This website is Under Maintenance
IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.
This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.
How to use the data table is explained clearly below. Please refer to the section beneath the table for details.
Latest Bar Date is – 19 December 2025. All data used here is after market closed.
Stocks Falling Price with Falling OI
| symbol | date | open | high | low | close | volume | OI | Previous OI | OI% | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NMDC | 2025-12-19 | 76.72 | 76.78 | 75.8 | 76.51 | 19554750 | 642424500 | 643383000 | -0.15 | 76.72 | -0.27 |
| CROMPTON | 2025-12-19 | 258.0 | 258.0 | 251.2 | 256.25 | 5733000 | 51874200 | 52074000 | -0.38 | 256.35 | -0.04 |
| ICICIBANK | 2025-12-19 | 1360.0 | 1363.0 | 1354.1 | 1356.8 | 8311100 | 92176000 | 92607900 | -0.47 | 1359.5 | -0.2 |
| CANBK | 2025-12-19 | 149.66 | 150.91 | 147.6 | 149.0 | 28971000 | 120534750 | 121277250 | -0.61 | 149.7 | -0.47 |
| KOTAKBANK | 2025-12-19 | 2172.1 | 2181.3 | 2161.0 | 2163.8 | 2154800 | 33108400 | 33310000 | -0.61 | 2170.6 | -0.31 |
| DIXON | 2025-12-19 | 13324.0 | 13388.0 | 13093.0 | 13268.0 | 703500 | 1903000 | 1915900 | -0.67 | 13326.0 | -0.44 |
| MARICO | 2025-12-19 | 741.65 | 744.0 | 734.7 | 742.8 | 1705200 | 33067200 | 33318000 | -0.75 | 742.95 | -0.02 |
| JSWSTEEL | 2025-12-19 | 1089.8 | 1090.0 | 1078.3 | 1082.2 | 2249100 | 45762300 | 46311075 | -1.18 | 1084.0 | -0.17 |
| BLUESTARCO | 2025-12-19 | 1840.2 | 1858.0 | 1756.7 | 1787.4 | 896025 | 2210650 | 2239900 | -1.31 | 1855.3 | -3.66 |
| GODREJCP | 2025-12-19 | 1186.0 | 1191.7 | 1175.9 | 1189.0 | 1013000 | 8915000 | 9066500 | -1.67 | 1189.1 | -0.01 |
| NATIONALUM | 2025-12-19 | 280.85 | 281.6 | 276.65 | 279.45 | 9333750 | 49470000 | 50355000 | -1.76 | 279.55 | -0.04 |
| SUNPHARMA | 2025-12-19 | 1758.0 | 1764.2 | 1745.1 | 1749.4 | 1443750 | 12085850 | 12323150 | -1.93 | 1749.5 | -0.01 |
| SAIL | 2025-12-19 | 128.0 | 128.1 | 123.9 | 126.06 | 26761800 | 153187100 | 157069300 | -2.47 | 127.26 | -0.94 |
| DRREDDY | 2025-12-19 | 1276.5 | 1291.0 | 1268.4 | 1277.0 | 2245625 | 12169375 | 12521250 | -2.81 | 1279.6 | -0.2 |
| HINDALCO | 2025-12-19 | 860.1 | 864.65 | 848.0 | 852.8 | 7119000 | 134535800 | 139028400 | -3.23 | 858.0 | -0.61 |
| DALBHARAT | 2025-12-19 | 2048.0 | 2048.0 | 2011.5 | 2021.3 | 498875 | 2080325 | 2156050 | -3.51 | 2028.1 | -0.34 |
| SYNGENE | 2025-12-19 | 662.0 | 666.0 | 645.15 | 655.55 | 2291000 | 7777000 | 8070000 | -3.63 | 658.25 | -0.41 |
| HINDZINC | 2025-12-19 | 592.55 | 592.85 | 579.5 | 590.3 | 10256925 | 29702575 | 30884700 | -3.83 | 592.35 | -0.35 |
| VOLTAS | 2025-12-19 | 1390.0 | 1418.1 | 1368.0 | 1379.4 | 2326875 | 9150750 | 9540375 | -4.08 | 1404.6 | -1.79 |
| COFORGE | 2025-12-19 | 1875.0 | 1877.0 | 1837.2 | 1845.6 | 2469000 | 11287875 | 11876250 | -4.95 | 1859.2 | -0.73 |
| LTIM | 2025-12-19 | 6279.5 | 6298.5 | 6028.0 | 6184.5 | 1394250 | 1968450 | 2157900 | -8.78 | 6271.5 | -1.39 |