24.53%
HINDALCO 30-Dec-25 869.25 6.20
0.72%
870.90
864.70
868.76 2,683,800
3,834
51.90% 23,315.78 30,428,300 -19,789,700 -39.41%
TATAMOTORS 30-Dec-25 410.50 5.40
1.33%
411.00
408.00
409.92 202,400
253
0.00% 829.68 50,100,000 -18,395,200 -26.86%
TMPV 30-Dec-25 359.40 -3.80
-1.05%
364.40
359.25
361.48 7,240,800
9,051
105.38% 26,174.04 50,100,000 -18,395,200 -26.86%
POWERGRID 30-Dec-25 267.65 0.10
0.04%
268.95
266.65
268.21 4,890,600
2,574
104.77% 13,117.08 42,256,000 -18,255,200 -30.17%
RBLBANK 30-Dec-25 311.20 7.55
2.49%
312.50
306.85
310.58 10,709,275
3,373
234.62% 33,260.87 51,298,475 -18,240,375 -26.23%
GAIL 30-Dec-25 172.83 0.53
0.31%
173.89
172.70
173.36 4,173,750
1,325
9.96% 7,235.61 58,479,750 -17,898,300 -23.43%
VEDL 30-Dec-25 596.35 10.25
1.75%
596.60
586.75
594.02 8,329,450
7,243
282.42% 49,478.60 72,953,700 -16,686,500 -18.61%
ABCAPITAL 30-Dec-25 355.00 7.60
2.19%
355.65
347.60
352.22 4,541,500
1,465
11.83% 15,996.07 45,139,100 -16,386,600 -26.63%
BANKBARODA 30-Dec-25 292.35 -0.60
-0.20%
295.70
291.70
292.78 3,100,500
1,060
20.32% 9,077.64 52,872,300 -15,613,650 -22.80%
RELIANCE 30-Dec-25 1,570.50 -1.30
-0.08%
1,574.80
1,568.60
1,571.34 2,444,500
4,889
-30.69% 38,411.41 47,376,500 -15,549,000 -24.71%
RVNL 30-Dec-25 338.20 -3.90
-1.14%
348.70
337.55
343.20 6,674,250
4,854
88.65% 22,906.03 19,882,500 -15,347,750 -43.56%
ICICIBANK 30-Dec-25 1,366.10 2.00
0.15%
1,368.00
1,361.10
1,365.50 3,637,900
5,197
2.24% 49,675.52 62,803,300 -15,237,600 -19.53%
IOC 30-Dec-25 162.74 -0.82
-0.50%
163.59
162.53
162.89 5,694,000
1,168
28.63% 9,274.96 62,361,000 -14,907,750 -19.29%
INOXWIND 30-Dec-25 129.58 2.32
1.82%
131.00
126.76
129.72 12,217,648
3,734
231.62% 15,848.73 60,139,360 -14,115,408 -19.01%
SAIL 30-Dec-25 133.01 0.34
0.26%
134.45
132.71
133.57 7,148,700
1,521
141.05% 9,548.52 117,645,700 -13,883,800 -10.56%
NTPC 30-Dec-25 325.00 1.15
0.36%
326.75
323.65
325.77 4,072,500
2,715
199.34% 13,266.98 59,619,000 -13,408,500 -18.36%
BANDHANBNK 30-Dec-25 149.15 -0.44
-0.29%
150.42
148.66
149.35 2,977,200
827
14.23% 4,446.45 59,958,000 -13,406,400 -18.27%
BEL 30-Dec-25 401.50 1.65
0.41%
402.50
397.90
401.60 4,468,800
3,136
-35.31% 17,946.70 65,652,600 -13,279,575 -16.82%
NATIONALUM 30-Dec-25 297.05 6.45
2.22%
297.80
290.35
295.41 6,060,000
1,616
37.07% 17,901.85 31,331,250 -11,898,750 -27.52%
INFY 30-Dec-25 1,662.20 -1.20
-0.07%
1,664.00
1,648.80
1,654.33 5,201,200
13,003
45.66% 86,045.01 37,104,800 -11,792,800 -24.12%
IEX 30-Dec-25 141.66 -0.48
-0.34%
143.42
141.63
142.56 4,526,250
1,207
109.19% 6,452.62 35,527,500 -11,632,500 -24.67%
RECLTD 30-Dec-25 354.85 0.25
0.07%
357.90
354.10
356.28 4,449,750
3,490
23.71% 15,853.57 64,659,075 -11,476,275 -15.07%
IREDA 30-Dec-25 138.73 0.27
0.20%
139.73
138.33
139.03 3,170,550
919
78.45% 4,408.02 23,770,500 -11,146,950 -31.92%
NHPC 30-Dec-25 78.41 0.04
0.05%
78.70
78.08
78.45 2,963,200
463
22.81% 2,324.63 45,068,800 -10,688,000 -19.17%
AMBUJACEM 30-Dec-25 550.30 2.60
0.47%
552.80
547.55
550.80 1,836,450
1,749
-81.57% 10,115.17 30,616,950 -10,556,700 -25.64%
SHRIRAMFIN 30-Dec-25 977.60 20.65
2.16%
978.30
959.00
971.41 5,397,150
6,542
27.87% 52,428.45 35,885,025 -10,488,225 -22.62%
BHEL 30-Dec-25 284.30 1.80
0.64%
284.90
281.30
283.80 5,415,375
2,063
34.84% 15,368.83 36,687,000 -10,353,000 -22.01%
COALINDIA 30-Dec-25 407.10 6.00
1.50%
413.25
403.30
409.14 9,433,800
6,988
41.43% 38,597.45 34,362,900 -10,200,600 -22.89%
MANAPPURAM 30-Dec-25 310.80 15.40
5.21%
312.50
295.15
304.59 16,965,000
5,655
1,313.75% 51,673.69 24,096,000 -10,059,000 -29.45%
NYKAA 30-Dec-25 260.25 3.30
1.28%
262.00
257.60
260.33 3,528,125
1,129
133.26% 9,184.77 39,259,375 -9,771,875 -19.93%
PFC 30-Dec-25 354.35 -0.30
-0.08%
356.70
353.75
355.23 3,012,100
2,317
22.72% 10,699.88 47,140,600 -9,761,700 -17.16%
FEDERALBNK 30-Dec-25 265.65 -0.45
-0.17%
267.10
264.75
265.75 3,415,000
683
112.11% 9,075.36 44,115,000 -9,635,000 -17.93%
VBL 30-Dec-25 478.20 -4.80
-0.99%
482.90
476.75
478.84 1,433,975
1,399
-9.21% 6,866.45 28,101,400 -9,600,150 -25.46%
JSWSTEEL 30-Dec-25 1,094.80 -1.70
-0.16%
1,104.80
1,093.50
1,098.05 1,451,925
2,151
-47.46% 15,942.86 28,876,500 -9,515,475 -24.79%
CROMPTON 30-Dec-25 258.40 -1.55
-0.60%
260.90
257.85
259.46 2,619,000
1,455
10.39% 6,795.26 31,118,400 -9,469,800 -23.33%
BANKINDIA 30-Dec-25 141.08 -0.14
-0.10%
141.62
140.39
141.03 2,584,400
497
84.07% 3,644.78 31,980,000 -9,219,600 -22.38%
NBCC 30-Dec-25 116.89 0.51
0.44%
117.51
116.10
117.11 3,211,000
494
18.47% 3,760.40 50,654,500 -9,158,500 -15.31%
PETRONET 30-Dec-25 281.90 2.40
0.86%
282.75
278.10
281.77 6,136,200
3,409
608.73% 17,289.97 28,492,200 -9,151,200 -24.31%
UNIONBANK 30-Dec-25 152.10 -0.21
-0.14%
152.90
151.67
152.23 3,938,250
890
111.40% 5,995.20 54,369,975 -9,031,425 -14.24%
SBIN 30-Dec-25 977.30 3.75
0.39%
980.00
973.35
975.80 2,485,500
3,314
-20.72% 24,253.51 38,299,500 -8,784,000 -18.66%
TATAPOWER 30-Dec-25 382.50 -0.10
-0.03%
384.00
381.20
383.04 2,514,300
1,734
87.66% 9,630.77 34,943,550 -8,768,150 -20.06%
BHARTIARTL 30-Dec-25 2,130.00 5.70
0.27%
2,132.90
2,118.50
2,128.21 1,593,150
3,354
9.36% 33,905.58 23,627,925 -8,697,250 -26.91%
HDFCLIFE 30-Dec-25 764.90 1.75
0.23%
767.40
760.00
765.36 2,392,500
2,175
180.65% 18,311.24 17,664,900 -8,638,300 -32.84%
AXISBANK 30-Dec-25 1,232.70 6.40
0.52%
1,235.90
1,227.60
1,233.22 2,291,875
3,667
66.38% 28,263.86 26,765,625 -8,294,375 -23.66%
LTF 30-Dec-25 309.90 6.30
2.08%
309.90
303.35
307.49 6,032,624
1,352
74.23% 18,549.72 28,472,022 -8,098,530 -22.14%
INDUSINDBK 30-Dec-25 853.55 4.10
0.48%
854.80
843.55
850.76 2,582,300
3,689
90.94% 21,969.18 27,591,200 -7,819,700 -22.08%
MARICO 30-Dec-25 735.55 -1.25
-0.17%
736.50
730.25
734.94 1,984,800
1,654
25.78% 14,587.09 15,384,000 -7,813,200 -33.68%
PPLPHARMA 30-Dec-25 178.87 0.83
0.47%
180.75
177.70
179.22 3,755,000
1,502
359.33% 6,729.71 16,190,000 -7,730,000 -32.32%
HINDPETRO 30-Dec-25 476.75 1.95
0.41%
477.85
473.55
476.20 1,739,475
859
41.28% 8,283.38 23,139,675 -7,302,150 -23.99%
KOTAKBANK 30-Dec-25 2,173.50 9.30
0.43%
2,178.00
2,163.70
2,173.05 1,727,600
4,319
150.23% 37,541.61 19,914,000 -7,274,800 -26.76%
IRFC 30-Dec-25 121.22 -0.14
-0.12%
123.78
120.77
122.47 7,628,750
1,795
-21.51% 9,342.93 30,676,500 -7,182,500 -18.97%
PATANJALI 30-Dec-25 550.05 -2.85
-0.52%
555.20
548.35
551.42 872,100
969
-74.99% 4,808.93 22,460,400 -6,960,600 -23.66%
IRCTC 30-Dec-25 681.90 -0.60
-0.09%
686.40
680.60
683.65 1,997,625
2,283
77.53% 13,656.76 10,405,500 -6,784,750 -39.47%
DLF 30-Dec-25 698.20 3.25
0.47%
703.40
693.95
700.51 2,946,075
3,571
69.08% 20,637.55 34,261,425 -6,755,100 -16.47%
KALYANKJIL 30-Dec-25 490.70 1.65
0.34%
492.25
486.50
490.36 1,449,950
1,234
-8.93% 7,109.97 20,786,925 -6,510,675 -23.85%
HFCL 30-Dec-25 65.63 -0.64
-0.97%
66.91
65.61
66.30 5,372,850
833
109.30% 3,562.20 82,566,450 -6,166,200 -6.95%
JUBLFOOD 30-Dec-25 562.80 -2.95
-0.52%
565.85
561.10
563.13 1,908,750
1,527
127.57% 10,748.74 11,411,250 -5,791,250 -33.67%
JSWENERGY 30-Dec-25 481.70 -3.65
-0.75%
488.00
481.00
484.36 2,411,000
2,411
58.31% 11,677.92 30,837,000 -5,703,000 -15.61%
BIOCON 30-Dec-25 404.80 2.80
0.70%
404.80
402.45
403.67 2,235,000
894
36.49% 9,022.02 31,692,500 -5,515,000 -14.82%
TECHM 30-Dec-25 1,626.10 -9.70
-0.59%
1,636.90
1,616.10
1,621.18 1,851,600
3,086
144.15% 30,017.77 13,333,800 -5,499,600 -29.20%
HINDZINC 30-Dec-25 626.35 16.55
2.71%
631.80
617.50
625.10 8,208,725
6,701
125.62% 51,312.74 22,453,025 -5,399,800 -19.39%
TCS 30-Dec-25 3,314.80 6.20
0.19%
3,316.80
3,292.90
3,306.01 1,874,950
10,714
197.36% 61,986.03 15,438,500 -5,317,375 -25.62%
CONCOR 30-Dec-25 510.95 -2.05
-0.40%
514.65
510.50
512.44 1,337,500
1,070
44.40% 6,853.89 27,880,000 -5,226,250 -15.79%
MAXHEALTH 30-Dec-25 1,080.50 5.50
0.51%
1,083.00
1,071.90
1,077.97 1,073,625
2,045
139.74% 11,573.36 11,428,200 -5,128,725 -30.98%
LICHSGFIN 30-Dec-25 536.70 2.40
0.45%
538.00
533.65
536.70 896,000
896
13.99% 4,808.83 24,503,000 -4,466,000 -15.42%
HUDCO 30-Dec-25 218.07 1.82
0.84%
219.13
215.70
218.40 2,231,100
804
17.54% 4,872.72 23,038,050 -4,315,125 -15.78%
M&M 30-Dec-25 3,630.70 7.70
0.21%
3,635.70
3,611.60
3,628.79 973,200
4,866
46.35% 35,315.38 8,274,200 -4,193,600 -33.64%
INDHOTEL 30-Dec-25 736.70 -1.10
-0.15%
739.20
735.60
737.30 942,000
942
28.69% 6,945.37 14,758,000 -4,173,000 -22.04%
UPL 30-Dec-25 781.45 -0.55
-0.07%
785.95
780.00
782.69 1,207,305
891
-39.39% 9,449.46 25,128,475 -4,157,140 -14.20%
DABUR 30-Dec-25 495.25 0.85
0.17%
495.90
492.35
495.16 1,056,250
845
142.12% 5,230.13 10,352,500 -4,111,250 -28.42%
PNBHOUSING 30-Dec-25 949.50 17.20
1.84%
949.50
929.00
941.51 767,000
1,180
136.95% 7,221.38 10,002,850 -4,109,950 -29.12%
AUBANK 30-Dec-25 979.85 -3.15
-0.32%
988.20
978.50
982.25 2,146,000
2,146
418.36% 21,079.09 13,929,000 -4,047,000 -22.51%
ADANIPORTS 30-Dec-25 1,503.30 7.00
0.47%
1,506.70
1,496.00
1,501.75 773,775
1,629
25.99% 11,620.17 13,466,725 -3,935,850 -22.62%
BAJAJFINSV 30-Dec-25 2,053.50 7.70
0.38%
2,062.40
2,037.50
2,056.04 1,268,000
5,072
551.09% 26,070.59 9,559,500 -3,896,250 -28.96%
ADANIENSOL 30-Dec-25 1,003.55 8.95
0.90%
1,005.20
993.75
1,000.98 975,375
1,445
288.44% 9,763.31 10,214,775 -3,826,575 -27.25%
OIL 30-Dec-25 410.30 -0.75
-0.18%
414.90
409.75
412.02 674,800
482
-30.35% 2,780.31 6,315,400 -3,606,400 -36.35%
EXIDEIND 30-Dec-25 369.65 -0.35
-0.09%
372.85
369.10
370.98 975,600
542
37.91% 3,619.28 22,140,000 -3,573,000 -13.90%
DRREDDY 30-Dec-25 1,256.50 -28.00
-2.18%
1,287.60
1,253.90
1,270.77 1,543,125
2,469
261.49% 19,609.57 6,763,750 -3,459,375 -33.84%
ASIANPAINT 30-Dec-25 2,814.50 9.60
0.34%
2,819.80
2,802.20
2,812.50 934,750
3,739
293.17% 26,289.84 8,374,500 -3,362,250 -28.65%
ICICIPRULI 30-Dec-25 651.80 0.00
0.00%
654.40
651.30
652.60 609,575
659
87.22% 3,978.09 10,101,000 -3,338,325 -24.84%
SAMMAANCAP 30-Dec-25 142.59 1.67
1.19%
143.99
141.00
142.66 696,600
162
138.24% 993.77 79,317,800 -3,276,600 -3.97%
ADANIGREEN 30-Dec-25 1,019.70 1.70
0.17%
1,024.10
1,013.80
1,020.32 565,200
942
-12.53% 5,766.85 16,537,200 -3,250,800 -16.43%
VOLTAS 30-Dec-25 1,393.00 8.10
0.58%
1,399.70
1,379.60
1,393.75 903,375
2,409
128.13% 12,590.79 5,244,000 -3,223,875 -38.07%
CIPLA 30-Dec-25 1,498.10 -3.10
-0.21%
1,507.70
1,496.90
1,501.79 896,625
2,391
256.87% 13,465.42 6,765,750 -3,168,000 -31.89%
SONACOMS 30-Dec-25 487.05 -1.20
-0.25%
494.85
484.00
487.24 875,700
834
98.57% 4,266.76 9,838,500 -3,124,800 -24.10%
HCLTECH 30-Dec-25 1,677.60 -1.80
-0.11%
1,679.30
1,665.90
1,673.19 1,206,100
3,446
92.84% 20,180.34 10,609,550 -3,031,700 -22.22%
PAYTM 30-Dec-25 1,344.00 1.90
0.14%
1,351.00
1,333.30
1,340.98 1,028,775
1,419
140.10% 13,795.67 11,604,350 -2,957,275 -20.31%
FORTIS 30-Dec-25 906.00 4.65
0.52%
906.20
901.05
904.32 625,425
807
50.00% 5,655.84 8,353,725 -2,946,550 -26.08%
CHOLAFIN 30-Dec-25 1,704.00 19.90
1.18%
1,707.00
1,674.30
1,696.13 1,703,125
2,725
-81.05% 28,887.21 8,585,625 -2,911,875 -25.33%
LODHA 30-Dec-25 1,081.90 -2.20
-0.20%
1,092.50
1,079.00
1,086.17 343,800
764
74.83% 3,734.25 7,080,750 -2,847,600 -28.68%
NESTLEIND 30-Dec-25 1,258.50 2.60
0.21%
1,260.50
1,247.40
1,256.48 683,500
1,367
159.39% 8,588.04 8,448,500 -2,827,000 -25.07%
SUNPHARMA 30-Dec-25 1,743.70 -14.60
-0.83%
1,761.50
1,742.70
1,748.98 739,550
2,113
209.37% 12,934.58 7,691,250 -2,826,950 -26.88%
DELHIVERY 30-Dec-25 415.40 2.85
0.69%
415.60
412.65
413.95 753,225
363
29.64% 3,117.97 11,319,125 -2,809,550 -19.89%
SBICARD 30-Dec-25 875.40 6.55
0.75%
876.60
863.00
874.17 1,110,400
1,388
135.65% 9,706.78 9,452,800 -2,808,000 -22.90%
HINDUNILVR 30-Dec-25 2,290.90 -7.10
-0.31%
2,299.80
2,287.00
2,294.29 896,700
2,989
74.90% 20,572.90 5,612,100 -2,697,900 -32.47%
TATATECH 30-Dec-25 662.00 -2.95
-0.44%
665.10
661.10
663.25 470,400
588
68.48% 3,119.93 6,474,400 -2,669,600 -29.20%
HAVELLS 30-Dec-25 1,431.00 3.00
0.21%
1,436.00
1,423.30
1,430.79 1,028,000
2,056
490.80% 14,708.52 4,753,000 -2,629,500 -35.62%
ADANIENT 30-Dec-25 2,253.60 1.60
0.07%
2,263.50
2,238.30
2,256.11 1,030,206
3,334
60.21% 23,242.58 13,592,601 -2,599,308 -16.05%
ASTRAL 30-Dec-25 1,413.90 -7.80
-0.55%
1,427.00
1,411.00
1,419.49 687,225
1,617
157.48% 9,755.09 4,346,900 -2,575,925 -37.21%
GRASIM 30-Dec-25 2,839.10 8.10
0.29%
2,841.30
2,824.70
2,836.80 450,250
1,801
-24.93% 12,772.69 9,815,250 -2,575,750 -20.79%
IIFL 30-Dec-25 588.70 15.30
2.67%
589.20
572.75
583.32 2,107,050
1,277
133.46% 12,290.84 8,782,950 -2,522,850 -22.31%
BPCL 30-Dec-25 369.35 -1.00
-0.27%
371.65
368.25
369.92 1,384,475
701
-24.87% 5,121.45 23,164,775 -2,454,925 -9.58%
AUROPHARMA 30-Dec-25 1,220.40 1.90
0.16%
1,226.30
1,218.00
1,223.30 826,650
1,503
89.06% 10,112.41 9,308,750 -2,352,350 -20.17%
LAURUSLABS 30-Dec-25 1,087.80 16.50
1.54%
1,088.00
1,073.90
1,080.43 1,368,500
1,610
95.63% 14,785.68 9,547,200 -2,339,200 -19.68%
TATACONSUM 30-Dec-25 1,183.90 -0.40
-0.03%
1,185.40
1,180.00
1,182.92 611,600
1,112
234.94% 7,234.74 6,546,650 -2,311,650 -26.10%
PGEL 30-Dec-25 581.50 5.00
0.87%
583.65
574.25
579.82 804,300
1,149
46.00% 4,663.49 5,786,900 -2,285,500 -28.31%
CGPOWER 30-Dec-25 662.85 -2.95
-0.44%
668.50
662.85
666.27 420,750
495
-11.45% 2,803.33 8,544,200 -2,155,600 -20.15%
GLENMARK 30-Dec-25 2,026.10 -21.10
-1.03%
2,047.00
2,018.30
2,027.53 1,442,250
3,846
-3.03% 29,242.05 8,300,250 -2,090,625 -20.12%
SBILIFE 30-Dec-25 2,025.30 -1.10
-0.05%
2,042.10
2,022.90
2,028.10 564,375
1,505
307.86% 11,446.09 4,225,500 -2,089,500 -33.09%
LT 30-Dec-25 4,068.60 3.20
0.08%
4,083.00
4,051.40
4,061.38 576,100
3,292
-7.92% 23,397.61 6,982,150 -2,072,875 -22.89%
COFORGE 30-Dec-25 1,755.40 -27.50
-1.54%
1,780.60
1,742.00
1,757.89 1,014,375
2,705
-68.10% 17,831.60 7,058,625 -2,047,500 -22.48%
SYNGENE 30-Dec-25 656.60 -2.35
-0.36%
661.40
655.10
657.78 378,000
378
16.67% 2,486.41 4,569,000 -2,007,000 -30.52%
CDSL 30-Dec-25 1,515.60 1.00
0.07%
1,518.80
1,506.70
1,515.23 481,650
1,014
48.68% 7,298.11 6,222,025 -1,992,150 -24.25%
UNITDSPR 30-Dec-25 1,430.30 -10.70
-0.74%
1,442.60
1,414.20
1,433.80 725,200
1,813
20.71% 10,397.92 7,413,600 -1,928,400 -20.64%
JINDALSTEL 30-Dec-25 1,004.50 -8.60
-0.85%
1,013.00
1,002.70
1,006.16 778,125
1,245
-37.78% 7,829.18 8,270,625 -1,898,750 -18.67%
APLAPOLLO 30-Dec-25 1,865.10 -5.30
-0.28%
1,875.20
1,861.90
1,868.32 328,650
939
54.44% 6,140.23 3,074,050 -1,888,250 -38.05%
TRENT 30-Dec-25 4,194.00 4.50
0.11%
4,233.00
4,148.00
4,209.07 421,800
4,218
20.24% 17,753.86 4,935,700 -1,836,100 -27.11%
ZYDUSLIFE 30-Dec-25 919.70 -11.30
-1.21%
937.00
919.40
926.63 779,400
866
159.28% 7,222.15 5,777,100 -1,817,100 -23.93%
NAUKRI 30-Dec-25 1,384.30 19.10
1.40%
1,386.60
1,357.80
1,377.47 499,875
1,333
67.25% 6,885.63 3,650,625 -1,806,375 -33.10%
MFSL 30-Dec-25 1,699.20 -2.20
-0.13%
1,711.10
1,694.60
1,702.88 428,800
1,072
169.35% 7,301.95 4,932,800 -1,789,600 -26.62%
INDIANB 30-Dec-25 781.00 -2.55
-0.33%
784.00
776.00
780.84 665,000
665
120.93% 5,192.59 8,951,000 -1,743,000 -16.30%
TITAN 30-Dec-25 3,922.40 -6.10
-0.16%
3,943.10
3,913.20
3,926.28 311,325
1,779
6.46% 12,223.49 4,400,375 -1,728,475 -28.20%
MPHASIS 30-Dec-25 2,936.60 -2.00
-0.07%
2,947.40
2,914.60
2,928.08 522,500
1,900
63.09% 15,299.22 3,252,150 -1,727,550 -34.69%
GODREJCP 30-Dec-25 1,200.10 2.20
0.18%
1,203.60
1,193.20
1,199.92 488,000
976
13.89% 5,855.61 4,694,500 -1,726,000 -26.88%
CAMS 30-Dec-25 770.40 9.40
1.24%
772.80
753.80
769.25 804,000
1,072
122.41% 6,184.77 4,686,000 -1,697,250 -26.59%
NCC 30-Dec-25 162.00 1.17
0.73%
162.81
160.50
161.56 1,409,400
522
56.29% 2,277.03 17,161,200 -1,695,600 -8.99%
DMART 30-Dec-25 3,826.30 -11.10
-0.29%
3,849.50
3,819.80
3,838.19 515,400
3,436
52.04% 19,782.03 2,721,300 -1,686,750 -38.27%
INDIGO 30-Dec-25 5,152.50 -2.50
-0.05%
5,166.50
5,130.00
5,150.50 927,900
6,186
141.92% 47,791.49 7,006,500 -1,673,250 -19.28%
HEROMOTOCO 30-Dec-25 5,734.00 -17.00
-0.30%
5,761.00
5,707.50
5,740.01 584,550
3,897
143.26% 33,553.23 3,215,100 -1,607,850 -33.34%
TVSMOTOR 30-Dec-25 3,691.20 0.40
0.01%
3,694.30
3,674.70
3,685.04 413,350
2,362
56.01% 15,232.11 4,838,925 -1,607,025 -24.93%
BSE 30-Dec-25 2,735.00 -3.80
-0.14%
2,753.70
2,719.20
2,733.62 913,125
2,435
-23.26% 24,961.37 6,241,500 -1,545,000 -19.84%
COLPAL 30-Dec-25 2,102.70 -4.50
-0.21%
2,112.30
2,100.60
2,106.58 292,500
1,300
38.00% 6,161.75 3,736,575 -1,518,075 -28.89%
LICI 30-Dec-25 857.70 1.40
0.16%
858.90
853.95
857.43 508,200
726
249.04% 4,357.46 8,200,500 -1,408,400 -14.66%
PIDILITIND 30-Dec-25 1,459.80 -4.60
-0.31%
1,465.10
1,459.20
1,461.89 336,500
673
128.91% 4,919.26 4,217,000 -1,311,000 -23.72%
BHARATFORG 30-Dec-25 1,462.40 2.10
0.14%
1,471.90
1,456.00
1,462.78 410,500
821
-12.00% 6,004.71 5,503,000 -1,271,500 -18.77%
GODREJPROP 30-Dec-25 2,037.90 15.10
0.75%
2,046.60
2,013.30
2,036.92 429,550
1,562
147.94% 8,749.59 5,724,400 -1,169,850 -16.97%
ICICIGI 30-Dec-25 1,957.00 -3.80
-0.19%
1,968.30
1,953.60
1,959.57 265,850
818
287.68% 5,209.52 3,906,175 -1,151,150 -22.76%
MAZDOCK 30-Dec-25 2,521.90 10.60
0.42%
2,533.80
2,504.80
2,520.51 911,575
5,209
81.88% 22,976.34 2,713,375 -1,118,950 -29.20%
LUPIN 30-Dec-25 2,101.70 -9.20
-0.44%
2,112.90
2,097.80
2,103.44 445,825
1,049
350.21% 9,377.66 4,956,775 -1,105,850 -18.24%
OBEROIRLTY 30-Dec-25 1,678.40 11.40
0.68%
1,689.90
1,657.90
1,680.36 422,100
1,206
239.72% 7,092.80 2,489,900 -1,095,500 -30.55%
NIFTY 30-Dec-25 26,253.00 46.10
0.18%
26,269.70
26,166.70
26,236.46 703,125
9,375
-29.71% 184,475.11 12,572,700 -1,060,950 -7.78%
POLICYBZR 30-Dec-25 1,929.20 11.80
0.62%
1,934.00
1,913.20
1,922.28 287,350
821
28.28% 5,523.67 3,788,750 -1,044,050 -21.60%
BAJAJ-AUTO 30-Dec-25 9,118.50 22.50
0.25%
9,139.00
9,069.50
9,111.59 264,825
3,531
84.58% 24,129.77 1,565,175 -1,023,300 -39.53%
HAL 30-Dec-25 4,424.80 17.90
0.41%
4,445.90
4,394.10
4,430.25 272,100
1,814
-52.28% 12,054.71 7,036,050 -1,014,000 -12.60%
SRF 30-Dec-25 3,100.60 -9.70
-0.31%
3,120.70
3,093.70
3,102.67 211,400
1,057
42.26% 6,559.04 1,854,200 -968,800 -34.32%
BDL 30-Dec-25 1,448.10 14.90
1.04%
1,452.00
1,427.30
1,446.54 516,750
1,590
15.55% 7,475.00 2,878,850 -913,575 -24.09%
UNOMINDA 30-Dec-25 1,295.20 -1.30
-0.10%
1,303.60
1,291.00
1,297.32 207,350
377
98.42% 2,689.99 3,004,650 -905,300 -23.15%
ANGELONE 30-Dec-25 2,559.00 6.20
0.24%
2,570.00
2,531.00
2,554.71 267,250
1,069
57.67% 6,827.46 2,235,250 -859,000 -27.76%
HDFCAMC 30-Dec-25 2,709.10 -6.10
-0.22%
2,725.70
2,706.70
2,718.94 430,200
1,434
28.73% 11,696.88 3,616,200 -833,700 -18.74%
PHOENIXLTD 30-Dec-25 1,846.90 2.10
0.11%
1,858.30
1,836.10
1,852.05 172,200
492
53.75% 3,189.23 2,139,550 -803,600 -27.30%
KPITTECH 30-Dec-25 1,234.90 2.80
0.23%
1,244.90
1,230.10
1,234.96 177,200
443
-36.80% 2,188.35 2,158,000 -777,200 -26.48%
DIVISLAB 30-Dec-25 6,555.00 71.00
1.10%
6,560.00
6,489.50
6,531.43 252,400
2,524
70.08% 16,485.33 1,570,900 -771,200 -32.93%
PIIND 30-Dec-25 3,246.10 1.60
0.05%
3,265.40
3,244.20
3,252.24 221,200
1,264
332.88% 7,193.95 1,394,225 -744,100 -34.80%
TIINDIA 30-Dec-25 2,598.80 -0.40
-0.02%
2,618.30
2,590.10
2,605.06 223,000
1,115
109.59% 5,809.28 2,109,600 -742,000 -26.02%
TITAGARH 30-Dec-25 850.95 16.50
1.98%
868.80
835.00
857.49 1,607,325
2,217
129.50% 13,782.65 3,903,400 -730,075 -15.76%
KFINTECH 30-Dec-25 1,109.90 10.80
0.98%
1,115.00
1,093.60
1,106.82 391,500
870
-78.47% 4,333.20 2,100,150 -689,850 -24.73%
TORNTPOWER 30-Dec-25 1,286.80 -2.60
-0.20%
1,296.00
1,284.00
1,290.30 125,625
335
340.79% 1,620.94 1,395,000 -622,125 -30.84%
KAYNES 30-Dec-25 4,169.00 29.50
0.71%
4,211.50
4,139.00
4,180.11 213,700
2,137
3.74% 8,932.90 2,121,300 -616,200 -22.51%
ABB 30-Dec-25 5,242.00 32.50
0.62%
5,269.00
5,209.00
5,248.10 180,250
1,442
190.14% 9,459.70 1,189,125 -610,875 -33.94%
SIEMENS 30-Dec-25 3,133.40 1.50
0.05%
3,140.80
3,115.30
3,128.43 193,125
1,545
261.83% 6,041.78 1,617,250 -598,750 -27.02%
BLUESTARCO 30-Dec-25 1,781.20 10.80
0.61%
1,796.20
1,759.30
1,787.22 288,925
889
188.64% 5,163.73 1,500,525 -572,325 -27.61%
MARUTI 30-Dec-25 16,619.00 16.00
0.10%
16,631.00
16,545.00
16,605.53 128,400
2,568
-33.47% 21,321.50 1,496,050 -563,550 -27.36%
ULTRACEMCO 30-Dec-25 11,714.00 17.00
0.15%
11,730.00
11,678.00
11,706.99 97,650
1,953
-61.46% 11,431.88 1,368,450 -558,650 -28.99%
MANKIND 30-Dec-25 2,217.30 -15.50
-0.69%
2,245.90
2,208.00
2,222.50 195,750
870
3.94% 4,350.54 1,361,475 -534,375 -28.19%
360ONE 30-Dec-25 1,198.10 21.20
1.80%
1,203.50
1,176.20
1,186.85 785,500
1,571
386.38% 9,322.71 1,400,500 -528,500 -27.40%
APOLLOHOSP 30-Dec-25 7,122.50 53.50
0.76%
7,130.00
7,051.00
7,103.53 160,125
1,281
115.29% 11,374.53 1,862,125 -514,750 -21.66%
PRESTIGE 30-Dec-25 1,612.10 4.60
0.29%
1,622.00
1,599.10
1,613.61 147,600
328
-23.36% 2,381.69 3,060,900 -501,300 -14.07%
MCX 30-Dec-25 10,895.00 84.00
0.78%
10,912.00
10,803.00
10,888.17 233,750
1,870
-36.78% 25,451.10 1,535,250 -488,000 -24.12%
MUTHOOTFIN 30-Dec-25 3,872.40 64.70
1.70%
3,888.20
3,807.10
3,860.17 803,275
2,921
292.61% 31,007.78 2,547,875 -477,400 -15.78%
TORNTPHARM 30-Dec-25 3,801.20 -18.40
-0.48%
3,837.00
3,795.40
3,807.62 239,500
958
234.97% 9,119.25 1,262,750 -465,750 -26.95%
POLYCAB 30-Dec-25 7,650.50 -5.50
-0.07%
7,683.50
7,615.00
7,661.16 100,875
807
-31.03% 7,728.20 1,283,250 -458,250 -26.31%
LTIM 30-Dec-25 6,221.50 26.50
0.43%
6,230.50
6,171.50
6,200.29 118,650
791
15.47% 7,356.64 999,600 -457,800 -31.41%
BRITANNIA 30-Dec-25 6,037.00 -21.50
-0.35%
6,095.00
6,013.00
6,052.76 113,625
909
-13.92% 6,877.45 1,510,750 -457,375 -23.24%
CYIENT 30-Dec-25 1,131.10 -15.00
-1.31%
1,144.30
1,125.10
1,134.66 269,025
633
167.09% 3,052.52 2,283,100 -422,025 -15.60%
CUMMINSIND 30-Dec-25 4,517.00 9.10
0.20%
4,536.50
4,491.50
4,522.38 109,600
548
43.83% 4,956.53 1,995,400 -405,200 -16.88%
DALBHARAT 30-Dec-25 2,105.00 45.20
2.19%
2,105.00
2,057.60
2,082.98 247,650
762
-2.93% 5,158.50 1,227,525 -386,750 -23.96%
PERSISTENT 30-Dec-25 6,445.00 -50.00
-0.77%
6,503.00
6,425.00
6,447.62 206,300
2,063
14.48% 13,301.44 1,487,000 -383,800 -20.52%
EICHERMOT 30-Dec-25 7,265.00 -30.00
-0.41%
7,311.00
7,230.00
7,261.09 129,500
740
4.08% 9,403.11 2,235,100 -383,250 -14.64%
OFSS 30-Dec-25 7,837.50 0.50
0.01%
7,890.00
7,810.00
7,847.60 106,650
1,422
90.11% 8,369.47 1,011,375 -350,250 -25.72%
MIDCPNIFTY 30-Dec-25 13,989.00 25.25
0.18%
13,998.50
13,945.00
13,986.44 99,540
2,844
-55.31% 13,922.10 1,953,280 -309,540 -13.68%
TATAELXSI 30-Dec-25 5,407.50 -32.00
-0.59%
5,440.00
5,387.50
5,407.88 146,600
1,466
38.69% 7,927.95 1,163,400 -297,000 -20.34%
DIXON 30-Dec-25 13,120.00 280.00
2.18%
13,209.00
12,744.00
13,085.15 359,950
7,199
-30.95% 47,100.00 1,369,200 -289,200 -17.44%
SUPREMEIND 30-Dec-25 3,357.60 -0.20
-0.01%
3,373.50
3,348.50
3,360.41 157,150
898
127.92% 5,280.88 1,754,025 -251,650 -12.55%
ALKEM 30-Dec-25 5,554.00 -46.00
-0.82%
5,599.00
5,542.50
5,575.20 97,500
780
212.00% 5,435.82 871,250 -249,500 -22.26%
AMBER 30-Dec-25 6,724.50 58.50
0.88%
6,766.50
6,655.00
6,730.97 86,300
863
156.85% 5,808.83 709,200 -248,600 -25.96%
FEDERALBNK 24-Feb-26 267.90 -0.50
-0.19%
268.60
267.35
268.10 80,000
16
-23.81% 214.48 1,095,000 -220,000 -16.73%
SOLARINDS 30-Dec-25 12,582.00 29.00
0.23%
12,624.00
12,523.00
12,571.88 67,050
894
-6.97% 8,429.45 664,275 -176,550 -21.00%
BANKNIFTY 30-Dec-25 59,540.00 132.40
0.22%
59,590.00
59,370.00
59,513.51 237,615
6,789
68.17% 141,413.03 1,378,860 -150,255 -9.83%
KEI 30-Dec-25 4,429.00 7.50
0.17%
4,438.90
4,402.50
4,416.91 74,725
427
-4.69% 3,300.54 939,225 -141,575 -13.10%
NUVAMA 30-Dec-25 7,521.50 218.00
2.98%
7,583.00
7,263.50
7,489.49 124,200
1,656
369.12% 9,301.95 325,875 -114,000 -25.92%
PAGEIND 30-Dec-25 36,505.00 -135.00
-0.37%
36,775.00
36,495.00
36,609.29 15,990
1,066
38.62% 5,853.83 142,215 -78,735 -35.63%
MOTHERSON 24-Feb-26 121.55 0.01
0.01%
122.04
121.55
121.89 104,550
17
-34.62% 127.44 1,703,550 -67,650 -3.82%
SHREECEM 30-Dec-25 26,010.00 75.00
0.29%
26,075.00
25,550.00
25,962.23 17,425
697
-40.48% 4,523.92 198,950 -65,375 -24.73%
POWERINDIA 30-Dec-25 18,595.00 125.00
0.68%
18,680.00
18,430.00
18,580.51 13,550
271
-13.14% 2,517.66 164,500 -48,500 -22.77%
BOSCHLTD 30-Dec-25 36,265.00 30.00
0.08%
36,315.00
36,110.00
36,263.08 10,375
415
80.43% 3,762.29 116,725 -40,100 -25.57%
ABCAPITAL 24-Feb-26 360.00 8.30
2.36%
360.00
354.00
356.71 102,300
33
3,200.00% 364.91 502,200 -9,300 -1.82%
AUBANK 24-Feb-26 986.00 -3.40
-0.34%
991.75
986.00
989.27 6,000
6
-25.00% 59.36 224,000 -4,000 -1.75%
HDFCLIFE 24-Feb-26 774.80 0.45
0.06%
776.50
774.80
775.57 6,600
6
0.00% 51.19 183,700 -3,300 -1.76%
MAXHEALTH 24-Feb-26 1,095.30 5.50
0.50%
1,095.30
1,090.00
1,092.66 4,725
9
-40.00% 51.63 177,450 -3,150 -1.74%
TITAN 24-Feb-26 3,969.00 -9.20
-0.23%
3,983.10
3,968.90
3,976.48 3,500
20
5.26% 139.18 109,025 -2,800 -2.50%
ADANIENSOL 24-Feb-26 1,016.00 10.35
1.03%
1,016.00
1,010.25
1,012.08 4,050
6
100.00% 40.99 66,825 -2,700 -3.88%
NIFTYNXT50 30-Dec-25 69,199.80 136.60
0.20%
69,260.00
69,063.20
69,190.66 650
19
-69.41% 449.74 22,475 -2,125 -8.64%
SBILIFE 24-Feb-26 2,051.10 -0.90
-0.04%
2,055.70
2,051.10
2,054.24 18,750
50
284.62% 385.17 61,500 -1,875 -2.96%
FINNIFTY 30-Dec-25 27,741.00 107.90
0.39%
27,751.00
27,626.00
27,715.72 4,030
115
-4.62% 1,116.94 35,750 -1,495 -4.01%
VOLTAS 24-Feb-26 1,380.00 8.20
0.60%
1,385.20
1,378.30
1,380.90 5,625
15
87.50% 77.68 82,875 -1,125 -1.34%
TVSMOTOR 24-Feb-26 3,729.20 -3.60
-0.10%
3,729.20
3,714.10
3,723.68 1,400
8
-11.11% 52.13 40,250 -1,050 -2.54%
DIVISLAB 24-Feb-26 6,635.00 95.00
1.45%
6,636.00
6,576.00
6,612.13 1,100
11
175.00% 72.73 9,500 -900 -8.65%
MFSL 24-Feb-26 1,726.00 10.30
0.60%
1,726.00
1,726.00
1,726.00 400
1
0.00% 6.90 8,000 -800 -9.09%
NAUKRI 24-Feb-26 1,396.50 12.00
0.87%
1,400.00
1,384.80
1,396.63 4,125
11
1,000.00% 57.61 30,375 -750 -2.41%
TORNTPHARM 24-Feb-26 3,837.50 0.00
0.00%
0.00
0.00
0.00 0
0
- 0.00 4,500 -750 -14.29%
FINNIFTY 27-Jan-26 27,895.00 78.00
0.28%
27,903.70
27,700.80
27,865.71 1,320
38
214.29% 367.83 6,420 -720 -10.08%
AUROPHARMA 24-Feb-26 1,237.00 2.80
0.23%
1,237.40
1,237.00
1,237.23 1,650
3
- 20.41 45,650 -550 -1.19%
PRESTIGE 24-Feb-26 1,636.80 11.60
0.71%
1,636.80
1,636.80
1,636.80 450
1
0.00% 7.37 14,850 -450 -2.94%
SRF 24-Feb-26 3,137.50 -10.40
-0.33%
3,149.80
3,128.00
3,137.76 1,000
5
400.00% 31.38 19,000 -200 -1.04%
NUVAMA 24-Feb-26 7,615.00 235.50
3.19%
7,651.50
7,590.50
7,618.14 700
7
-41.67% 53.33 3,100 -100 -3.13%
BOSCHLTD 24-Feb-26 36,640.00 185.00
0.51%
36,640.00
36,560.00
36,572.14 175
7
600.00% 64.00 625 -75 -10.71%
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