| symbol | date | open | high | low | close | volume | OI | Previous OI | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|---|
| ULTRACEMCO | 2026-02-06 | 12721.0 | 12800.0 | 12647.0 | 12731.0 | 153050 | 2263650 | 2262550 | 12792.0 | -0.48 |
| TORNTPHARM | 2026-02-06 | 3917.6 | 3930.9 | 3890.4 | 3924.6 | 377000 | 2621250 | 2539000 | 3945.2 | -0.52 |
| INOXWIND | 2026-02-06 | 106.34 | 106.83 | 103.25 | 106.47 | 9177025 | 82521300 | 82127850 | 107.27 | -0.75 |
| CANBK | 2026-02-06 | 148.4 | 149.65 | 145.29 | 147.77 | 38488500 | 163181250 | 163059750 | 148.93 | -0.78 |
| ICICIPRULI | 2026-02-06 | 652.5 | 658.35 | 647.05 | 653.0 | 1444850 | 14169150 | 14025775 | 658.25 | -0.8 |
| EICHERMOT | 2026-02-06 | 7208.0 | 7229.0 | 7141.0 | 7183.0 | 312300 | 5104050 | 5057325 | 7242.5 | -0.82 |
| HDFCBANK | 2026-02-06 | 947.9 | 951.2 | 941.6 | 944.3 | 13563550 | 226195200 | 225437300 | 952.35 | -0.85 |
| RBLBANK | 2026-02-06 | 305.0 | 305.85 | 300.05 | 303.15 | 6705600 | 75018900 | 73920350 | 305.9 | -0.9 |
| BHEL | 2026-02-06 | 270.0 | 270.25 | 263.6 | 267.6 | 9720375 | 74458125 | 74187750 | 270.1 | -0.93 |
| INFY | 2026-02-06 | 1520.4 | 1525.0 | 1486.1 | 1511.8 | 12240000 | 67986400 | 67424800 | 1526.7 | -0.98 |
| INDHOTEL | 2026-02-06 | 688.95 | 689.4 | 676.25 | 683.75 | 2355000 | 25919000 | 25740000 | 690.95 | -1.04 |
| SBILIFE | 2026-02-06 | 2027.0 | 2027.0 | 1982.1 | 2000.4 | 1309500 | 10023000 | 9787875 | 2023.2 | -1.13 |
| PNB | 2026-02-06 | 123.89 | 124.58 | 121.32 | 122.94 | 36464000 | 221680000 | 219304000 | 124.34 | -1.13 |
| MANKIND | 2026-02-06 | 2087.9 | 2087.9 | 2028.4 | 2060.9 | 363375 | 2448900 | 2443725 | 2088.1 | -1.3 |
| IREDA | 2026-02-06 | 128.32 | 129.97 | 124.8 | 128.17 | 14976450 | 59657400 | 58080750 | 129.89 | -1.32 |
| HCLTECH | 2026-02-06 | 1609.0 | 1609.0 | 1575.3 | 1593.5 | 4485600 | 17896550 | 17121300 | 1614.8 | -1.32 |
| RECLTD | 2026-02-06 | 377.1 | 377.3 | 368.05 | 373.45 | 20311200 | 74355450 | 73756200 | 378.5 | -1.33 |
| MCX | 2026-02-06 | 2372.0 | 2406.9 | 2332.5 | 2389.8 | 6910625 | 2898750 | 2671875 | 2422.1 | -1.33 |
| ASIANPAINT | 2026-02-06 | 2426.3 | 2448.0 | 2395.1 | 2410.1 | 1057250 | 13002000 | 12945250 | 2442.9 | -1.34 |
| WIPRO | 2026-02-06 | 232.9 | 233.91 | 228.61 | 230.9 | 23052000 | 126777000 | 121752000 | 234.04 | -1.34 |
| LAURUSLABS | 2026-02-06 | 963.5 | 963.95 | 943.05 | 953.35 | 2331550 | 38644400 | 38125900 | 967.95 | -1.51 |
| SUPREMEIND | 2026-02-06 | 3732.6 | 3735.0 | 3647.3 | 3684.4 | 267750 | 1773100 | 1764000 | 3752.9 | -1.83 |
| TECHM | 2026-02-06 | 1655.0 | 1655.0 | 1601.2 | 1622.1 | 3111000 | 17384400 | 17319600 | 1653.4 | -1.89 |
| PAYTM | 2026-02-06 | 1210.5 | 1212.1 | 1171.1 | 1189.9 | 2987000 | 16037000 | 15715100 | 1214.2 | -2.0 |
| ZYDUSLIFE | 2026-02-06 | 909.8 | 909.8 | 885.2 | 888.95 | 1494900 | 9084600 | 9002700 | 908.85 | -2.19 |
| PERSISTENT | 2026-02-06 | 5978.0 | 5978.0 | 5746.0 | 5857.0 | 807000 | 2065600 | 2037000 | 5990.0 | -2.22 |
| CDSL | 2026-02-06 | 1362.0 | 1362.0 | 1314.1 | 1333.3 | 2066725 | 9005525 | 8856375 | 1364.8 | -2.31 |
| 360ONE | 2026-02-06 | 1139.3 | 1139.3 | 1105.7 | 1118.8 | 528000 | 2614000 | 2582500 | 1146.2 | -2.39 |
| LUPIN | 2026-02-06 | 2217.2 | 2217.2 | 2165.0 | 2172.4 | 1406750 | 6690350 | 6573050 | 2226.3 | -2.42 |
| KFINTECH | 2026-02-06 | 977.2 | 984.2 | 949.2 | 968.6 | 863000 | 4216050 | 4150800 | 992.6 | -2.42 |
| HDFCLIFE | 2026-02-06 | 719.9 | 724.1 | 701.4 | 706.15 | 5172200 | 35673000 | 33976800 | 723.8 | -2.44 |
| CONCOR | 2026-02-06 | 517.2 | 518.35 | 503.65 | 508.35 | 3558750 | 32222500 | 31588750 | 521.35 | -2.49 |
| SYNGENE | 2026-02-06 | 458.3 | 458.75 | 441.0 | 449.5 | 3097000 | 8739000 | 8408000 | 461.4 | -2.58 |
| OFSS | 2026-02-06 | 7351.0 | 7467.5 | 7144.0 | 7259.0 | 349950 | 1205850 | 1154700 | 7457.5 | -2.66 |
| NAUKRI | 2026-02-06 | 1171.7 | 1171.7 | 1123.4 | 1135.2 | 2987625 | 10678500 | 9801000 | 1168.2 | -2.82 |
| SOLARINDS | 2026-02-06 | 13470.0 | 13470.0 | 12870.0 | 13035.0 | 145300 | 1287900 | 1281900 | 13421.0 | -2.88 |
| IEX | 2026-02-06 | 124.71 | 124.71 | 119.95 | 121.25 | 17688750 | 77883750 | 73128750 | 125.15 | -3.12 |
| ASTRAL | 2026-02-06 | 1495.0 | 1528.4 | 1442.9 | 1458.0 | 2950350 | 7017175 | 6726475 | 1508.1 | -3.32 |
| COFORGE | 2026-02-06 | 1595.5 | 1595.5 | 1537.1 | 1551.6 | 3374625 | 11990625 | 11616000 | 1606.3 | -3.41 |
| TATAELXSI | 2026-02-06 | 5365.5 | 5365.5 | 5106.5 | 5200.5 | 642100 | 1168900 | 1124700 | 5412.0 | -3.91 |
| TATATECH | 2026-02-06 | 642.95 | 642.95 | 612.75 | 619.0 | 4076800 | 10998400 | 9970400 | 644.6 | -3.97 |
| SIEMENS | 2026-02-06 | 3300.0 | 3336.9 | 3130.0 | 3176.1 | 2786700 | 1780000 | 1744250 | 3314.8 | -4.18 |
| UNOMINDA | 2026-02-06 | 1230.0 | 1230.0 | 1153.0 | 1159.3 | 2028950 | 5900400 | 5861900 | 1235.7 | -6.18 |