Get App Open
In App
News on WhatsApp
News on WhatsApp
Open App
Loans
Loans
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest
Dec 23, 10:24
in for
Symbol Expiry Date Last Price Chg(Rs)
Chg (%)
High
Low
Average
Price
Shares
Contracts
Increase/ Decrease Value
(Rs. Lakh)
Open
Interest
Increase in OI Increase
(%)
IDEA 27-Jan-26 12.08 0.12
1.00%
12.13
11.92
12.05 115,074,750
1,610
-60.50% 13,866.51 1,494,899,625 44,528,925 3.07%
YESBANK 27-Jan-26 21.97 0.03
0.14%
22.01
21.82
21.95 28,580,900
919
141.21% 6,273.51 207,188,200 23,884,800 13.03%
IDEA 30-Dec-25 11.99 0.12
1.01%
12.05
11.82
11.96 226,575,750
3,170
-60.92% 27,098.46 5,317,597,050 11,293,050 0.21%
NMDC 27-Jan-26 81.02 2.00
2.53%
81.30
79.42
80.62 21,903,750
3,245
150.77% 17,658.80 56,308,500 9,126,000 19.34%
ITC 27-Jan-26 406.55 1.05
0.26%
407.45
405.20
406.01 6,806,400
4,254
1,151.18% 27,634.66 39,552,000 7,392,000 22.99%
TATASTEEL 27-Jan-26 171.37 0.78
0.46%
171.63
170.68
171.25 7,909,000
1,438
86.51% 13,544.16 74,327,000 6,429,500 9.47%
ITC 30-Dec-25 403.95 1.05
0.26%
404.55
402.55
403.46 8,347,200
5,217
473.30% 33,677.61 145,473,600 5,969,600 4.28%
HDFCBANK 27-Jan-26 1,000.30 4.60
0.46%
1,002.00
996.00
999.94 5,124,350
9,317
503.43% 51,240.43 68,606,450 4,697,000 7.35%
TATASTEEL 30-Dec-25 170.15 0.67
0.40%
170.50
169.50
170.11 10,659,000
1,938
-9.57% 18,132.02 197,890,000 4,125,000 2.13%
ETERNAL 27-Jan-26 288.85 0.30
0.10%
289.10
286.60
287.88 4,316,500
1,780
-32.16% 12,426.34 66,466,825 3,642,350 5.80%
HDFCBANK 30-Dec-25 993.60 4.40
0.44%
995.30
989.50
993.35 6,510,900
11,838
115.04% 64,676.03 166,146,200 3,341,800 2.05%
IDFCFIRSTB 27-Jan-26 86.01 0.03
0.03%
86.20
85.65
85.90 5,500,075
593
-32.61% 4,724.56 75,377,925 3,107,125 4.30%
AMBUJACEM 27-Jan-26 555.85 12.20
2.24%
564.55
551.75
556.12 4,893,000
4,660
736.62% 27,210.95 8,121,750 3,089,100 61.38%
PNB 27-Jan-26 122.80 0.30
0.24%
123.62
122.40
123.05 6,704,000
838
79.06% 8,249.27 56,456,000 2,992,000 5.60%
SUZLON 27-Jan-26 54.03 0.08
0.15%
54.29
53.72
54.06 5,342,800
592
46.17% 2,888.32 71,414,825 2,987,275 4.37%
ABCAPITAL 27-Jan-26 348.55 -0.45
-0.13%
351.50
347.55
349.00 3,425,500
1,105
481.58% 11,955.00 8,112,700 2,969,800 57.75%
BEL 27-Jan-26 403.60 2.40
0.60%
405.60
398.80
402.87 4,902,000
3,440
138.39% 19,748.69 31,161,900 2,935,500 10.40%
CANBK 27-Jan-26 151.05 -0.27
-0.18%
152.28
151.05
151.63 4,245,750
629
163.18% 6,437.83 31,785,750 2,808,000 9.69%
ETERNAL 30-Dec-25 286.95 0.30
0.10%
287.40
284.60
286.09 6,140,100
2,532
-24.30% 17,566.21 243,048,050 2,728,125 1.14%
ASHOKLEY 27-Jan-26 174.29 -0.30
-0.17%
175.10
173.50
174.15 6,465,000
1,293
13.72% 11,258.80 39,505,000 2,560,000 6.93%
MOTHERSON 27-Jan-26 120.76 -1.14
-0.94%
122.98
120.70
121.35 4,649,400
756
107.12% 5,642.05 15,633,300 2,552,250 19.51%
ICICIBANK 27-Jan-26 1,368.90 -8.30
-0.60%
1,377.00
1,368.80
1,371.24 2,704,100
3,863
314.48% 37,079.70 37,660,000 2,490,600 7.08%
AMBUJACEM 30-Dec-25 552.10 11.80
2.18%
561.65
548.05
553.23 9,963,450
9,489
538.56% 55,120.79 47,422,200 2,472,750 5.50%
SBIN 27-Jan-26 980.85 -1.55
-0.16%
986.50
979.95
982.35 3,080,250
4,107
411.46% 30,258.84 23,274,000 2,405,250 11.53%
ICICIBANK 30-Dec-25 1,360.50 -7.70
-0.56%
1,368.10
1,359.60
1,362.48 3,558,100
5,083
52.46% 48,478.40 89,533,500 2,255,400 2.58%
RELIANCE 27-Jan-26 1,586.20 0.30
0.02%
1,590.00
1,584.00
1,586.50 2,645,500
5,291
177.89% 41,970.86 25,741,500 2,141,000 9.07%
ONGC 27-Jan-26 238.30 2.13
0.90%
239.76
236.50
238.26 3,723,750
1,655
397.00% 8,872.21 15,198,750 2,081,250 15.87%
RBLBANK 27-Jan-26 308.00 2.00
0.65%
309.20
303.65
307.78 2,679,700
844
353.76% 8,247.58 6,715,125 1,987,550 42.04%
IDEA 24-Feb-26 12.16 0.13
1.08%
12.20
12.01
12.12 5,646,525
79
-86.90% 684.36 157,102,050 1,929,825 1.24%
BANDHANBNK 27-Jan-26 150.16 -0.04
-0.03%
150.55
149.64
150.15 2,325,600
646
54.92% 3,491.89 39,081,600 1,663,200 4.44%
RECLTD 27-Jan-26 350.00 3.10
0.89%
350.65
345.40
349.40 2,616,600
1,869
197.14% 9,142.40 16,251,200 1,565,200 10.66%
CROMPTON 27-Jan-26 262.45 1.80
0.69%
262.70
259.40
261.00 1,765,800
981
197.27% 4,608.74 8,794,800 1,560,600 21.57%
GAIL 27-Jan-26 173.20 0.26
0.15%
174.00
173.01
173.49 2,179,800
692
187.14% 3,781.74 15,690,150 1,552,950 10.98%
BHEL 27-Jan-26 285.05 0.90
0.32%
285.90
283.00
284.74 2,593,500
988
194.93% 7,384.73 11,731,125 1,546,125 15.18%
BAJFINANCE 27-Jan-26 1,018.30 2.50
0.25%
1,024.20
1,014.40
1,021.12 1,876,500
2,502
325.51% 19,161.32 20,214,750 1,486,500 7.94%
GMRAIRPORT 27-Jan-26 102.75 -0.28
-0.27%
103.18
102.10
102.58 2,580,750
370
-32.60% 2,647.33 30,522,600 1,478,700 5.09%
JIOFIN 27-Jan-26 301.10 -0.15
-0.05%
302.05
300.20
301.06 2,136,150
909
4.60% 6,431.09 38,283,850 1,449,950 3.94%
MOTHERSON 30-Dec-25 119.76 -1.41
-1.16%
122.50
119.70
120.55 8,259,450
1,343
91.58% 9,956.77 179,327,850 1,445,250 0.81%
IRFC 27-Jan-26 120.20 2.56
2.18%
121.20
117.70
120.12 5,057,500
1,190
105.17% 6,075.07 10,038,500 1,394,000 16.13%
WIPRO 27-Jan-26 271.52 -0.87
-0.32%
272.12
270.00
271.07 2,871,000
957
-28.53% 7,782.42 14,706,000 1,233,000 9.15%
RELIANCE 30-Dec-25 1,575.70 0.10
0.01%
1,580.80
1,573.50
1,576.04 3,527,000
7,054
46.77% 55,586.93 74,970,500 1,183,500 1.60%
BEL 30-Dec-25 400.85 2.05
0.51%
402.90
396.55
400.42 6,908,400
4,848
75.21% 27,662.62 94,067,100 1,179,900 1.27%
BANKBARODA 27-Jan-26 296.00 -0.35
-0.12%
297.20
295.50
296.51 1,784,250
610
-15.86% 5,290.48 13,112,775 1,170,000 9.80%
PFC 27-Jan-26 347.60 1.90
0.55%
349.00
344.85
347.71 2,017,600
1,552
134.80% 7,015.40 19,823,700 1,144,000 6.12%
COALINDIA 30-Dec-25 399.90 12.75
3.29%
400.45
387.15
396.41 6,670,350
4,941
925.10% 26,441.93 46,272,600 1,125,900 2.49%
POWERGRID 27-Jan-26 269.40 2.25
0.84%
270.50
266.60
269.31 1,890,500
995
198.80% 5,091.31 18,671,300 1,113,400 6.34%
KALYANKJIL 27-Jan-26 490.60 1.20
0.25%
491.90
486.85
489.34 1,234,925
1,051
891.51% 6,042.98 2,942,200 1,095,100 59.29%
MARICO 27-Jan-26 738.80 -6.05
-0.81%
744.80
738.00
740.41 1,254,000
1,045
1,532.81% 9,284.74 1,675,200 1,054,800 170.02%
IOC 27-Jan-26 165.48 0.49
0.30%
166.90
165.00
165.85 2,354,625
483
53.33% 3,905.15 11,675,625 1,028,625 9.66%
INDUSINDBK 27-Jan-26 858.90 -4.80
-0.56%
866.80
856.25
859.57 1,290,100
1,843
395.43% 11,089.31 7,773,500 1,024,800 15.19%
AXISBANK 27-Jan-26 1,238.40 -5.20
-0.42%
1,247.00
1,238.10
1,241.52 1,195,625
1,913
18.82% 14,843.92 24,641,875 1,023,750 4.33%
ONGC 30-Dec-25 236.77 2.11
0.90%
238.24
234.86
236.92 5,006,250
2,225
164.57% 11,860.81 92,189,250 987,750 1.08%
INOXWIND 27-Jan-26 128.63 0.95
0.74%
129.50
127.23
128.60 1,962,675
549
193.58% 2,524.00 10,195,900 983,125 10.67%
COALINDIA 27-Jan-26 402.10 12.60
3.23%
402.25
390.50
398.58 2,691,900
1,994
1,247.30% 10,729.38 10,818,900 976,050 9.92%
KALYANKJIL 30-Dec-25 487.00 0.25
0.05%
488.30
483.45
486.07 1,592,125
1,355
253.79% 7,738.84 33,464,000 956,450 2.94%
CROMPTON 30-Dec-25 260.35 1.30
0.50%
261.10
257.60
259.41 2,372,400
1,318
113.27% 6,154.24 50,929,200 954,000 1.91%
NHPC 27-Jan-26 78.87 0.78
1.00%
79.00
77.98
78.61 1,734,400
271
135.65% 1,363.41 12,275,200 947,200 8.36%
SAIL 27-Jan-26 132.01 0.92
0.70%
132.34
131.09
131.83 1,875,300
399
-82.25% 2,472.21 31,231,500 916,500 3.02%
UPL 27-Jan-26 790.10 7.05
0.90%
790.95
781.65
787.15 1,731,690
1,278
57.00% 13,631.00 4,429,495 898,365 25.44%
JSWSTEEL 27-Jan-26 1,107.40 3.10
0.28%
1,111.00
1,101.00
1,107.78 2,332,125
3,455
574.80% 25,834.81 7,466,175 885,600 13.46%
IEX 27-Jan-26 143.40 1.24
0.87%
143.63
141.71
142.61 1,563,750
417
230.95% 2,230.06 11,242,500 866,250 8.35%
NMDC 30-Dec-25 80.59 2.05
2.61%
80.79
78.75
80.06 34,067,250
5,047
143.93% 27,274.24 294,752,250 864,000 0.29%
PATANJALI 30-Dec-25 550.70 -0.55
-0.10%
557.55
547.00
552.01 3,487,500
3,875
125.42% 19,251.35 31,717,800 858,600 2.78%
HINDZINC 30-Dec-25 612.65 6.90
1.14%
614.75
605.75
611.51 3,638,250
2,970
-31.69% 22,248.26 29,739,325 834,225 2.89%
TMPV 27-Jan-26 362.80 1.70
0.47%
362.95
359.75
361.50 1,988,000
2,485
5.48% 7,186.62 29,768,000 826,400 2.86%
SHRIRAMFIN 27-Jan-26 945.80 4.60
0.49%
954.50
938.30
945.14 1,777,050
2,154
-24.90% 16,795.61 9,500,700 811,800 9.34%
SBIN 30-Dec-25 974.50 -1.60
-0.16%
978.60
973.25
975.70 3,135,000
4,180
111.43% 30,588.20 54,137,250 811,500 1.52%
INFY 27-Jan-26 1,671.30 -22.50
-1.33%
1,680.00
1,663.70
1,669.73 1,500,800
3,752
-39.91% 25,059.31 29,360,800 786,400 2.75%
VBL 27-Jan-26 485.00 -4.75
-0.97%
491.25
482.45
485.92 1,256,625
1,117
37.73% 6,106.19 9,572,625 786,375 8.95%
HINDALCO 27-Jan-26 874.70 5.00
0.57%
876.65
872.00
874.39 1,362,900
1,947
46.06% 11,917.06 15,108,800 756,000 5.27%
NMDC 24-Feb-26 81.36 1.96
2.47%
81.60
79.88
80.92 1,687,500
250
410.20% 1,365.53 2,787,750 742,500 36.30%
JINDALSTEL 27-Jan-26 1,019.10 9.00
0.89%
1,023.50
1,007.50
1,014.11 932,500
1,492
563.11% 9,456.58 2,196,875 741,875 50.99%
INFY 30-Dec-25 1,660.00 -22.60
-1.34%
1,672.60
1,653.00
1,659.09 3,570,800
8,927
-65.23% 59,242.79 53,682,400 722,800 1.36%
BHARTIARTL 27-Jan-26 2,141.00 -19.00
-0.88%
2,166.00
2,138.10
2,146.27 984,200
2,072
89.57% 21,123.59 11,184,825 709,175 6.77%
UNIONBANK 27-Jan-26 153.80 0.01
0.01%
154.72
153.80
154.23 1,234,575
279
59.43% 1,904.09 11,739,525 708,000 6.42%
LTF 27-Jan-26 304.40 -1.00
-0.33%
309.30
304.20
306.42 1,626,750
723
297.25% 4,984.69 4,311,000 706,500 19.60%
MARICO 30-Dec-25 734.10 -5.80
-0.78%
741.85
733.25
735.72 1,578,000
1,315
371.33% 11,609.66 33,574,800 704,400 2.14%
NTPC 27-Jan-26 325.00 1.60
0.49%
325.70
323.05
324.83 1,111,500
741
97.07% 3,610.49 14,899,500 673,500 4.73%
INDUSTOWER 30-Dec-25 412.95 0.40
0.10%
414.65
411.15
413.16 2,431,000
1,430
-20.95% 10,043.92 79,027,900 669,800 0.85%
RVNL 30-Dec-25 336.75 5.45
1.65%
339.90
331.10
336.46 3,537,875
2,573
-30.48% 11,903.53 38,328,125 665,500 1.77%
NATIONALUM 30-Dec-25 293.40 3.25
1.12%
294.35
289.95
292.48 4,421,250
1,179
-4.07% 12,931.27 47,137,500 622,500 1.34%
RVNL 27-Jan-26 331.55 5.45
1.67%
335.35
326.85
332.01 2,964,600
1,944
-10.00% 9,842.77 11,252,975 614,575 5.78%
AXISBANK 30-Dec-25 1,230.00 -5.00
-0.40%
1,238.90
1,229.50
1,233.24 1,377,500
2,204
-13.87% 16,987.88 56,691,250 608,125 1.08%
HINDZINC 27-Jan-26 617.15 7.15
1.17%
618.65
610.00
615.78 1,803,200
1,472
-15.06% 11,103.74 7,636,650 597,800 8.49%
BANKBARODA 30-Dec-25 294.00 -0.60
-0.20%
295.25
293.55
294.53 2,576,925
881
-47.99% 7,589.82 73,856,250 573,300 0.78%
VBL 30-Dec-25 481.90 -4.80
-0.99%
489.00
479.30
482.45 1,579,525
1,541
-62.54% 7,620.42 40,855,475 570,925 1.42%
TATAPOWER 27-Jan-26 384.50 0.75
0.20%
385.30
383.65
384.71 716,300
494
61.44% 2,755.68 8,141,750 549,550 7.24%
BPCL 27-Jan-26 374.60 1.45
0.39%
375.80
371.85
374.59 1,070,450
542
67.80% 4,009.80 3,215,300 535,225 19.97%
FEDERALBNK 27-Jan-26 270.05 -0.65
-0.24%
270.95
269.55
269.98 1,005,000
201
18.24% 2,713.30 10,425,000 535,000 5.41%
VEDL 27-Jan-26 591.75 2.85
0.48%
593.85
589.10
591.69 1,243,150
1,081
-51.09% 7,355.59 11,894,450 530,150 4.67%
INDUSTOWER 27-Jan-26 415.20 0.40
0.10%
417.30
413.80
415.74 1,054,000
620
19.46% 4,381.90 8,627,500 525,300 6.48%
HINDALCO 30-Dec-25 869.00 5.00
0.58%
870.60
864.15
868.48 1,766,800
2,524
-46.02% 15,344.30 62,152,300 524,300 0.85%
TATAMOTORS 30-Dec-25 410.50 5.40
1.33%
411.00
408.00
409.92 202,400
253
0.00% 829.68 75,995,200 520,000 0.69%
TMPV 30-Dec-25 361.30 2.20
0.61%
361.35
357.60
359.74 3,525,600
4,407
-21.85% 12,682.99 75,995,200 520,000 0.69%
IRFC 30-Dec-25 119.64 2.59
2.21%
120.53
116.94
119.38 9,719,750
2,287
76.60% 11,603.44 40,086,000 514,250 1.30%
COFORGE 27-Jan-26 1,798.80 -75.20
-4.01%
1,851.00
1,742.50
1,792.21 1,422,375
3,793
496.38% 25,491.95 1,561,125 512,625 48.89%
BAJFINANCE 30-Dec-25 1,012.00 2.80
0.28%
1,017.50
1,008.00
1,014.43 2,309,250
3,079
94.63% 23,425.72 70,795,500 512,250 0.73%
BIOCON 27-Jan-26 404.25 1.80
0.45%
406.30
402.50
405.20 932,500
373
-9.69% 3,778.49 6,552,500 510,000 8.44%
IRCTC 27-Jan-26 688.00 0.90
0.13%
692.00
686.40
688.33 779,625
891
45.35% 5,366.39 3,990,000 498,750 14.29%
YESBANK 24-Feb-26 22.11 0.02
0.09%
22.14
21.96
22.06 808,600
26
-29.73% 178.38 18,691,100 497,600 2.74%
IREDA 27-Jan-26 136.73 1.41
1.04%
137.28
134.76
136.45 1,794,000
520
26.83% 2,447.91 19,095,750 489,900 2.63%
ABCAPITAL 30-Dec-25 345.85 -1.25
-0.36%
349.35
345.10
346.70 4,061,000
1,310
111.63% 14,079.49 71,064,400 486,700 0.69%
LICHSGFIN 27-Jan-26 540.15 2.35
0.44%
541.30
537.00
539.87 629,000
629
24.55% 3,395.78 5,023,000 483,000 10.64%
ASHOKLEY 30-Dec-25 175.94 0.00
0.00%
177.00
174.98
175.77 7,990,000
1,598
-43.61% 14,044.02 145,330,000 470,000 0.32%
M&M 27-Jan-26 3,642.00 -0.60
-0.02%
3,652.00
3,631.00
3,641.58 520,200
2,601
485.81% 18,943.50 4,267,400 463,000 12.17%
NATIONALUM 27-Jan-26 295.10 3.10
1.06%
296.00
292.00
294.29 2,092,500
558
29.77% 6,158.02 7,653,750 457,500 6.36%
ADANIPORTS 27-Jan-26 1,519.60 -1.30
-0.09%
1,542.00
1,518.00
1,521.98 511,575
1,077
189.52% 7,786.07 4,499,200 437,950 10.78%
LTF 30-Dec-25 303.30 -0.65
-0.21%
307.60
303.05
305.63 3,462,512
776
73.60% 10,582.48 40,385,562 432,814 1.08%
UNIONBANK 30-Dec-25 152.91 -0.06
-0.04%
153.81
152.86
153.35 1,862,925
421
-8.68% 2,856.80 65,277,600 429,225 0.66%
DLF 27-Jan-26 699.50 3.50
0.50%
703.50
693.35
698.63 717,750
870
-43.62% 5,014.42 6,634,650 429,000 6.91%
NYKAA 27-Jan-26 253.70 -0.50
-0.20%
254.50
251.50
252.77 937,500
300
85.19% 2,369.72 5,609,375 428,125 8.26%
KFINTECH 30-Dec-25 1,094.50 8.80
0.81%
1,096.10
1,066.00
1,082.31 1,818,000
4,040
1,516.00% 19,676.40 3,337,650 427,050 14.67%
ADANIENT 27-Jan-26 2,275.90 -4.70
-0.21%
2,292.00
2,270.00
2,277.16 510,159
1,651
30.72% 11,617.14 5,208,504 426,729 8.92%
EXIDEIND 27-Jan-26 368.20 -1.35
-0.37%
369.95
367.10
368.77 709,200
394
127.75% 2,615.32 4,147,200 426,600 11.47%
GMRAIRPORT 30-Dec-25 102.14 -0.22
-0.21%
102.51
101.35
101.93 2,992,275
429
-63.05% 3,050.03 140,748,525 425,475 0.30%
GRASIM 27-Jan-26 2,859.00 25.60
0.90%
2,864.60
2,821.10
2,854.99 488,500
1,954
1,414.73% 13,946.63 2,436,000 404,500 19.91%
INDHOTEL 27-Jan-26 741.70 -3.70
-0.50%
746.20
739.70
742.65 644,000
644
119.05% 4,782.67 3,262,000 398,000 13.90%
ADANIPORTS 30-Dec-25 1,509.70 -1.70
-0.11%
1,515.90
1,508.00
1,511.97 614,175
1,293
42.72% 9,286.14 20,452,550 396,625 1.98%
KFINTECH 27-Jan-26 1,098.40 13.80
1.27%
1,098.50
1,062.10
1,084.02 909,000
1,818
1,965.91% 9,853.74 767,000 390,000 103.45%
PNB 30-Dec-25 122.15 0.55
0.45%
122.85
121.67
122.20 11,216,000
1,402
22.77% 13,705.95 189,800,000 384,000 0.20%
DLF 30-Dec-25 695.25 3.25
0.47%
699.00
688.10
695.26 1,742,400
2,112
-3.39% 12,114.21 44,943,525 377,850 0.85%
JSWENERGY 27-Jan-26 482.60 0.00
0.00%
484.50
480.00
482.30 1,211,000
1,211
592.00% 5,840.65 3,468,000 377,000 12.20%
BPCL 30-Dec-25 372.60 1.55
0.42%
373.90
369.95
372.70 1,842,675
933
17.06% 6,867.65 26,000,875 375,250 1.46%
LT 27-Jan-26 4,111.80 5.90
0.14%
4,126.00
4,105.70
4,116.55 415,625
2,375
452.33% 17,109.41 3,761,975 369,775 10.90%
JUBLFOOD 27-Jan-26 569.45 -2.65
-0.46%
571.40
568.00
569.58 581,250
465
234.53% 3,310.68 3,662,500 367,500 11.15%
NTPC 30-Dec-25 322.80 1.25
0.39%
323.70
320.75
322.82 1,360,500
907
-6.30% 4,391.97 79,278,000 360,000 0.46%
JSWSTEEL 30-Dec-25 1,100.00 3.00
0.27%
1,105.00
1,094.00
1,100.33 2,763,450
4,094
216.87% 30,407.07 43,984,350 359,100 0.82%
HUDCO 27-Jan-26 217.98 1.44
0.67%
219.20
216.01
217.71 990,675
357
15.53% 2,156.80 6,360,300 355,200 5.91%
CONCOR 27-Jan-26 515.80 2.75
0.54%
517.40
511.00
515.07 680,000
544
63.86% 3,502.48 5,262,500 352,500 7.18%
POWERGRID 30-Dec-25 267.70 2.15
0.81%
268.65
264.90
267.57 2,388,300
1,257
89.88% 6,390.37 68,291,700 347,700 0.51%
BSE 27-Jan-26 2,777.00 -21.50
-0.77%
2,820.00
2,772.00
2,795.31 682,500
1,820
155.26% 19,077.99 3,084,000 346,125 12.64%
KOTAKBANK 27-Jan-26 2,183.00 15.30
0.71%
2,184.90
2,166.30
2,178.19 478,800
1,197
33.00% 10,429.17 11,295,200 345,200 3.15%
IDFCFIRSTB 30-Dec-25 85.44 0.02
0.02%
85.64
85.01
85.34 8,273,300
892
-52.58% 7,060.43 280,438,900 333,900 0.12%
TECHM 27-Jan-26 1,651.00 -4.80
-0.29%
1,654.70
1,643.90
1,650.41 412,200
687
45.24% 6,802.99 2,773,800 316,200 12.87%
IDFCFIRSTB 24-Feb-26 86.72 0.27
0.31%
86.72
86.20
86.42 519,400
56
27.27% 448.87 5,360,950 315,350 6.25%
BHEL 30-Dec-25 283.25 0.85
0.30%
283.85
281.10
282.78 4,016,250
1,530
31.44% 11,357.15 53,130,000 315,000 0.60%
ADANIGREEN 27-Jan-26 1,029.10 -0.30
-0.03%
1,035.20
1,025.40
1,032.33 456,000
760
136.76% 4,707.42 2,494,800 311,400 14.26%
GAIL 30-Dec-25 172.13 0.31
0.18%
172.81
171.75
172.29 3,795,750
1,205
98.19% 6,539.70 83,131,650 305,550 0.37%
IIFL 27-Jan-26 576.40 2.45
0.43%
578.90
571.40
575.50 516,450
313
291.25% 2,972.17 1,323,300 305,250 29.98%
LT 30-Dec-25 4,083.70 3.80
0.09%
4,099.00
4,080.00
4,089.22 625,625
3,575
151.05% 25,583.18 11,155,725 287,350 2.64%
NBCC 27-Jan-26 117.38 -0.09
-0.08%
118.18
116.79
117.44 1,300,000
200
-25.65% 1,526.72 21,625,500 286,000 1.34%
UNITDSPR 27-Jan-26 1,459.80 22.70
1.58%
1,459.80
1,435.70
1,453.46 354,000
885
180.95% 5,145.25 1,729,200 281,600 19.45%
BANDHANBNK 30-Dec-25 149.18 -0.03
-0.02%
149.53
148.60
149.14 2,606,400
724
2.55% 3,887.18 79,891,200 273,600 0.34%
LAURUSLABS 27-Jan-26 1,069.80 -2.60
-0.24%
1,087.00
1,066.90
1,071.88 656,200
772
-7.21% 7,033.68 3,315,000 267,750 8.79%
SYNGENE 27-Jan-26 664.95 2.05
0.31%
664.95
660.85
663.36 307,000
307
729.73% 2,036.52 711,000 262,000 58.35%
HDFCLIFE 27-Jan-26 768.75 0.65
0.08%
770.45
764.05
766.60 454,300
413
278.90% 3,482.66 5,346,000 251,900 4.94%
PATANJALI 27-Jan-26 554.85 0.00
0.00%
561.00
550.90
555.56 639,000
710
-48.96% 3,550.03 8,030,700 251,100 3.23%
TECHM 30-Dec-25 1,640.20 -5.80
-0.35%
1,650.20
1,632.60
1,638.99 758,400
1,264
-30.97% 12,430.10 20,820,000 249,600 1.21%
M&M 30-Dec-25 3,616.40 -2.50
-0.07%
3,627.00
3,605.80
3,616.99 665,000
3,325
2.18% 24,052.98 15,320,600 246,000 1.63%
SYNGENE 30-Dec-25 659.40 0.65
0.10%
660.00
656.55
659.00 324,000
324
60.40% 2,135.16 7,803,000 245,000 3.24%
MANAPPURAM 27-Jan-26 297.10 0.60
0.20%
298.10
295.00
296.65 522,000
174
-54.92% 1,548.51 3,657,000 240,000 7.02%
GLENMARK 27-Jan-26 2,083.50 31.70
1.54%
2,095.10
2,053.80
2,077.49 622,875
1,661
-53.49% 12,940.17 2,336,250 238,125 11.35%
TCS 27-Jan-26 3,314.30 -21.30
-0.64%
3,335.60
3,311.00
3,318.50 426,125
2,435
74.93% 14,140.96 3,087,525 236,950 8.31%
DELHIVERY 27-Jan-26 415.00 2.10
0.51%
416.35
410.75
413.08 439,900
212
24.71% 1,817.14 1,948,425 236,550 13.82%
PPLPHARMA 27-Jan-26 178.22 -0.88
-0.49%
178.88
177.60
178.14 580,125
221
-26.09% 1,033.43 5,187,000 233,625 4.72%
SHRIRAMFIN 30-Dec-25 939.95 4.55
0.49%
944.00
932.60
938.78 4,220,700
5,116
-61.16% 39,623.09 55,317,900 231,000 0.42%
SAIL 30-Dec-25 131.03 0.81
0.62%
131.50
130.11
130.92 2,965,700
631
-74.22% 3,882.69 148,750,300 230,300 0.16%
CDSL 27-Jan-26 1,530.00 -1.30
-0.08%
1,535.20
1,523.70
1,530.17 315,400
664
108.81% 4,826.16 1,761,300 227,050 14.80%
HINDPETRO 27-Jan-26 477.30 -1.15
-0.24%
480.40
476.20
478.71 490,050
242
-10.37% 2,345.92 2,899,800 226,800 8.48%
BSE 30-Dec-25 2,756.50 -24.30
-0.87%
2,802.40
2,752.70
2,778.49 1,189,875
3,173
61.89% 33,060.56 9,197,625 226,500 2.52%
PNB 24-Feb-26 123.80 0.86
0.70%
124.03
123.37
123.76 456,000
57
185.00% 564.35 4,576,000 224,000 5.15%
TVSMOTOR 27-Jan-26 3,718.00 -13.90
-0.37%
3,734.50
3,710.00
3,721.86 248,325
1,419
230.77% 9,242.31 520,100 219,450 72.99%
UNITDSPR 30-Dec-25 1,450.90 21.00
1.47%
1,451.00
1,428.70
1,443.06 600,800
1,502
186.10% 8,669.90 11,077,600 213,600 1.97%
CGPOWER 27-Jan-26 673.05 -2.80
-0.41%
675.10
669.20
673.02 432,650
509
303.97% 2,911.82 2,170,900 212,500 10.85%
KOTAKBANK 30-Dec-25 2,169.40 16.00
0.74%
2,170.40
2,154.00
2,164.25 690,400
1,726
17.02% 14,941.98 30,393,600 211,600 0.70%
JIOFIN 30-Dec-25 299.10 -0.25
-0.08%
300.15
298.15
299.08 2,446,350
1,041
-28.60% 7,316.54 119,462,250 211,500 0.18%
HCLTECH 27-Jan-26 1,668.40 0.20
0.01%
1,671.50
1,656.60
1,663.10 449,400
1,284
46.58% 7,473.97 2,768,150 208,600 8.15%
MAXHEALTH 27-Jan-26 1,079.10 -5.30
-0.49%
1,091.80
1,073.30
1,077.70 290,325
553
368.64% 3,128.83 2,509,500 202,650 8.78%
INDHOTEL 30-Dec-25 737.45 -3.45
-0.47%
743.95
735.00
738.10 732,000
732
-27.81% 5,402.89 23,004,000 201,000 0.88%
DMART 27-Jan-26 3,846.70 4.50
0.12%
3,853.80
3,822.30
3,839.36 276,450
1,843
118.36% 10,613.91 886,500 200,550 29.24%
COFORGE 30-Dec-25 1,790.90 -78.00
-4.17%
1,822.00
1,741.00
1,783.13 3,180,000
8,480
383.74% 56,703.53 10,947,375 198,750 1.85%
INDIGO 27-Jan-26 5,176.50 8.00
0.15%
5,197.00
5,164.50
5,182.62 264,450
1,763
3.71% 13,705.44 2,037,450 190,800 10.33%
ICICIPRULI 27-Jan-26 659.85 5.10
0.78%
659.85
655.25
656.82 243,275
263
155.34% 1,597.88 1,765,825 187,775 11.90%
NESTLEIND 27-Jan-26 1,265.00 0.20
0.02%
1,268.10
1,260.80
1,264.34 212,500
425
-9.96% 2,686.72 3,685,000 185,500 5.30%
CAMS 27-Jan-26 769.00 0.30
0.04%
771.50
765.80
768.83 292,500
390
348.28% 2,248.83 1,787,250 180,750 11.25%
VEDL 30-Dec-25 588.50 3.15
0.54%
590.50
585.10
587.97 2,178,100
1,894
-73.03% 12,806.57 92,733,700 180,550 0.20%
HINDPETRO 30-Dec-25 474.25 -1.15
-0.24%
477.00
472.75
475.41 1,231,200
608
-32.22% 5,853.25 33,335,550 178,200 0.54%
PGEL 27-Jan-26 578.95 -0.25
-0.04%
581.85
574.60
579.16 331,550
349
279.35% 1,920.20 927,200 172,900 22.92%
MANAPPURAM 30-Dec-25 295.35 0.85
0.29%
296.15
293.00
294.63 1,200,000
400
-72.66% 3,535.56 37,599,000 171,000 0.46%
IRFC 24-Feb-26 120.84 2.46
2.08%
121.88
118.85
120.76 514,250
121
9.01% 621.01 1,292,000 170,000 15.15%
BANKINDIA 27-Jan-26 143.41 -0.44
-0.31%
144.55
143.30
143.80 972,400
187
-2.09% 1,398.31 5,590,000 166,400 3.07%
DRREDDY 27-Jan-26 1,295.00 1.20
0.09%
1,298.10
1,290.20
1,294.50 346,250
554
465.31% 4,482.21 2,503,750 164,375 7.03%
PFC 30-Dec-25 345.30 1.75
0.51%
346.50
342.60
345.34 2,454,400
1,888
56.42% 8,476.02 67,550,600 162,500 0.24%
HDFCLIFE 30-Dec-25 764.30 1.35
0.18%
765.45
758.70
762.08 852,500
775
72.22% 6,496.73 27,868,500 161,700 0.58%
GODREJCP 30-Dec-25 1,202.10 14.80
1.25%
1,202.80
1,184.90
1,196.42 428,500
857
-42.87% 5,126.66 7,947,000 160,500 2.06%
TITAN 27-Jan-26 3,970.50 10.40
0.26%
3,981.80
3,964.40
3,972.39 184,975
1,057
284.36% 7,347.93 2,300,375 160,125 7.48%
TRENT 27-Jan-26 4,242.30 10.50
0.25%
4,259.90
4,230.20
4,245.70 275,600
2,756
154.01% 11,701.15 1,732,500 159,500 10.14%
SONACOMS 27-Jan-26 490.05 -7.05
-1.42%
495.55
487.30
490.00 335,650
274
398.18% 1,644.69 1,174,775 153,125 14.99%
TITAN 30-Dec-25 3,944.30 10.10
0.26%
3,955.70
3,935.30
3,946.73 292,425
1,671
127.97% 11,541.23 7,324,100 152,600 2.13%
SBICARD 27-Jan-26 863.60 -3.25
-0.37%
867.75
862.55
864.05 322,400
403
21.02% 2,785.70 3,072,800 151,200 5.18%
GODREJCP 27-Jan-26 1,208.80 14.20
1.19%
1,210.00
1,193.10
1,203.87 187,000
374
-71.54% 2,251.24 1,662,000 150,500 9.96%
MAXHEALTH 30-Dec-25 1,071.00 -6.60
-0.61%
1,080.10
1,065.90
1,070.50 447,825
853
61.86% 4,793.97 18,204,900 150,150 0.83%
NESTLEIND 30-Dec-25 1,257.00 0.30
0.02%
1,259.40
1,251.50
1,255.92 263,500
527
-23.95% 3,309.35 13,034,500 150,000 1.16%
ULTRACEMCO 30-Dec-25 11,742.00 206.00
1.79%
11,751.00
11,545.00
11,657.95 253,400
5,068
425.73% 29,541.25 2,430,600 143,550 6.28%
INDIGO 30-Dec-25 5,151.00 6.00
0.12%
5,171.50
5,139.00
5,156.73 383,550
2,557
-40.67% 19,778.64 9,565,800 140,100 1.49%
AUROPHARMA 27-Jan-26 1,240.70 6.20
0.50%
1,243.90
1,231.70
1,238.62 273,900
498
104.94% 3,392.58 4,913,700 139,150 2.91%
DABUR 27-Jan-26 497.40 -0.25
-0.05%
498.40
496.10
496.98 283,750
227
-43.67% 1,410.18 5,111,250 138,750 2.79%
ULTRACEMCO 27-Jan-26 11,816.00 207.00
1.78%
11,828.00
11,620.00
11,730.97 164,750
3,295
797.82% 19,326.77 867,800 137,700 18.86%
ADANIGREEN 30-Dec-25 1,023.00 0.00
0.00%
1,028.50
1,016.90
1,025.26 646,200
1,077
7.06% 6,625.23 23,386,800 136,200 0.59%
AUBANK 27-Jan-26 986.05 -4.90
-0.49%
990.70
985.00
987.77 261,000
261
8.75% 2,578.08 4,299,000 134,000 3.22%
ASIANPAINT 27-Jan-26 2,807.90 -12.70
-0.45%
2,819.00
2,801.00
2,806.19 222,250
889
34.70% 6,236.76 1,775,750 132,750 8.08%
TATAPOWER 30-Dec-25 382.15 0.85
0.22%
382.90
381.00
382.07 1,339,800
924
26.58% 5,118.97 48,189,300 131,950 0.27%
DRREDDY 30-Dec-25 1,287.70 1.00
0.08%
1,291.40
1,283.30
1,287.69 426,875
683
105.11% 5,496.83 12,295,000 130,625 1.07%
SBICARD 30-Dec-25 867.65 -2.85
-0.33%
871.45
862.40
868.21 471,200
589
-17.74% 4,091.01 13,638,400 130,400 0.97%
SUNPHARMA 27-Jan-26 1,782.30 1.00
0.06%
1,784.10
1,776.00
1,781.73 165,550
473
138.89% 2,949.65 4,065,600 130,200 3.31%
FORTIS 27-Jan-26 909.35 -9.75
-1.06%
917.85
906.15
910.34 284,425
367
34.93% 2,589.23 1,368,650 126,325 10.17%
APLAPOLLO 27-Jan-26 1,868.50 -5.90
-0.31%
1,879.00
1,866.60
1,872.77 162,750
465
4.97% 3,047.93 2,195,200 125,300 6.05%
NATIONALUM 24-Feb-26 293.80 3.40
1.17%
294.55
290.75
292.97 352,500
94
56.67% 1,032.72 2,070,000 123,750 6.36%
NIFTY 27-Jan-26 26,392.00 14.60
0.06%
26,414.90
26,343.00
26,381.62 349,830
5,382
33.68% 92,290.82 2,176,525 121,940 5.94%
IIFL 30-Dec-25 573.10 2.45
0.43%
575.90
567.60
572.06 902,550
547
117.06% 5,163.13 12,023,550 120,450 1.01%
MFSL 27-Jan-26 1,700.40 -6.60
-0.39%
1,729.00
1,700.40
1,707.37 142,000
355
164.93% 2,424.47 436,800 119,200 37.53%
VOLTAS 27-Jan-26 1,377.00 -3.60
-0.26%
1,389.20
1,370.30
1,375.73 332,625
887
66.73% 4,576.02 3,237,375 118,875 3.81%
MPHASIS 27-Jan-26 2,920.20 18.20
0.63%
2,929.60
2,885.00
2,912.36 193,050
702
-33.65% 5,622.31 514,800 113,300 28.22%
OIL 27-Jan-26 415.75 6.95
1.70%
418.65
409.25
415.78 343,000
245
421.28% 1,426.13 1,477,000 109,200 7.98%
ICICIPRULI 30-Dec-25 655.55 4.85
0.75%
656.35
649.85
652.67 325,600
352
53.71% 2,125.09 15,079,350 106,375 0.71%
CIPLA 27-Jan-26 1,531.00 6.40
0.42%
1,533.60
1,525.50
1,530.20 186,375
497
294.44% 2,851.91 2,367,750 105,375 4.66%
HEROMOTOCO 27-Jan-26 5,755.00 11.50
0.20%
5,777.50
5,749.00
5,758.96 135,000
900
23.63% 7,774.60 895,350 104,100 13.16%
CDSL 30-Dec-25 1,521.30 -1.00
-0.07%
1,526.00
1,515.00
1,521.19 323,950
682
10.00% 4,927.90 8,433,625 103,550 1.24%
BHARATFORG 27-Jan-26 1,462.40 -4.30
-0.29%
1,466.30
1,449.30
1,457.46 282,500
565
121.57% 4,117.32 1,208,000 103,500 9.37%
ASTRAL 27-Jan-26 1,415.10 -3.00
-0.21%
1,420.30
1,404.30
1,411.55 217,600
512
103.17% 3,071.53 1,434,800 102,000 7.65%
MARUTI 27-Jan-26 16,745.00 -7.00
-0.04%
16,813.00
16,707.00
16,745.77 121,500
2,430
678.85% 20,346.11 579,000 101,500 21.26%
NAUKRI 27-Jan-26 1,367.30 12.00
0.89%
1,370.20
1,344.00
1,358.56 155,250
414
48.92% 2,109.16 1,160,250 101,250 9.56%
TMPV 24-Feb-26 365.00 1.80
0.50%
365.00
362.50
363.85 185,600
232
21.47% 675.31 2,287,200 97,600 4.46%
ZYDUSLIFE 27-Jan-26 927.30 4.05
0.44%
930.95
921.00
925.19 179,100
199
-62.10% 1,657.02 2,789,100 95,400 3.54%
HINDUNILVR 27-Jan-26 2,306.00 4.20
0.18%
2,310.90
2,296.60
2,303.14 418,500
1,395
312.72% 9,638.64 2,326,500 95,100 4.26%
HAL 27-Jan-26 4,460.40 38.20
0.86%
4,483.00
4,401.00
4,453.04 256,350
1,709
273.14% 11,415.37 1,638,600 94,800 6.14%
PAYTM 27-Jan-26 1,341.40 2.30
0.17%
1,345.70
1,334.60
1,340.63 192,850
266
-18.40% 2,585.40 1,837,875 93,525 5.36%
DELHIVERY 30-Dec-25 412.35 1.80
0.44%
413.85
407.95
410.43 581,000
280
-29.65% 2,384.60 15,182,775 93,375 0.62%
JUBLFOOD 30-Dec-25 565.80 -3.40
-0.60%
568.35
564.75
566.50 838,750
671
33.13% 4,751.52 18,080,000 92,500 0.51%
TATACONSUM 27-Jan-26 1,186.70 0.10
0.01%
1,190.50
1,181.10
1,186.42 129,800
236
162.22% 1,539.97 2,291,300 90,200 4.10%
NHPC 30-Dec-25 78.40 0.77
0.99%
78.50
77.38
78.13 2,412,800
377
2.72% 1,885.12 62,342,400 89,600 0.14%
EXIDEIND 30-Dec-25 366.60 -0.55
-0.15%
367.30
364.60
366.22 707,400
393
13.58% 2,590.64 27,352,800 88,200 0.32%
DIXON 27-Jan-26 12,775.00 -159.00
-1.23%
12,995.00
12,605.00
12,755.07 209,400
4,188
713.20% 26,709.12 477,900 88,050 22.59%
TRENT 30-Dec-25 4,213.00 7.50
0.18%
4,231.90
4,202.30
4,217.70 350,800
3,508
36.50% 14,795.69 7,631,000 88,000 1.17%
MCX 27-Jan-26 10,872.00 -21.00
-0.19%
10,988.00
10,844.00
10,928.92 169,000
1,352
43.37% 18,469.87 629,625 86,500 15.93%
BAJAJFINSV 27-Jan-26 2,068.90 6.90
0.33%
2,072.00
2,057.10
2,065.76 121,500
486
128.17% 2,509.90 3,753,500 83,750 2.28%
CGPOWER 30-Dec-25 669.20 -2.65
-0.39%
671.75
664.70
668.54 475,150
559
81.49% 3,176.57 12,412,550 82,450 0.67%
SBILIFE 27-Jan-26 2,045.90 6.10
0.30%
2,048.50
2,038.30
2,043.48 105,750
282
67.86% 2,160.98 1,023,000 81,375 8.64%
HCLTECH 30-Dec-25 1,669.90 0.40
0.02%
1,676.00
1,658.80
1,665.19 625,450
1,787
-20.15% 10,414.93 15,138,900 81,200 0.54%
HINDZINC 24-Feb-26 621.40 8.25
1.35%
622.50
614.40
619.42 184,975
151
-35.74% 1,145.77 1,483,475 79,625 5.67%
RBLBANK 30-Dec-25 306.00 2.00
0.66%
307.20
303.45
305.75 3,200,400
1,008
34.94% 9,785.22 73,488,550 79,375 0.11%
MPHASIS 30-Dec-25 2,906.30 20.40
0.71%
2,911.50
2,862.70
2,894.53 320,375
1,165
-63.55% 9,273.35 5,841,000 78,925 1.37%
TVSMOTOR 30-Dec-25 3,693.40 -15.30
-0.41%
3,711.70
3,685.80
3,697.85 264,950
1,514
4.49% 9,797.45 7,568,400 78,925 1.05%
NAUKRI 30-Dec-25 1,359.50 11.90
0.88%
1,363.80
1,336.10
1,348.42 298,875
797
23.57% 4,030.09 7,575,000 78,750 1.05%
PNBHOUSING 27-Jan-26 941.80 -0.55
-0.06%
945.00
939.00
942.50 144,300
222
-34.71% 1,360.03 1,584,050 78,000 5.18%
RVNL 24-Feb-26 325.85 4.95
1.54%
329.50
321.35
326.21 347,700
228
20.63% 1,134.23 1,306,925 77,775 6.33%
BRITANNIA 27-Jan-26 6,122.00 -11.00
-0.18%
6,125.00
6,090.50
6,110.36 83,125
665
673.26% 5,079.24 318,375 77,250 32.04%
BAJAJFINSV 30-Dec-25 2,051.50 3.00
0.15%
2,058.40
2,047.00
2,051.95 194,750
779
8.65% 3,996.17 14,473,000 76,750 0.53%
PETRONET 27-Jan-26 281.25 3.20
1.15%
281.40
278.60
280.55 442,700
233
-0.85% 1,241.99 5,576,500 76,000 1.38%
RECLTD 24-Feb-26 349.20 2.85
0.82%
350.60
345.00
348.57 218,400
156
41.82% 761.28 2,580,200 75,600 3.02%
UNOMINDA 27-Jan-26 1,302.30 -1.70
-0.13%
1,307.40
1,298.00
1,302.70 129,250
235
840.00% 1,683.74 508,200 72,600 16.67%
DIXON 30-Dec-25 12,689.00 -161.00
-1.25%
12,915.00
12,526.00
12,675.68 521,300
10,426
189.53% 66,078.32 1,854,200 71,450 4.01%
BRITANNIA 30-Dec-25 6,083.50 -11.50
-0.19%
6,086.00
6,048.00
6,068.11 132,000
1,056
73.97% 8,009.91 2,563,125 70,625 2.83%
NHPC 24-Feb-26 78.40 0.57
0.73%
78.58
77.79
78.27 115,200
18
28.57% 90.17 2,163,200 70,400 3.36%
LODHA 27-Jan-26 1,094.00 -9.10
-0.82%
1,101.50
1,093.00
1,095.92 126,450
281
-55.33% 1,385.79 2,365,200 70,200 3.06%
AUBANK 30-Dec-25 982.50 -5.05
-0.51%
988.20
981.40
984.55 414,000
414
-28.99% 4,076.04 18,779,000 70,000 0.37%
TATATECH 27-Jan-26 666.05 -2.70
-0.40%
668.10
662.00
666.14 213,600
267
-57.35% 1,422.88 2,468,800 69,600 2.90%
MFSL 30-Dec-25 1,689.70 -4.50
-0.27%
1,701.10
1,688.00
1,695.84 159,200
398
17.06% 2,699.78 7,624,000 67,200 0.89%
TCS 30-Dec-25 3,300.30 -22.50
-0.68%
3,320.30
3,298.00
3,303.34 630,525
3,603
34.09% 20,828.38 21,779,275 67,200 0.31%
VOLTAS 30-Dec-25 1,384.00 -4.00
-0.29%
1,389.10
1,377.10
1,382.52 396,000
1,056
49.79% 5,474.78 8,972,250 67,125 0.75%
ASIANPAINT 30-Dec-25 2,788.30 -14.00
-0.50%
2,804.70
2,782.40
2,789.39 237,750
951
-2.26% 6,631.77 12,432,250 64,500 0.52%
POWERGRID 24-Feb-26 268.10 2.30
0.87%
269.10
266.10
268.10 193,800
102
155.00% 519.58 1,687,200 62,700 3.86%
HEROMOTOCO 30-Dec-25 5,717.00 6.00
0.11%
5,748.00
5,711.00
5,723.98 240,300
1,602
-2.73% 13,754.72 5,474,250 61,500 1.14%
ADANIENT 30-Dec-25 2,265.90 -5.00
-0.22%
2,274.60
2,258.60
2,267.34 643,029
2,081
2.56% 14,579.65 17,799,327 61,182 0.34%
CIPLA 30-Dec-25 1,521.50 7.00
0.46%
1,523.30
1,514.70
1,519.83 251,250
670
2.45% 3,818.57 11,325,750 61,125 0.54%
HAVELLS 27-Jan-26 1,442.30 0.40
0.03%
1,446.00
1,437.30
1,441.72 98,000
196
-16.95% 1,412.89 624,500 60,500 10.73%
ASHOKLEY 24-Feb-26 173.56 0.36
0.21%
173.61
172.49
173.04 190,000
38
-35.59% 328.78 1,175,000 60,000 5.38%
FEDERALBNK 24-Feb-26 270.60 -0.70
-0.26%
271.50
270.30
270.77 105,000
21
-36.36% 284.31 965,000 60,000 6.63%
MUTHOOTFIN 30-Dec-25 3,802.00 11.20
0.30%
3,822.00
3,786.10
3,804.72 204,600
744
-19.83% 7,784.46 3,190,550 59,950 1.91%
KPITTECH 27-Jan-26 1,235.90 0.50
0.04%
1,239.80
1,221.20
1,232.53 136,000
320
29.55% 1,676.24 461,550 59,925 14.92%
PRESTIGE 27-Jan-26 1,624.20 6.60
0.41%
1,633.60
1,610.50
1,621.30 136,800
304
137.50% 2,217.94 447,300 59,850 15.45%
DIVISLAB 30-Dec-25 6,530.00 15.50
0.24%
6,553.50
6,493.00
6,530.51 148,400
1,484
56.71% 9,691.28 2,755,200 56,700 2.10%
DMART 30-Dec-25 3,835.70 8.60
0.22%
3,849.60
3,811.60
3,828.60 339,000
2,260
53.64% 12,978.95 5,208,600 56,100 1.09%
POLICYBZR 27-Jan-26 1,915.00 25.40
1.34%
1,918.60
1,883.20
1,899.49 110,600
316
-44.46% 2,100.84 778,400 55,650 7.70%
COLPAL 27-Jan-26 2,123.30 6.10
0.29%
2,129.10
2,110.00
2,117.24 155,925
693
-20.62% 3,301.31 1,877,625 55,125 3.02%
MARUTI 30-Dec-25 16,629.00 -22.00
-0.13%
16,707.00
16,592.00
16,643.44 193,000
3,860
217.96% 32,121.84 2,547,550 55,100 2.21%
TATACONSUM 30-Dec-25 1,178.20 -0.40
-0.03%
1,182.10
1,173.30
1,178.44 182,600
332
-18.23% 2,151.83 9,939,050 54,450 0.55%
SUZLON 24-Feb-26 54.52 0.27
0.50%
54.55
54.22
54.35 171,475
19
-58.70% 93.20 4,503,475 54,150 1.22%
BDL 27-Jan-26 1,440.10 4.80
0.33%
1,452.00
1,423.00
1,439.95 284,900
814
185.61% 4,102.42 990,150 53,900 5.76%
MIDCPNIFTY 30-Dec-25 13,970.05 -21.95
-0.16%
14,016.60
13,918.35
13,954.05 222,740
6,364
61.20% 31,081.25 2,404,360 53,480 2.27%
IREDA 24-Feb-26 136.50 1.14
0.84%
137.20
136.00
136.58 165,600
48
-7.69% 226.18 1,811,250 51,750 2.94%
SBILIFE 30-Dec-25 2,032.00 5.50
0.27%
2,046.00
2,023.70
2,029.23 138,375
369
22.19% 2,807.95 6,987,375 51,000 0.74%
HDFCAMC 27-Jan-26 2,717.10 32.80
1.22%
2,724.60
2,690.50
2,712.11 271,500
905
368.91% 7,363.38 1,264,800 49,800 4.10%
SHRIRAMFIN 24-Feb-26 949.00 5.70
0.60%
952.00
941.00
947.13 111,375
135
-25.82% 1,054.87 401,775 49,500 14.05%
MANKIND 27-Jan-26 2,242.70 43.20
1.96%
2,249.90
2,208.30
2,229.97 83,250
370
848.72% 1,856.45 350,550 48,375 16.01%
MUTHOOTFIN 27-Jan-26 3,819.10 3.50
0.09%
3,848.20
3,811.00
3,831.04 108,625
395
151.59% 4,161.47 661,100 45,650 7.42%
POLICYBZR 30-Dec-25 1,905.00 23.50
1.25%
1,907.10
1,873.70
1,889.46 224,000
640
-41.77% 4,232.39 5,608,050 44,800 0.81%
ASTRAL 30-Dec-25 1,408.80 -5.10
-0.36%
1,415.00
1,400.00
1,406.37 266,900
628
55.83% 3,753.60 7,026,525 44,200 0.63%
APOLLOHOSP 27-Jan-26 7,089.00 -9.00
-0.13%
7,110.00
7,068.50
7,088.56 54,125
433
50.87% 3,836.68 700,000 44,125 6.73%
MOTHERSON 24-Feb-26 121.34 -1.15
-0.94%
122.88
121.33
121.97 159,900
26
8.33% 195.03 1,863,450 43,050 2.36%
SONACOMS 30-Dec-25 487.20 -6.75
-1.37%
493.90
484.35
487.60 441,000
420
107.92% 2,150.32 13,948,200 43,050 0.31%
BAJAJ-AUTO 27-Jan-26 9,191.00 -25.00
-0.27%
9,224.50
9,171.50
9,188.82 110,025
1,467
107.79% 10,110.00 627,075 41,925 7.16%
KAYNES 27-Jan-26 4,186.00 -34.00
-0.81%
4,215.50
4,145.00
4,177.42 92,900
929
19.26% 3,880.82 653,700 41,300 6.74%
GRASIM 30-Dec-25 2,841.00 25.20
0.89%
2,846.30
2,796.70
2,836.67 599,750
2,399
141.83% 17,012.93 14,175,500 41,000 0.29%
GODREJPROP 27-Jan-26 2,048.90 1.90
0.09%
2,060.00
2,037.70
2,047.53 115,225
419
30.94% 2,359.27 1,343,925 40,975 3.14%
LICI 27-Jan-26 864.20 2.15
0.25%
864.95
860.05
863.56 103,600
148
8.82% 894.65 2,066,400 40,600 2.00%
COALINDIA 24-Feb-26 400.00 12.05
3.11%
400.00
390.00
397.57 203,850
151
788.24% 810.45 700,650 40,500 6.13%
COLPAL 30-Dec-25 2,115.20 5.90
0.28%
2,120.50
2,097.80
2,109.56 211,950
942
-26.69% 4,471.21 5,699,250 40,275 0.71%
DIVISLAB 27-Jan-26 6,574.00 19.00
0.29%
6,597.50
6,541.00
6,579.43 60,600
606
229.35% 3,987.13 396,300 39,000 10.92%
JINDALSTEL 30-Dec-25 1,013.30 9.70
0.97%
1,017.00
1,000.60
1,007.97 1,250,625
2,001
71.17% 12,605.92 11,972,500 38,750 0.32%
INDIANB 27-Jan-26 791.05 -0.90
-0.11%
814.75
790.10
793.45 101,000
101
8.60% 801.38 904,000 38,000 4.39%
SRF 27-Jan-26 3,122.00 11.10
0.36%
3,127.00
3,089.70
3,112.64 99,400
497
47.04% 3,093.96 271,800 38,000 16.25%
AMBUJACEM 24-Feb-26 559.45 12.50
2.29%
566.25
555.25
559.81 115,500
110
1,471.43% 646.58 242,550 37,800 18.46%
ICICIBANK 24-Feb-26 1,377.50 -7.90
-0.57%
1,383.20
1,377.50
1,380.08 76,300
109
131.91% 1,053.00 1,178,100 35,000 3.06%
UNOMINDA 30-Dec-25 1,294.30 -1.40
-0.11%
1,301.50
1,288.90
1,294.06 104,500
190
-42.60% 1,352.29 4,127,200 34,650 0.85%
PIDILITIND 27-Jan-26 1,465.50 -5.00
-0.34%
1,471.00
1,465.50
1,468.19 123,500
247
118.58% 1,813.21 1,258,500 34,500 2.82%
EICHERMOT 27-Jan-26 7,351.00 -3.00
-0.04%
7,400.00
7,330.50
7,357.80 61,800
618
146.22% 4,547.12 535,700 33,700 6.71%
WIPRO 24-Feb-26 271.10 -0.81
-0.30%
271.70
269.90
270.73 126,000
42
-60.38% 341.12 1,560,000 33,000 2.16%
SAIL 24-Feb-26 132.77 1.21
0.92%
132.77
132.00
132.49 75,200
16
-74.60% 99.63 4,173,600 32,900 0.79%
POLYCAB 27-Jan-26 7,698.50 35.50
0.46%
7,730.00
7,638.50
7,683.59 75,125
601
86.65% 5,772.30 299,375 32,750 12.28%
BLUESTARCO 27-Jan-26 1,760.60 -14.80
-0.83%
1,773.70
1,756.50
1,763.29 69,550
214
-76.48% 1,226.37 359,775 32,500 9.93%
SOLARINDS 27-Jan-26 12,625.00 -102.00
-0.80%
12,799.00
12,594.00
12,673.36 49,150
983
55.29% 6,228.96 181,200 32,300 21.69%
PAYTM 30-Dec-25 1,332.80 1.80
0.14%
1,336.70
1,324.30
1,332.14 428,475
591
-67.06% 5,707.89 15,599,100 30,450 0.20%
HAVELLS 30-Dec-25 1,435.10 0.70
0.05%
1,439.20
1,429.50
1,434.27 174,000
348
-72.38% 2,495.63 7,531,500 30,000 0.40%
ICICIGI 30-Dec-25 1,952.30 0.10
0.01%
1,959.70
1,938.20
1,953.15 68,575
211
-26.99% 1,339.37 5,356,325 29,900 0.56%
SUNPHARMA 30-Dec-25 1,771.40 1.60
0.09%
1,773.20
1,764.60
1,769.65 239,050
683
-7.95% 4,230.35 11,681,250 29,050 0.25%
OBEROIRLTY 27-Jan-26 1,665.60 8.70
0.53%
1,667.50
1,650.00
1,658.65 68,250
195
-53.79% 1,132.03 1,073,800 28,700 2.75%
LUPIN 27-Jan-26 2,139.00 -1.90
-0.09%
2,146.40
2,135.50
2,140.97 44,200
104
22.35% 946.31 701,250 28,475 4.23%
MAZDOCK 27-Jan-26 2,566.40 2.90
0.11%
2,588.70
2,541.30
2,561.74 163,800
819
97.83% 4,196.13 639,400 28,400 4.65%
PPLPHARMA 30-Dec-25 177.52 -0.50
-0.28%
178.08
176.49
177.12 817,500
327
-59.83% 1,447.96 23,982,500 27,500 0.11%
TATASTEEL 24-Feb-26 172.55 1.05
0.61%
172.55
171.70
172.21 165,000
30
-44.44% 284.15 3,107,500 27,500 0.89%
PFC 24-Feb-26 349.00 2.00
0.58%
350.35
346.95
348.78 145,600
112
38.27% 507.82 2,102,100 27,300 1.32%
ABB 27-Jan-26 5,198.00 -7.00
-0.13%
5,231.00
5,170.00
5,188.69 41,000
328
-21.90% 2,127.36 624,125 27,125 4.54%
ICICIGI 27-Jan-26 1,966.20 0.90
0.05%
1,970.00
1,962.20
1,965.85 42,900
132
23.36% 843.35 340,925 26,650 8.48%
TORNTPHARM 27-Jan-26 3,824.20 -3.50
-0.09%
3,831.60
3,650.00
3,821.12 41,750
167
-6.18% 1,595.32 437,750 26,500 6.44%
IRCTC 24-Feb-26 689.95 1.90
0.28%
693.30
687.00
690.33 75,250
86
-6.52% 519.47 531,125 26,250 5.20%
JIOFIN 24-Feb-26 303.15 0.10
0.03%
303.50
302.30
302.87 101,050
43
-27.12% 306.05 3,191,300 25,850 0.82%
CONCOR 24-Feb-26 516.90 3.10
0.60%
518.40
512.80
516.29 37,500
30
11.11% 193.61 608,750 25,000 4.28%
PRESTIGE 30-Dec-25 1,614.70 6.50
0.40%
1,622.80
1,600.40
1,611.12 192,600
428
83.69% 3,103.02 3,823,650 23,850 0.63%
APOLLOHOSP 30-Dec-25 7,042.00 -12.50
-0.18%
7,088.50
7,021.00
7,041.45 74,375
595
-50.58% 5,237.08 2,691,750 23,000 0.86%
MCX 30-Dec-25 10,801.00 -18.00
-0.17%
10,917.00
10,765.00
10,855.11 369,750
2,958
15.28% 40,136.77 2,495,125 22,625 0.92%
RBLBANK 24-Feb-26 310.10 2.40
0.78%
310.10
307.40
307.78 25,400
8
- 78.18 177,800 22,225 14.29%
GAIL 24-Feb-26 174.20 0.35
0.20%
174.77
174.20
174.49 53,550
17
-26.09% 93.44 1,329,300 22,050 1.69%
PIDILITIND 30-Dec-25 1,458.40 -2.40
-0.16%
1,463.10
1,456.50
1,459.46 147,000
294
25.64% 2,145.41 6,194,500 22,000 0.36%
FORTIS 30-Dec-25 903.00 -10.75
-1.18%
912.20
900.20
904.67 416,950
538
-42.34% 3,772.02 11,876,875 21,700 0.18%
JUBLFOOD 24-Feb-26 572.00 -3.60
-0.63%
574.50
570.85
572.82 48,750
39
160.00% 279.25 277,500 21,250 8.29%
COFORGE 24-Feb-26 1,803.80 -72.40
-3.86%
1,809.30
1,779.00
1,792.63 52,125
139
208.89% 934.41 102,750 20,625 25.11%
ANGELONE 27-Jan-26 2,535.00 -6.60
-0.26%
2,552.90
2,511.00
2,525.63 108,500
434
128.42% 2,740.31 713,750 20,000 2.88%
360ONE 27-Jan-26 1,170.50 11.60
1.00%
1,174.00
1,156.90
1,166.31 69,500
139
14.88% 810.59 408,000 20,000 5.15%
HAL 30-Dec-25 4,434.70 40.20
0.91%
4,453.90
4,372.90
4,423.74 570,150
3,801
243.67% 25,221.95 8,580,150 19,800 0.23%
SIEMENS 27-Jan-26 3,140.90 -12.00
-0.38%
3,152.00
3,128.30
3,141.24 32,550
186
-34.97% 1,022.47 527,450 19,775 3.90%
OFSS 27-Jan-26 7,845.00 -74.50
-0.94%
7,871.50
7,805.00
7,834.28 32,325
431
128.04% 2,532.43 157,350 19,275 13.96%
MAZDOCK 24-Feb-26 2,580.90 3.00
0.12%
2,603.90
2,558.60
2,574.71 29,200
146
147.46% 751.82 67,200 18,800 38.84%
PERSISTENT 27-Jan-26 6,550.00 -60.00
-0.91%
6,639.50
6,525.50
6,551.26 61,300
613
3.37% 4,015.92 217,000 18,400 9.26%
ADANIENSOL 27-Jan-26 1,016.25 0.00
0.00%
1,021.95
1,012.90
1,017.32 106,650
158
46.30% 1,084.97 668,250 18,225 2.80%
BANDHANBNK 24-Feb-26 151.10 0.02
0.01%
151.39
150.60
150.95 140,400
39
254.55% 211.93 1,526,400 18,000 1.19%
LTF 24-Feb-26 307.00 0.00
0.00%
310.00
306.10
308.02 42,750
19
-36.67% 131.68 303,750 18,000 6.30%
VBL 24-Feb-26 488.50 -4.65
-0.94%
492.65
485.05
488.99 51,750
46
27.78% 253.05 212,625 18,000 9.25%
INOXWIND 24-Feb-26 129.62 1.27
0.99%
130.20
128.58
129.33 150,150
42
950.00% 194.19 836,550 17,875 2.18%
CUMMINSIND 27-Jan-26 4,522.00 -33.20
-0.73%
4,575.50
4,521.40
4,537.58 31,200
156
-9.30% 1,415.72 363,800 17,800 5.14%
AUROPHARMA 30-Dec-25 1,232.10 5.80
0.47%
1,235.90
1,223.00
1,230.22 437,250
795
12.77% 5,379.14 17,548,850 17,600 0.10%
LTIM 27-Jan-26 6,180.00 -51.00
-0.82%
6,212.50
6,156.50
6,181.77 51,000
340
-41.38% 3,152.70 451,500 17,400 4.01%
BEL 24-Feb-26 405.85 2.80
0.69%
407.35
401.40
405.00 172,425
121
1.68% 698.32 1,872,450 17,100 0.92%
TATATECH 24-Feb-26 669.85 -2.10
-0.31%
671.25
668.15
669.78 24,800
31
29.17% 166.11 200,800 16,800 9.13%
ZYDUSLIFE 30-Dec-25 924.00 4.30
0.47%
926.10
916.75
921.09 300,600
334
-52.49% 2,768.80 8,352,900 16,200 0.19%
BHARATFORG 30-Dec-25 1,454.40 -4.50
-0.31%
1,461.10
1,440.80
1,449.87 466,500
933
34.83% 6,763.64 6,986,000 16,000 0.23%
360ONE 30-Dec-25 1,170.00 11.40
0.98%
1,173.60
1,156.30
1,165.16 161,500
323
4.53% 1,881.73 2,208,000 16,000 0.73%
LTIM 30-Dec-25 6,157.50 -49.00
-0.79%
6,194.50
6,129.00
6,155.23 102,750
685
-36.75% 6,324.50 1,816,650 15,450 0.86%
OBEROIRLTY 30-Dec-25 1,670.60 3.80
0.23%
1,675.80
1,659.40
1,669.06 124,250
355
-45.47% 2,073.81 3,831,800 15,400 0.40%
ALKEM 27-Jan-26 5,681.50 15.50
0.27%
5,689.50
5,648.50
5,678.80 25,000
200
952.63% 1,419.70 131,500 15,250 13.12%
VEDL 24-Feb-26 592.95 3.60
0.61%
594.30
590.70
592.06 154,100
134
-35.58% 912.36 1,062,600 14,950 1.43%
MANKIND 30-Dec-25 2,232.80 47.30
2.16%
2,235.00
2,192.90
2,213.92 188,325
837
96.02% 4,169.36 2,201,400 14,850 0.68%
BHARTIARTL 30-Dec-25 2,127.60 -19.50
-0.91%
2,155.80
2,124.20
2,133.04 1,456,825
3,067
-43.13% 31,074.66 37,169,700 14,250 0.04%
EICHERMOT 30-Dec-25 7,307.00 4.00
0.05%
7,340.00
7,278.00
7,307.61 124,425
711
-4.95% 9,092.49 2,860,550 14,175 0.50%
BDL 24-Feb-26 1,447.00 6.90
0.48%
1,457.90
1,431.60
1,447.40 27,650
79
229.17% 400.21 199,150 14,000 7.56%
TIINDIA 27-Jan-26 2,611.70 -8.20
-0.31%
2,615.80
2,579.20
2,596.56 52,800
264
94.12% 1,370.98 439,000 14,000 3.29%
SOLARINDS 30-Dec-25 12,540.00 -105.00
-0.83%
12,685.00
12,519.00
12,585.04 72,075
961
-23.85% 9,070.67 918,675 12,750 1.41%
EXIDEIND 24-Feb-26 371.55 0.10
0.03%
371.65
369.80
370.66 18,000
10
42.86% 66.72 347,400 12,600 3.76%
KEI 27-Jan-26 4,459.00 -5.00
-0.11%
4,485.00
4,445.10
4,463.76 29,400
168
-29.41% 1,312.35 133,525 12,075 9.94%
KEI 30-Dec-25 4,447.00 -10.60
-0.24%
4,496.90
4,430.10
4,450.73 78,400
448
-82.09% 3,489.37 1,103,725 11,900 1.09%
ITC 24-Feb-26 404.50 1.30
0.32%
404.50
403.15
403.97 99,200
62
-18.42% 400.74 2,988,800 11,200 0.38%
MIDCPNIFTY 27-Jan-26 14,037.75 -45.15
-0.32%
14,120.00
14,000.15
14,033.45 38,280
1,276
43.69% 5,372.00 172,560 10,680 6.60%
BHEL 24-Feb-26 287.00 1.20
0.42%
287.05
284.80
286.29 47,250
18
-18.18% 135.27 601,125 10,500 1.78%
BANKNIFTY 30-Dec-25 59,407.60 -27.40
-0.05%
59,514.80
59,356.60
59,441.10 141,295
4,037
-27.68% 83,987.30 1,593,235 10,465 0.66%
CHOLAFIN 24-Feb-26 1,692.00 103.10
6.49%
1,692.90
1,605.00
1,669.39 93,750
150
284.62% 1,565.05 119,375 10,000 9.14%
BPCL 24-Feb-26 374.50 2.70
0.73%
374.90
372.80
374.40 41,475
21
-22.22% 155.28 235,025 9,875 4.39%
IOC 24-Feb-26 166.55 0.85
0.51%
167.39
165.87
166.53 58,500
12
-50.00% 97.42 780,000 9,750 1.27%
ETERNAL 24-Feb-26 290.30 0.05
0.02%
290.40
288.40
289.50 21,825
9
-92.37% 63.18 2,075,800 9,700 0.47%
SIEMENS 30-Dec-25 3,128.40 -11.40
-0.36%
3,140.50
3,110.10
3,124.41 53,375
427
-52.24% 1,667.65 2,463,750 9,250 0.38%
TCS 24-Feb-26 3,334.00 -21.80
-0.65%
3,351.30
3,332.00
3,337.98 18,900
108
-10.00% 630.88 259,525 9,100 3.63%
NTPC 24-Feb-26 324.25 1.10
0.34%
325.20
323.80
324.28 30,000
20
-64.91% 97.28 979,500 9,000 0.93%
ALKEM 30-Dec-25 5,643.00 6.00
0.11%
5,656.00
5,615.00
5,641.89 31,250
250
-8.09% 1,763.09 1,451,250 8,875 0.62%
SRF 30-Dec-25 3,102.90 12.00
0.39%
3,107.50
3,069.90
3,090.80 148,600
743
-37.19% 4,592.93 3,078,200 8,800 0.29%
SONACOMS 24-Feb-26 492.10 -6.45
-1.29%
492.90
491.00
492.23 12,250
10
-23.08% 60.30 105,350 8,575 8.86%
HINDALCO 24-Feb-26 880.20 5.55
0.63%
881.20
878.00
879.78 25,900
37
-50.67% 227.86 298,900 8,400 2.89%
INDUSINDBK 24-Feb-26 865.00 -3.25
-0.37%
868.30
862.00
865.31 20,300
29
190.00% 175.66 494,900 8,400 1.73%
BSE 24-Feb-26 2,790.00 -22.80
-0.81%
2,834.80
2,790.00
2,817.00 22,875
61
110.34% 644.39 197,250 8,250 4.37%
NUVAMA 27-Jan-26 7,236.00 22.00
0.30%
7,248.50
7,150.00
7,204.58 15,500
155
76.14% 1,116.71 64,800 8,100 14.29%
TORNTPOWER 27-Jan-26 1,301.10 3.50
0.27%
1,302.30
1,294.30
1,299.21 16,575
39
-91.54% 215.34 676,175 8,075 1.21%
SUPREMEIND 27-Jan-26 3,376.00 5.30
0.16%
3,379.70
3,334.00
3,357.18 34,825
199
123.60% 1,169.14 258,825 8,050 3.21%
TATAELXSI 27-Jan-26 5,481.00 -2.50
-0.05%
5,517.00
5,439.00
5,479.81 45,900
459
-31.90% 2,515.23 250,000 7,700 3.18%
TIINDIA 30-Dec-25 2,594.40 -9.20
-0.35%
2,606.50
2,557.70
2,580.09 106,400
532
105.41% 2,745.22 3,086,600 7,600 0.25%
NBCC 24-Feb-26 118.30 0.51
0.43%
118.30
117.20
117.65 32,500
5
-54.55% 38.24 611,000 6,500 1.08%
DABUR 24-Feb-26 500.70 -0.30
-0.06%
501.00
499.70
500.33 8,750
7
75.00% 43.78 143,750 6,250 4.55%
KAYNES 30-Dec-25 4,165.00 -31.00
-0.74%
4,191.50
4,123.00
4,154.97 206,000
2,060
-10.32% 8,559.24 2,848,500 6,100 0.21%
SHREECEM 30-Dec-25 26,110.00 375.00
1.46%
26,120.00
25,685.00
25,925.64 29,275
1,171
224.38% 7,589.73 292,625 6,100 2.13%
PGEL 24-Feb-26 580.35 -0.40
-0.07%
580.35
578.30
578.60 38,000
40
3,900.00% 219.87 209,950 5,700 2.79%
OFSS 30-Dec-25 7,798.00 -82.00
-1.04%
7,895.00
7,764.50
7,796.39 56,100
748
17.43% 4,373.77 1,383,975 5,700 0.41%
HUDCO 24-Feb-26 219.04 1.88
0.87%
219.08
217.10
218.16 47,175
17
6.25% 102.92 457,875 5,550 1.23%
SHREECEM 27-Jan-26 26,215.00 360.00
1.39%
26,255.00
25,630.00
26,090.14 8,750
350
392.96% 2,282.89 62,350 5,400 9.48%
MAXHEALTH 24-Feb-26 1,087.60 -3.60
-0.33%
1,088.00
1,080.70
1,084.23 7,875
15
-21.05% 85.38 181,125 5,250 2.99%
SUPREMEIND 30-Dec-25 3,356.30 4.60
0.14%
3,358.20
3,311.00
3,334.05 68,950
394
23.90% 2,298.83 2,054,850 5,250 0.26%
DABUR 30-Dec-25 494.55 -0.70
-0.14%
495.70
493.30
494.32 436,250
349
-31.30% 2,156.47 15,228,750 5,000 0.03%
AMBER 27-Jan-26 6,617.50 -18.00
-0.27%
6,624.50
6,555.50
6,590.51 14,300
143
76.54% 942.44 199,000 4,900 2.52%
CDSL 24-Feb-26 1,539.30 3.30
0.21%
1,542.00
1,531.00
1,537.84 15,200
32
6.67% 233.75 168,625 4,750 2.90%
GODREJPROP 30-Dec-25 2,035.80 0.30
0.01%
2,046.60
2,024.90
2,035.47 173,250
630
-20.45% 3,526.45 7,817,150 4,675 0.06%
NUVAMA 30-Dec-25 7,193.00 24.50
0.34%
7,208.50
7,109.50
7,162.12 26,475
353
-7.83% 1,896.17 474,000 4,425 0.94%
TORNTPHARM 30-Dec-25 3,804.40 -8.10
-0.21%
3,838.40
3,785.10
3,803.02 71,500
286
-22.91% 2,719.16 1,906,750 4,250 0.22%
OIL 30-Dec-25 413.10 6.15
1.51%
416.45
405.15
413.27 968,800
692
229.52% 4,003.76 10,120,600 4,200 0.04%
TECHM 24-Feb-26 1,660.00 -6.40
-0.38%
1,662.30
1,655.70
1,660.03 12,600
21
-25.00% 209.16 69,600 4,200 6.42%
AUBANK 24-Feb-26 988.00 -5.80
-0.58%
990.35
988.00
989.60 8,000
8
166.67% 79.17 235,000 4,000 1.73%
SBIN 24-Feb-26 987.00 -1.05
-0.11%
990.75
986.35
988.23 27,000
36
71.43% 266.82 916,500 3,750 0.41%
POLYCAB 30-Dec-25 7,648.00 27.00
0.35%
7,685.00
7,593.00
7,637.45 146,250
1,170
-40.94% 11,169.77 2,064,500 3,625 0.18%
KAYNES 24-Feb-26 4,205.00 -41.50
-0.98%
4,221.50
4,175.00
4,198.50 5,900
59
-6.35% 247.71 109,700 3,600 3.39%
PIIND 27-Jan-26 3,281.00 15.00
0.46%
3,282.90
3,266.00
3,277.26 16,800
96
1.05% 550.58 507,850 3,500 0.69%
DIXON 24-Feb-26 12,900.00 -114.00
-0.88%
13,072.00
12,702.00
12,845.43 12,850
257
247.30% 1,650.64 57,550 3,450 6.38%
NIFTY 24-Feb-26 26,538.30 23.00
0.09%
26,559.90
26,491.00
26,526.59 42,055
647
-26.81% 11,155.76 655,395 3,445 0.53%
HDFCLIFE 24-Feb-26 769.00 -3.50
-0.45%
772.10
769.00
770.49 6,600
6
-25.00% 50.85 183,700 3,300 1.83%
APLAPOLLO 30-Dec-25 1,859.60 -3.00
-0.16%
1,869.00
1,849.20
1,860.39 212,800
608
-39.62% 3,958.91 6,024,550 3,150 0.05%
NYKAA 24-Feb-26 253.00 -0.90
-0.35%
253.00
252.10
252.70 9,375
3
-40.00% 23.69 143,750 3,125 2.22%
ANGELONE 24-Feb-26 2,520.40 -11.60
-0.46%
2,530.10
2,501.00
2,515.73 5,000
20
- 125.79 63,500 3,000 4.96%
GODREJCP 24-Feb-26 1,214.40 14.60
1.22%
1,214.40
1,199.80
1,212.37 5,500
11
450.00% 66.68 17,000 3,000 21.43%
INDHOTEL 24-Feb-26 747.50 -2.35
-0.31%
748.00
746.00
746.98 8,000
8
33.33% 59.76 165,000 3,000 1.85%
MANAPPURAM 24-Feb-26 298.60 1.50
0.50%
298.60
297.10
297.78 12,000
4
-42.86% 35.73 216,000 3,000 1.41%
NESTLEIND 24-Feb-26 1,269.90 2.30
0.18%
1,269.90
1,262.70
1,266.20 5,500
11
450.00% 69.64 98,000 3,000 3.16%
ASTRAL 24-Feb-26 1,422.40 1.70
0.12%
1,422.40
1,410.50
1,414.03 8,075
19
375.00% 114.18 61,200 2,975 5.11%
LT 24-Feb-26 4,138.00 8.50
0.21%
4,147.20
4,138.00
4,141.15 4,725
27
58.82% 195.67 100,625 2,975 3.05%
BANKBARODA 24-Feb-26 297.75 -0.05
-0.02%
299.00
297.50
298.14 43,875
15
-46.43% 130.81 722,475 2,925 0.41%
INFY 24-Feb-26 1,682.10 -21.40
-1.26%
1,689.00
1,675.00
1,680.48 56,000
140
-18.13% 941.07 423,600 2,800 0.67%
BANKNIFTY 27-Jan-26 59,798.40 -2.20
-0.00%
59,888.80
59,750.80
59,817.19 20,070
669
-49.13% 12,005.31 286,740 2,700 0.95%
PATANJALI 24-Feb-26 557.55 -5.60
-0.99%
563.85
555.00
559.63 11,700
13
1,200.00% 65.48 63,900 2,700 4.41%
LUPIN 24-Feb-26 2,154.90 4.60
0.21%
2,154.90
2,151.30
2,152.98 2,975
7
-36.36% 64.05 30,175 2,550 9.23%
PAGEIND 27-Jan-26 36,665.00 -190.00
-0.52%
36,860.00
36,590.00
36,671.02 5,250
350
35.14% 1,925.23 32,205 2,505 8.43%
BHARATFORG 24-Feb-26 1,464.00 -6.70
-0.46%
1,468.00
1,457.00
1,464.55 4,000
8
-11.11% 58.58 78,000 2,500 3.31%
ADANIGREEN 24-Feb-26 1,038.00 2.70
0.26%
1,041.00
1,031.00
1,036.71 13,200
22
0.00% 136.85 241,800 2,400 1.00%
SBICARD 24-Feb-26 862.40 -3.65
-0.42%
866.45
861.75
863.92 5,600
7
-36.36% 48.38 109,600 2,400 2.24%
FORTIS 24-Feb-26 913.40 -8.60
-0.93%
914.05
912.40
913.20 3,875
5
-37.50% 35.39 53,475 2,325 4.55%
ADANIENT 24-Feb-26 2,276.40 -4.50
-0.20%
2,287.30
2,276.30
2,281.92 18,849
61
-63.69% 430.12 520,356 2,163 0.42%
TRENT 24-Feb-26 4,266.00 9.60
0.23%
4,282.70
4,259.00
4,271.75 9,300
93
40.91% 397.27 126,100 2,100 1.69%
HINDPETRO 24-Feb-26 478.00 0.50
0.10%
479.00
478.00
478.48 12,150
6
-66.67% 58.14 305,775 2,025 0.67%
PAGEIND 30-Dec-25 36,640.00 -130.00
-0.35%
36,820.00
36,525.00
36,654.39 11,535
769
-25.63% 4,228.08 249,840 2,025 0.82%
LICHSGFIN 24-Feb-26 544.10 3.25
0.60%
544.55
542.20
543.86 8,000
8
-11.11% 43.51 257,000 2,000 0.78%
POWERINDIA 27-Jan-26 18,715.00 -155.00
-0.82%
18,855.00
18,535.00
18,693.93 6,550
131
0.00% 1,224.45 40,400 1,900 4.94%
GLENMARK 24-Feb-26 2,098.90 34.80
1.69%
2,103.00
2,069.40
2,089.48 9,375
25
4.17% 195.89 27,375 1,875 7.35%
AXISBANK 24-Feb-26 1,246.00 -4.60
-0.37%
1,250.60
1,246.00
1,248.42 9,375
15
66.67% 117.04 361,250 1,875 0.52%
ZYDUSLIFE 24-Feb-26 934.75 5.95
0.64%
934.75
928.40
930.83 4,500
5
-28.57% 41.89 53,100 1,800 3.51%
HAL 24-Feb-26 4,479.80 45.10
1.02%
4,490.00
4,414.00
4,459.96 27,450
183
273.47% 1,224.26 170,400 1,800 1.07%
AMBER 30-Dec-25 6,697.00 -10.00
-0.15%
6,742.00
6,623.50
6,665.57 33,600
336
-7.95% 2,239.63 957,200 1,700 0.18%
CGPOWER 24-Feb-26 678.50 -1.55
-0.23%
678.50
674.20
676.41 5,100
6
500.00% 34.50 105,400 1,700 1.64%
CIPLA 24-Feb-26 1,541.80 9.60
0.63%
1,541.80
1,536.00
1,537.68 2,625
7
0.00% 40.36 69,000 1,500 2.22%
KFINTECH 24-Feb-26 1,097.00 13.60
1.26%
1,097.00
1,063.00
1,080.37 6,000
12
500.00% 64.82 18,500 1,500 8.82%
BOSCHLTD 30-Dec-25 35,885.00 -205.00
-0.57%
36,150.00
35,860.00
36,000.21 5,750
230
-0.86% 2,070.01 175,900 1,450 0.83%
CUMMINSIND 30-Dec-25 4,491.70 -35.20
-0.78%
4,550.00
4,489.60
4,510.52 76,200
381
-40.47% 3,437.02 2,656,400 1,400 0.05%
HCLTECH 24-Feb-26 1,679.00 1.60
0.10%
1,679.00
1,668.00
1,674.33 9,800
28
-9.68% 164.08 98,350 1,400 1.44%
OBEROIRLTY 24-Feb-26 1,661.00 4.60
0.28%
1,661.00
1,661.00
1,661.30 1,750
5
66.67% 29.07 18,550 1,400 8.16%
JSWSTEEL 24-Feb-26 1,110.00 -0.90
-0.08%
1,113.80
1,110.00
1,113.00 3,375
5
-44.44% 37.56 199,800 1,350 0.68%
POLYCAB 24-Feb-26 7,742.50 40.50
0.53%
7,764.00
7,693.50
7,713.73 5,250
42
55.56% 404.97 16,250 1,250 8.33%
FINNIFTY 30-Dec-25 27,590.10 46.50
0.17%
27,622.00
27,575.00
27,595.72 4,225
121
-21.69% 1,165.92 39,650 1,235 3.21%
KALYANKJIL 24-Feb-26 490.75 -1.45
-0.29%
492.30
490.25
491.00 4,700
4
100.00% 23.08 164,500 1,175 0.72%
COLPAL 24-Feb-26 2,139.00 9.10
0.43%
2,139.00
2,123.30
2,128.85 2,025
9
-72.73% 43.11 87,075 1,125 1.31%
PERSISTENT 24-Feb-26 6,564.50 -61.00
-0.92%
6,589.00
6,550.00
6,572.91 2,400
24
-27.27% 157.75 14,600 1,100 8.15%
BANKNIFTY 24-Feb-26 60,158.60 2.40
0.00%
60,215.00
60,100.20
60,170.54 4,710
157
1.95% 2,834.03 47,280 1,020 2.20%
PIDILITIND 24-Feb-26 1,477.70 -1.70
-0.11%
1,479.00
1,475.10
1,477.52 2,000
4
0.00% 29.55 36,000 1,000 2.86%
TATAELXSI 24-Feb-26 5,500.00 16.00
0.29%
5,514.50
5,450.50
5,478.86 3,300
33
-37.74% 180.80 25,900 1,000 4.02%
DALBHARAT 27-Jan-26 2,070.40 39.90
1.97%
2,075.30
2,035.80
2,061.83 96,525
297
5.32% 1,990.18 643,825 975 0.15%
BOSCHLTD 27-Jan-26 36,115.00 -210.00
-0.58%
36,350.00
36,095.00
36,194.92 3,350
134
306.06% 1,212.53 22,225 950 4.47%
HDFCAMC 24-Feb-26 2,733.20 33.60
1.24%
2,735.00
2,715.00
2,728.13 9,600
32
357.14% 261.90 25,500 900 3.66%
HEROMOTOCO 24-Feb-26 5,751.00 13.50
0.24%
5,772.50
5,747.00
5,756.63 2,250
15
-6.25% 129.52 48,150 900 1.90%
LAURUSLABS 24-Feb-26 1,075.30 -3.00
-0.28%
1,082.90
1,075.30
1,079.63 6,800
8
-78.38% 73.41 266,900 850 0.32%
SOLARINDS 24-Feb-26 12,748.00 -72.00
-0.56%
12,781.00
12,681.00
12,740.81 1,650
33
-23.26% 210.22 16,900 850 5.30%
NUVAMA 24-Feb-26 7,253.50 68.50
0.95%
7,253.50
7,175.00
7,216.95 1,200
12
- 86.60 3,200 800 33.33%
BAJFINANCE 24-Feb-26 1,024.80 3.20
0.31%
1,029.10
1,024.00
1,027.59 22,500
30
114.29% 231.21 654,000 750 0.11%
MCX 24-Feb-26 10,900.00 -57.00
-0.52%
11,044.00
10,900.00
10,984.10 10,500
84
50.00% 1,153.33 61,500 750 1.23%
MIDCPNIFTY 24-Feb-26 14,124.00 -10.25
-0.07%
14,125.00
14,065.20
14,101.25 2,160
72
-35.71% 304.59 17,760 720 4.23%
ADANIENSOL 24-Feb-26 1,023.25 0.45
0.04%
1,025.95
1,023.25
1,024.86 2,025
3
-62.50% 20.75 72,225 675 0.94%
DRREDDY 24-Feb-26 1,301.00 3.30
0.25%
1,301.00
1,298.00
1,298.75 2,500
4
- 32.47 48,125 625 1.32%
UNOMINDA 24-Feb-26 1,304.00 -4.00
-0.31%
1,308.00
1,304.00
1,306.00 1,100
2
- 14.37 7,700 550 7.69%
SUPREMEIND 24-Feb-26 3,376.20 -13.80
-0.41%
3,376.20
3,356.00
3,363.47 700
4
-33.33% 23.54 14,350 525 3.80%
TVSMOTOR 24-Feb-26 3,732.00 -12.60
-0.34%
3,746.10
3,732.00
3,740.91 1,575
9
-75.00% 58.92 40,425 525 1.32%
ABB 30-Dec-25 5,181.00 -12.50
-0.24%
5,204.00
5,156.50
5,175.02 62,125
497
-27.66% 3,214.98 1,884,000 500 0.03%
360ONE 24-Feb-26 1,173.90 13.90
1.20%
1,173.90
1,162.00
1,168.14 2,500
5
66.67% 29.20 15,000 500 3.45%
BHARTIARTL 24-Feb-26 2,150.00 -14.20
-0.66%
2,161.40
2,145.00
2,152.98 22,800
48
-35.14% 490.88 1,421,675 475 0.03%
ADANIPORTS 24-Feb-26 1,531.00 0.80
0.05%
1,532.00
1,529.60
1,530.90 1,900
4
33.33% 29.09 274,550 475 0.17%
LODHA 30-Dec-25 1,087.80 -9.00
-0.82%
1,099.00
1,085.50
1,089.22 196,650
437
-53.16% 2,141.95 10,507,500 450 0.00%
OFSS 24-Feb-26 7,887.00 -69.00
-0.87%
7,910.50
7,850.00
7,876.22 675
9
-35.71% 53.16 11,550 450 4.05%
MARUTI 24-Feb-26 16,828.00 -19.00
-0.11%
16,880.00
16,828.00
16,849.75 1,000
20
-4.76% 168.50 17,150 400 2.39%
TIINDIA 24-Feb-26 2,629.00 -6.20
-0.24%
2,629.00
2,599.20
2,611.94 1,000
5
400.00% 26.12 22,200 400 1.83%
ABB 24-Feb-26 5,207.50 -13.00
-0.25%
5,210.00
5,200.00
5,203.54 1,375
11
-47.62% 71.55 24,875 375 1.53%
SBILIFE 24-Feb-26 2,056.70 4.20
0.20%
2,057.10
2,055.00
2,056.59 4,875
13
225.00% 100.26 67,500 375 0.56%
PIIND 24-Feb-26 3,281.00 4.00
0.12%
3,281.00
3,269.60
3,275.86 525
3
- 17.20 24,150 350 1.47%
LTIM 24-Feb-26 6,190.00 -75.00
-1.20%
6,216.50
6,190.00
6,196.87 600
4
-50.00% 37.18 10,200 300 3.03%
ASIANPAINT 24-Feb-26 2,825.40 -8.50
-0.30%
2,825.40
2,816.60
2,819.82 3,750
15
-93.09% 105.74 132,750 250 0.19%
DIVISLAB 24-Feb-26 6,604.00 1.00
0.02%
6,604.00
6,601.00
6,602.50 400
4
-42.86% 26.41 9,700 200 2.11%
M&M 24-Feb-26 3,665.00 1.40
0.04%
3,666.80
3,654.00
3,662.74 4,600
23
-25.81% 168.49 140,000 200 0.14%
SIEMENS 24-Feb-26 3,159.00 -7.40
-0.23%
3,160.00
3,159.00
3,159.50 350
2
-75.00% 11.06 24,675 175 0.71%
BAJAJ-AUTO 24-Feb-26 9,235.00 -16.00
-0.17%
9,247.00
9,231.00
9,235.93 1,200
16
-60.00% 110.83 16,650 150 0.91%
ULTRACEMCO 24-Feb-26 11,880.00 196.00
1.68%
11,880.00
11,690.00
11,740.80 2,100
42
223.08% 246.56 15,200 100 0.66%
FINNIFTY 27-Jan-26 27,785.90 62.50
0.23%
27,796.90
27,700.00
27,770.54 420
14
16.67% 116.64 6,660 60 0.91%
NIFTYNXT50 27-Jan-26 69,582.80 199.00
0.29%
69,638.80
69,406.20
69,547.41 1,150
38
318.18% 799.80 3,925 50 1.29%
PAGEIND 24-Feb-26 36,660.00 -180.00
-0.49%
36,840.00
36,660.00
36,717.50 60
4
-84.00% 22.03 3,660 15 0.41%
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