English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App Check
Credit Score
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Increase in Price
Sep 11, 09:25
in for

An increase in open interest along with an increase in price mostly indicates long positions being built up, except for very weak stocks where some traders may short the stock on a rally.

Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open
Interest		 Increase in OI Increase
(%)		 Vol. Shares
Prev. Volume		 % Change
IOC 28-Sep-23 94.50 0.05 0.05% 96.10
94.50		 95.31 106,479,750 2,544,750 2.45% 9,018,750
53,556,750		 -83.16%
IDFCFIRSTB 26-Oct-23 95.15 0.70 0.74% 95.90
95.10		 95.41 32,190,000 1,710,000 5.61% 3,120,000
10,455,000		 -70.16%
IDFCFIRSTB 28-Sep-23 95.45 0.55 0.58% 96.40
95.40		 95.81 262,215,000 765,000 0.29% 8,760,000
52,920,000		 -83.45%
RECLTD 28-Sep-23 271.60 0.20 0.07% 284.80
270.20		 277.46 61,640,000 656,000 1.08% 25,704,000
163,648,000		 -84.29%
FEDERALBNK 28-Sep-23 148.20 0.30 0.20% 149.65
147.95		 148.79 126,550,000 415,000 0.33% 3,590,000
49,270,000		 -92.71%
MOTHERSON 28-Sep-23 100.45 0.50 0.50% 101.90
100.30		 101.34 77,475,200 397,600 0.52% 3,322,800
5,964,000		 -44.29%
GAIL 28-Sep-23 128.80 0.30 0.23% 129.80
128.15		 129.27 130,076,400 384,300 0.30% 4,181,550
56,894,700		 -92.65%
BEL 28-Sep-23 146.40 2.65 1.84% 147.55
144.00		 146.00 72,407,100 319,200 0.44% 7,324,500
31,401,300		 -76.67%
IOC 26-Oct-23 95.40 0.30 0.32% 96.95
95.40		 95.97 5,343,000 282,750 5.59% 877,500
3,412,500		 -74.29%
NATIONALUM 28-Sep-23 100.25 0.30 0.30% 100.95
100.15		 100.56 68,910,000 240,000 0.35% 1,320,000
18,945,000		 -93.03%
RECLTD 26-Oct-23 273.75 1.05 0.39% 285.95
272.40		 279.95 3,520,000 200,000 6.02% 1,184,000
7,976,000		 -85.16%
TATAMOTORS 28-Sep-23 636.00 5.70 0.90% 637.90
633.65		 636.04 64,304,550 196,650 0.31% 3,327,375
29,514,600		 -88.73%
GAIL 26-Oct-23 129.65 0.25 0.19% 131.60
129.65		 130.16 4,263,900 192,150 4.72% 430,050
2,937,150		 -85.36%
ASHOKLEY 28-Sep-23 185.10 0.60 0.33% 185.50
184.70		 185.22 85,210,000 175,000 0.21% 1,145,000
21,965,000		 -94.79%
ICICIBANK 28-Sep-23 975.90 3.45 0.35% 976.45
973.15		 974.62 88,251,100 167,300 0.19% 963,900
18,792,900		 -94.87%
IDEA 30-Nov-23 10.80 0.05 0.47% 10.80
10.80		 10.80 13,920,000 160,000 1.16% 240,000
9,040,000		 -97.35%
WIPRO 28-Sep-23 434.30 2.25 0.52% 435.00
428.75		 434.21 35,175,000 153,000 0.44% 759,000
5,761,500		 -86.83%
HCLTECH 28-Sep-23 1,276.50 12.90 1.02% 1,279.50
1,271.70		 1,275.18 9,600,500 141,400 1.49% 491,400
3,527,300		 -86.07%
PETRONET 28-Sep-23 253.40 2.00 0.80% 254.90
251.65		 253.44 21,225,000 111,000 0.53% 960,000
13,851,000		 -93.07%
M&MFIN 28-Sep-23 300.85 0.10 0.03% 302.90
300.15		 301.88 40,584,000 104,000 0.26% 700,000
20,164,000		 -96.53%
ADANIPORTS 28-Sep-23 843.05 16.20 1.96% 848.00
830.60		 842.86 43,107,200 100,800 0.23% 2,189,600
9,644,000		 -77.30%
TATACOMM 28-Sep-23 1,921.95 29.25 1.55% 1,939.65
1,914.15		 1,927.75 6,789,500 98,500 1.47% 598,000
1,429,000		 -58.15%
LT 28-Sep-23 2,907.65 6.55 0.23% 2,935.00
2,905.40		 2,912.50 7,117,500 79,500 1.13% 290,400
5,916,600		 -95.09%
BEL 26-Oct-23 147.40 2.60 1.80% 148.70
145.60		 147.12 2,810,100 74,100 2.71% 518,700
1,749,900		 -70.36%
IGL 28-Sep-23 484.20 0.85 0.18% 487.00
483.10		 485.64 12,619,750 72,875 0.58% 222,750
6,176,500		 -96.39%
BIOCON 28-Sep-23 269.00 1.25 0.47% 270.00
268.40		 269.14 29,852,500 72,500 0.24% 290,000
3,385,000		 -91.43%
AXISBANK 28-Sep-23 988.75 5.00 0.51% 988.90
983.00		 986.64 42,100,000 71,250 0.17% 483,750
8,990,625		 -94.62%
INFY 28-Sep-23 1,478.15 3.95 0.27% 1,479.90
1,471.20		 1,474.92 21,581,200 70,800 0.33% 354,000
3,642,000		 -90.28%
TATAMOTORS 26-Oct-23 640.75 6.10 0.96% 642.05
638.30		 640.38 2,126,100 66,975 3.25% 223,725
1,635,900		 -86.32%
RELIANCE 28-Sep-23 2,472.45 11.05 0.45% 2,477.70
2,463.00		 2,472.95 44,516,750 65,250 0.15% 1,704,000
13,150,500		 -87.04%
TATAPOWER 26-Oct-23 273.00 1.00 0.37% 275.90
273.00		 274.37 4,039,875 60,750 1.53% 259,875
5,983,875		 -95.66%
CANBK 28-Sep-23 344.65 3.85 1.13% 345.40
341.75		 344.39 58,781,700 59,400 0.10% 3,088,800
21,810,600		 -85.84%
JINDALSTEL 28-Sep-23 703.15 2.40 0.34% 708.90
702.80		 705.86 23,838,750 56,250 0.24% 367,500
3,410,000		 -89.22%
HINDPETRO 28-Sep-23 261.80 0.20 0.08% 263.95
261.80		 262.95 46,448,100 54,000 0.12% 904,500
14,909,400		 -93.93%
CONCOR 28-Sep-23 721.60 11.65 1.64% 723.60
715.15		 721.15 6,574,000 53,000 0.81% 775,000
6,059,000		 -87.21%
TATAPOWER 28-Sep-23 270.70 0.65 0.24% 274.50
270.70		 272.48 92,532,375 50,625 0.05% 3,672,000
78,472,125		 -95.32%
IOC 30-Nov-23 96.25 0.50 0.52% 96.85
96.25		 96.63 672,750 48,750 7.81% 68,250
526,500		 -87.04%
LICHSGFIN 28-Sep-23 458.30 3.10 0.68% 460.95
457.15		 459.48 20,760,000 48,000 0.23% 532,000
5,608,000		 -90.51%
LAURUSLABS 28-Sep-23 411.50 1.70 0.41% 414.65
409.90		 412.47 10,239,100 47,600 0.47% 479,400
3,711,100		 -87.08%
KOTAKBANK 28-Sep-23 1,802.45 6.10 0.34% 1,804.05
1,798.35		 1,801.54 28,667,200 47,200 0.16% 359,200
6,147,600		 -94.16%
FEDERALBNK 26-Oct-23 149.15 0.15 0.10% 150.40
149.15		 149.60 3,285,000 45,000 1.39% 215,000
2,025,000		 -89.38%
VOLTAS 28-Sep-23 915.45 7.30 0.80% 916.90
911.10		 913.86 6,867,000 42,600 0.62% 231,600
2,097,000		 -88.96%
IDFC 28-Sep-23 130.00 0.75 0.58% 130.85
129.60		 130.12 102,340,000 40,000 0.04% 2,000,000
15,240,000		 -86.88%
JUBLFOOD 28-Sep-23 536.55 5.65 1.06% 536.75
532.50		 534.39 15,801,250 40,000 0.25% 303,750
2,452,500		 -87.61%
NIFTY 28-Sep-23 19,950.00 77.55 0.39% 19,963.90
19,892.00		 19,939.96 10,074,300 39,150 0.39% 470,100
5,070,750		 -90.73%
M&M 28-Sep-23 1,581.00 6.10 0.39% 1,584.05
1,572.00		 1,577.66 14,748,300 37,100 0.25% 197,400
1,919,400		 -89.72%
ITC 28-Sep-23 446.30 1.50 0.34% 447.35
444.80		 445.92 67,950,400 36,800 0.05% 652,800
10,614,400		 -93.85%
JSWSTEEL 28-Sep-23 819.35 2.40 0.29% 821.80
817.00		 819.41 17,517,600 36,450 0.21% 357,750
4,706,100		 -92.40%
GLENMARK 28-Sep-23 788.50 10.20 1.31% 791.55
780.40		 787.24 8,033,000 36,250 0.45% 490,100
3,232,050		 -84.84%
SBIN 26-Oct-23 593.00 4.05 0.69% 594.00
591.05		 592.79 3,892,500 34,500 0.89% 111,000
1,999,500		 -94.45%
CROMPTON 28-Sep-23 318.70 1.05 0.33% 319.45
318.05		 318.79 12,751,200 32,400 0.25% 169,200
5,886,000		 -97.13%
AARTIIND 28-Sep-23 521.00 2.30 0.44% 523.40
519.00		 521.07 12,032,000 32,000 0.27% 279,000
2,523,000		 -88.94%
ASHOKLEY 26-Oct-23 186.55 0.70 0.38% 188.00
186.40		 186.66 2,250,000 30,000 1.35% 85,000
1,100,000		 -92.27%
ABFRL 28-Sep-23 230.45 0.65 0.28% 231.45
229.70		 230.72 28,797,600 28,600 0.10% 345,800
5,171,400		 -93.31%
HDFCBANK 26-Oct-23 1,645.55 7.70 0.47% 1,647.60
1,644.00		 1,646.22 4,621,100 28,050 0.61% 107,250
1,190,750		 -90.99%
AUROPHARMA 28-Sep-23 868.10 7.45 0.87% 868.80
860.05		 865.54 13,978,800 25,300 0.18% 198,000
2,366,100		 -91.63%
MARICO 28-Sep-23 592.30 3.35 0.57% 593.00
589.25		 591.43 11,803,200 25,200 0.21% 116,400
608,400		 -80.87%
ABCAPITAL 26-Oct-23 190.10 1.25 0.66% 190.15
189.10		 189.73 837,000 21,600 2.65% 43,200
378,000		 -88.57%
ADANIENT 28-Sep-23 2,563.00 34.10 1.35% 2,595.75
2,551.75		 2,578.34 9,927,300 21,600 0.22% 327,600
1,876,500		 -82.54%
JUBLFOOD 26-Oct-23 534.95 5.25 0.99% 534.95
529.80		 533.00 893,750 21,250 2.44% 53,750
195,000		 -72.44%
NTPC 26-Oct-23 243.05 0.25 0.10% 245.25
243.00		 244.12 1,629,000 21,000 1.31% 156,000
1,632,000		 -90.44%
SBICARD 28-Sep-23 846.10 2.15 0.25% 849.80
844.40		 846.84 7,932,800 20,800 0.26% 97,600
1,603,200		 -93.91%
TECHM 28-Sep-23 1,270.00 5.05 0.40% 1,272.65
1,266.60		 1,270.66 12,325,800 20,400 0.17% 127,800
2,952,000		 -95.67%
TCS 28-Sep-23 3,482.60 23.85 0.69% 3,486.00
3,460.55		 3,475.00 10,065,300 18,900 0.19% 276,675
1,719,725		 -83.91%
BANKNIFTY 28-Sep-23 45,465.75 146.10 0.32% 45,494.00
45,400.00		 45,451.61 2,002,515 18,495 0.93% 133,380
2,564,310		 -94.80%
APOLLOHOSP 28-Sep-23 5,102.00 92.65 1.85% 5,104.15
5,030.05		 5,073.02 2,173,500 18,375 0.85% 146,125
327,750		 -55.42%
ZYDUSLIFE 28-Sep-23 635.95 4.95 0.78% 636.60
631.30		 635.09 6,982,200 18,000 0.26% 133,200
1,756,800		 -92.42%
PETRONET 26-Oct-23 254.80 2.05 0.81% 255.90
252.90		 254.65 903,000 18,000 2.03% 60,000
744,000		 -91.94%
SUNTV 28-Sep-23 623.35 1.45 0.23% 626.80
613.50		 623.59 7,812,000 16,500 0.21% 93,000
1,317,000		 -92.94%
INDHOTEL 28-Sep-23 431.50 1.15 0.27% 433.00
429.45		 431.65 18,300,000 16,000 0.09% 288,000
3,536,000		 -91.86%
INDIGO 28-Sep-23 2,501.50 17.40 0.70% 2,505.00
2,490.40		 2,499.06 6,138,900 15,300 0.25% 66,600
1,372,500		 -95.15%
CUB 26-Oct-23 135.50 1.30 0.97% 135.70
134.95		 135.31 1,870,000 15,000 0.81% 110,000
910,000		 -87.91%
MCDOWELL-N 28-Sep-23 1,060.40 0.70 0.07% 1,068.00
1,060.00		 1,064.90 10,819,900 14,700 0.14% 119,700
1,398,600		 -91.44%
RELIANCE 26-Oct-23 2,487.60 10.50 0.42% 2,494.70
2,485.05		 2,489.99 1,221,000 14,000 1.16% 56,500
759,750		 -92.56%
VEDL 26-Oct-23 239.80 0.10 0.04% 240.30
239.60		 239.97 4,836,000 14,000 0.29% 66,000
826,000		 -92.01%
MARUTI 28-Sep-23 10,441.35 88.60 0.86% 10,462.00
10,305.10		 10,422.35 2,795,100 13,800 0.50% 109,800
557,000		 -80.29%
RAMCOCEM 28-Sep-23 900.55 2.60 0.29% 905.65
900.30		 902.72 3,452,700 13,600 0.40% 66,300
893,350		 -92.58%
MGL 28-Sep-23 1,060.60 0.55 0.05% 1,064.10
1,054.80		 1,062.23 2,368,000 13,600 0.58% 43,200
468,800		 -90.78%
ICICIPRULI 26-Oct-23 564.55 0.95 0.17% 566.40
563.90		 564.95 139,500 13,500 10.71% 34,500
165,000		 -79.09%
POWERGRID 26-Oct-23 262.35 0.80 0.31% 264.00
262.25		 262.92 874,800 13,500 1.57% 51,300
926,100		 -94.46%
BIOCON 26-Oct-23 270.90 1.20 0.44% 271.65
270.85		 271.15 1,182,500 12,500 1.07% 27,500
345,000		 -92.03%
BAJAJFINSV 28-Sep-23 1,549.00 2.10 0.14% 1,554.00
1,539.70		 1,550.32 9,753,500 12,000 0.12% 147,500
4,066,500		 -96.37%
KOTAKBANK 26-Oct-23 1,812.25 3.25 0.18% 1,817.00
1,811.00		 1,814.42 787,200 12,000 1.55% 27,200
305,600		 -91.10%
OFSS 28-Sep-23 4,399.15 36.50 0.84% 4,414.95
4,361.45		 4,391.35 289,400 11,400 4.10% 30,600
202,400		 -84.88%
ITC 26-Oct-23 449.00 1.05 0.23% 449.50
448.55		 449.11 2,112,000 11,200 0.53% 43,200
608,000		 -92.89%
EICHERMOT 28-Sep-23 3,389.55 2.95 0.09% 3,390.00
3,375.00		 3,382.94 3,732,400 10,850 0.29% 48,300
514,675		 -90.62%
HINDUNILVR 28-Sep-23 2,535.90 10.65 0.42% 2,535.90
2,517.85		 2,528.32 8,269,200 10,200 0.12% 128,700
1,228,800		 -89.53%
GRANULES 28-Sep-23 315.60 1.75 0.56% 315.95
313.45		 314.92 8,806,000 10,000 0.11% 76,000
2,580,000		 -97.05%
IDFC 26-Oct-23 130.80 0.80 0.62% 131.80
130.80		 131.40 3,210,000 10,000 0.31% 80,000
1,140,000		 -92.98%
ICICIBANK 26-Oct-23 981.80 2.75 0.28% 982.15
979.50		 981.18 1,318,800 9,100 0.69% 28,700
426,300		 -93.27%
INFY 26-Oct-23 1,473.10 4.20 0.29% 1,474.15
1,466.80		 1,470.72 1,522,800 8,800 0.58% 26,800
283,200		 -90.54%
ADANIPORTS 26-Oct-23 848.50 16.10 1.93% 853.35
843.80		 848.41 878,400 8,800 1.01% 70,400
384,000		 -81.67%
COALINDIA 30-Nov-23 285.05 1.35 0.48% 285.20
284.70		 284.98 520,800 8,400 1.64% 12,600
562,800		 -97.76%
HEROMOTOCO 28-Sep-23 3,019.20 9.90 0.33% 3,028.00
3,009.50		 3,022.20 3,705,600 7,800 0.21% 84,900
1,150,200		 -92.62%
LTIM 28-Sep-23 5,512.45 19.50 0.36% 5,515.95
5,474.35		 5,501.71 1,526,700 7,800 0.51% 28,950
298,350		 -90.30%
UPL 26-Oct-23 617.50 3.70 0.60% 617.75
615.30		 616.68 1,527,500 7,800 0.51% 26,000
451,100		 -94.24%
NATIONALUM 26-Oct-23 101.00 0.30 0.30% 101.60
101.00		 101.27 2,610,000 7,500 0.29% 67,500
1,012,500		 -93.33%
SBILIFE 28-Sep-23 1,347.45 3.55 0.26% 1,349.00
1,341.00		 1,345.96 9,567,000 7,500 0.08% 63,000
1,576,500		 -96.00%
WIPRO 26-Oct-23 437.05 2.45 0.56% 437.60
434.65		 436.56 2,010,000 7,500 0.37% 40,500
322,500		 -87.44%
DIXON 28-Sep-23 5,138.35 4.60 0.09% 5,169.00
5,130.25		 5,150.71 1,364,600 7,400 0.55% 34,200
587,000		 -94.17%
DIVISLAB 28-Sep-23 3,736.75 35.20 0.95% 3,741.00
3,692.35		 3,730.66 2,392,800 7,200 0.30% 89,600
419,800		 -78.66%
TRENT 28-Sep-23 2,100.40 8.05 0.38% 2,105.00
2,091.00		 2,100.33 3,417,200 7,200 0.21% 31,600
888,800		 -96.44%
AUBANK 28-Sep-23 735.20 0.05 0.01% 737.50
732.05		 735.51 13,573,000 7,000 0.05% 127,000
2,638,000		 -95.19%
PERSISTENT 28-Sep-23 5,979.95 33.40 0.56% 5,982.95
5,910.00		 5,957.80 1,243,900 6,825 0.55% 53,725
486,150		 -88.95%
INDUSTOWER 26-Oct-23 190.00 0.35 0.18% 190.85
190.00		 190.14 999,600 6,800 0.68% 54,400
1,091,400		 -95.02%
BAJFINANCE 28-Sep-23 7,423.00 2.70 0.04% 7,449.95
7,380.60		 7,435.44 4,179,250 6,750 0.16% 43,750
1,055,375		 -95.85%
TATAPOWER 30-Nov-23 274.45 0.55 0.20% 277.00
274.45		 276.10 560,250 6,750 1.22% 74,250
580,500		 -87.21%
ESCORTS 28-Sep-23 3,201.45 6.35 0.20% 3,217.95
3,201.00		 3,206.80 1,673,100 6,600 0.40% 42,350
480,975		 -91.19%
HDFCBANK 30-Nov-23 1,658.80 8.40 0.51% 1,660.90
1,655.00		 1,658.61 178,750 6,600 3.83% 23,650
165,550		 -85.71%
ACC 28-Sep-23 2,037.20 4.10 0.20% 2,046.75
2,023.05		 2,039.05 6,145,200 6,300 0.10% 79,800
1,108,200		 -92.80%
HDFCBANK 28-Sep-23 1,634.20 7.55 0.46% 1,635.80
1,630.00		 1,633.99 128,080,700 6,050 0.00% 1,607,650
28,003,250		 -94.26%
LUPIN 28-Sep-23 1,136.40 2.15 0.19% 1,137.50
1,131.05		 1,134.54 6,551,800 5,950 0.09% 60,350
1,405,900		 -95.71%
BANKBARODA 26-Oct-23 200.95 1.15 0.58% 201.35
200.45		 200.88 3,445,650 5,850 0.17% 111,150
2,193,750		 -94.93%
RELIANCE 30-Nov-23 2,504.50 7.35 0.29% 2,512.00
2,501.00		 2,507.22 103,750 5,750 5.87% 10,000
56,250		 -82.22%
BEL 30-Nov-23 149.00 3.30 2.26% 149.00
147.50		 148.35 256,500 5,700 2.27% 39,900
165,300		 -75.86%
AXISBANK 26-Oct-23 993.90 3.40 0.34% 995.55
990.50		 993.89 568,125 5,625 1.00% 21,875
392,500		 -94.43%
ABCAPITAL 28-Sep-23 188.40 0.75 0.40% 189.25
188.00		 188.68 37,546,200 5,400 0.01% 556,200
6,922,800		 -91.97%
BPCL 26-Oct-23 365.40 0.40 0.11% 368.05
365.30		 366.95 631,800 5,400 0.86% 61,200
568,800		 -89.24%
HINDPETRO 26-Oct-23 263.90 0.50 0.19% 265.70
263.90		 264.80 1,266,300 5,400 0.43% 51,300
769,500		 -93.33%
CONCOR 26-Oct-23 727.95 13.40 1.88% 729.00
722.30		 725.89 90,000 5,000 5.88% 27,000
177,000		 -84.75%
JINDALSTEL 26-Oct-23 709.45 2.95 0.42% 713.45
708.35		 711.63 178,750 5,000 2.88% 18,750
88,750		 -78.87%
BAJAJ-AUTO 28-Sep-23 4,794.70 22.60 0.47% 4,800.00
4,770.00		 4,792.79 2,361,500 4,500 0.19% 36,500
552,000		 -93.39%
HINDUNILVR 26-Oct-23 2,547.35 8.75 0.34% 2,549.00
2,537.50		 2,542.71 507,000 4,500 0.90% 9,600
107,400		 -91.06%
COLPAL 28-Sep-23 2,027.25 8.25 0.41% 2,033.70
2,012.30		 2,025.24 2,619,400 4,200 0.16% 17,850
322,700		 -94.47%
NIFTY 30-Nov-23 20,155.00 70.05 0.35% 20,164.25
20,113.70		 20,147.95 240,400 4,150 1.76% 12,700
134,300		 -90.54%
DRREDDY 28-Sep-23 5,652.00 43.30 0.77% 5,656.75
5,620.60		 5,645.29 2,873,750 4,000 0.14% 53,000
282,625		 -81.25%
DALBHARAT 28-Sep-23 2,341.00 8.90 0.38% 2,346.40
2,330.30		 2,339.16 1,543,500 4,000 0.26% 34,500
613,500		 -94.38%
CANFINHOME 28-Sep-23 779.00 2.10 0.27% 781.95
776.95		 780.00 4,273,425 3,900 0.09% 64,350
1,010,100		 -93.63%
GNFC 26-Oct-23 650.25 0.50 0.08% 651.90
650.05		 650.88 133,900 3,900 3.00% 13,000
79,300		 -83.61%
GNFC 28-Sep-23 646.75 1.20 0.19% 648.50
641.25		 647.19 7,781,800 3,900 0.05% 91,000
1,865,500		 -95.12%
ONGC 26-Oct-23 186.20 0.40 0.22% 186.75
186.20		 186.40 1,155,000 3,850 0.33% 53,900
685,300		 -92.13%
CROMPTON 26-Oct-23 320.50 0.60 0.19% 320.95
320.10		 320.64 284,400 3,600 1.28% 9,000
230,400		 -96.09%
AMBUJACEM 26-Oct-23 445.70 1.45 0.33% 449.05
445.70		 446.94 1,101,600 3,600 0.33% 19,800
297,000		 -93.33%
LAURUSLABS 26-Oct-23 411.95 0.80 0.19% 414.95
411.85		 413.50 554,200 3,400 0.62% 78,200
268,600		 -70.89%
AUROPHARMA 26-Oct-23 872.80 7.05 0.81% 873.90
865.50		 871.72 180,400 3,300 1.86% 15,400
115,500		 -86.67%
HAL 26-Oct-23 4,155.10 8.20 0.20% 4,200.00
4,155.10		 4,179.68 174,000 3,300 1.93% 17,700
147,600		 -88.01%
HDFCLIFE 26-Oct-23 664.85 2.90 0.44% 666.00
661.55		 664.35 181,500 3,300 1.85% 24,200
81,400		 -70.27%
ADANIENT 26-Oct-23 2,580.60 36.40 1.43% 2,610.90
2,579.70		 2,594.58 302,100 3,000 1.00% 13,800
94,200		 -85.35%
MARUTI 26-Oct-23 10,508.95 85.55 0.82% 10,530.00
10,433.65		 10,485.71 66,000 3,000 4.76% 7,700
21,200		 -63.68%
NTPC 30-Nov-23 245.00 0.75 0.31% 245.85
245.00		 245.42 276,000 3,000 1.10% 6,000
234,000		 -97.44%
NIFTY 26-Oct-23 20,046.10 71.25 0.36% 20,058.70
19,971.50		 20,041.50 814,050 2,800 0.35% 40,700
366,100		 -88.88%
IGL 26-Oct-23 488.00 1.55 0.32% 489.20
485.95		 488.07 237,875 2,750 1.17% 12,375
155,375		 -92.04%
INDIAMART 28-Sep-23 3,233.40 0.10 0.00% 3,240.00
3,203.15		 3,229.02 614,100 2,700 0.44% 10,800
183,000		 -94.10%
BATAINDIA 28-Sep-23 1,729.00 1.15 0.07% 1,731.50
1,721.85		 1,728.65 1,335,000 2,625 0.20% 26,250
454,875		 -94.23%
ABFRL 26-Oct-23 232.05 0.75 0.32% 232.85
231.15		 232.10 1,193,400 2,600 0.22% 33,800
408,200		 -91.72%
BAJAJFINSV 26-Oct-23 1,560.10 3.25 0.21% 1,564.85
1,558.45		 1,561.37 380,000 2,500 0.66% 8,000
248,000		 -96.77%
DABUR 28-Sep-23 570.60 2.55 0.45% 570.85
568.90		 570.01 17,562,500 2,500 0.01% 66,250
886,250		 -92.52%
PIIND 28-Sep-23 3,680.50 7.35 0.20% 3,690.00
3,653.10		 3,681.25 2,538,000 2,500 0.10% 14,000
416,500		 -96.64%
PEL 28-Sep-23 1,100.55 6.90 0.63% 1,104.95
1,090.40		 1,099.64 9,486,750 2,250 0.02% 147,000
1,922,250		 -92.35%
TITAN 28-Sep-23 3,204.00 1.65 0.05% 3,211.40
3,191.05		 3,200.30 4,710,000 2,250 0.05% 66,000
996,750		 -93.38%
ASIANPAINT 26-Oct-23 3,284.95 11.90 0.36% 3,318.00
3,278.90		 3,290.47 121,800 2,200 1.84% 5,800
22,200		 -73.87%
HCLTECH 26-Oct-23 1,274.30 11.00 0.87% 1,277.50
1,272.00		 1,274.12 493,500 2,100 0.43% 25,200
144,200		 -82.52%
TVSMOTOR 28-Sep-23 1,489.85 4.45 0.30% 1,494.00
1,467.50		 1,487.95 7,059,500 2,100 0.03% 74,900
894,600		 -91.63%
AARTIIND 26-Oct-23 524.55 1.90 0.36% 526.30
522.95		 525.49 608,000 2,000 0.33% 23,000
235,000		 -90.21%
ASIANPAINT 28-Sep-23 3,265.00 13.95 0.43% 3,267.00
3,240.00		 3,261.47 4,403,400 2,000 0.05% 42,800
538,800		 -92.06%
BHARATFORG 28-Sep-23 1,110.30 2.60 0.23% 1,119.50
1,108.60		 1,111.77 8,625,000 2,000 0.02% 153,000
2,277,000		 -93.28%
BHARTIARTL 26-Oct-23 892.25 1.20 0.13% 893.45
891.50		 892.29 328,700 1,900 0.58% 11,400
146,300		 -92.21%
HDFCAMC 28-Sep-23 2,550.55 16.40 0.65% 2,560.00
2,541.75		 2,554.44 5,179,200 1,800 0.03% 70,200
987,900		 -92.89%
TECHM 26-Oct-23 1,278.00 4.55 0.36% 1,280.70
1,277.55		 1,278.95 299,400 1,800 0.60% 8,400
97,800		 -91.41%
LUPIN 26-Oct-23 1,142.85 1.80 0.16% 1,142.85
1,137.90		 1,140.26 213,350 1,700 0.80% 3,400
58,650		 -94.20%
NAUKRI 28-Sep-23 4,498.50 14.60 0.33% 4,514.90
4,390.30		 4,482.18 1,484,400 1,650 0.11% 21,000
250,650		 -91.62%
ABB 26-Oct-23 4,594.80 85.60 1.90% 4,604.00
4,533.25		 4,572.93 29,250 1,500 5.41% 6,500
15,250		 -57.38%
PEL 26-Oct-23 1,105.35 7.40 0.67% 1,122.80
1,097.50		 1,106.42 245,250 1,500 0.62% 9,000
93,000		 -90.32%
SBILIFE 26-Oct-23 1,358.30 5.85 0.43% 1,358.30
1,349.55		 1,356.20 94,500 1,500 1.61% 3,750
30,000		 -87.50%
WIPRO 30-Nov-23 439.80 2.45 0.56% 439.80
439.50		 439.60 319,500 1,500 0.47% 6,000
81,000		 -92.59%
TATAMOTORS 30-Nov-23 645.45 6.50 1.02% 646.25
644.20		 645.67 125,400 1,425 1.15% 14,250
176,700		 -91.94%
COROMANDEL 28-Sep-23 1,131.35 1.50 0.13% 1,138.95
1,119.00		 1,132.40 1,615,600 1,400 0.09% 23,100
480,200		 -95.19%
EICHERMOT 26-Oct-23 3,411.35 4.15 0.12% 3,411.35
3,399.35		 3,405.00 117,950 1,400 1.20% 3,150
32,375		 -90.27%
LTTS 28-Sep-23 4,645.80 7.80 0.17% 4,675.00
4,641.90		 4,659.05 695,600 1,400 0.20% 21,600
189,800		 -88.62%
CUMMINSIND 26-Oct-23 1,778.20 18.70 1.06% 1,780.00
1,768.60		 1,775.42 212,400 1,200 0.57% 22,800
112,200		 -79.68%
INFY 30-Nov-23 1,481.00 3.80 0.26% 1,481.70
1,475.10		 1,478.51 72,800 1,200 1.68% 4,400
22,400		 -80.36%
MARICO 26-Oct-23 594.00 3.30 0.56% 594.00
593.70		 593.86 103,200 1,200 1.18% 8,400
34,800		 -75.86%
AUROPHARMA 30-Nov-23 875.00 5.00 0.57% 875.00
875.00		 875.00 39,600 1,100 2.86% 2,200
15,400		 -85.71%
BERGEPAINT 26-Oct-23 699.35 3.40 0.49% 702.75
699.00		 701.31 641,300 1,100 0.17% 11,000
88,000		 -87.50%
AUBANK 26-Oct-23 729.10 0.25 0.03% 730.75
729.10		 729.97 262,000 1,000 0.38% 10,000
167,000		 -94.01%
HAVELLS 30-Nov-23 1,477.70 1.90 0.13% 1,482.70
1,477.00		 1,478.77 13,000 1,000 8.33% 2,000
21,000		 -90.48%
SYNGENE 28-Sep-23 844.20 1.75 0.21% 847.00
833.90		 844.67 4,189,000 1,000 0.02% 64,000
966,000		 -93.37%
HEROMOTOCO 26-Oct-23 3,042.95 15.25 0.50% 3,047.30
3,031.45		 3,041.60 75,600 900 1.20% 4,200
60,000		 -93.00%
HINDUNILVR 30-Nov-23 2,550.00 7.85 0.31% 2,550.00
2,542.15		 2,547.18 55,200 900 1.66% 2,400
18,600		 -87.10%
NAVINFLUOR 28-Sep-23 4,673.70 5.05 0.11% 4,694.80
4,662.10		 4,680.94 686,850 900 0.13% 4,800
110,850		 -95.67%
FINNIFTY 26-Sep-23 20,265.00 75.10 0.37% 20,280.00
20,252.55		 20,267.34 77,200 880 1.15% 4,640
134,880		 -96.56%
KOTAKBANK 30-Nov-23 1,828.65 7.25 0.40% 1,828.65
1,825.00		 1,827.31 81,600 800 0.99% 2,000
49,600		 -95.97%
TRENT 26-Oct-23 2,111.25 7.85 0.37% 2,112.05
2,099.40		 2,106.05 137,200 800 0.59% 4,400
34,000		 -87.06%
METROPOLIS 28-Sep-23 1,426.50 3.65 0.26% 1,433.75
1,425.60		 1,431.11 1,792,400 800 0.04% 22,800
481,600		 -95.27%
PIDILITIND 26-Oct-23 2,538.85 3.40 0.13% 2,546.85
2,537.00		 2,540.85 37,000 750 2.07% 3,750
26,500		 -85.85%
M&M 26-Oct-23 1,589.65 4.50 0.28% 1,593.30
1,582.85		 1,588.66 234,500 700 0.30% 8,400
96,600		 -91.30%
ULTRACEMCO 28-Sep-23 8,474.60 12.15 0.14% 8,485.70
8,451.00		 8,474.46 1,312,700 700 0.05% 16,100
237,800		 -93.23%
CIPLA 26-Oct-23 1,256.00 1.75 0.14% 1,260.25
1,256.00		 1,257.87 130,000 650 0.50% 2,600
76,700		 -96.61%
BANKNIFTY 26-Oct-23 45,712.10 156.45 0.34% 45,736.30
45,650.05		 45,699.33 214,290 630 0.29% 8,475
140,190		 -93.95%
ADANIENT 30-Nov-23 2,604.05 41.70 1.63% 2,647.65
2,604.05		 2,624.17 6,900 600 9.52% 1,200
3,600		 -66.67%
BRITANNIA 26-Oct-23 4,600.00 17.20 0.38% 4,600.05
4,598.45		 4,599.56 69,000 600 0.88% 1,400
13,200		 -89.39%
DIXON 26-Oct-23 5,150.00 5.90 0.11% 5,184.30
5,134.85		 5,163.35 32,000 600 1.91% 2,400
28,800		 -91.67%
BANKNIFTY 30-Nov-23 45,981.00 134.70 0.29% 46,000.30
45,847.45		 45,977.12 74,295 555 0.75% 2,040
38,775		 -94.74%
TATACHEM 26-Oct-23 1,101.35 6.45 0.59% 1,101.35
1,097.40		 1,099.61 512,050 550 0.11% 4,400
79,750		 -94.48%
TCS 26-Oct-23 3,499.00 25.00 0.72% 3,503.70
3,477.05		 3,493.98 260,925 525 0.20% 15,050
71,400		 -78.92%
TORNTPHARM 28-Sep-23 1,888.05 5.75 0.31% 1,901.90
1,879.00		 1,892.19 1,933,500 500 0.03% 49,500
485,500		 -89.80%
LTIM 26-Oct-23 5,538.50 13.75 0.25% 5,538.50
5,513.15		 5,523.86 73,950 450 0.61% 1,050
13,200		 -92.05%
ABBOTINDIA 28-Sep-23 23,130.90 84.40 0.37% 23,156.90
23,046.50		 23,102.02 73,040 440 0.61% 680
12,040		 -94.35%
METROPOLIS 26-Oct-23 1,436.00 3.15 0.22% 1,441.20
1,436.00		 1,439.20 50,400 400 0.80% 3,600
29,600		 -87.84%
SRF 26-Oct-23 2,471.50 11.30 0.46% 2,475.20
2,470.45		 2,472.27 61,875 375 0.61% 1,500
42,750		 -96.49%
HDFCAMC 26-Oct-23 2,539.10 15.65 0.62% 2,552.00
2,529.15		 2,542.01 176,700 300 0.17% 3,900
75,000		 -94.80%
MIDCPNIFTY 25-Sep-23 9,170.00 32.05 0.35% 9,183.15
9,148.25		 9,175.88 185,850 300 0.16% 19,800
172,500		 -88.52%
ULTRACEMCO 26-Oct-23 8,528.85 21.05 0.25% 8,528.85
8,491.90		 8,511.50 117,100 300 0.26% 1,100
5,500		 -80.00%
BAJFINANCE 26-Oct-23 7,475.00 2.90 0.04% 7,490.00
7,475.00		 7,481.18 87,875 250 0.29% 1,250
63,875		 -98.04%
MRF 28-Sep-23 109,337.15 262.10 0.24% 109,684.55
109,208.65		 109,477.60 33,930 120 0.35% 650
5,030		 -87.08%
MIDCPNIFTY 30-Oct-23 9,211.45 71.45 0.78% 9,229.90
9,160.00		 9,189.67 1,875 75 4.17% 525
1,350		 -61.11%
PAGEIND 26-Oct-23 42,451.55 165.50 0.39% 42,471.60
42,349.15		 42,406.41 2,265 30 1.34% 75
1,500		 -95.00%
Sections
Desktop Version »
Follow us on
Facebook Twitter Instagram Teglegram Jio News
Available On
Download from Google Play Download from App Stoer Download from Windows Phone
ISO 27001 - BSI Assurance Mark
Disclaimer | Terms & Conditions | Privacy Policy | Cookie Policy | FAQs | Sitemap | Contact Us | Advertise with Us
Network 18 Sites: News18 | Firstpost | CNBC TV18 | In.com | Cricketnext | Overdrive | Topper Learning

Copyright © e-Eighteen.com Ltd All rights resderved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of moneycontrol.com is prohibited.