| symbol | date | open | high | low | close | volume | OI | Previous OI | OI% | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNITDSPR | 2026-02-06 | 1368.0 | 1379.4 | 1353.7 | 1378.1 | 526800 | 9902000 | 9906400 | -0.04 | 1365.2 | 0.94 |
| SHREECEM | 2026-02-06 | 27175.0 | 27400.0 | 26970.0 | 27275.0 | 50000 | 306150 | 306275 | -0.04 | 27165.0 | 0.4 |
| JINDALSTEL | 2026-02-06 | 1181.4 | 1192.3 | 1163.4 | 1190.5 | 1946875 | 11359375 | 11390000 | -0.27 | 1182.4 | 0.69 |
| VOLTAS | 2026-02-06 | 1430.9 | 1437.9 | 1405.2 | 1433.5 | 906375 | 11445750 | 11488875 | -0.38 | 1430.9 | 0.18 |
| ICICIGI | 2026-02-06 | 1865.8 | 1868.6 | 1847.0 | 1864.9 | 287625 | 5523375 | 5554575 | -0.56 | 1864.3 | 0.03 |
| VEDL | 2026-02-06 | 645.0 | 674.8 | 642.0 | 671.4 | 15935550 | 79594950 | 80049200 | -0.57 | 656.9 | 2.21 |
| RELIANCE | 2026-02-06 | 1444.0 | 1454.2 | 1436.2 | 1452.2 | 8663000 | 94168500 | 94714500 | -0.58 | 1448.8 | 0.23 |
| TVSMOTOR | 2026-02-06 | 3709.8 | 3774.9 | 3672.9 | 3760.4 | 976500 | 16244900 | 16339400 | -0.58 | 3726.8 | 0.9 |
| ADANIENSOL | 2026-02-06 | 1019.0 | 1027.0 | 1002.05 | 1018.1 | 2325375 | 20866950 | 20990475 | -0.59 | 1014.6 | 0.34 |
| ADANIGREEN | 2026-02-06 | 965.2 | 978.75 | 957.45 | 975.3 | 2668800 | 21700800 | 21837600 | -0.63 | 971.15 | 0.43 |
| DABUR | 2026-02-06 | 506.9 | 510.2 | 499.5 | 509.15 | 2181250 | 25860000 | 26045000 | -0.71 | 505.2 | 0.78 |
| PNBHOUSING | 2026-02-06 | 839.0 | 854.0 | 832.8 | 851.35 | 1332500 | 14177800 | 14279850 | -0.71 | 848.85 | 0.29 |
| POLYCAB | 2026-02-06 | 7593.5 | 7666.0 | 7550.0 | 7644.0 | 435250 | 3012875 | 3036625 | -0.78 | 7571.5 | 0.96 |
| TITAN | 2026-02-06 | 4082.7 | 4157.0 | 4069.4 | 4142.8 | 1369725 | 8778000 | 8850975 | -0.82 | 4109.9 | 0.8 |
| PRESTIGE | 2026-02-06 | 1520.4 | 1561.4 | 1508.4 | 1557.9 | 659250 | 3641400 | 3675600 | -0.93 | 1528.5 | 1.92 |
| INDUSTOWER | 2026-02-06 | 441.8 | 448.5 | 433.25 | 443.65 | 8938600 | 86303900 | 87143700 | -0.96 | 443.1 | 0.12 |
| HINDPETRO | 2026-02-06 | 462.0 | 468.4 | 460.65 | 463.95 | 6139800 | 37715625 | 38100375 | -1.01 | 460.9 | 0.66 |
| KALYANKJIL | 2026-02-06 | 376.4 | 383.2 | 365.3 | 381.2 | 7655125 | 31357225 | 31687400 | -1.04 | 377.45 | 0.99 |
| DLF | 2026-02-06 | 661.0 | 666.3 | 649.7 | 664.55 | 6137175 | 49473600 | 49998300 | -1.05 | 662.85 | 0.26 |
| BANDHANBNK | 2026-02-06 | 157.47 | 159.95 | 155.51 | 159.3 | 9943200 | 100256400 | 101419200 | -1.15 | 158.12 | 0.75 |
| SBICARD | 2026-02-06 | 741.05 | 757.7 | 741.05 | 754.5 | 1495200 | 18829600 | 19052000 | -1.17 | 750.7 | 0.51 |
| LTF | 2026-02-06 | 281.05 | 286.95 | 275.5 | 286.15 | 12170250 | 95116454 | 96272112 | -1.2 | 284.65 | 0.53 |
| MARICO | 2026-02-06 | 752.0 | 753.9 | 741.4 | 753.15 | 2452800 | 28744800 | 29210400 | -1.59 | 749.55 | 0.48 |
| AUROPHARMA | 2026-02-06 | 1187.6 | 1197.9 | 1170.1 | 1194.6 | 2508000 | 20017250 | 20341750 | -1.6 | 1186.2 | 0.71 |
| PFC | 2026-02-06 | 410.2 | 417.85 | 403.3 | 416.5 | 12942800 | 56217200 | 57138900 | -1.61 | 412.75 | 0.91 |
| HINDUNILVR | 2026-02-06 | 2370.0 | 2428.7 | 2345.8 | 2424.4 | 2136000 | 14249100 | 14520600 | -1.87 | 2365.0 | 2.51 |
| BSE | 2026-02-06 | 2888.8 | 2919.4 | 2836.3 | 2900.8 | 3399750 | 9168750 | 9350625 | -1.95 | 2898.7 | 0.07 |
| ICICIBANK | 2026-02-06 | 1401.0 | 1410.0 | 1397.0 | 1407.1 | 10874500 | 109854500 | 112060200 | -1.97 | 1401.8 | 0.38 |
| SHRIRAMFIN | 2026-02-06 | 995.3 | 1005.3 | 973.7 | 1002.6 | 4959900 | 40218750 | 41033025 | -1.98 | 993.8 | 0.89 |
| AXISBANK | 2026-02-06 | 1332.6 | 1347.5 | 1327.0 | 1342.3 | 6320625 | 66493125 | 67970000 | -2.17 | 1332.6 | 0.73 |
| BAJFINANCE | 2026-02-06 | 973.3 | 987.5 | 966.85 | 982.6 | 12300000 | 80946000 | 82932750 | -2.4 | 966.55 | 1.66 |
| JUBLFOOD | 2026-02-06 | 543.0 | 546.95 | 533.35 | 546.0 | 5450000 | 21496250 | 22032500 | -2.43 | 543.85 | 0.4 |
| KOTAKBANK | 2026-02-06 | 410.5 | 426.15 | 410.5 | 422.7 | 27000000 | 39330000 | 40322400 | -2.46 | 410.9 | 2.87 |
| BPCL | 2026-02-06 | 383.7 | 387.05 | 382.0 | 386.6 | 5265350 | 34892325 | 35864025 | -2.71 | 382.7 | 1.02 |
| GAIL | 2026-02-06 | 160.4 | 164.2 | 159.42 | 163.64 | 17542350 | 110111400 | 113274000 | -2.79 | 160.82 | 1.75 |
| LODHA | 2026-02-06 | 1046.05 | 1065.9 | 1027.55 | 1055.85 | 1362150 | 8287650 | 8528850 | -2.83 | 1051.7 | 0.39 |
| GODREJPROP | 2026-02-06 | 1682.0 | 1729.8 | 1645.1 | 1703.9 | 2614425 | 10885875 | 11227975 | -3.05 | 1693.0 | 0.64 |
| GMRAIRPORT | 2026-02-06 | 97.02 | 97.77 | 96.03 | 97.56 | 16984125 | 147298050 | 152320050 | -3.3 | 97.54 | 0.02 |
| NYKAA | 2026-02-06 | 265.11 | 279.38 | 263.51 | 278.0 | 42990625 | 39093750 | 40593750 | -3.7 | 259.69 | 7.05 |
| CGPOWER | 2026-02-06 | 670.5 | 675.95 | 664.0 | 674.8 | 2909550 | 14568150 | 15141050 | -3.78 | 668.85 | 0.89 |
| ABB | 2026-02-06 | 5750.0 | 5838.5 | 5722.5 | 5817.0 | 565000 | 2011375 | 2096125 | -4.04 | 5780.5 | 0.63 |
| CHOLAFIN | 2026-02-06 | 1725.3 | 1749.4 | 1702.7 | 1743.5 | 2307500 | 13308125 | 13886875 | -4.17 | 1730.4 | 0.76 |
| BHARTIARTL | 2026-02-06 | 1998.0 | 2049.0 | 1959.0 | 2038.7 | 9926550 | 45794750 | 47977850 | -4.55 | 1999.2 | 1.98 |
| UNIONBANK | 2026-02-06 | 177.01 | 179.2 | 174.67 | 178.66 | 13155525 | 60007425 | 63746550 | -5.87 | 178.18 | 0.27 |
| ITC | 2026-02-06 | 310.4 | 328.7 | 309.5 | 326.4 | 79972800 | 183795200 | 195491200 | -5.98 | 311.55 | 4.77 |
| APLAPOLLO | 2026-02-06 | 2181.2 | 2208.1 | 2170.9 | 2200.1 | 1552600 | 7305900 | 8131900 | -10.16 | 2186.1 | 0.64 |