Skip to content
| symbol | date | open | high | low | close | volume | OI | Previous OI | OI% | Previous Close | Price Change % |
|---|
| AMBUJACEM | 2026-02-06 | 532.0 | 532.3 | 524.25 | 530.25 | 1789200 | 47458950 | 47463150 | -0.01 | 533.95 | -0.69 |
| EXIDEIND | 2026-02-06 | 337.0 | 337.0 | 329.25 | 333.35 | 3036600 | 33363000 | 33381000 | -0.05 | 337.5 | -1.23 |
| ETERNAL | 2026-02-06 | 287.0 | 289.2 | 282.75 | 284.55 | 15398750 | 243656725 | 243930750 | -0.11 | 288.1 | -1.23 |
| TCS | 2026-02-06 | 2990.0 | 2990.0 | 2922.4 | 2950.6 | 4391625 | 23058525 | 23083900 | -0.11 | 3001.2 | -1.69 |
| OBEROIRLTY | 2026-02-06 | 1551.5 | 1551.5 | 1509.7 | 1537.7 | 859250 | 5601400 | 5610150 | -0.16 | 1550.4 | -0.82 |
| BHARATFORG | 2026-02-06 | 1576.6 | 1576.6 | 1546.4 | 1561.2 | 997500 | 6886500 | 6898500 | -0.17 | 1578.8 | -1.11 |
| BEL | 2026-02-06 | 433.0 | 433.3 | 426.15 | 429.9 | 12139575 | 209580450 | 210301500 | -0.34 | 433.45 | -0.82 |
| DALBHARAT | 2026-02-06 | 2143.5 | 2158.0 | 2102.0 | 2121.8 | 268125 | 2624375 | 2635100 | -0.41 | 2162.8 | -1.9 |
| JIOFIN | 2026-02-06 | 268.75 | 271.0 | 266.7 | 269.0 | 12415050 | 158075100 | 158733100 | -0.41 | 270.45 | -0.54 |
| IDFCFIRSTB | 2026-02-06 | 85.26 | 85.9 | 84.21 | 85.21 | 29429575 | 258902350 | 260033900 | -0.44 | 85.56 | -0.41 |
| LTIM | 2026-02-06 | 5648.0 | 5683.5 | 5521.5 | 5581.5 | 542550 | 2059200 | 2071950 | -0.62 | 5687.5 | -1.86 |
| INDIGO | 2026-02-06 | 4929.0 | 4936.9 | 4873.2 | 4912.0 | 731550 | 9027150 | 9091050 | -0.7 | 4940.5 | -0.58 |
| TIINDIA | 2026-02-06 | 2357.7 | 2373.5 | 2270.0 | 2313.4 | 950600 | 3164800 | 3188200 | -0.73 | 2383.1 | -2.92 |
| NBCC | 2026-02-06 | 100.05 | 100.22 | 96.65 | 98.4 | 19714500 | 86138000 | 86781500 | -0.74 | 101.05 | -2.62 |
| CIPLA | 2026-02-06 | 1339.0 | 1339.0 | 1321.3 | 1330.1 | 1244625 | 13628625 | 13731000 | -0.75 | 1339.1 | -0.67 |
| KPITTECH | 2026-02-06 | 965.0 | 965.0 | 943.0 | 956.4 | 775200 | 3817600 | 3847200 | -0.77 | 963.4 | -0.73 |
| SUNPHARMA | 2026-02-06 | 1703.2 | 1707.3 | 1691.6 | 1696.3 | 1115100 | 22327900 | 22506750 | -0.79 | 1705.4 | -0.53 |
| IRCTC | 2026-02-06 | 616.05 | 618.1 | 608.35 | 616.75 | 1495375 | 18969125 | 19124875 | -0.81 | 618.3 | -0.25 |
| BIOCON | 2026-02-06 | 366.3 | 366.9 | 362.2 | 366.55 | 5255000 | 41205000 | 41597500 | -0.94 | 368.75 | -0.6 |
| ADANIENT | 2026-02-06 | 2238.0 | 2246.9 | 2203.2 | 2228.8 | 1977291 | 17361000 | 17526000 | -0.94 | 2241.8 | -0.58 |
| PIIND | 2026-02-06 | 3120.1 | 3132.9 | 3088.6 | 3127.5 | 244825 | 3006500 | 3035025 | -0.94 | 3145.9 | -0.58 |
| INDIANB | 2026-02-06 | 881.35 | 882.0 | 862.6 | 874.15 | 1742000 | 7837000 | 7929000 | -1.16 | 881.5 | -0.83 |
| HEROMOTOCO | 2026-02-06 | 5718.0 | 5747.0 | 5623.0 | 5660.0 | 1362900 | 3677550 | 3720750 | -1.16 | 5756.0 | -1.67 |
| NMDC | 2026-02-06 | 83.99 | 85.43 | 83.2 | 84.3 | 39042000 | 671112000 | 679333500 | -1.21 | 84.82 | -0.61 |
| MPHASIS | 2026-02-06 | 2650.0 | 2650.0 | 2582.9 | 2617.4 | 790350 | 4989325 | 5054225 | -1.28 | 2660.0 | -1.6 |
| TRENT | 2026-02-06 | 4135.2 | 4163.5 | 4049.4 | 4112.3 | 1197200 | 7189400 | 7291000 | -1.39 | 4140.7 | -0.69 |
| SONACOMS | 2026-02-06 | 521.7 | 523.3 | 508.1 | 514.95 | 1835050 | 10637550 | 10789800 | -1.41 | 526.75 | -2.24 |
| CAMS | 2026-02-06 | 727.7 | 728.25 | 711.0 | 724.15 | 1396500 | 1248000 | 1270650 | -1.78 | 733.6 | -1.29 |
| UPL | 2026-02-06 | 749.2 | 757.75 | 738.5 | 741.6 | 3287230 | 28667735 | 29216510 | -1.88 | 751.05 | -1.26 |
| MOTHERSON | 2026-02-06 | 119.8 | 119.81 | 116.0 | 118.18 | 37515000 | 107534800 | 109638100 | -1.92 | 121.4 | -2.65 |
| MARUTI | 2026-02-06 | 15084.0 | 15130.0 | 14884.0 | 15004.0 | 351250 | 2968350 | 3031800 | -2.09 | 15082.0 | -0.52 |
| HDFCAMC | 2026-02-06 | 2775.0 | 2775.0 | 2700.0 | 2721.6 | 941100 | 3117000 | 3189450 | -2.27 | 2766.4 | -1.62 |
| ANGELONE | 2026-02-06 | 2619.5 | 2651.5 | 2566.8 | 2644.1 | 839750 | 2739000 | 2803250 | -2.29 | 2656.0 | -0.45 |
| MAXHEALTH | 2026-02-06 | 1040.0 | 1042.3 | 1008.65 | 1040.3 | 4581150 | 15099525 | 15529500 | -2.77 | 1042.05 | -0.17 |
| BANKINDIA | 2026-02-06 | 163.1 | 164.98 | 161.13 | 163.68 | 15043600 | 48396400 | 49790000 | -2.8 | 163.79 | -0.07 |
| DELHIVERY | 2026-02-06 | 443.15 | 445.45 | 430.85 | 437.05 | 3473550 | 22075925 | 22719175 | -2.83 | 445.75 | -1.95 |
| NIFTYNXT50 | 2026-02-06 | 68987.2 | 69125.0 | 68231.2 | 69036.4 | 6700 | 18675 | 19225 | -2.86 | 69056.0 | -0.03 |
| BANKNIFTY | 2026-02-06 | 60140.0 | 60290.2 | 59836.0 | 60252.4 | 650010 | 1645560 | 1694525 | -2.89 | 60254.8 | -0.0 |
| PAGEIND | 2026-02-06 | 34770.0 | 35470.0 | 34030.0 | 35370.0 | 104325 | 251520 | 259140 | -2.94 | 35555.0 | -0.52 |
| PGEL | 2026-02-06 | 581.0 | 587.2 | 562.35 | 584.45 | 3303150 | 7777000 | 8015700 | -2.98 | 586.85 | -0.41 |
| TATASTEEL | 2026-02-06 | 196.05 | 198.0 | 194.8 | 197.23 | 34595000 | 218482000 | 225511000 | -3.12 | 198.13 | -0.45 |
| SBIN | 2026-02-06 | 1071.8 | 1075.2 | 1052.4 | 1067.0 | 14985000 | 60083250 | 62432250 | -3.76 | 1074.8 | -0.73 |
| POLICYBZR | 2026-02-06 | 1516.0 | 1542.3 | 1461.2 | 1492.7 | 4346300 | 8120700 | 8795850 | -7.68 | 1557.3 | -4.15 |