Skip to content
| symbol | date | open | high | low | close | volume | Previous Volume | Previous Close | Price Change % |
|---|
| NIFTYNXT50 | 2026-02-06 | 68987.2 | 69125.0 | 68231.2 | 69036.4 | 6700 | 6900 | 69056.0 | -0.03 |
| PPLPHARMA | 2026-02-06 | 157.01 | 158.89 | 153.82 | 158.48 | 2753625 | 4105500 | 158.54 | -0.04 |
| BANKINDIA | 2026-02-06 | 163.1 | 164.98 | 161.13 | 163.68 | 15043600 | 15220400 | 163.79 | -0.07 |
| MAXHEALTH | 2026-02-06 | 1040.0 | 1042.3 | 1008.65 | 1040.3 | 4581150 | 5001675 | 1042.05 | -0.17 |
| JSWENERGY | 2026-02-06 | 474.65 | 474.65 | 465.6 | 473.5 | 1820000 | 3019000 | 474.65 | -0.24 |
| COALINDIA | 2026-02-06 | 426.0 | 428.2 | 422.0 | 426.9 | 4039200 | 5274450 | 428.1 | -0.28 |
| FORTIS | 2026-02-06 | 867.5 | 867.5 | 845.15 | 858.35 | 974175 | 1348500 | 860.95 | -0.3 |
| HINDZINC | 2026-02-06 | 594.9 | 612.8 | 594.0 | 610.5 | 11168325 | 17365600 | 612.55 | -0.33 |
| IDFCFIRSTB | 2026-02-06 | 85.26 | 85.9 | 84.21 | 85.21 | 29429575 | 38417050 | 85.56 | -0.41 |
| ANGELONE | 2026-02-06 | 2619.5 | 2651.5 | 2566.8 | 2644.1 | 839750 | 842500 | 2656.0 | -0.45 |
| TATASTEEL | 2026-02-06 | 196.05 | 198.0 | 194.8 | 197.23 | 34595000 | 48361500 | 198.13 | -0.45 |
| ULTRACEMCO | 2026-02-06 | 12721.0 | 12800.0 | 12647.0 | 12731.0 | 153050 | 159450 | 12792.0 | -0.48 |
| JSWSTEEL | 2026-02-06 | 1237.9 | 1242.9 | 1226.4 | 1238.9 | 1898100 | 2782350 | 1245.2 | -0.51 |
| MARUTI | 2026-02-06 | 15084.0 | 15130.0 | 14884.0 | 15004.0 | 351250 | 376100 | 15082.0 | -0.52 |
| TORNTPHARM | 2026-02-06 | 3917.6 | 3930.9 | 3890.4 | 3924.6 | 377000 | 483750 | 3945.2 | -0.52 |
| PAGEIND | 2026-02-06 | 34770.0 | 35470.0 | 34030.0 | 35370.0 | 104325 | 174795 | 35555.0 | -0.52 |
| CUMMINSIND | 2026-02-06 | 4315.0 | 4377.4 | 4221.6 | 4359.7 | 1060000 | 3230400 | 4383.0 | -0.53 |
| SUNPHARMA | 2026-02-06 | 1703.2 | 1707.3 | 1691.6 | 1696.3 | 1115100 | 1996750 | 1705.4 | -0.53 |
| JIOFIN | 2026-02-06 | 268.75 | 271.0 | 266.7 | 269.0 | 12415050 | 16635650 | 270.45 | -0.54 |
| MIDCPNIFTY | 2026-02-06 | 13700.1 | 13704.7 | 13493.45 | 13655.7 | 827760 | 893760 | 13732.9 | -0.56 |
| PIIND | 2026-02-06 | 3120.1 | 3132.9 | 3088.6 | 3127.5 | 244825 | 434700 | 3145.9 | -0.58 |
| ADANIENT | 2026-02-06 | 2238.0 | 2246.9 | 2203.2 | 2228.8 | 1977291 | 2003556 | 2241.8 | -0.58 |
| INDIGO | 2026-02-06 | 4929.0 | 4936.9 | 4873.2 | 4912.0 | 731550 | 1443600 | 4940.5 | -0.58 |
| BIOCON | 2026-02-06 | 366.3 | 366.9 | 362.2 | 366.55 | 5255000 | 5360000 | 368.75 | -0.6 |
| NMDC | 2026-02-06 | 83.99 | 85.43 | 83.2 | 84.3 | 39042000 | 46122750 | 84.82 | -0.61 |
| SWIGGY | 2026-02-06 | 320.05 | 321.9 | 313.25 | 319.55 | 4028700 | 6038500 | 321.55 | -0.62 |
| IOC | 2026-02-06 | 177.0 | 181.3 | 173.6 | 175.28 | 37834875 | 54268500 | 176.45 | -0.66 |
| TRENT | 2026-02-06 | 4135.2 | 4163.5 | 4049.4 | 4112.3 | 1197200 | 4039300 | 4140.7 | -0.69 |
| AMBUJACEM | 2026-02-06 | 532.0 | 532.3 | 524.25 | 530.25 | 1789200 | 3638250 | 533.95 | -0.69 |
| KPITTECH | 2026-02-06 | 965.0 | 965.0 | 943.0 | 956.4 | 775200 | 1137300 | 963.4 | -0.73 |
| INOXWIND | 2026-02-06 | 106.34 | 106.83 | 103.25 | 106.47 | 9177025 | 10349625 | 107.27 | -0.75 |
| NHPC | 2026-02-06 | 79.2 | 79.2 | 77.45 | 78.22 | 10604800 | 31961600 | 78.86 | -0.81 |
| BEL | 2026-02-06 | 433.0 | 433.3 | 426.15 | 429.9 | 12139575 | 13487625 | 433.45 | -0.82 |
| OBEROIRLTY | 2026-02-06 | 1551.5 | 1551.5 | 1509.7 | 1537.7 | 859250 | 949550 | 1550.4 | -0.82 |
| EICHERMOT | 2026-02-06 | 7208.0 | 7229.0 | 7141.0 | 7183.0 | 312300 | 356300 | 7242.5 | -0.82 |
| CROMPTON | 2026-02-06 | 247.08 | 248.0 | 242.82 | 245.57 | 9819000 | 10665000 | 247.68 | -0.85 |
| BDL | 2026-02-06 | 1260.0 | 1270.6 | 1231.9 | 1253.6 | 1365700 | 1969450 | 1264.5 | -0.86 |
| BHEL | 2026-02-06 | 270.0 | 270.25 | 263.6 | 267.6 | 9720375 | 11195625 | 270.1 | -0.93 |
| BHARATFORG | 2026-02-06 | 1576.6 | 1576.6 | 1546.4 | 1561.2 | 997500 | 1782500 | 1578.8 | -1.11 |
| PNB | 2026-02-06 | 123.89 | 124.58 | 121.32 | 122.94 | 36464000 | 37840000 | 124.34 | -1.13 |
| GRASIM | 2026-02-06 | 2876.1 | 2884.9 | 2825.1 | 2841.3 | 649250 | 748000 | 2876.1 | -1.21 |
| EXIDEIND | 2026-02-06 | 337.0 | 337.0 | 329.25 | 333.35 | 3036600 | 3891600 | 337.5 | -1.23 |
| ETERNAL | 2026-02-06 | 287.0 | 289.2 | 282.75 | 284.55 | 15398750 | 21005350 | 288.1 | -1.23 |
| IDEA | 2026-02-06 | 11.27 | 11.33 | 10.94 | 11.18 | 400045575 | 486101475 | 11.32 | -1.24 |
| UPL | 2026-02-06 | 749.2 | 757.75 | 738.5 | 741.6 | 3287230 | 3806195 | 751.05 | -1.26 |
| INDUSINDBK | 2026-02-06 | 915.75 | 918.8 | 896.8 | 906.8 | 3269000 | 4011700 | 918.65 | -1.29 |
| NATIONALUM | 2026-02-06 | 354.2 | 357.95 | 350.85 | 355.8 | 18915000 | 20385000 | 360.45 | -1.29 |
| DMART | 2026-02-06 | 3931.0 | 3940.4 | 3835.2 | 3882.3 | 655050 | 961800 | 3933.7 | -1.31 |
| ADANIPORTS | 2026-02-06 | 1570.0 | 1580.0 | 1532.5 | 1555.7 | 3003425 | 3503600 | 1576.7 | -1.33 |
| HDFCAMC | 2026-02-06 | 2775.0 | 2775.0 | 2700.0 | 2721.6 | 941100 | 1641600 | 2766.4 | -1.62 |
| GLENMARK | 2026-02-06 | 1969.0 | 1969.0 | 1912.7 | 1937.3 | 1080000 | 1124625 | 1971.0 | -1.71 |
| PAYTM | 2026-02-06 | 1210.5 | 1212.1 | 1171.1 | 1189.9 | 2987000 | 3147225 | 1214.2 | -2.0 |
| DIVISLAB | 2026-02-06 | 6106.5 | 6106.5 | 5944.0 | 6027.0 | 648900 | 850200 | 6161.5 | -2.18 |
| SONACOMS | 2026-02-06 | 521.7 | 523.3 | 508.1 | 514.95 | 1835050 | 2435300 | 526.75 | -2.24 |
| 360ONE | 2026-02-06 | 1139.3 | 1139.3 | 1105.7 | 1118.8 | 528000 | 716500 | 1146.2 | -2.39 |
| KFINTECH | 2026-02-06 | 977.2 | 984.2 | 949.2 | 968.6 | 863000 | 932000 | 992.6 | -2.42 |
| LUPIN | 2026-02-06 | 2217.2 | 2217.2 | 2165.0 | 2172.4 | 1406750 | 2051900 | 2226.3 | -2.42 |
| SOLARINDS | 2026-02-06 | 13470.0 | 13470.0 | 12870.0 | 13035.0 | 145300 | 176150 | 13421.0 | -2.88 |
| TIINDIA | 2026-02-06 | 2357.7 | 2373.5 | 2270.0 | 2313.4 | 950600 | 2204000 | 2383.1 | -2.92 |
| POLICYBZR | 2026-02-06 | 1516.0 | 1542.3 | 1461.2 | 1492.7 | 4346300 | 11256350 | 1557.3 | -4.15 |
| UNOMINDA | 2026-02-06 | 1230.0 | 1230.0 | 1153.0 | 1159.3 | 2028950 | 3536500 | 1235.7 | -6.18 |