| symbol | date | open | high | low | close | volume | OI | Previous OI | OI% | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TATATECH | 2026-02-06 | 642.95 | 642.95 | 612.75 | 619.0 | 4076800 | 10998400 | 9970400 | 10.31 | 644.6 | -3.97 |
| NAUKRI | 2026-02-06 | 1171.7 | 1171.7 | 1123.4 | 1135.2 | 2987625 | 10678500 | 9801000 | 8.95 | 1168.2 | -2.82 |
| MCX | 2026-02-06 | 2372.0 | 2406.9 | 2332.5 | 2389.8 | 6910625 | 2898750 | 2671875 | 8.49 | 2422.1 | -1.33 |
| IEX | 2026-02-06 | 124.71 | 124.71 | 119.95 | 121.25 | 17688750 | 77883750 | 73128750 | 6.5 | 125.15 | -3.12 |
| HDFCLIFE | 2026-02-06 | 719.9 | 724.1 | 701.4 | 706.15 | 5172200 | 35673000 | 33976800 | 4.99 | 723.8 | -2.44 |
| HCLTECH | 2026-02-06 | 1609.0 | 1609.0 | 1575.3 | 1593.5 | 4485600 | 17896550 | 17121300 | 4.53 | 1614.8 | -1.32 |
| OFSS | 2026-02-06 | 7351.0 | 7467.5 | 7144.0 | 7259.0 | 349950 | 1205850 | 1154700 | 4.43 | 7457.5 | -2.66 |
| ASTRAL | 2026-02-06 | 1495.0 | 1528.4 | 1442.9 | 1458.0 | 2950350 | 7017175 | 6726475 | 4.32 | 1508.1 | -3.32 |
| WIPRO | 2026-02-06 | 232.9 | 233.91 | 228.61 | 230.9 | 23052000 | 126777000 | 121752000 | 4.13 | 234.04 | -1.34 |
| SYNGENE | 2026-02-06 | 458.3 | 458.75 | 441.0 | 449.5 | 3097000 | 8739000 | 8408000 | 3.94 | 461.4 | -2.58 |
| TATAELXSI | 2026-02-06 | 5365.5 | 5365.5 | 5106.5 | 5200.5 | 642100 | 1168900 | 1124700 | 3.93 | 5412.0 | -3.91 |
| OIL | 2026-02-06 | 494.7 | 501.2 | 485.6 | 494.6 | 5161800 | 16801400 | 16192400 | 3.76 | 495.7 | -0.22 |
| DIVISLAB | 2026-02-06 | 6106.5 | 6106.5 | 5944.0 | 6027.0 | 648900 | 3462800 | 3341000 | 3.65 | 6161.5 | -2.18 |
| FEDERALBNK | 2026-02-06 | 289.1 | 289.35 | 285.2 | 287.85 | 12955000 | 49225000 | 47505000 | 3.62 | 288.05 | -0.07 |
| TORNTPHARM | 2026-02-06 | 3917.6 | 3930.9 | 3890.4 | 3924.6 | 377000 | 2621250 | 2539000 | 3.24 | 3945.2 | -0.52 |
| COFORGE | 2026-02-06 | 1595.5 | 1595.5 | 1537.1 | 1551.6 | 3374625 | 11990625 | 11616000 | 3.23 | 1606.3 | -3.41 |
| IREDA | 2026-02-06 | 128.32 | 129.97 | 124.8 | 128.17 | 14976450 | 59657400 | 58080750 | 2.71 | 129.89 | -1.32 |
| DRREDDY | 2026-02-06 | 1251.0 | 1251.0 | 1229.6 | 1242.1 | 1927500 | 15450000 | 15046250 | 2.68 | 1248.6 | -0.52 |
| SBILIFE | 2026-02-06 | 2027.0 | 2027.0 | 1982.1 | 2000.4 | 1309500 | 10023000 | 9787875 | 2.4 | 2023.2 | -1.13 |
| DMART | 2026-02-06 | 3931.0 | 3940.4 | 3835.2 | 3882.3 | 655050 | 5118150 | 5010750 | 2.14 | 3933.7 | -1.31 |
| PAYTM | 2026-02-06 | 1210.5 | 1212.1 | 1171.1 | 1189.9 | 2987000 | 16037000 | 15715100 | 2.05 | 1214.2 | -2.0 |
| SIEMENS | 2026-02-06 | 3300.0 | 3336.9 | 3130.0 | 3176.1 | 2786700 | 1780000 | 1744250 | 2.05 | 3314.8 | -4.18 |
| CONCOR | 2026-02-06 | 517.2 | 518.35 | 503.65 | 508.35 | 3558750 | 32222500 | 31588750 | 2.01 | 521.35 | -2.49 |
| MAZDOCK | 2026-02-06 | 2425.0 | 2437.4 | 2350.3 | 2403.6 | 1173000 | 3721900 | 3651550 | 1.93 | 2403.9 | -0.01 |
| INDUSINDBK | 2026-02-06 | 915.75 | 918.8 | 896.8 | 906.8 | 3269000 | 32706800 | 32103400 | 1.88 | 918.65 | -1.29 |
| LUPIN | 2026-02-06 | 2217.2 | 2217.2 | 2165.0 | 2172.4 | 1406750 | 6690350 | 6573050 | 1.78 | 2226.3 | -2.42 |
| CDSL | 2026-02-06 | 1362.0 | 1362.0 | 1314.1 | 1333.3 | 2066725 | 9005525 | 8856375 | 1.68 | 1364.8 | -2.31 |
| KFINTECH | 2026-02-06 | 977.2 | 984.2 | 949.2 | 968.6 | 863000 | 4216050 | 4150800 | 1.57 | 992.6 | -2.42 |
| MIDCPNIFTY | 2026-02-06 | 13700.1 | 13704.7 | 13493.45 | 13655.7 | 827760 | 2373560 | 2337440 | 1.55 | 13732.9 | -0.56 |
| RBLBANK | 2026-02-06 | 305.0 | 305.85 | 300.05 | 303.15 | 6705600 | 75018900 | 73920350 | 1.49 | 305.9 | -0.9 |
| PERSISTENT | 2026-02-06 | 5978.0 | 5978.0 | 5746.0 | 5857.0 | 807000 | 2065600 | 2037000 | 1.4 | 5990.0 | -2.22 |
| LAURUSLABS | 2026-02-06 | 963.5 | 963.95 | 943.05 | 953.35 | 2331550 | 38644400 | 38125900 | 1.36 | 967.95 | -1.51 |
| YESBANK | 2026-02-06 | 21.39 | 21.47 | 21.11 | 21.37 | 91123000 | 976384500 | 964255500 | 1.26 | 21.47 | -0.47 |
| 360ONE | 2026-02-06 | 1139.3 | 1139.3 | 1105.7 | 1118.8 | 528000 | 2614000 | 2582500 | 1.22 | 1146.2 | -2.39 |
| PETRONET | 2026-02-06 | 297.0 | 298.4 | 294.55 | 297.05 | 2998200 | 38163600 | 37713600 | 1.19 | 299.4 | -0.78 |
| BDL | 2026-02-06 | 1260.0 | 1270.6 | 1231.9 | 1253.6 | 1365700 | 5426525 | 5363150 | 1.18 | 1264.5 | -0.86 |
| CROMPTON | 2026-02-06 | 247.08 | 248.0 | 242.82 | 245.57 | 9819000 | 56781000 | 56145600 | 1.13 | 247.68 | -0.85 |
| CUMMINSIND | 2026-02-06 | 4315.0 | 4377.4 | 4221.6 | 4359.7 | 1060000 | 3366000 | 3328400 | 1.13 | 4383.0 | -0.53 |
| COALINDIA | 2026-02-06 | 426.0 | 428.2 | 422.0 | 426.9 | 4039200 | 45334350 | 44841600 | 1.1 | 428.1 | -0.28 |
| PNB | 2026-02-06 | 123.89 | 124.58 | 121.32 | 122.94 | 36464000 | 221680000 | 219304000 | 1.08 | 124.34 | -1.13 |
| ICICIPRULI | 2026-02-06 | 652.5 | 658.35 | 647.05 | 653.0 | 1444850 | 14169150 | 14025775 | 1.02 | 658.25 | -0.8 |
| EICHERMOT | 2026-02-06 | 7208.0 | 7229.0 | 7141.0 | 7183.0 | 312300 | 5104050 | 5057325 | 0.92 | 7242.5 | -0.82 |
| ZYDUSLIFE | 2026-02-06 | 909.8 | 909.8 | 885.2 | 888.95 | 1494900 | 9084600 | 9002700 | 0.91 | 908.85 | -2.19 |
| NATIONALUM | 2026-02-06 | 354.2 | 357.95 | 350.85 | 355.8 | 18915000 | 56122500 | 55653750 | 0.84 | 360.45 | -1.29 |
| INFY | 2026-02-06 | 1520.4 | 1525.0 | 1486.1 | 1511.8 | 12240000 | 67986400 | 67424800 | 0.83 | 1526.7 | -0.98 |
| RECLTD | 2026-02-06 | 377.1 | 377.3 | 368.05 | 373.45 | 20311200 | 74355450 | 73756200 | 0.81 | 378.5 | -1.33 |
| GLENMARK | 2026-02-06 | 1969.0 | 1969.0 | 1912.7 | 1937.3 | 1080000 | 11307000 | 11218875 | 0.79 | 1971.0 | -1.71 |
| IDEA | 2026-02-06 | 11.27 | 11.33 | 10.94 | 11.18 | 400045575 | 7012197825 | 6958162725 | 0.78 | 11.32 | -1.24 |
| IRFC | 2026-02-06 | 114.49 | 114.99 | 112.14 | 114.51 | 11296500 | 67698250 | 67184000 | 0.77 | 114.79 | -0.24 |
| INDHOTEL | 2026-02-06 | 688.95 | 689.4 | 676.25 | 683.75 | 2355000 | 25919000 | 25740000 | 0.7 | 690.95 | -1.04 |
| UNOMINDA | 2026-02-06 | 1230.0 | 1230.0 | 1153.0 | 1159.3 | 2028950 | 5900400 | 5861900 | 0.66 | 1235.7 | -6.18 |
| PPLPHARMA | 2026-02-06 | 157.01 | 158.89 | 153.82 | 158.48 | 2753625 | 18395000 | 18277500 | 0.64 | 158.54 | -0.04 |
| BANKBARODA | 2026-02-06 | 291.25 | 292.0 | 285.0 | 289.6 | 15730650 | 82291950 | 81809325 | 0.59 | 291.1 | -0.52 |
| HUDCO | 2026-02-06 | 193.5 | 193.5 | 187.25 | 192.38 | 7972575 | 38414325 | 38195100 | 0.57 | 194.33 | -1.0 |
| HINDZINC | 2026-02-06 | 594.9 | 612.8 | 594.0 | 610.5 | 11168325 | 36605450 | 36403325 | 0.56 | 612.55 | -0.33 |
| FORTIS | 2026-02-06 | 867.5 | 867.5 | 845.15 | 858.35 | 974175 | 11927250 | 11865250 | 0.52 | 860.95 | -0.3 |
| SUPREMEIND | 2026-02-06 | 3732.6 | 3735.0 | 3647.3 | 3684.4 | 267750 | 1773100 | 1764000 | 0.52 | 3752.9 | -1.83 |
| SRF | 2026-02-06 | 2924.5 | 2928.8 | 2874.9 | 2911.0 | 251800 | 3459000 | 3441400 | 0.51 | 2919.5 | -0.29 |
| INOXWIND | 2026-02-06 | 106.34 | 106.83 | 103.25 | 106.47 | 9177025 | 82521300 | 82127850 | 0.48 | 107.27 | -0.75 |
| SOLARINDS | 2026-02-06 | 13470.0 | 13470.0 | 12870.0 | 13035.0 | 145300 | 1287900 | 1281900 | 0.47 | 13421.0 | -2.88 |
| NHPC | 2026-02-06 | 79.2 | 79.2 | 77.45 | 78.22 | 10604800 | 87923200 | 87520000 | 0.46 | 78.86 | -0.81 |
| ADANIPORTS | 2026-02-06 | 1570.0 | 1580.0 | 1532.5 | 1555.7 | 3003425 | 20625925 | 20533300 | 0.45 | 1576.7 | -1.33 |
| ASIANPAINT | 2026-02-06 | 2426.3 | 2448.0 | 2395.1 | 2410.1 | 1057250 | 13002000 | 12945250 | 0.44 | 2442.9 | -1.34 |
| TECHM | 2026-02-06 | 1655.0 | 1655.0 | 1601.2 | 1622.1 | 3111000 | 17384400 | 17319600 | 0.37 | 1653.4 | -1.89 |
| BHEL | 2026-02-06 | 270.0 | 270.25 | 263.6 | 267.6 | 9720375 | 74458125 | 74187750 | 0.36 | 270.1 | -0.93 |
| HDFCBANK | 2026-02-06 | 947.9 | 951.2 | 941.6 | 944.3 | 13563550 | 226195200 | 225437300 | 0.34 | 952.35 | -0.85 |
| IOC | 2026-02-06 | 177.0 | 181.3 | 173.6 | 175.28 | 37834875 | 101370750 | 101063625 | 0.3 | 176.45 | -0.66 |
| JSWSTEEL | 2026-02-06 | 1237.9 | 1242.9 | 1226.4 | 1238.9 | 1898100 | 53302725 | 53155575 | 0.28 | 1245.2 | -0.51 |
| GRASIM | 2026-02-06 | 2876.1 | 2884.9 | 2825.1 | 2841.3 | 649250 | 17197500 | 17156000 | 0.24 | 2876.1 | -1.21 |
| MANKIND | 2026-02-06 | 2087.9 | 2087.9 | 2028.4 | 2060.9 | 363375 | 2448900 | 2443725 | 0.21 | 2088.1 | -1.3 |
| CANBK | 2026-02-06 | 148.4 | 149.65 | 145.29 | 147.77 | 38488500 | 163181250 | 163059750 | 0.07 | 148.93 | -0.78 |
| ULTRACEMCO | 2026-02-06 | 12721.0 | 12800.0 | 12647.0 | 12731.0 | 153050 | 2263650 | 2262550 | 0.05 | 12792.0 | -0.48 |
| JSWENERGY | 2026-02-06 | 474.65 | 474.65 | 465.6 | 473.5 | 1820000 | 33823000 | 33818000 | 0.01 | 474.65 | -0.24 |