4,901.00 +0.45% +22.10
- Open
- 4,879.00
- High
- 4,936.00
- Low
- 4,800.80
- Volume
- 1.4M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
501–550 of 1,717 contracts
Live · refreshes every 15 seconds
1,097.70 -1.14% -12.70
- Open
- 1,110.00
- High
- 1,115.00
- Low
- 1,093.50
- Volume
- 1.4M
1,559.30 +0.52% +8.10
- Open
- 1,552.60
- High
- 1,561.40
- Low
- 1,540.20
- Volume
- 1.4M
1,501.00 -0.53% -8.00
- Open
- 1,494.90
- High
- 1,516.00
- Low
- 1,492.80
- Volume
- 1.4M
495.00 -1.01% -5.05
- Open
- 497.55
- High
- 501.00
- Low
- 489.25
- Volume
- 1.4M
495.00 -1.01% -5.05
- Open
- 497.55
- High
- 501.00
- Low
- 489.25
- Volume
- 1.4M
2,153.00 -2.84% -63.00
- Open
- 2,239.90
- High
- 2,245.00
- Low
- 2,142.60
- Volume
- 1.3M
2,153.00 -2.84% -63.00
- Open
- 2,239.90
- High
- 2,245.00
- Low
- 2,142.60
- Volume
- 1.3M
265.20 -1.61% -4.35
- Open
- 269.55
- High
- 269.55
- Low
- 264.85
- Volume
- 1.3M
265.20 -1.61% -4.35
- Open
- 269.55
- High
- 269.55
- Low
- 264.85
- Volume
- 1.3M
1,649.30 -0.13% -2.10
- Open
- 1,647.50
- High
- 1,670.00
- Low
- 1,634.90
- Volume
- 1.3M
1,171.90 -0.53% -6.30
- Open
- 1,187.90
- High
- 1,187.90
- Low
- 1,158.00
- Volume
- 1.3M
1,171.90 -0.53% -6.30
- Open
- 1,187.90
- High
- 1,187.90
- Low
- 1,158.00
- Volume
- 1.3M
1,175.20 +1.27% +14.70
- Open
- 1,162.00
- High
- 1,186.90
- Low
- 1,158.60
- Volume
- 1.3M
1,175.20 +1.27% +14.70
- Open
- 1,162.00
- High
- 1,186.90
- Low
- 1,158.60
- Volume
- 1.3M
1,447.60 +2.97% +41.80
- Open
- 1,429.00
- High
- 1,447.60
- Low
- 1,427.50
- Volume
- 1.3M
553.95 +2.58% +13.95
- Open
- 540.00
- High
- 557.40
- Low
- 540.00
- Volume
- 1.3M
553.95 +2.58% +13.95
- Open
- 540.00
- High
- 557.40
- Low
- 540.00
- Volume
- 1.3M
803.25 +2.34% +18.40
- Open
- 780.95
- High
- 805.20
- Low
- 780.95
- Volume
- 1.3M
1,968.10 -0.37% -7.30
- Open
- 1,987.00
- High
- 1,987.00
- Low
- 1,932.90
- Volume
- 1.3M
1,968.10 -0.37% -7.30
- Open
- 1,987.00
- High
- 1,987.00
- Low
- 1,932.90
- Volume
- 1.3M
2,642.80 -0.81% -21.70
- Open
- 2,659.40
- High
- 2,687.00
- Low
- 2,639.00
- Volume
- 1.3M
22.86 +1.87% +0.42
- Open
- 22.65
- High
- 22.89
- Low
- 22.65
- Volume
- 1.3M
22.86 +1.87% +0.42
- Open
- 22.65
- High
- 22.89
- Low
- 22.65
- Volume
- 1.3M
1,608.10 -0.63% -10.20
- Open
- 1,610.00
- High
- 1,629.40
- Low
- 1,598.10
- Volume
- 1.3M
2,574.90 -0.17% -4.30
- Open
- 2,577.20
- High
- 2,591.90
- Low
- 2,543.40
- Volume
- 1.3M
1,388.50 -0.84% -11.70
- Open
- 1,401.00
- High
- 1,420.80
- Low
- 1,383.10
- Volume
- 1.3M
1,388.50 -0.84% -11.70
- Open
- 1,401.00
- High
- 1,420.80
- Low
- 1,383.10
- Volume
- 1.3M
2,002.30 +1.77% +34.80
- Open
- 1,979.60
- High
- 2,068.00
- Low
- 1,979.60
- Volume
- 1.3M
2,002.30 +1.77% +34.80
- Open
- 1,979.60
- High
- 2,068.00
- Low
- 1,979.60
- Volume
- 1.3M
1,845.60 +0.87% +15.90
- Open
- 1,841.00
- High
- 1,871.70
- Low
- 1,833.00
- Volume
- 1.3M
1,845.60 +0.87% +15.90
- Open
- 1,841.00
- High
- 1,871.70
- Low
- 1,833.00
- Volume
- 1.3M
1,400.00 +1.91% +26.20
- Open
- 1,382.40
- High
- 1,406.20
- Low
- 1,373.00
- Volume
- 1.2M
1,400.00 +1.91% +26.20
- Open
- 1,382.40
- High
- 1,406.20
- Low
- 1,373.00
- Volume
- 1.2M
1,061.60 -0.55% -5.90
- Open
- 1,070.00
- High
- 1,071.20
- Low
- 1,055.30
- Volume
- 1.2M
1,061.60 -0.55% -5.90
- Open
- 1,070.00
- High
- 1,071.20
- Low
- 1,055.30
- Volume
- 1.2M
1,415.10 -0.86% -12.30
- Open
- 1,431.00
- High
- 1,431.00
- Low
- 1,408.50
- Volume
- 1.2M
1,322.20 -1.00% -13.30
- Open
- 1,348.70
- High
- 1,348.70
- Low
- 1,315.10
- Volume
- 1.2M
1,322.20 -1.00% -13.30
- Open
- 1,348.70
- High
- 1,348.70
- Low
- 1,315.10
- Volume
- 1.2M
2,927.80 -0.70% -20.70
- Open
- 2,927.60
- High
- 2,939.70
- Low
- 2,910.90
- Volume
- 1.2M
2,688.70 -2.33% -64.10
- Open
- 2,711.20
- High
- 2,785.00
- Low
- 2,686.10
- Volume
- 1.2M
2,336.70 -0.52% -12.10
- Open
- 2,355.80
- High
- 2,358.80
- Low
- 2,323.70
- Volume
- 1.2M
2,336.70 -0.52% -12.10
- Open
- 2,355.80
- High
- 2,358.80
- Low
- 2,323.70
- Volume
- 1.2M
46.61 +1.17% +0.54
- Open
- 46.26
- High
- 46.85
- Low
- 46.07
- Volume
- 1.2M
46.61 +1.17% +0.54
- Open
- 46.26
- High
- 46.85
- Low
- 46.07
- Volume
- 1.2M
2,420.00 +0.96% +23.10
- Open
- 2,396.90
- High
- 2,428.30
- Low
- 2,375.00
- Volume
- 1.2M
108.85 +0.54% +0.59
- Open
- 109.00
- High
- 109.88
- Low
- 108.72
- Volume
- 1.2M
108.85 +0.54% +0.59
- Open
- 109.00
- High
- 109.88
- Low
- 108.72
- Volume
- 1.2M
5,184.00 +1.04% +53.50
- Open
- 5,123.00
- High
- 5,254.00
- Low
- 5,080.00
- Volume
- 1.2M
1,199.70 +0.31% +3.70
- Open
- 1,185.80
- High
- 1,220.00
- Low
- 1,185.80
- Volume
- 1.2M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| HAL26AUGFUT | NSE | 4,901.00 | +0.45% +22.10 | 4,879.00 | 4,936.00 | 4,800.80 | 1.4M | Chart |
| ZYDUSLIFE26JULFUT | NSE | 1,097.70 | -1.14% -12.70 | 1,110.00 | 1,115.00 | 1,093.50 | 1.4M | Chart |
| AUROPHARMA26JULFUT | NSE | 1,559.30 | +0.52% +8.10 | 1,552.60 | 1,561.40 | 1,540.20 | 1.4M | Chart |
| MFSL26JULFUT | NSE | 1,501.00 | -0.53% -8.00 | 1,494.90 | 1,516.00 | 1,492.80 | 1.4M | Chart |
| OIL-I | NSE | 495.00 | -1.01% -5.05 | 497.55 | 501.00 | 489.25 | 1.4M | Chart |
| OIL26SEPFUT | NSE | 495.00 | -1.01% -5.05 | 497.55 | 501.00 | 489.25 | 1.4M | Chart |
| APLAPOLLO-I | NSE | 2,153.00 | -2.84% -63.00 | 2,239.90 | 2,245.00 | 2,142.60 | 1.3M | Chart |
| APLAPOLLO26SEPFUT | NSE | 2,153.00 | -2.84% -63.00 | 2,239.90 | 2,245.00 | 2,142.60 | 1.3M | Chart |
| ITC-II | NSE | 265.20 | -1.61% -4.35 | 269.55 | 269.55 | 264.85 | 1.3M | Chart |
| ITC26OCTFUT | NSE | 265.20 | -1.61% -4.35 | 269.55 | 269.55 | 264.85 | 1.3M | Chart |
| PIDILITIND26AUGFUT | NSE | 1,649.30 | -0.13% -2.10 | 1,647.50 | 1,670.00 | 1,634.90 | 1.3M | Chart |
| NAM-INDIA-I | NSE | 1,171.90 | -0.53% -6.30 | 1,187.90 | 1,187.90 | 1,158.00 | 1.3M | Chart |
| NAM-INDIA26SEPFUT | NSE | 1,171.90 | -0.53% -6.30 | 1,187.90 | 1,187.90 | 1,158.00 | 1.3M | Chart |
| VOLTAS-I | NSE | 1,175.20 | +1.27% +14.70 | 1,162.00 | 1,186.90 | 1,158.60 | 1.3M | Chart |
| VOLTAS26SEPFUT | NSE | 1,175.20 | +1.27% +14.70 | 1,162.00 | 1,186.90 | 1,158.60 | 1.3M | Chart |
| CIPLA26JULFUT | NSE | 1,447.60 | +2.97% +41.80 | 1,429.00 | 1,447.60 | 1,427.50 | 1.3M | Chart |
| LICHSGFIN-I | NSE | 553.95 | +2.58% +13.95 | 540.00 | 557.40 | 540.00 | 1.3M | Chart |
| LICHSGFIN26SEPFUT | NSE | 553.95 | +2.58% +13.95 | 540.00 | 557.40 | 540.00 | 1.3M | Chart |
| CAMS26JULFUT | NSE | 803.25 | +2.34% +18.40 | 780.95 | 805.20 | 780.95 | 1.3M | Chart |
| COFORGE-I | NSE | 1,968.10 | -0.37% -7.30 | 1,987.00 | 1,987.00 | 1,932.90 | 1.3M | Chart |
| COFORGE26SEPFUT | NSE | 1,968.10 | -0.37% -7.30 | 1,987.00 | 1,987.00 | 1,932.90 | 1.3M | Chart |
| WAAREEENER26AUGFUT | NSE | 2,642.80 | -0.81% -21.70 | 2,659.40 | 2,687.00 | 2,639.00 | 1.3M | Chart |
| YESBANK-III | NSE | 22.86 | +1.87% +0.42 | 22.65 | 22.89 | 22.65 | 1.3M | Chart |
| YESBANK26NOVFUT | NSE | 22.86 | +1.87% +0.42 | 22.65 | 22.89 | 22.65 | 1.3M | Chart |
| ICICIGI26AUGFUT | NSE | 1,608.10 | -0.63% -10.20 | 1,610.00 | 1,629.40 | 1,598.10 | 1.3M | Chart |
| SRF26AUGFUT | NSE | 2,574.90 | -0.17% -4.30 | 2,577.20 | 2,591.90 | 2,543.40 | 1.3M | Chart |
| ADANIENSOL-I | NSE | 1,388.50 | -0.84% -11.70 | 1,401.00 | 1,420.80 | 1,383.10 | 1.3M | Chart |
| ADANIENSOL26SEPFUT | NSE | 1,388.50 | -0.84% -11.70 | 1,401.00 | 1,420.80 | 1,383.10 | 1.3M | Chart |
| GODREJPROP-I | NSE | 2,002.30 | +1.77% +34.80 | 1,979.60 | 2,068.00 | 1,979.60 | 1.3M | Chart |
| GODREJPROP26SEPFUT | NSE | 2,002.30 | +1.77% +34.80 | 1,979.60 | 2,068.00 | 1,979.60 | 1.3M | Chart |
| CHOLAFIN-I | NSE | 1,845.60 | +0.87% +15.90 | 1,841.00 | 1,871.70 | 1,833.00 | 1.3M | Chart |
| CHOLAFIN26SEPFUT | NSE | 1,845.60 | +0.87% +15.90 | 1,841.00 | 1,871.70 | 1,833.00 | 1.3M | Chart |
| CDSL-I | NSE | 1,400.00 | +1.91% +26.20 | 1,382.40 | 1,406.20 | 1,373.00 | 1.2M | Chart |
| CDSL26SEPFUT | NSE | 1,400.00 | +1.91% +26.20 | 1,382.40 | 1,406.20 | 1,373.00 | 1.2M | Chart |
| BAJFINANCE-II | NSE | 1,061.60 | -0.55% -5.90 | 1,070.00 | 1,071.20 | 1,055.30 | 1.2M | Chart |
| BAJFINANCE26OCTFUT | NSE | 1,061.60 | -0.55% -5.90 | 1,070.00 | 1,071.20 | 1,055.30 | 1.2M | Chart |
| CIPLA26AUGFUT | NSE | 1,415.10 | -0.86% -12.30 | 1,431.00 | 1,431.00 | 1,408.50 | 1.2M | Chart |
| HCLTECH-I | NSE | 1,322.20 | -1.00% -13.30 | 1,348.70 | 1,348.70 | 1,315.10 | 1.2M | Chart |
| HCLTECH26SEPFUT | NSE | 1,322.20 | -1.00% -13.30 | 1,348.70 | 1,348.70 | 1,315.10 | 1.2M | Chart |
| TRENT26JULFUT | NSE | 2,927.80 | -0.70% -20.70 | 2,927.60 | 2,939.70 | 2,910.90 | 1.2M | Chart |
| WAAREEENER26JULFUT | NSE | 2,688.70 | -2.33% -64.10 | 2,711.20 | 2,785.00 | 2,686.10 | 1.2M | Chart |
| TCS-I | NSE | 2,336.70 | -0.52% -12.10 | 2,355.80 | 2,358.80 | 2,323.70 | 1.2M | Chart |
| TCS26SEPFUT | NSE | 2,336.70 | -0.52% -12.10 | 2,355.80 | 2,358.80 | 2,323.70 | 1.2M | Chart |
| SUZLON-II | NSE | 46.61 | +1.17% +0.54 | 46.26 | 46.85 | 46.07 | 1.2M | Chart |
| SUZLON26OCTFUT | NSE | 46.61 | +1.17% +0.54 | 46.26 | 46.85 | 46.07 | 1.2M | Chart |
| GLENMARK26AUGFUT | NSE | 2,420.00 | +0.96% +23.10 | 2,396.90 | 2,428.30 | 2,375.00 | 1.2M | Chart |
| IREDA-II | NSE | 108.85 | +0.54% +0.59 | 109.00 | 109.88 | 108.72 | 1.2M | Chart |
| IREDA26OCTFUT | NSE | 108.85 | +0.54% +0.59 | 109.00 | 109.88 | 108.72 | 1.2M | Chart |
| INDIGO26AUGFUT | NSE | 5,184.00 | +1.04% +53.50 | 5,123.00 | 5,254.00 | 5,080.00 | 1.2M | Chart |
| 360ONE26AUGFUT | NSE | 1,199.70 | +0.31% +3.70 | 1,185.80 | 1,220.00 | 1,185.80 | 1.2M | Chart |
HAL26AUGFUT +0.45% 4,901.00 1.4M ZYDUSLIFE26JULFUT -1.14% 1,097.70 1.4M AUROPHARMA26JULFUT +0.52% 1,559.30 1.4M MFSL26JULFUT -0.53% 1,501.00 1.4M OIL-I -1.01% 495.00 1.4M OIL26SEPFUT -1.01% 495.00 1.4M APLAPOLLO-I -2.84% 2,153.00 1.3M APLAPOLLO26SEPFUT -2.84% 2,153.00 1.3M ITC-II -1.61% 265.20 1.3M ITC26OCTFUT -1.61% 265.20 1.3M PIDILITIND26AUGFUT -0.13% 1,649.30 1.3M NAM-INDIA-I -0.53% 1,171.90 1.3M NAM-INDIA26SEPFUT -0.53% 1,171.90 1.3M VOLTAS-I +1.27% 1,175.20 1.3M VOLTAS26SEPFUT +1.27% 1,175.20 1.3M CIPLA26JULFUT +2.97% 1,447.60 1.3M LICHSGFIN-I +2.58% 553.95 1.3M LICHSGFIN26SEPFUT +2.58% 553.95 1.3M CAMS26JULFUT +2.34% 803.25 1.3M COFORGE-I -0.37% 1,968.10 1.3M COFORGE26SEPFUT -0.37% 1,968.10 1.3M WAAREEENER26AUGFUT -0.81% 2,642.80 1.3M YESBANK-III +1.87% 22.86 1.3M YESBANK26NOVFUT +1.87% 22.86 1.3M ICICIGI26AUGFUT -0.63% 1,608.10 1.3M SRF26AUGFUT -0.17% 2,574.90 1.3M ADANIENSOL-I -0.84% 1,388.50 1.3M ADANIENSOL26SEPFUT -0.84% 1,388.50 1.3M GODREJPROP-I +1.77% 2,002.30 1.3M GODREJPROP26SEPFUT +1.77% 2,002.30 1.3M CHOLAFIN-I +0.87% 1,845.60 1.3M CHOLAFIN26SEPFUT +0.87% 1,845.60 1.3M CDSL-I +1.91% 1,400.00 1.2M CDSL26SEPFUT +1.91% 1,400.00 1.2M BAJFINANCE-II -0.55% 1,061.60 1.2M BAJFINANCE26OCTFUT -0.55% 1,061.60 1.2M CIPLA26AUGFUT -0.86% 1,415.10 1.2M HCLTECH-I -1.00% 1,322.20 1.2M HCLTECH26SEPFUT -1.00% 1,322.20 1.2M TRENT26JULFUT -0.70% 2,927.80 1.2M WAAREEENER26JULFUT -2.33% 2,688.70 1.2M TCS-I -0.52% 2,336.70 1.2M TCS26SEPFUT -0.52% 2,336.70 1.2M SUZLON-II +1.17% 46.61 1.2M SUZLON26OCTFUT +1.17% 46.61 1.2M GLENMARK26AUGFUT +0.96% 2,420.00 1.2M IREDA-II +0.54% 108.85 1.2M IREDA26OCTFUT +0.54% 108.85 1.2M INDIGO26AUGFUT +1.04% 5,184.00 1.2M 360ONE26AUGFUT +0.31% 1,199.70 1.2M