English
Specials
Upgrade
Moneycontrol Be a PRO
Moneycontrol PRO
Get App Open
In App
Open App
YOU ARE HERE > Moneycontrol > Market > F&O > Increase in Open Interest - Decrease in Price
Mar 28, 15:30
in for

An increase in open interest along with a decrease in price mostly indicates short positions being built up, except for very strong stocks where some traders may buy the stock on declines.

Symbol Expiry Date Last Price Chg
(Rs)		 Chg
(%)		 High
Low		 Average
Price		 Open
Interest		 Increase in OI Increase
(%)		 Vol. Shares
Prev. Volume		 %
Change
IDEA 27-Apr-23 6.00 -0.10 -1.64% 6.10
5.85		 5.93 386,120,000 90,930,000 30.80% 203,700,000
189,420,000		 7.54%
PNB 27-Apr-23 45.40 -0.60 -1.30% 46.15
44.80		 45.41 135,552,000 39,696,000 41.41% 104,704,000
63,312,000		 65.38%
TATASTEEL 27-Apr-23 103.10 -0.15 -0.15% 104.00
103.00		 103.46 126,753,000 32,422,500 34.37% 52,266,500
52,805,500		 -1.02%
IDFCFIRSTB 27-Apr-23 52.75 -0.50 -0.94% 53.30
52.15		 52.78 151,815,000 31,230,000 25.90% 88,995,000
66,915,000		 33.00%
SAIL 27-Apr-23 81.75 -0.05 -0.06% 82.45
81.40		 81.83 80,600,000 26,528,000 49.06% 40,736,000
43,088,000		 -5.46%
TATAPOWER 27-Apr-23 185.40 -2.70 -1.44% 188.75
183.80		 185.52 72,876,375 23,942,250 48.93% 41,310,000
42,251,625		 -2.23%
GMRINFRA 27-Apr-23 37.95 -0.85 -2.19% 38.85
37.50		 37.96 90,877,500 22,927,500 33.74% 55,597,500
42,907,500		 29.58%
BEL 27-Apr-23 90.85 -1.85 -2.00% 92.60
90.70		 91.40 70,434,900 18,234,300 34.93% 37,021,500
36,200,700		 2.27%
L&TFH 27-Apr-23 80.35 -1.95 -2.37% 82.10
79.65		 80.92 57,292,080 16,339,844 39.90% 30,939,508
30,662,864		 0.90%
SBIN 27-Apr-23 512.75 -1.50 -0.29% 515.30
508.20		 512.23 61,890,000 15,631,500 33.79% 29,424,000
35,347,500		 -16.76%
BANDHANBNK 27-Apr-23 189.20 -10.45 -5.23% 197.30
183.55		 188.70 37,891,800 14,155,200 59.63% 31,321,800
17,865,000		 75.32%
ASHOKLEY 27-Apr-23 135.75 -0.05 -0.04% 136.60
134.35		 135.37 44,825,000 14,065,000 45.72% 23,920,000
22,290,000		 7.31%
MOTHERSON 27-Apr-23 63.30 -1.20 -1.86% 64.65
62.40		 63.31 48,296,250 13,378,500 38.31% 28,728,000
23,166,000		 24.01%
ITC 27-Apr-23 382.40 -0.10 -0.03% 384.85
381.00		 382.29 43,467,200 13,265,600 43.92% 21,107,200
19,310,400		 9.30%
BHEL 27-Apr-23 71.00 -0.65 -0.91% 71.90
70.20		 70.80 50,295,000 13,009,500 34.89% 25,588,500
37,474,500		 -31.72%
ZEEL 27-Apr-23 210.95 -1.55 -0.73% 215.00
208.55		 211.21 59,391,000 12,738,000 27.30% 20,346,000
24,345,000		 -16.43%
AMBUJACEM 27-Apr-23 362.00 -10.65 -2.86% 376.00
356.85		 364.64 43,237,800 12,718,800 41.68% 23,511,600
17,290,800		 35.98%
DLF 27-Apr-23 350.90 -1.35 -0.38% 356.00
350.10		 352.64 27,845,400 11,343,750 68.74% 16,110,600
12,553,200		 28.34%
NATIONALUM 27-Apr-23 77.05 -0.35 -0.45% 78.55
76.65		 77.36 38,985,000 10,935,000 38.98% 23,857,500
18,622,500		 28.11%
NMDC 27-Apr-23 107.85 -0.45 -0.42% 109.10
107.30		 107.99 41,026,500 10,602,000 34.85% 18,405,000
18,166,500		 1.31%
PFC 27-Apr-23 148.05 -1.95 -1.30% 151.90
146.65		 148.36 46,047,400 10,515,200 29.59% 18,903,800
27,701,600		 -31.76%
ONGC 27-Apr-23 148.80 -2.70 -1.78% 152.65
148.05		 149.06 28,405,300 9,986,900 54.22% 19,862,150
16,682,050		 19.06%
IEX 27-Apr-23 128.40 -6.75 -4.99% 135.10
128.30		 131.61 33,341,250 9,603,750 40.46% 20,685,000
17,595,000		 17.56%
TATAMOTORS 27-Apr-23 405.00 -10.20 -2.46% 417.00
404.25		 408.95 40,878,975 9,246,825 29.23% 19,722,000
14,725,950		 33.93%
VEDL 27-Apr-23 272.25 -0.75 -0.27% 274.50
267.65		 270.08 38,504,000 9,020,000 30.59% 22,164,000
16,098,000		 37.68%
RECLTD 27-Apr-23 115.05 -1.10 -0.95% 116.20
114.25		 115.33 41,816,000 7,680,000 22.50% 16,944,000
23,264,000		 -27.17%
WIPRO 27-Apr-23 359.55 -4.40 -1.21% 365.95
358.70		 361.87 24,741,000 7,438,500 42.99% 15,445,500
10,377,000		 48.84%
CANBK 27-Apr-23 277.65 -1.30 -0.47% 283.10
275.20		 277.92 26,946,000 6,998,400 35.08% 16,923,600
14,836,500		 14.07%
KOTAKBANK 27-Apr-23 1,711.65 -5.65 -0.33% 1,724.00
1,700.50		 1,713.29 36,054,000 6,932,800 23.81% 9,452,400
13,248,000		 -28.65%
BIOCON 27-Apr-23 203.85 -4.10 -1.97% 206.35
200.90		 203.10 26,811,100 5,894,900 28.18% 14,234,700
22,799,900		 -37.57%
BHARTIARTL 27-Apr-23 754.60 -13.70 -1.78% 765.70
750.10		 756.83 29,987,700 5,762,700 23.79% 9,426,850
14,989,100		 -37.11%
INFY 27-Apr-23 1,391.05 -10.10 -0.72% 1,410.00
1,388.55		 1,396.70 27,776,400 5,673,600 25.67% 9,436,800
10,082,800		 -6.41%
ADANIPORTS 27-Apr-23 599.85 -34.80 -5.48% 632.75
576.65		 600.14 31,361,875 4,956,875 18.77% 16,100,625
12,226,875		 31.68%
DABUR 27-Apr-23 537.95 -7.50 -1.38% 545.85
536.00		 540.75 9,917,500 4,250,000 74.99% 4,980,000
4,722,500		 5.45%
DELTACORP 27-Apr-23 176.85 -6.05 -3.31% 183.40
176.15		 179.20 12,434,800 4,149,600 50.08% 7,369,600
5,202,400		 41.66%
HDFCLIFE 27-Apr-23 494.50 -1.85 -0.37% 501.30
490.80		 495.66 14,029,400 4,149,200 42.00% 7,145,600
5,996,100		 19.17%
HINDPETRO 27-Apr-23 236.05 -2.55 -1.07% 237.45
232.45		 234.90 15,330,600 3,998,700 35.29% 7,252,200
8,893,800		 -18.46%
HINDCOPPER 27-Apr-23 95.45 -1.45 -1.50% 97.70
95.00		 96.17 12,388,800 3,456,000 38.69% 7,944,000
8,827,200		 -10.01%
MCDOWELL-N 27-Apr-23 743.05 -15.50 -2.04% 761.05
742.95		 749.78 10,221,875 3,450,625 50.96% 4,448,125
4,891,875		 -9.07%
INDIACEM 27-Apr-23 169.40 -4.40 -2.53% 173.05
168.70		 170.35 13,290,700 3,416,200 34.60% 7,508,100
7,600,900		 -1.22%
INDUSTOWER 27-Apr-23 138.10 -4.00 -2.81% 143.50
137.60		 139.44 24,981,600 3,306,800 15.26% 12,177,200
19,532,800		 -37.66%
ABFRL 27-Apr-23 210.05 -0.95 -0.45% 212.00
207.80		 209.49 18,163,600 3,192,800 21.33% 7,490,600
8,899,800		 -15.83%
TECHM 27-Apr-23 1,081.30 -31.90 -2.87% 1,114.25
1,076.15		 1,089.70 8,494,800 2,941,200 52.96% 5,061,000
4,239,600		 19.37%
CUB 27-Apr-23 121.95 -3.15 -2.52% 125.85
121.85		 123.16 9,705,000 2,860,000 41.78% 6,215,000
5,230,000		 18.83%
SUNTV 27-Apr-23 401.05 -12.40 -3.00% 414.75
397.15		 402.06 6,204,000 2,838,000 84.31% 4,690,500
3,441,000		 36.31%
JUBLFOOD 27-Apr-23 429.10 -9.45 -2.15% 440.65
427.45		 432.86 15,008,750 2,806,250 23.00% 6,120,000
11,238,750		 -45.55%
CONCOR 27-Apr-23 567.20 -16.50 -2.83% 583.80
565.60		 571.71 6,668,000 2,738,000 69.67% 4,264,000
3,401,000		 25.37%
NIFTY 27-Apr-23 17,080.20 -33.90 -0.20% 17,175.00
17,030.00		 17,086.68 8,599,350 2,608,850 43.55% 5,200,500
4,247,250		 22.44%
PEL 27-Apr-23 640.85 -15.10 -2.30% 656.30
635.70		 643.69 7,353,500 2,576,200 53.93% 3,695,450
3,314,850		 11.48%
BPCL 27-Apr-23 342.30 -5.30 -1.52% 344.10
338.70		 341.17 11,464,200 2,467,800 27.43% 5,749,200
6,480,000		 -11.28%
BAJAJFINSV 27-Apr-23 1,234.10 -17.05 -1.36% 1,255.40
1,225.15		 1,242.21 7,285,000 2,338,000 47.26% 4,235,000
3,069,500		 37.97%
BSOFT 27-Apr-23 254.40 -8.90 -3.38% 263.15
253.35		 258.05 5,104,000 2,322,000 83.47% 4,112,000
3,134,000		 31.21%
HCLTECH 27-Apr-23 1,051.20 -10.10 -0.95% 1,071.55
1,049.00		 1,060.55 8,859,200 2,258,900 34.22% 3,940,300
4,868,500		 -19.07%
TCS 27-Apr-23 3,137.10 -12.10 -0.38% 3,168.00
3,136.00		 3,153.23 8,324,400 2,244,375 36.91% 3,066,700
3,368,225		 -8.95%
SBICARD 27-Apr-23 702.45 -13.85 -1.93% 722.35
701.30		 710.24 7,400,800 2,228,000 43.07% 3,920,800
3,807,200		 2.98%
LAURUSLABS 27-Apr-23 292.50 -8.35 -2.78% 300.95
291.80		 295.36 7,749,500 2,209,900 39.89% 4,438,500
3,797,200		 16.89%
LT 27-Apr-23 2,155.05 -17.65 -0.81% 2,183.70
2,142.15		 2,155.46 7,496,700 2,183,400 41.09% 3,424,500
3,771,000		 -9.19%
M&M 27-Apr-23 1,139.35 -8.85 -0.77% 1,155.95
1,133.75		 1,141.65 9,483,600 2,164,400 29.57% 4,538,100
4,619,300		 -1.76%
HINDUNILVR 27-Apr-23 2,502.30 -13.80 -0.55% 2,529.10
2,498.00		 2,513.66 7,186,200 2,094,000 41.12% 3,007,500
3,498,300		 -14.03%
IDEA 25-May-23 6.10 -0.10 -1.61% 6.15
5.95		 6.02 20,860,000 1,960,000 10.37% 4,340,000
7,630,000		 -43.12%
IRCTC 27-Apr-23 565.25 -20.40 -3.48% 585.75
563.70		 572.81 10,446,625 1,916,250 22.46% 5,363,750
5,271,000		 1.76%
TATACONSUM 27-Apr-23 702.70 -3.45 -0.49% 705.35
701.10		 702.66 7,644,600 1,899,000 33.05% 3,212,100
3,830,400		 -16.14%
BHARATFORG 27-Apr-23 755.15 -8.20 -1.07% 763.80
753.65		 758.61 6,554,000 1,864,000 39.74% 3,211,000
3,164,000		 1.49%
AUROPHARMA 27-Apr-23 513.95 -1.00 -0.19% 515.90
503.05		 508.76 11,025,000 1,843,000 20.07% 6,034,000
9,719,000		 -37.92%
LICHSGFIN 27-Apr-23 321.65 -2.10 -0.65% 326.95
318.20		 321.33 9,986,000 1,842,000 22.62% 5,122,000
5,974,000		 -14.26%
APOLLOTYRE 27-Apr-23 309.60 -0.40 -0.13% 311.25
308.00		 309.57 10,888,500 1,827,000 20.16% 4,623,500
7,507,500		 -38.41%
ADANIENT 27-Apr-23 1,609.00 -126.05 -7.26% 1,742.50
1,580.10		 1,634.53 9,942,250 1,758,750 21.49% 11,002,500
4,095,750		 168.63%
ASIANPAINT 27-Apr-23 2,804.85 -25.25 -0.89% 2,831.70
2,773.40		 2,803.15 4,882,000 1,694,600 53.17% 2,527,600
2,042,800		 23.73%
LUPIN 27-Apr-23 651.80 -12.00 -1.81% 663.15
647.05		 651.72 5,728,150 1,649,000 40.43% 3,674,550
4,290,800		 -14.36%
MUTHOOTFIN 27-Apr-23 937.65 -5.85 -0.62% 951.90
930.95		 939.18 7,407,950 1,637,900 28.39% 3,720,200
4,179,450		 -10.99%
MARICO 27-Apr-23 483.25 -0.80 -0.17% 485.30
480.50		 483.21 7,924,800 1,633,200 25.96% 2,689,200
4,585,200		 -41.35%
AUBANK 27-Apr-23 551.50 -6.95 -1.24% 557.95
543.50		 551.07 11,199,000 1,630,000 17.03% 5,024,000
7,904,000		 -36.44%
GRANULES 27-Apr-23 273.25 -13.20 -4.61% 286.90
272.00		 277.71 4,864,000 1,576,000 47.93% 3,500,000
1,838,000		 90.42%
HAVELLS 27-Apr-23 1,153.95 -24.85 -2.11% 1,178.35
1,140.45		 1,154.47 3,381,000 1,420,000 72.41% 2,840,000
1,467,000		 93.59%
BERGEPAINT 27-Apr-23 569.95 -7.15 -1.24% 574.50
566.00		 572.37 6,697,900 1,416,800 26.83% 2,884,200
2,783,000		 3.64%
BAJFINANCE 27-Apr-23 5,591.00 -54.55 -0.97% 5,665.00
5,575.00		 5,623.93 4,210,625 1,400,375 49.83% 2,160,250
1,965,875		 9.89%
GODREJCP 27-Apr-23 966.00 -2.25 -0.23% 972.00
959.45		 964.00 5,303,000 1,335,000 33.64% 2,588,000
3,726,000		 -30.54%
GUJGASLTD 27-Apr-23 474.50 -9.00 -1.86% 486.30
471.10		 475.16 3,002,500 1,328,750 79.39% 2,460,000
1,466,250		 67.77%
RAIN 27-Apr-23 145.25 -1.90 -1.29% 148.45
144.75		 145.91 9,236,500 1,323,000 16.72% 3,419,500
8,344,000		 -59.02%
ACC 27-Apr-23 1,627.40 -74.50 -4.38% 1,710.55
1,602.90		 1,641.66 3,470,500 1,180,250 51.53% 2,420,000
1,735,750		 39.42%
SBILIFE 27-Apr-23 1,102.05 -5.85 -0.53% 1,113.95
1,097.40		 1,104.12 4,740,750 1,176,750 33.02% 1,856,250
2,748,000		 -32.45%
GNFC 27-Apr-23 493.50 -10.00 -1.99% 502.20
488.75		 495.05 5,939,700 1,124,500 23.35% 2,510,300
4,000,100		 -37.24%
TATACHEM 27-Apr-23 959.80 -2.35 -0.24% 966.55
958.05		 962.02 3,396,500 1,103,500 48.12% 1,668,500
2,097,000		 -20.43%
SAIL 25-May-23 82.25 -0.05 -0.06% 83.00
82.00		 82.41 2,248,000 1,096,000 95.14% 1,376,000
560,000		 145.71%
CROMPTON 27-Apr-23 295.60 -1.75 -0.59% 298.05
289.75		 293.86 4,989,000 1,092,000 28.02% 3,235,500
3,409,500		 -5.10%
ICICIGI 27-Apr-23 1,073.05 -11.60 -1.07% 1,090.90
1,070.35		 1,078.62 2,865,350 956,250 50.09% 1,220,175
1,589,075		 -23.21%
GODREJPROP 27-Apr-23 1,021.00 -13.80 -1.33% 1,051.25
1,019.30		 1,034.11 3,534,300 946,475 36.57% 1,965,625
1,984,325		 -0.94%
INTELLECT 27-Apr-23 398.90 -3.50 -0.87% 405.10
397.30		 401.18 3,564,000 906,000 34.09% 1,592,000
2,445,000		 -34.89%
EICHERMOT 27-Apr-23 2,876.00 -37.60 -1.29% 2,916.30
2,858.75		 2,891.81 2,575,825 892,675 53.04% 1,584,450
1,218,000		 30.09%
TATASTEEL 25-May-23 103.95 -0.05 -0.05% 104.60
103.80		 104.18 4,015,000 819,500 25.65% 1,237,500
1,138,500		 8.70%
GRASIM 27-Apr-23 1,625.65 -19.10 -1.16% 1,656.00
1,615.50		 1,632.55 9,903,275 769,025 8.42% 1,681,500
2,425,350		 -30.67%
BALRAMCHIN 27-Apr-23 362.65 -3.55 -0.97% 367.35
359.30		 362.58 4,456,000 764,800 20.72% 2,057,600
2,188,800		 -5.99%
DIVISLAB 27-Apr-23 2,825.00 -27.25 -0.96% 2,861.20
2,800.05		 2,823.91 2,205,900 755,550 52.09% 1,134,450
739,650		 53.38%
INDIGO 27-Apr-23 1,841.80 -11.10 -0.60% 1,851.00
1,825.00		 1,840.55 2,552,400 744,900 41.21% 1,401,000
1,501,200		 -6.67%
IBULHSGFIN 25-May-23 95.15 -0.20 -0.21% 97.60
94.10		 95.91 1,148,000 716,000 165.74% 1,036,000
4,000		 25,800.00%
CHAMBLFERT 27-Apr-23 252.80 -4.50 -1.75% 258.00
251.80		 254.22 3,174,000 714,000 29.02% 1,923,000
2,091,000		 -8.03%
TVSMOTOR 27-Apr-23 1,044.20 -8.60 -0.82% 1,055.25
1,038.30		 1,044.70 4,650,800 707,000 17.93% 2,267,300
2,804,200		 -19.15%
SRF 27-Apr-23 2,398.15 -5.20 -0.22% 2,411.00
2,381.75		 2,392.89 2,312,625 706,875 44.02% 1,084,500
1,633,875		 -33.62%
TRENT 27-Apr-23 1,300.25 -41.25 -3.07% 1,348.00
1,300.00		 1,318.66 2,949,600 703,200 31.30% 1,246,800
1,788,000		 -30.27%
MPHASIS 27-Apr-23 1,680.95 -58.75 -3.38% 1,730.90
1,675.40		 1,705.06 2,019,325 639,925 46.39% 1,741,575
1,017,775		 71.12%
PVR 27-Apr-23 1,510.00 -6.95 -0.46% 1,525.05
1,481.00		 1,496.92 1,918,598 634,106 49.37% 1,334,146
1,180,707		 13.00%
OBEROIRLTY 27-Apr-23 823.25 -7.70 -0.93% 834.90
820.30		 827.89 2,997,400 610,400 25.57% 1,465,800
1,382,500		 6.03%
VOLTAS 27-Apr-23 819.80 -10.05 -1.21% 832.25
814.00		 819.06 3,772,800 599,400 18.89% 2,149,800
2,826,600		 -23.94%
PNB 25-May-23 45.70 -0.60 -1.30% 46.60
45.30		 45.69 4,288,000 560,000 15.02% 1,200,000
960,000		 25.00%
IDFCFIRSTB 25-May-23 53.00 -0.15 -0.28% 53.30
52.35		 52.89 5,040,000 555,000 12.37% 2,010,000
1,545,000		 30.10%
PIIND 27-Apr-23 2,929.85 -18.85 -0.64% 2,959.90
2,893.65		 2,915.44 1,944,750 544,250 38.86% 829,750
675,250		 22.88%
MFSL 27-Apr-23 616.95 -10.00 -1.60% 626.85
610.00		 616.05 2,619,500 534,300 25.62% 1,988,350
1,759,550		 13.00%
HEROMOTOCO 27-Apr-23 2,272.95 -52.20 -2.25% 2,321.90
2,263.55		 2,283.98 2,298,600 530,100 29.97% 1,158,600
1,346,700		 -13.97%
TATACOMM 27-Apr-23 1,225.00 -4.00 -0.33% 1,230.95
1,221.50		 1,226.60 1,379,000 520,500 60.63% 886,500
772,000		 14.83%
PIDILITIND 27-Apr-23 2,342.10 -26.05 -1.10% 2,365.60
2,332.00		 2,343.47 2,072,750 511,250 32.74% 805,000
954,000		 -15.62%
DALBHARAT 27-Apr-23 1,863.30 -19.00 -1.01% 1,896.95
1,841.25		 1,860.36 1,397,000 507,000 56.97% 909,000
1,218,000		 -25.37%
MOTHERSON 25-May-23 63.75 -1.20 -1.85% 65.15
62.85		 64.04 2,301,750 506,250 28.20% 1,019,250
749,250		 36.04%
WIPRO 25-May-23 362.05 -4.00 -1.09% 368.00
361.25		 363.76 1,356,000 471,000 53.22% 723,000
217,500		 232.41%
TATAPOWER 25-May-23 186.65 -3.20 -1.69% 189.40
185.25		 186.86 2,332,125 469,125 25.18% 1,032,750
1,424,250		 -27.49%
MARUTI 27-Apr-23 8,250.40 -82.25 -0.99% 8,409.45
8,182.40		 8,255.59 1,539,100 467,300 43.60% 887,200
905,800		 -2.05%
BATAINDIA 27-Apr-23 1,405.00 -4.40 -0.31% 1,418.95
1,397.45		 1,407.51 1,848,550 447,150 31.91% 932,800
1,084,875		 -14.02%
SIEMENS 27-Apr-23 3,302.85 -20.85 -0.63% 3,330.00
3,285.35		 3,302.46 1,496,550 425,150 39.68% 755,150
1,111,000		 -32.03%
ASTRAL 27-Apr-23 1,313.65 -20.95 -1.57% 1,339.00
1,310.35		 1,323.48 1,497,360 379,111 33.90% 940,254
972,550		 -3.32%
LTIM 27-Apr-23 4,583.15 -14.00 -0.30% 4,646.90
4,551.75		 4,595.10 1,108,500 369,300 49.96% 652,650
514,500		 26.85%
BRITANNIA 27-Apr-23 4,225.00 -16.95 -0.40% 4,253.90
4,185.15		 4,210.57 1,061,800 366,000 52.60% 662,600
560,000		 18.32%
BANDHANBNK 25-May-23 190.35 -10.40 -5.18% 197.60
185.00		 189.44 828,000 361,800 77.61% 792,000
172,800		 358.33%
BAJAJFINSV 25-May-23 1,241.70 -17.45 -1.39% 1,262.00
1,232.10		 1,252.95 547,000 347,500 174.19% 440,500
60,000		 634.17%
IEX 25-May-23 129.45 -6.60 -4.85% 135.85
129.45		 132.09 948,750 345,000 57.14% 825,000
431,250		 91.30%
COLPAL 27-Apr-23 1,493.00 -5.55 -0.37% 1,502.00
1,491.00		 1,495.96 1,334,900 335,650 33.59% 660,100
701,750		 -5.94%
COROMANDEL 27-Apr-23 874.00 -12.30 -1.39% 885.10
871.00		 876.38 1,065,400 331,800 45.23% 660,100
499,100		 32.26%
ZEEL 25-May-23 212.90 -1.50 -0.70% 216.40
210.70		 212.08 780,000 312,000 66.67% 429,000
126,000		 240.48%
WHIRLPOOL 27-Apr-23 1,301.00 -25.85 -1.95% 1,331.45
1,297.05		 1,308.22 803,250 282,100 54.13% 557,900
408,100		 36.71%
ABB 27-Apr-23 3,330.00 -9.95 -0.30% 3,393.70
3,291.00		 3,328.65 1,290,500 272,000 26.71% 704,000
685,250		 2.74%
METROPOLIS 27-Apr-23 1,205.60 -37.25 -3.00% 1,245.65
1,200.60		 1,212.82 813,200 267,600 49.05% 730,000
668,800		 9.15%
RECLTD 25-May-23 115.75 -1.05 -0.90% 116.55
115.75		 116.28 672,000 264,000 64.71% 320,000
112,000		 185.71%
ULTRACEMCO 27-Apr-23 7,450.00 -44.25 -0.59% 7,541.85
7,419.95		 7,471.09 1,394,100 257,100 22.61% 614,600
891,000		 -31.02%
TATAMOTORS 25-May-23 407.90 -9.75 -2.33% 419.00
407.00		 411.64 1,197,000 253,650 26.89% 599,925
309,225		 94.01%
VEDL 25-May-23 273.40 -0.75 -0.27% 275.45
269.00		 271.17 1,222,000 220,000 21.96% 632,000
438,000		 44.29%
SBIN 25-May-23 514.25 -1.95 -0.38% 517.00
510.30		 514.31 1,729,500 193,500 12.60% 450,000
552,000		 -18.48%
LTTS 27-Apr-23 3,243.20 -82.05 -2.47% 3,335.30
3,239.95		 3,267.69 1,017,800 188,400 22.72% 588,000
432,400		 35.99%
MCX 27-Apr-23 1,479.35 -10.00 -0.67% 1,495.65
1,463.75		 1,478.46 518,800 178,000 52.23% 397,600
405,200		 -1.88%
BEL 25-May-23 91.35 -2.00 -2.14% 93.00
91.35		 92.02 1,031,700 153,900 17.53% 490,200
359,100		 36.51%
COALINDIA 25-May-23 211.00 -0.20 -0.09% 213.30
211.00		 212.40 789,600 151,200 23.68% 239,400
193,200		 23.91%
BIOCON 25-May-23 205.60 -3.50 -1.67% 206.55
202.40		 204.49 558,900 128,800 29.95% 167,900
181,700		 -7.59%
AMBUJACEM 25-May-23 364.05 -10.60 -2.83% 378.00
361.25		 367.45 855,000 127,800 17.57% 316,800
97,200		 225.93%
BHEL 25-May-23 71.30 -0.70 -0.97% 71.75
70.75		 71.23 1,008,000 126,000 14.29% 210,000
189,000		 11.11%
IRCTC 25-May-23 567.85 -20.35 -3.46% 586.25
567.00		 575.54 271,250 125,125 85.63% 164,500
77,000		 113.64%
BAJAJ-AUTO 27-Apr-23 3,812.45 -18.25 -0.48% 3,852.80
3,790.00		 3,814.55 1,120,250 120,000 12.00% 483,750
673,750		 -28.20%
ADANIPORTS 25-May-23 604.60 -34.90 -5.46% 637.95
581.25		 607.24 513,125 117,500 29.70% 567,500
90,000		 530.56%
LALPATHLAB 27-Apr-23 1,816.60 -20.60 -1.12% 1,851.05
1,805.05		 1,822.21 595,250 116,750 24.40% 337,500
427,750		 -21.10%
GMRINFRA 25-May-23 38.20 -0.95 -2.43% 38.75
38.00		 38.26 1,372,500 112,500 8.93% 202,500
247,500		 -18.18%
DIXON 27-Apr-23 2,827.70 -3.40 -0.12% 2,839.20
2,775.35		 2,817.69 448,000 110,625 32.79% 357,750
330,000		 8.41%
COFORGE 27-Apr-23 3,617.05 -46.70 -1.27% 3,673.35
3,611.00		 3,637.04 392,250 108,000 37.99% 416,250
346,050		 20.29%
L&TFH 25-May-23 81.10 -1.90 -2.29% 82.40
80.50		 81.38 535,440 107,088 25.00% 124,936
187,404		 -33.33%
DELTACORP 25-May-23 178.35 -5.75 -3.12% 184.55
178.00		 181.06 327,600 106,400 48.10% 162,400
86,800		 87.10%
INFY 25-May-23 1,397.85 -11.05 -0.78% 1,417.25
1,397.05		 1,404.06 942,400 99,600 11.82% 174,000
146,400		 18.85%
JUBLFOOD 25-May-23 429.95 -9.45 -2.15% 441.00
429.00		 431.99 396,250 98,750 33.19% 175,000
203,750		 -14.11%
INDUSTOWER 25-May-23 136.65 -3.60 -2.57% 141.05
136.40		 138.11 756,000 98,000 14.89% 271,600
476,000		 -42.94%
BANKBARODA 25-May-23 162.65 -0.15 -0.09% 163.35
161.20		 162.20 947,700 93,600 10.96% 479,700
362,700		 32.26%
HINDCOPPER 25-May-23 96.15 -1.60 -1.64% 98.05
95.90		 96.72 292,800 86,400 41.86% 115,200
240,000		 -52.00%
PFC 25-May-23 148.75 -1.80 -1.20% 150.55
147.35		 148.90 328,600 74,400 29.27% 210,800
111,600		 88.89%
LAURUSLABS 25-May-23 293.85 -8.45 -2.80% 300.65
293.50		 296.96 201,300 69,300 52.50% 93,500
56,100		 66.67%
SHREECEM 27-Apr-23 24,881.95 -402.05 -1.59% 25,259.65
24,821.05		 24,976.40 305,575 66,500 27.82% 115,225
145,075		 -20.58%
ASHOKLEY 25-May-23 136.55 -0.05 -0.04% 136.90
135.25		 136.35 525,000 65,000 14.13% 110,000
175,000		 -37.14%
CANBK 25-May-23 278.95 -1.65 -0.59% 281.80
277.05		 279.45 461,700 64,800 16.33% 280,800
167,400		 67.74%
NAVINFLUOR 27-Apr-23 4,154.05 -21.70 -0.52% 4,186.60
4,102.75		 4,141.76 372,750 60,600 19.41% 207,900
200,700		 3.59%
APOLLOTYRE 25-May-23 311.25 -0.35 -0.11% 312.00
309.90		 310.46 178,500 59,500 50.00% 115,500
73,500		 57.14%
ADANIENT 25-May-23 1,620.00 -121.80 -6.99% 1,745.60
1,594.00		 1,647.41 3,546,750 56,000 1.60% 532,500
335,500		 58.72%
BSOFT 25-May-23 255.60 -9.45 -3.57% 263.40
255.25		 260.94 132,000 54,000 69.23% 92,000
34,000		 170.59%
NATIONALUM 25-May-23 77.50 -0.35 -0.45% 78.50
77.35		 77.52 712,500 52,500 7.95% 382,500
52,500		 628.57%
PEL 25-May-23 644.65 -18.25 -2.75% 655.00
641.20		 646.40 250,250 50,050 25.00% 64,900
14,300		 353.85%
ONGC 25-May-23 149.40 -3.60 -2.35% 151.10
149.10		 150.10 165,550 50,050 43.33% 92,400
23,100		 300.00%
KOTAKBANK 25-May-23 1,723.50 -3.60 -0.21% 1,733.80
1,715.00		 1,724.36 141,600 49,200 53.25% 71,600
48,400		 47.93%
CUB 25-May-23 122.65 -3.60 -2.85% 125.70
122.65		 123.99 460,000 45,000 10.84% 180,000
45,000		 300.00%
OFSS 27-Apr-23 3,231.05 -11.35 -0.35% 3,249.20
3,222.05		 3,234.55 173,400 45,000 35.05% 118,200
121,200		 -2.48%
TECHM 25-May-23 1,088.45 -32.15 -2.87% 1,115.25
1,084.00		 1,091.70 148,200 45,000 43.60% 78,600
46,200		 70.13%
ATUL 27-Apr-23 6,980.10 -35.10 -0.50% 7,066.10
6,908.95		 6,969.09 87,825 40,575 85.87% 61,725
41,250		 49.64%
NMDC 25-May-23 108.50 -0.55 -0.50% 109.05
108.30		 108.73 751,500 40,500 5.70% 54,000
166,500		 -67.57%
RBLBANK 25-May-23 137.10 -0.60 -0.44% 138.65
136.00		 136.89 560,000 40,000 7.69% 150,000
30,000		 400.00%
HCLTECH 25-May-23 1,047.30 -8.00 -0.76% 1,065.00
1,045.55		 1,056.99 176,400 38,500 27.92% 54,600
65,800		 -17.02%
MUTHOOTFIN 25-May-23 925.25 -14.75 -1.57% 943.30
922.70		 928.38 194,150 38,500 24.73% 138,050
42,350		 225.97%
HDFCLIFE 25-May-23 496.95 -2.20 -0.44% 503.50
494.00		 497.99 165,000 35,200 27.12% 64,900
48,400		 34.09%
INDIACEM 25-May-23 171.95 -3.25 -1.86% 173.15
170.95		 172.00 124,700 34,800 38.71% 66,700
55,100		 21.05%
LICHSGFIN 25-May-23 323.60 -2.15 -0.66% 325.15
322.00		 323.25 202,000 32,000 18.82% 60,000
40,000		 50.00%
RAIN 25-May-23 147.25 -2.15 -1.44% 148.40
146.30		 147.41 238,000 31,500 15.25% 59,500
70,000		 -15.00%
NIFTY 25-May-23 17,146.00 -33.05 -0.19% 17,232.00
17,102.00		 17,150.94 1,468,050 31,300 2.18% 403,250
554,150		 -27.23%
SBICARD 25-May-23 702.00 -14.40 -2.01% 722.00
701.50		 707.59 116,000 31,200 36.79% 62,400
40,800		 52.94%
IDFC 25-May-23 78.25 -0.25 -0.32% 78.65
78.00		 78.33 380,000 30,000 8.57% 100,000
120,000		 -16.67%
AUBANK 25-May-23 540.25 -13.75 -2.48% 550.50
540.05		 544.45 87,000 29,000 50.00% 57,000
49,000		 16.33%
GODREJPROP 25-May-23 1,027.50 -13.30 -1.28% 1,053.60
1,027.50		 1,041.55 63,325 28,475 81.71% 39,100
20,825		 87.76%
CONCOR 25-May-23 570.50 -23.45 -3.95% 585.95
569.60		 578.11 82,000 28,000 51.85% 41,000
7,000		 485.71%
CHAMBLFERT 25-May-23 255.00 -3.95 -1.53% 258.90
252.65		 256.27 79,500 27,000 51.43% 43,500
25,500		 70.59%
AARTIIND 25-May-23 498.65 -0.25 -0.05% 506.75
490.15		 495.21 102,850 25,500 32.97% 36,550
31,450		 16.22%
GNFC 25-May-23 497.40 -8.85 -1.75% 504.80
494.00		 498.96 76,700 23,400 43.90% 40,300
29,900		 34.78%
DLF 25-May-23 353.50 -1.05 -0.30% 358.25
353.00		 354.67 227,700 21,450 10.40% 82,500
298,650		 -72.38%
LTTS 25-May-23 3,208.05 -91.10 -2.76% 3,297.65
3,208.00		 3,244.21 47,400 21,400 82.31% 37,000
10,000		 270.00%
BPCL 25-May-23 344.45 -5.65 -1.61% 345.50
341.00		 343.10 100,800 19,800 24.44% 64,800
16,200		 300.00%
VOLTAS 25-May-23 823.20 -10.00 -1.20% 827.30
819.00		 824.00 156,600 19,800 14.47% 43,800
43,200		 1.39%
HEROMOTOCO 25-May-23 2,283.55 -53.80 -2.30% 2,330.00
2,280.00		 2,295.24 47,700 19,200 67.37% 26,400
6,000		 340.00%
BAJFINANCE 25-May-23 5,627.00 -61.95 -1.09% 5,700.00
5,613.25		 5,656.16 80,500 19,000 30.89% 32,750
20,875		 56.89%
HINDPETRO 25-May-23 236.90 -2.50 -1.04% 237.35
234.00		 235.05 86,400 18,900 28.00% 37,800
13,500		 180.00%
LUPIN 25-May-23 655.40 -11.95 -1.79% 661.85
651.80		 656.02 60,350 18,700 44.90% 32,300
56,100		 -42.42%
TCS 25-May-23 3,152.95 -9.05 -0.29% 3,177.90
3,150.50		 3,165.43 384,300 18,375 5.02% 62,475
37,975		 64.52%
GRANULES 25-May-23 275.00 -12.85 -4.46% 278.40
274.00		 275.57 56,000 18,000 47.37% 42,000
14,000		 200.00%
PVR 25-May-23 1,512.20 -8.90 -0.59% 1,512.20
1,487.55		 1,500.28 37,851 17,501 86.00% 24,013
5,698		 321.43%
M&M 25-May-23 1,144.70 -11.05 -0.96% 1,162.00
1,143.15		 1,149.48 96,600 16,800 21.05% 26,600
33,600		 -20.83%
TATACONSUM 25-May-23 706.45 -3.55 -0.50% 708.00
705.95		 706.72 58,500 16,200 38.30% 21,600
13,500		 60.00%
ACC 25-May-23 1,638.50 -74.90 -4.37% 1,715.80
1,619.85		 1,647.77 51,000 16,000 45.71% 32,250
15,250		 111.48%
MPHASIS 25-May-23 1,690.00 -56.15 -3.22% 1,731.10
1,686.00		 1,712.68 38,500 15,950 70.73% 35,475
5,775		 514.29%
BHARTIARTL 25-May-23 758.95 -14.00 -1.81% 767.00
755.30		 760.41 68,400 15,200 28.57% 34,200
29,450		 16.13%
SUNTV 25-May-23 404.25 -11.35 -2.73% 415.00
402.00		 405.51 49,500 13,500 37.50% 28,500
19,500		 46.15%
BATAINDIA 25-May-23 1,415.45 -4.55 -0.32% 1,429.05
1,408.00		 1,420.51 53,625 13,200 32.65% 18,700
10,450		 78.95%
ASIANPAINT 25-May-23 2,823.45 -27.30 -0.96% 2,846.60
2,809.00		 2,822.13 54,600 12,200 28.77% 22,400
18,600		 20.43%
TATACHEM 25-May-23 966.20 -4.80 -0.49% 972.60
965.00		 968.71 50,500 11,000 27.85% 14,500
8,500		 70.59%
DEEPAKNTR 25-May-23 1,788.10 -1.50 -0.08% 1,807.55
1,784.00		 1,793.89 33,500 8,500 34.00% 18,750
5,750		 226.09%
BHARATFORG 25-May-23 761.00 -6.30 -0.82% 765.95
759.00		 762.58 31,000 8,000 34.78% 36,000
11,000		 227.27%
TVSMOTOR 25-May-23 1,044.00 -9.25 -0.88% 1,048.00
1,039.00		 1,042.96 32,900 7,700 30.56% 23,100
12,600		 83.33%
INDIGO 25-May-23 1,846.85 -17.65 -0.95% 1,859.50
1,844.65		 1,852.23 19,500 7,200 58.54% 9,300
4,500		 106.67%
HAVELLS 25-May-23 1,160.00 -39.00 -3.25% 1,177.00
1,151.00		 1,161.94 13,500 7,000 107.69% 12,000
3,000		 300.00%
MRF 27-Apr-23 82,425.40 -1,526.85 -1.82% 84,356.30
82,350.00		 82,895.90 46,600 6,840 17.20% 21,410
28,980		 -26.12%
BERGEPAINT 25-May-23 573.45 -6.05 -1.04% 576.45
568.00		 573.59 68,200 6,600 10.71% 25,300
5,500		 360.00%
COLPAL 25-May-23 1,496.15 -6.85 -0.46% 1,503.15
1,491.70		 1,495.33 19,600 6,300 47.37% 9,100
11,200		 -18.75%
DABUR 25-May-23 539.90 -10.45 -1.90% 547.60
539.90		 544.05 23,750 6,250 35.71% 11,250
10,000		 12.50%
GUJGASLTD 25-May-23 474.80 -12.20 -2.51% 482.50
474.15		 477.81 18,750 6,250 50.00% 17,500
3,750		 366.67%
JINDALSTEL 25-May-23 546.05 -0.20 -0.04% 547.90
544.05		 546.48 136,250 6,250 4.81% 28,750
97,500		 -70.51%
MCDOWELL-N 25-May-23 748.00 -12.05 -1.59% 760.10
748.00		 753.68 58,125 6,250 12.05% 17,500
18,750		 -6.67%
GRASIM 25-May-23 1,628.00 -23.90 -1.45% 1,663.00
1,627.50		 1,640.05 14,725 6,175 72.22% 9,025
4,750		 90.00%
CROMPTON 25-May-23 295.85 -3.05 -1.02% 296.20
291.65		 294.77 58,500 6,000 11.43% 19,500
12,000		 62.50%
ABFRL 25-May-23 211.05 -0.95 -0.45% 213.00
209.60		 211.78 145,600 5,200 3.70% 106,600
62,400		 70.83%
TATACOMM 25-May-23 1,232.10 -4.90 -0.40% 1,236.00
1,230.00		 1,233.07 12,000 5,000 71.43% 7,000
500		 1,300.00%
LTIM 25-May-23 4,602.00 -16.75 -0.36% 4,687.70
4,590.00		 4,625.02 15,900 4,950 45.21% 10,350
2,250		 360.00%
HINDUNILVR 25-May-23 2,515.95 -17.00 -0.67% 2,539.55
2,515.95		 2,529.87 20,700 4,800 30.19% 7,200
6,000		 20.00%
DIVISLAB 25-May-23 2,843.00 -26.75 -0.93% 2,856.15
2,820.00		 2,836.85 22,950 4,650 25.41% 10,200
7,200		 41.67%
WHIRLPOOL 25-May-23 1,300.00 -32.00 -2.40% 1,325.00
1,300.00		 1,308.38 20,300 4,200 26.09% 7,000
1,050		 566.67%
INTELLECT 25-May-23 404.75 -0.25 -0.06% 405.00
403.50		 404.05 18,000 4,000 28.57% 5,000
7,000		 -28.57%
MFSL 25-May-23 615.00 -20.00 -3.15% 629.50
614.00		 618.64 7,150 3,900 120.00% 5,200
650		 700.00%
CHOLAFIN 25-May-23 738.25 -6.75 -0.91% 738.25
731.00		 735.26 13,750 3,750 37.50% 10,000
2,500		 300.00%
MCX 25-May-23 1,473.85 -19.60 -1.31% 1,490.00
1,466.70		 1,478.66 10,800 3,600 50.00% 4,400
800		 450.00%
MARUTI 25-May-23 8,308.15 -74.20 -0.89% 8,396.95
8,241.10		 8,304.57 11,000 3,600 48.65% 6,400
3,000		 113.33%
ICICIGI 25-May-23 1,082.65 -13.35 -1.22% 1,090.75
1,080.00		 1,085.94 15,725 3,400 27.59% 6,375
9,350		 -31.82%
SYNGENE 25-May-23 585.50 -1.50 -0.26% 586.00
585.00		 585.50 7,000 3,000 75.00% 3,000
2,000		 50.00%
TRENT 25-May-23 1,312.80 -47.20 -3.47% 1,340.00
1,310.00		 1,316.40 6,800 2,800 70.00% 4,000
3,200		 25.00%
ASTRAL 25-May-23 1,319.00 -21.50 -1.60% 1,340.25
1,319.00		 1,327.77 15,414 2,569 20.00% 4,037
1,835		 120.00%
LALPATHLAB 25-May-23 1,815.00 -24.80 -1.35% 1,822.05
1,814.50		 1,818.57 14,500 2,500 20.83% 2,750
2,750		 0.00%
LT 25-May-23 2,165.20 -17.25 -0.79% 2,184.80
2,155.40		 2,167.89 50,400 2,400 5.00% 24,000
39,300		 -38.93%
SBILIFE 25-May-23 1,107.40 -6.85 -0.61% 1,117.00
1,106.50		 1,110.42 11,250 2,250 25.00% 5,250
5,250		 0.00%
UBL 25-May-23 1,420.00 -6.70 -0.47% 1,427.00
1,420.00		 1,422.26 7,600 2,000 35.71% 2,800
2,800		 0.00%
CANFINHOME 25-May-23 526.00 -1.80 -0.34% 526.00
525.95		 525.97 9,750 1,950 25.00% 1,950
7,800		 -75.00%
BALRAMCHIN 25-May-23 363.75 -3.15 -0.86% 366.25
363.75		 365.10 92,800 1,600 1.75% 4,800
4,800		 0.00%
METROPOLIS 25-May-23 1,213.95 -36.05 -2.88% 1,218.50
1,211.85		 1,215.52 7,200 1,600 28.57% 2,000
2,400		 -16.67%
SRF 25-May-23 2,400.00 -21.90 -0.90% 2,410.00
2,400.00		 2,405.58 13,875 1,500 12.12% 1,875
6,375		 -70.59%
MARICO 25-May-23 486.00 -1.00 -0.21% 487.10
484.00		 485.76 18,000 1,200 7.14% 10,800
16,800		 -35.71%
EICHERMOT 25-May-23 2,889.50 -38.50 -1.31% 2,922.55
2,880.00		 2,906.04 11,550 1,050 10.00% 4,550
4,725		 -3.70%
INDIAMART 25-May-23 4,957.55 -9.40 -0.19% 4,985.10
4,909.00		 4,949.72 5,400 1,050 24.14% 1,650
1,050		 57.14%
OFSS 25-May-23 3,249.10 -14.35 -0.44% 3,258.30
3,249.10		 3,254.85 4,000 1,000 33.33% 1,200
600		 100.00%
COFORGE 25-May-23 3,629.00 -51.50 -1.40% 3,666.20
3,624.45		 3,648.38 12,600 900 7.69% 3,600
3,150		 14.29%
ABB 25-May-23 3,339.95 -14.05 -0.42% 3,369.35
3,300.00		 3,318.42 9,500 750 8.57% 2,500
1,250		 100.00%
COROMANDEL 25-May-23 880.60 -14.25 -1.59% 881.30
880.60		 880.95 9,800 700 7.69% 1,400
1,400		 0.00%
PERSISTENT 25-May-23 4,395.00 -10.05 -0.23% 4,427.70
4,379.40		 4,402.95 7,000 700 11.11% 4,725
700		 575.00%
NAVINFLUOR 25-May-23 4,130.00 -45.55 -1.09% 4,136.55
4,112.45		 4,126.50 3,000 600 25.00% 900
750		 20.00%
PIDILITIND 25-May-23 2,370.70 -11.30 -0.47% 2,370.70
2,362.00		 2,365.43 9,250 500 5.71% 750
2,000		 -62.50%
ATUL 25-May-23 6,982.00 -19.55 -0.28% 6,996.00
6,982.00		 6,992.50 675 300 80.00% 300
300		 0.00%
BAJAJ-AUTO 25-May-23 3,807.65 -43.25 -1.12% 3,851.85
3,807.65		 3,836.28 10,250 250 2.50% 1,500
1,250		 20.00%
PIIND 25-May-23 2,945.00 -49.70 -1.66% 2,945.00
2,945.00		 2,945.00 2,750 250 10.00% 250
1,250		 -80.00%
BRITANNIA 25-May-23 4,230.00 -35.00 -0.82% 4,238.00
4,230.00		 4,234.00 7,400 200 2.78% 400
800		 -50.00%
SHREECEM 25-May-23 24,763.10 -166.90 -0.67% 24,849.55
24,585.30		 24,743.79 625 175 38.89% 250
0		 -
MRF 25-May-23 82,418.10 -2,042.65 -2.42% 84,095.60
82,274.15		 83,016.75 530 80 17.78% 200
70		 185.71%
NESTLEIND 25-May-23 18,971.50 -65.50 -0.34% 18,971.50
18,971.50		 18,971.50 520 40 8.33% 40
120		 -66.67%
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.