Skip to content
| symbol | date | open | high | low | close | volume | Previous Volume | OI | Previous OI |
|---|
| APLAPOLLO | 2026-02-06 | 2181.2 | 2208.1 | 2170.9 | 2200.1 | 1552600 | 891450 | 7305900 | 8131900 |
| BAJFINANCE | 2026-02-06 | 973.3 | 987.5 | 966.85 | 982.6 | 12300000 | 6318750 | 80946000 | 82932750 |
| BANDHANBNK | 2026-02-06 | 157.47 | 159.95 | 155.51 | 159.3 | 9943200 | 8092800 | 100256400 | 101419200 |
| BANKNIFTY | 2026-02-06 | 60140.0 | 60290.2 | 59836.0 | 60252.4 | 650010 | 483630 | 1645560 | 1694525 |
| BHARTIARTL | 2026-02-06 | 1998.0 | 2049.0 | 1959.0 | 2038.7 | 9926550 | 6114675 | 45794750 | 47977850 |
| BSE | 2026-02-06 | 2888.8 | 2919.4 | 2836.3 | 2900.8 | 3399750 | 2634750 | 9168750 | 9350625 |
| CAMS | 2026-02-06 | 727.7 | 728.25 | 711.0 | 724.15 | 1396500 | 843750 | 1248000 | 1270650 |
| CGPOWER | 2026-02-06 | 670.5 | 675.95 | 664.0 | 674.8 | 2909550 | 2489650 | 14568150 | 15141050 |
| CHOLAFIN | 2026-02-06 | 1725.3 | 1749.4 | 1702.7 | 1743.5 | 2307500 | 1450000 | 13308125 | 13886875 |
| CIPLA | 2026-02-06 | 1339.0 | 1339.0 | 1321.3 | 1330.1 | 1244625 | 1057875 | 13628625 | 13731000 |
| DALBHARAT | 2026-02-06 | 2143.5 | 2158.0 | 2102.0 | 2121.8 | 268125 | 252850 | 2624375 | 2635100 |
| DELHIVERY | 2026-02-06 | 443.15 | 445.45 | 430.85 | 437.05 | 3473550 | 2716175 | 22075925 | 22719175 |
| DLF | 2026-02-06 | 661.0 | 666.3 | 649.7 | 664.55 | 6137175 | 5797275 | 49473600 | 49998300 |
| GAIL | 2026-02-06 | 160.4 | 164.2 | 159.42 | 163.64 | 17542350 | 13371750 | 110111400 | 113274000 |
| GMRAIRPORT | 2026-02-06 | 97.02 | 97.77 | 96.03 | 97.56 | 16984125 | 14968350 | 147298050 | 152320050 |
| HEROMOTOCO | 2026-02-06 | 5718.0 | 5747.0 | 5623.0 | 5660.0 | 1362900 | 761250 | 3677550 | 3720750 |
| HINDUNILVR | 2026-02-06 | 2370.0 | 2428.7 | 2345.8 | 2424.4 | 2136000 | 1895700 | 14249100 | 14520600 |
| ICICIBANK | 2026-02-06 | 1401.0 | 1410.0 | 1397.0 | 1407.1 | 10874500 | 8402800 | 109854500 | 112060200 |
| INDIANB | 2026-02-06 | 881.35 | 882.0 | 862.6 | 874.15 | 1742000 | 1533000 | 7837000 | 7929000 |
| INDUSTOWER | 2026-02-06 | 441.8 | 448.5 | 433.25 | 443.65 | 8938600 | 6101300 | 86303900 | 87143700 |
| IRCTC | 2026-02-06 | 616.05 | 618.1 | 608.35 | 616.75 | 1495375 | 1280125 | 18969125 | 19124875 |
| ITC | 2026-02-06 | 310.4 | 328.7 | 309.5 | 326.4 | 79972800 | 10819200 | 183795200 | 195491200 |
| KALYANKJIL | 2026-02-06 | 376.4 | 383.2 | 365.3 | 381.2 | 7655125 | 5308650 | 31357225 | 31687400 |
| LODHA | 2026-02-06 | 1046.05 | 1065.9 | 1027.55 | 1055.85 | 1362150 | 1247850 | 8287650 | 8528850 |
| LTF | 2026-02-06 | 281.05 | 286.95 | 275.5 | 286.15 | 12170250 | 11315250 | 95116454 | 96272112 |
| LTIM | 2026-02-06 | 5648.0 | 5683.5 | 5521.5 | 5581.5 | 542550 | 453900 | 2059200 | 2071950 |
| MOTHERSON | 2026-02-06 | 119.8 | 119.81 | 116.0 | 118.18 | 37515000 | 12804300 | 107534800 | 109638100 |
| MPHASIS | 2026-02-06 | 2650.0 | 2650.0 | 2582.9 | 2617.4 | 790350 | 665225 | 4989325 | 5054225 |
| NBCC | 2026-02-06 | 100.05 | 100.22 | 96.65 | 98.4 | 19714500 | 19246500 | 86138000 | 86781500 |
| NYKAA | 2026-02-06 | 265.11 | 279.38 | 263.51 | 278.0 | 42990625 | 26156250 | 39093750 | 40593750 |
| PGEL | 2026-02-06 | 581.0 | 587.2 | 562.35 | 584.45 | 3303150 | 2388300 | 7777000 | 8015700 |
| PNBHOUSING | 2026-02-06 | 839.0 | 854.0 | 832.8 | 851.35 | 1332500 | 1018550 | 14177800 | 14279850 |
| POLYCAB | 2026-02-06 | 7593.5 | 7666.0 | 7550.0 | 7644.0 | 435250 | 315750 | 3012875 | 3036625 |
| RELIANCE | 2026-02-06 | 1444.0 | 1454.2 | 1436.2 | 1452.2 | 8663000 | 6777500 | 94168500 | 94714500 |
| SBIN | 2026-02-06 | 1071.8 | 1075.2 | 1052.4 | 1067.0 | 14985000 | 11389500 | 60083250 | 62432250 |
| SHREECEM | 2026-02-06 | 27175.0 | 27400.0 | 26970.0 | 27275.0 | 50000 | 49850 | 306150 | 306275 |
| TCS | 2026-02-06 | 2990.0 | 2990.0 | 2922.4 | 2950.6 | 4391625 | 3236625 | 23058525 | 23083900 |
| TITAN | 2026-02-06 | 4082.7 | 4157.0 | 4069.4 | 4142.8 | 1369725 | 820225 | 8778000 | 8850975 |
| TVSMOTOR | 2026-02-06 | 3709.8 | 3774.9 | 3672.9 | 3760.4 | 976500 | 645575 | 16244900 | 16339400 |
| UNITDSPR | 2026-02-06 | 1368.0 | 1379.4 | 1353.7 | 1378.1 | 526800 | 520800 | 9902000 | 9906400 |