4,412.20 +1.04% +45.50
- Open
- 4,378.00
- High
- 4,449.80
- Low
- 4,343.60
- Volume
- 815.3K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
651–700 of 1,717 contracts
Live · refreshes every 15 seconds
2,425.00 -0.04% -0.90
- Open
- 2,425.90
- High
- 2,444.80
- Low
- 2,395.60
- Volume
- 814.8K
2,167.00 -0.69% -15.00
- Open
- 2,187.70
- High
- 2,187.70
- Low
- 2,143.10
- Volume
- 813.5K
3,992.90 +2.99% +115.80
- Open
- 3,847.00
- High
- 3,999.30
- Low
- 3,847.00
- Volume
- 808.3K
3,915.00 -0.61% -23.90
- Open
- 3,920.70
- High
- 3,967.70
- Low
- 3,905.10
- Volume
- 806.4K
1,502.50 +0.49% +7.30
- Open
- 1,505.00
- High
- 1,506.60
- Low
- 1,486.30
- Volume
- 799K
1,502.50 +0.49% +7.30
- Open
- 1,505.00
- High
- 1,506.60
- Low
- 1,486.30
- Volume
- 799K
1,880.00 +0.68% +12.70
- Open
- 1,863.80
- High
- 1,884.90
- Low
- 1,855.50
- Volume
- 795.9K
2,661.60 +2.00% +52.10
- Open
- 2,598.60
- High
- 2,697.90
- Low
- 2,598.50
- Volume
- 795K
2,043.10 -7.06% -155.30
- Open
- 2,138.00
- High
- 2,138.00
- Low
- 2,014.30
- Volume
- 793.9K
1,588.80 +1.02% +16.10
- Open
- 1,578.40
- High
- 1,601.40
- Low
- 1,572.10
- Volume
- 788.8K
2,404.10 +2.93% +68.50
- Open
- 2,370.00
- High
- 2,448.80
- Low
- 2,366.10
- Volume
- 782.4K
15,020.00 +4.13% +596.00
- Open
- 14,470.00
- High
- 15,297.00
- Low
- 14,373.00
- Volume
- 782.4K
1,850.20 -0.17% -3.20
- Open
- 1,870.00
- High
- 1,870.00
- Low
- 1,838.40
- Volume
- 778.1K
1,850.20 -0.17% -3.20
- Open
- 1,870.00
- High
- 1,870.00
- Low
- 1,838.40
- Volume
- 778.1K
3,255.70 +2.13% +67.90
- Open
- 3,183.00
- High
- 3,255.70
- Low
- 3,163.30
- Volume
- 761.3K
169.62 +0.17% +0.28
- Open
- 170.72
- High
- 170.72
- Low
- 167.72
- Volume
- 760K
169.62 +0.17% +0.28
- Open
- 170.72
- High
- 170.72
- Low
- 167.72
- Volume
- 760K
1,479.10 +2.01% +29.10
- Open
- 1,455.10
- High
- 1,501.10
- Low
- 1,455.10
- Volume
- 755.6K
1,479.10 +2.01% +29.10
- Open
- 1,455.10
- High
- 1,501.10
- Low
- 1,455.10
- Volume
- 755.6K
2,393.20 -0.85% -20.40
- Open
- 2,370.00
- High
- 2,419.00
- Low
- 2,370.00
- Volume
- 752.3K
990.40 -0.19% -1.90
- Open
- 993.80
- High
- 999.40
- Low
- 989.00
- Volume
- 751.8K
990.40 -0.19% -1.90
- Open
- 993.80
- High
- 999.40
- Low
- 989.00
- Volume
- 751.8K
209.47 +0.27% +0.56
- Open
- 211.80
- High
- 213.01
- Low
- 208.61
- Volume
- 749.1K
209.47 +0.27% +0.56
- Open
- 211.80
- High
- 213.01
- Low
- 208.61
- Volume
- 749.1K
368.10 +0.60% +2.20
- Open
- 370.00
- High
- 373.75
- Low
- 367.00
- Volume
- 745.3K
368.10 +0.60% +2.20
- Open
- 370.00
- High
- 373.75
- Low
- 367.00
- Volume
- 745.3K
1,020.10 +0.02% +0.20
- Open
- 1,019.20
- High
- 1,027.00
- Low
- 1,014.60
- Volume
- 737K
1,020.10 +0.02% +0.20
- Open
- 1,019.20
- High
- 1,027.00
- Low
- 1,014.60
- Volume
- 737K
1,543.80 -0.22% -3.40
- Open
- 1,550.10
- High
- 1,557.00
- Low
- 1,540.00
- Volume
- 735.6K
1,636.10 +1.40% +22.60
- Open
- 1,617.20
- High
- 1,636.10
- Low
- 1,607.80
- Volume
- 734K
5,646.00 -0.99% -56.50
- Open
- 5,665.00
- High
- 5,665.00
- Low
- 5,501.50
- Volume
- 730.3K
5,646.00 -0.99% -56.50
- Open
- 5,665.00
- High
- 5,665.00
- Low
- 5,501.50
- Volume
- 730.3K
57,514.60 +0.14% +77.60
- Open
- 57,300.00
- High
- 57,650.00
- Low
- 57,259.40
- Volume
- 722.2K
2,007.50 +0.94% +18.70
- Open
- 1,988.60
- High
- 2,012.80
- Low
- 1,979.60
- Volume
- 720.2K
1,814.10 +1.54% +27.50
- Open
- 1,800.00
- High
- 1,814.10
- Low
- 1,782.50
- Volume
- 717.2K
2,461.30 -0.24% -5.80
- Open
- 2,471.20
- High
- 2,475.40
- Low
- 2,435.20
- Volume
- 705.4K
2,461.30 -0.24% -5.80
- Open
- 2,471.20
- High
- 2,475.40
- Low
- 2,435.20
- Volume
- 705.4K
97.01 +2.20% +2.09
- Open
- 95.99
- High
- 97.60
- Low
- 95.12
- Volume
- 697.5K
97.01 +2.20% +2.09
- Open
- 95.99
- High
- 97.60
- Low
- 95.12
- Volume
- 697.5K
2,165.60 +0.96% +20.60
- Open
- 2,174.60
- High
- 2,193.70
- Low
- 2,155.10
- Volume
- 695.2K
2,165.60 +0.96% +20.60
- Open
- 2,174.60
- High
- 2,193.70
- Low
- 2,155.10
- Volume
- 695.2K
1,414.10 -0.71% -10.10
- Open
- 1,434.80
- High
- 1,434.80
- Low
- 1,412.00
- Volume
- 694K
1,414.10 -0.71% -10.10
- Open
- 1,434.80
- High
- 1,434.80
- Low
- 1,412.00
- Volume
- 694K
495.05 -0.87% -4.35
- Open
- 505.80
- High
- 505.80
- Low
- 494.30
- Volume
- 684.5K
495.05 -0.87% -4.35
- Open
- 505.80
- High
- 505.80
- Low
- 494.30
- Volume
- 684.5K
2,526.20 +2.13% +52.80
- Open
- 2,464.60
- High
- 2,526.20
- Low
- 2,448.70
- Volume
- 684.3K
189.89 +1.32% +2.48
- Open
- 189.90
- High
- 192.50
- Low
- 189.36
- Volume
- 681.5K
189.89 +1.32% +2.48
- Open
- 189.90
- High
- 192.50
- Low
- 189.36
- Volume
- 681.5K
3,916.90 +1.87% +72.00
- Open
- 3,846.30
- High
- 3,994.90
- Low
- 3,804.70
- Volume
- 681.2K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| TVSMOTOR26AUGFUT | NSE | 4,412.20 | +1.04% +45.50 | 4,378.00 | 4,449.80 | 4,343.60 | 815.3K | Chart |
| MPHASIS26AUGFUT | NSE | 2,425.00 | -0.04% -0.90 | 2,425.90 | 2,444.80 | 2,395.60 | 814.8K | Chart |
| BHARATFORG26JULFUT | NSE | 2,167.00 | -0.69% -15.00 | 2,187.70 | 2,187.70 | 2,143.10 | 813.5K | Chart |
| TVSMOTOR26JULFUT | NSE | 3,992.90 | +2.99% +115.80 | 3,847.00 | 3,999.30 | 3,847.00 | 808.3K | Chart |
| DMART26AUGFUT | NSE | 3,915.00 | -0.61% -23.90 | 3,920.70 | 3,967.70 | 3,905.10 | 806.4K | Chart |
| ASTRAL-I | NSE | 1,502.50 | +0.49% +7.30 | 1,505.00 | 1,506.60 | 1,486.30 | 799K | Chart |
| ASTRAL26SEPFUT | NSE | 1,502.50 | +0.49% +7.30 | 1,505.00 | 1,506.60 | 1,486.30 | 799K | Chart |
| OBEROIRLTY26AUGFUT | NSE | 1,880.00 | +0.68% +12.70 | 1,863.80 | 1,884.90 | 1,855.50 | 795.9K | Chart |
| HDFCAMC26AUGFUT | NSE | 2,661.60 | +2.00% +52.10 | 2,598.60 | 2,697.90 | 2,598.50 | 795K | Chart |
| GODFRYPHLP26JULFUT | NSE | 2,043.10 | -7.06% -155.30 | 2,138.00 | 2,138.00 | 2,014.30 | 793.9K | Chart |
| MFSL26AUGFUT | NSE | 1,588.80 | +1.02% +16.10 | 1,578.40 | 1,601.40 | 1,572.10 | 788.8K | Chart |
| MPHASIS26JULFUT | NSE | 2,404.10 | +2.93% +68.50 | 2,370.00 | 2,448.80 | 2,366.10 | 782.4K | Chart |
| DIXON26AUGFUT | NSE | 15,020.00 | +4.13% +596.00 | 14,470.00 | 15,297.00 | 14,373.00 | 782.4K | Chart |
| POLICYBZR-I | NSE | 1,850.20 | -0.17% -3.20 | 1,870.00 | 1,870.00 | 1,838.40 | 778.1K | Chart |
| POLICYBZR26SEPFUT | NSE | 1,850.20 | -0.17% -3.20 | 1,870.00 | 1,870.00 | 1,838.40 | 778.1K | Chart |
| KAYNES26JULFUT | NSE | 3,255.70 | +2.13% +67.90 | 3,183.00 | 3,255.70 | 3,163.30 | 761.3K | Chart |
| ASHOKLEY-II | NSE | 169.62 | +0.17% +0.28 | 170.72 | 170.72 | 167.72 | 760K | Chart |
| ASHOKLEY26OCTFUT | NSE | 169.62 | +0.17% +0.28 | 170.72 | 170.72 | 167.72 | 760K | Chart |
| BLUESTARCO-I | NSE | 1,479.10 | +2.01% +29.10 | 1,455.10 | 1,501.10 | 1,455.10 | 755.6K | Chart |
| BLUESTARCO26SEPFUT | NSE | 1,479.10 | +2.01% +29.10 | 1,455.10 | 1,501.10 | 1,455.10 | 755.6K | Chart |
| LUPIN26JULFUT | NSE | 2,393.20 | -0.85% -20.40 | 2,370.00 | 2,419.00 | 2,370.00 | 752.3K | Chart |
| MAXHEALTH-I | NSE | 990.40 | -0.19% -1.90 | 993.80 | 999.40 | 989.00 | 751.8K | Chart |
| MAXHEALTH26SEPFUT | NSE | 990.40 | -0.19% -1.90 | 993.80 | 999.40 | 989.00 | 751.8K | Chart |
| ADANIPOWER-II | NSE | 209.47 | +0.27% +0.56 | 211.80 | 213.01 | 208.61 | 749.1K | Chart |
| ADANIPOWER26OCTFUT | NSE | 209.47 | +0.27% +0.56 | 211.80 | 213.01 | 208.61 | 749.1K | Chart |
| TATAPOWER-II | NSE | 368.10 | +0.60% +2.20 | 370.00 | 373.75 | 367.00 | 745.3K | Chart |
| TATAPOWER26OCTFUT | NSE | 368.10 | +0.60% +2.20 | 370.00 | 373.75 | 367.00 | 745.3K | Chart |
| TATACONSUM-I | NSE | 1,020.10 | +0.02% +0.20 | 1,019.20 | 1,027.00 | 1,014.60 | 737K | Chart |
| TATACONSUM26SEPFUT | NSE | 1,020.10 | +0.02% +0.20 | 1,019.20 | 1,027.00 | 1,014.60 | 737K | Chart |
| UNITDSPR26AUGFUT | NSE | 1,543.80 | -0.22% -3.40 | 1,550.10 | 1,557.00 | 1,540.00 | 735.6K | Chart |
| PIDILITIND26JULFUT | NSE | 1,636.10 | +1.40% +22.60 | 1,617.20 | 1,636.10 | 1,607.80 | 734K | Chart |
| PERSISTENT-I | NSE | 5,646.00 | -0.99% -56.50 | 5,665.00 | 5,665.00 | 5,501.50 | 730.3K | Chart |
| PERSISTENT26SEPFUT | NSE | 5,646.00 | -0.99% -56.50 | 5,665.00 | 5,665.00 | 5,501.50 | 730.3K | Chart |
| BANKNIFTY26AUGFUT | NSE | 57,514.60 | +0.14% +77.60 | 57,300.00 | 57,650.00 | 57,259.40 | 722.2K | Chart |
| HYUNDAI26JULFUT | NSE | 2,007.50 | +0.94% +18.70 | 1,988.60 | 2,012.80 | 1,979.60 | 720.2K | Chart |
| POLICYBZR26AUGFUT | NSE | 1,814.10 | +1.54% +27.50 | 1,800.00 | 1,814.10 | 1,782.50 | 717.2K | Chart |
| GLENMARK-I | NSE | 2,461.30 | -0.24% -5.80 | 2,471.20 | 2,475.40 | 2,435.20 | 705.4K | Chart |
| GLENMARK26SEPFUT | NSE | 2,461.30 | -0.24% -5.80 | 2,471.20 | 2,475.40 | 2,435.20 | 705.4K | Chart |
| GMRAIRPORT-II | NSE | 97.01 | +2.20% +2.09 | 95.99 | 97.60 | 95.12 | 697.5K | Chart |
| GMRAIRPORT26OCTFUT | NSE | 97.01 | +2.20% +2.09 | 95.99 | 97.60 | 95.12 | 697.5K | Chart |
| HYUNDAI-I | NSE | 2,165.60 | +0.96% +20.60 | 2,174.60 | 2,193.70 | 2,155.10 | 695.2K | Chart |
| HYUNDAI26SEPFUT | NSE | 2,165.60 | +0.96% +20.60 | 2,174.60 | 2,193.70 | 2,155.10 | 695.2K | Chart |
| NESTLEIND-I | NSE | 1,414.10 | -0.71% -10.10 | 1,434.80 | 1,434.80 | 1,412.00 | 694K | Chart |
| NESTLEIND26SEPFUT | NSE | 1,414.10 | -0.71% -10.10 | 1,434.80 | 1,434.80 | 1,412.00 | 694K | Chart |
| ICICIPRULI-I | NSE | 495.05 | -0.87% -4.35 | 505.80 | 505.80 | 494.30 | 684.5K | Chart |
| ICICIPRULI26SEPFUT | NSE | 495.05 | -0.87% -4.35 | 505.80 | 505.80 | 494.30 | 684.5K | Chart |
| PIIND26AUGFUT | NSE | 2,526.20 | +2.13% +52.80 | 2,464.60 | 2,526.20 | 2,448.70 | 684.3K | Chart |
| UNIONBANK-II | NSE | 189.89 | +1.32% +2.48 | 189.90 | 192.50 | 189.36 | 681.5K | Chart |
| UNIONBANK26OCTFUT | NSE | 189.89 | +1.32% +2.48 | 189.90 | 192.50 | 189.36 | 681.5K | Chart |
| KAYNES26AUGFUT | NSE | 3,916.90 | +1.87% +72.00 | 3,846.30 | 3,994.90 | 3,804.70 | 681.2K | Chart |
TVSMOTOR26AUGFUT +1.04% 4,412.20 815.3K MPHASIS26AUGFUT -0.04% 2,425.00 814.8K BHARATFORG26JULFUT -0.69% 2,167.00 813.5K TVSMOTOR26JULFUT +2.99% 3,992.90 808.3K DMART26AUGFUT -0.61% 3,915.00 806.4K ASTRAL-I +0.49% 1,502.50 799K ASTRAL26SEPFUT +0.49% 1,502.50 799K OBEROIRLTY26AUGFUT +0.68% 1,880.00 795.9K HDFCAMC26AUGFUT +2.00% 2,661.60 795K GODFRYPHLP26JULFUT -7.06% 2,043.10 793.9K MFSL26AUGFUT +1.02% 1,588.80 788.8K MPHASIS26JULFUT +2.93% 2,404.10 782.4K DIXON26AUGFUT +4.13% 15,020.00 782.4K POLICYBZR-I -0.17% 1,850.20 778.1K POLICYBZR26SEPFUT -0.17% 1,850.20 778.1K KAYNES26JULFUT +2.13% 3,255.70 761.3K ASHOKLEY-II +0.17% 169.62 760K ASHOKLEY26OCTFUT +0.17% 169.62 760K BLUESTARCO-I +2.01% 1,479.10 755.6K BLUESTARCO26SEPFUT +2.01% 1,479.10 755.6K LUPIN26JULFUT -0.85% 2,393.20 752.3K MAXHEALTH-I -0.19% 990.40 751.8K MAXHEALTH26SEPFUT -0.19% 990.40 751.8K ADANIPOWER-II +0.27% 209.47 749.1K ADANIPOWER26OCTFUT +0.27% 209.47 749.1K TATAPOWER-II +0.60% 368.10 745.3K TATAPOWER26OCTFUT +0.60% 368.10 745.3K TATACONSUM-I +0.02% 1,020.10 737K TATACONSUM26SEPFUT +0.02% 1,020.10 737K UNITDSPR26AUGFUT -0.22% 1,543.80 735.6K PIDILITIND26JULFUT +1.40% 1,636.10 734K PERSISTENT-I -0.99% 5,646.00 730.3K PERSISTENT26SEPFUT -0.99% 5,646.00 730.3K BANKNIFTY26AUGFUT +0.14% 57,514.60 722.2K HYUNDAI26JULFUT +0.94% 2,007.50 720.2K POLICYBZR26AUGFUT +1.54% 1,814.10 717.2K GLENMARK-I -0.24% 2,461.30 705.4K GLENMARK26SEPFUT -0.24% 2,461.30 705.4K GMRAIRPORT-II +2.20% 97.01 697.5K GMRAIRPORT26OCTFUT +2.20% 97.01 697.5K HYUNDAI-I +0.96% 2,165.60 695.2K HYUNDAI26SEPFUT +0.96% 2,165.60 695.2K NESTLEIND-I -0.71% 1,414.10 694K NESTLEIND26SEPFUT -0.71% 1,414.10 694K ICICIPRULI-I -0.87% 495.05 684.5K ICICIPRULI26SEPFUT -0.87% 495.05 684.5K PIIND26AUGFUT +2.13% 2,526.20 684.3K UNIONBANK-II +1.32% 189.89 681.5K UNIONBANK26OCTFUT +1.32% 189.89 681.5K KAYNES26AUGFUT +1.87% 3,916.90 681.2K