| symbol | date | open | high | low | close | volume | Previous Volume | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|
| BANKNIFTY | 2026-02-06 | 60140.0 | 60290.2 | 59836.0 | 60252.4 | 650010 | 483630 | 60254.8 | -0.0 |
| MAZDOCK | 2026-02-06 | 2425.0 | 2437.4 | 2350.3 | 2403.6 | 1173000 | 1005600 | 2403.9 | -0.01 |
| FEDERALBNK | 2026-02-06 | 289.1 | 289.35 | 285.2 | 287.85 | 12955000 | 9255000 | 288.05 | -0.07 |
| OIL | 2026-02-06 | 494.7 | 501.2 | 485.6 | 494.6 | 5161800 | 4216800 | 495.7 | -0.22 |
| IRFC | 2026-02-06 | 114.49 | 114.99 | 112.14 | 114.51 | 11296500 | 8232250 | 114.79 | -0.24 |
| IRCTC | 2026-02-06 | 616.05 | 618.1 | 608.35 | 616.75 | 1495375 | 1280125 | 618.3 | -0.25 |
| SRF | 2026-02-06 | 2924.5 | 2928.8 | 2874.9 | 2911.0 | 251800 | 251200 | 2919.5 | -0.29 |
| PGEL | 2026-02-06 | 581.0 | 587.2 | 562.35 | 584.45 | 3303150 | 2388300 | 586.85 | -0.41 |
| YESBANK | 2026-02-06 | 21.39 | 21.47 | 21.11 | 21.37 | 91123000 | 87173300 | 21.47 | -0.47 |
| DRREDDY | 2026-02-06 | 1251.0 | 1251.0 | 1229.6 | 1242.1 | 1927500 | 1551250 | 1248.6 | -0.52 |
| BANKBARODA | 2026-02-06 | 291.25 | 292.0 | 285.0 | 289.6 | 15730650 | 12486825 | 291.1 | -0.52 |
| CIPLA | 2026-02-06 | 1339.0 | 1339.0 | 1321.3 | 1330.1 | 1244625 | 1057875 | 1339.1 | -0.67 |
| SBIN | 2026-02-06 | 1071.8 | 1075.2 | 1052.4 | 1067.0 | 14985000 | 11389500 | 1074.8 | -0.73 |
| PETRONET | 2026-02-06 | 297.0 | 298.4 | 294.55 | 297.05 | 2998200 | 2120400 | 299.4 | -0.78 |
| CANBK | 2026-02-06 | 148.4 | 149.65 | 145.29 | 147.77 | 38488500 | 31583250 | 148.93 | -0.78 |
| ICICIPRULI | 2026-02-06 | 652.5 | 658.35 | 647.05 | 653.0 | 1444850 | 680800 | 658.25 | -0.8 |
| INDIANB | 2026-02-06 | 881.35 | 882.0 | 862.6 | 874.15 | 1742000 | 1533000 | 881.5 | -0.83 |
| HDFCBANK | 2026-02-06 | 947.9 | 951.2 | 941.6 | 944.3 | 13563550 | 7764900 | 952.35 | -0.85 |
| RBLBANK | 2026-02-06 | 305.0 | 305.85 | 300.05 | 303.15 | 6705600 | 6410325 | 305.9 | -0.9 |
| INFY | 2026-02-06 | 1520.4 | 1525.0 | 1486.1 | 1511.8 | 12240000 | 11404800 | 1526.7 | -0.98 |
| HUDCO | 2026-02-06 | 193.5 | 193.5 | 187.25 | 192.38 | 7972575 | 5722050 | 194.33 | -1.0 |
| INDHOTEL | 2026-02-06 | 688.95 | 689.4 | 676.25 | 683.75 | 2355000 | 2153000 | 690.95 | -1.04 |
| SBILIFE | 2026-02-06 | 2027.0 | 2027.0 | 1982.1 | 2000.4 | 1309500 | 830625 | 2023.2 | -1.13 |
| CAMS | 2026-02-06 | 727.7 | 728.25 | 711.0 | 724.15 | 1396500 | 843750 | 733.6 | -1.29 |
| MANKIND | 2026-02-06 | 2087.9 | 2087.9 | 2028.4 | 2060.9 | 363375 | 356625 | 2088.1 | -1.3 |
| IREDA | 2026-02-06 | 128.32 | 129.97 | 124.8 | 128.17 | 14976450 | 9904950 | 129.89 | -1.32 |
| HCLTECH | 2026-02-06 | 1609.0 | 1609.0 | 1575.3 | 1593.5 | 4485600 | 2660000 | 1614.8 | -1.32 |
| RECLTD | 2026-02-06 | 377.1 | 377.3 | 368.05 | 373.45 | 20311200 | 17018400 | 378.5 | -1.33 |
| MCX | 2026-02-06 | 2372.0 | 2406.9 | 2332.5 | 2389.8 | 6910625 | 6781875 | 2422.1 | -1.33 |
| ASIANPAINT | 2026-02-06 | 2426.3 | 2448.0 | 2395.1 | 2410.1 | 1057250 | 1026750 | 2442.9 | -1.34 |
| WIPRO | 2026-02-06 | 232.9 | 233.91 | 228.61 | 230.9 | 23052000 | 19983000 | 234.04 | -1.34 |
| LAURUSLABS | 2026-02-06 | 963.5 | 963.95 | 943.05 | 953.35 | 2331550 | 1973700 | 967.95 | -1.51 |
| TMPV | 2026-02-06 | 365.0 | 383.3 | 360.3 | 369.8 | 27868000 | 18040800 | 375.65 | -1.56 |
| MPHASIS | 2026-02-06 | 2650.0 | 2650.0 | 2582.9 | 2617.4 | 790350 | 665225 | 2660.0 | -1.6 |
| NUVAMA | 2026-02-06 | 1371.4 | 1371.4 | 1330.2 | 1360.3 | 736500 | 526500 | 1383.3 | -1.66 |
| HEROMOTOCO | 2026-02-06 | 5718.0 | 5747.0 | 5623.0 | 5660.0 | 1362900 | 761250 | 5756.0 | -1.67 |
| TCS | 2026-02-06 | 2990.0 | 2990.0 | 2922.4 | 2950.6 | 4391625 | 3236625 | 3001.2 | -1.69 |
| SUPREMEIND | 2026-02-06 | 3732.6 | 3735.0 | 3647.3 | 3684.4 | 267750 | 241675 | 3752.9 | -1.83 |
| LTIM | 2026-02-06 | 5648.0 | 5683.5 | 5521.5 | 5581.5 | 542550 | 453900 | 5687.5 | -1.86 |
| TECHM | 2026-02-06 | 1655.0 | 1655.0 | 1601.2 | 1622.1 | 3111000 | 2139000 | 1653.4 | -1.89 |
| DALBHARAT | 2026-02-06 | 2143.5 | 2158.0 | 2102.0 | 2121.8 | 268125 | 252850 | 2162.8 | -1.9 |
| DELHIVERY | 2026-02-06 | 443.15 | 445.45 | 430.85 | 437.05 | 3473550 | 2716175 | 445.75 | -1.95 |
| ZYDUSLIFE | 2026-02-06 | 909.8 | 909.8 | 885.2 | 888.95 | 1494900 | 1090800 | 908.85 | -2.19 |
| PERSISTENT | 2026-02-06 | 5978.0 | 5978.0 | 5746.0 | 5857.0 | 807000 | 600100 | 5990.0 | -2.22 |
| CDSL | 2026-02-06 | 1362.0 | 1362.0 | 1314.1 | 1333.3 | 2066725 | 1624975 | 1364.8 | -2.31 |
| HDFCLIFE | 2026-02-06 | 719.9 | 724.1 | 701.4 | 706.15 | 5172200 | 2372700 | 723.8 | -2.44 |
| CONCOR | 2026-02-06 | 517.2 | 518.35 | 503.65 | 508.35 | 3558750 | 3347500 | 521.35 | -2.49 |
| SYNGENE | 2026-02-06 | 458.3 | 458.75 | 441.0 | 449.5 | 3097000 | 1824000 | 461.4 | -2.58 |
| NBCC | 2026-02-06 | 100.05 | 100.22 | 96.65 | 98.4 | 19714500 | 19246500 | 101.05 | -2.62 |
| MOTHERSON | 2026-02-06 | 119.8 | 119.81 | 116.0 | 118.18 | 37515000 | 12804300 | 121.4 | -2.65 |
| OFSS | 2026-02-06 | 7351.0 | 7467.5 | 7144.0 | 7259.0 | 349950 | 127725 | 7457.5 | -2.66 |
| NAUKRI | 2026-02-06 | 1171.7 | 1171.7 | 1123.4 | 1135.2 | 2987625 | 1339875 | 1168.2 | -2.82 |
| IEX | 2026-02-06 | 124.71 | 124.71 | 119.95 | 121.25 | 17688750 | 9041250 | 125.15 | -3.12 |
| ASTRAL | 2026-02-06 | 1495.0 | 1528.4 | 1442.9 | 1458.0 | 2950350 | 1052300 | 1508.1 | -3.32 |
| COFORGE | 2026-02-06 | 1595.5 | 1595.5 | 1537.1 | 1551.6 | 3374625 | 2170500 | 1606.3 | -3.41 |
| TATAELXSI | 2026-02-06 | 5365.5 | 5365.5 | 5106.5 | 5200.5 | 642100 | 332400 | 5412.0 | -3.91 |
| TATATECH | 2026-02-06 | 642.95 | 642.95 | 612.75 | 619.0 | 4076800 | 1125600 | 644.6 | -3.97 |
| SIEMENS | 2026-02-06 | 3300.0 | 3336.9 | 3130.0 | 3176.1 | 2786700 | 432075 | 3314.8 | -4.18 |