| symbol | date | open | high | low | close | volume | OI | Previous OI | OI% | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMBER | 2026-02-06 | 6350.0 | 6678.0 | 6280.5 | 6653.0 | 686600 | 1033900 | 944600 | 9.45 | 6381.5 | 4.25 |
| LICI | 2026-02-06 | 855.0 | 910.9 | 855.0 | 902.5 | 11577300 | 10442600 | 9670500 | 7.98 | 842.55 | 7.12 |
| KAYNES | 2026-02-06 | 3425.0 | 3757.9 | 3336.5 | 3703.8 | 4594100 | 4123400 | 3835200 | 7.51 | 3621.6 | 2.27 |
| MUTHOOTFIN | 2026-02-06 | 3590.0 | 3721.9 | 3483.2 | 3710.4 | 2453825 | 4200625 | 4010875 | 4.73 | 3593.6 | 3.25 |
| BLUESTARCO | 2026-02-06 | 1860.0 | 1885.9 | 1832.9 | 1879.5 | 647725 | 2406625 | 2314650 | 3.97 | 1860.6 | 1.02 |
| APOLLOHOSP | 2026-02-06 | 7121.0 | 7190.5 | 7010.0 | 7166.0 | 540625 | 3558500 | 3423875 | 3.93 | 7151.0 | 0.21 |
| FINNIFTY | 2026-02-06 | 27770.9 | 27864.2 | 27618.9 | 27854.2 | 15120 | 49660 | 47840 | 3.8 | 27773.7 | 0.29 |
| BOSCHLTD | 2026-02-06 | 36155.0 | 36575.0 | 35820.0 | 36440.0 | 56500 | 198400 | 193450 | 2.56 | 36345.0 | 0.26 |
| AUBANK | 2026-02-06 | 989.6 | 996.0 | 977.7 | 994.4 | 2574000 | 19229000 | 18786000 | 2.36 | 988.35 | 0.61 |
| NIFTY | 2026-02-06 | 25643.0 | 25745.0 | 25567.2 | 25735.1 | 5486455 | 18402150 | 17987475 | 2.31 | 25725.0 | 0.04 |
| NESTLEIND | 2026-02-06 | 1294.6 | 1309.0 | 1283.1 | 1305.5 | 1313500 | 8053000 | 7932000 | 1.53 | 1302.3 | 0.25 |
| SAIL | 2026-02-06 | 159.0 | 161.58 | 156.69 | 161.08 | 26978000 | 196887700 | 193983100 | 1.5 | 158.55 | 1.6 |
| ONGC | 2026-02-06 | 267.2 | 269.25 | 263.7 | 267.85 | 14834250 | 94808250 | 93489750 | 1.41 | 267.5 | 0.13 |
| LICHSGFIN | 2026-02-06 | 518.7 | 524.45 | 512.5 | 520.4 | 3797000 | 31220000 | 30818000 | 1.3 | 518.05 | 0.45 |
| MANAPPURAM | 2026-02-06 | 292.2 | 303.3 | 284.65 | 302.1 | 25185000 | 48558000 | 48066000 | 1.02 | 295.45 | 2.25 |
| TATAPOWER | 2026-02-06 | 364.8 | 367.85 | 361.75 | 367.15 | 4745850 | 54731700 | 54186500 | 1.01 | 365.15 | 0.55 |
| ABCAPITAL | 2026-02-06 | 341.6 | 349.5 | 335.3 | 348.2 | 11950500 | 80017200 | 79353800 | 0.84 | 345.1 | 0.9 |
| POWERGRID | 2026-02-06 | 289.0 | 290.5 | 286.75 | 290.0 | 15768100 | 86784400 | 86136500 | 0.75 | 286.65 | 1.17 |
| GODREJCP | 2026-02-06 | 1168.8 | 1184.9 | 1158.1 | 1182.6 | 1829500 | 8755500 | 8692000 | 0.73 | 1173.3 | 0.79 |
| BAJAJFINSV | 2026-02-06 | 1996.7 | 2029.0 | 1985.4 | 2025.4 | 1547250 | 25332500 | 25157000 | 0.7 | 2006.1 | 0.96 |
| NTPC | 2026-02-06 | 362.5 | 365.8 | 361.25 | 365.15 | 9936000 | 79983000 | 79566000 | 0.52 | 364.65 | 0.14 |
| PATANJALI | 2026-02-06 | 518.0 | 527.6 | 508.55 | 524.05 | 4005000 | 11733900 | 11673300 | 0.52 | 515.85 | 1.59 |
| BRITANNIA | 2026-02-06 | 5912.5 | 5929.0 | 5810.5 | 5915.5 | 249625 | 3463625 | 3447000 | 0.48 | 5898.0 | 0.3 |
| HAVELLS | 2026-02-06 | 1348.0 | 1358.6 | 1327.6 | 1356.0 | 633500 | 9826500 | 9783000 | 0.44 | 1352.4 | 0.27 |
| ASHOKLEY | 2026-02-06 | 200.0 | 201.45 | 197.8 | 200.91 | 11205000 | 77210000 | 76887500 | 0.42 | 200.43 | 0.24 |
| VBL | 2026-02-06 | 436.0 | 445.35 | 432.8 | 440.65 | 8254125 | 42481125 | 42316100 | 0.39 | 439.1 | 0.35 |
| LT | 2026-02-06 | 4060.3 | 4083.8 | 4054.1 | 4071.9 | 1260175 | 13610275 | 13558300 | 0.38 | 4071.0 | 0.02 |
| KEI | 2026-02-06 | 4416.9 | 4492.7 | 4386.6 | 4468.6 | 468125 | 1643250 | 1637125 | 0.37 | 4425.0 | 0.99 |
| DIXON | 2026-02-06 | 11380.0 | 11575.0 | 11220.0 | 11533.0 | 579950 | 2432300 | 2424050 | 0.34 | 11420.0 | 0.99 |
| RVNL | 2026-02-06 | 302.15 | 304.45 | 296.15 | 303.45 | 8608625 | 48761625 | 48620000 | 0.29 | 303.4 | 0.02 |
| PHOENIXLTD | 2026-02-06 | 1729.6 | 1744.9 | 1708.3 | 1740.7 | 295750 | 4592700 | 4579750 | 0.28 | 1717.8 | 1.33 |
| TORNTPOWER | 2026-02-06 | 1395.7 | 1422.6 | 1384.2 | 1416.1 | 649400 | 2902125 | 2894250 | 0.27 | 1408.6 | 0.53 |
| COLPAL | 2026-02-06 | 2124.2 | 2142.9 | 2090.0 | 2139.1 | 525150 | 5835375 | 5823675 | 0.2 | 2122.4 | 0.79 |
| MFSL | 2026-02-06 | 1690.1 | 1719.4 | 1689.7 | 1706.2 | 937600 | 17711200 | 17684000 | 0.15 | 1704.7 | 0.09 |
| TATACONSUM | 2026-02-06 | 1145.2 | 1163.0 | 1145.2 | 1161.6 | 906950 | 12912350 | 12894200 | 0.14 | 1161.2 | 0.03 |
| HINDALCO | 2026-02-06 | 926.0 | 946.75 | 925.0 | 942.9 | 5812100 | 84936600 | 84834400 | 0.12 | 938.85 | 0.43 |
| HAL | 2026-02-06 | 4007.0 | 4062.2 | 3975.0 | 4046.2 | 1917150 | 9595800 | 9585150 | 0.11 | 4026.2 | 0.5 |
| ALKEM | 2026-02-06 | 5642.5 | 5675.0 | 5544.5 | 5664.0 | 132750 | 1244375 | 1243875 | 0.04 | 5652.0 | 0.21 |