2,085.00 -0.70% -14.60
- Open
- 2,095.10
- High
- 2,144.90
- Low
- 2,053.80
- Volume
- 680.9K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
701–750 of 1,717 contracts
Live · refreshes every 15 seconds
1,013.00 +0.57% +5.70
- Open
- 1,009.10
- High
- 1,019.50
- Low
- 1,000.00
- Volume
- 676K
1,013.00 +0.57% +5.70
- Open
- 1,009.10
- High
- 1,019.50
- Low
- 1,000.00
- Volume
- 676K
5,148.20 +0.69% +35.50
- Open
- 5,120.00
- High
- 5,174.90
- Low
- 5,108.10
- Volume
- 666.5K
4,195.90 -0.09% -3.80
- Open
- 4,209.00
- High
- 4,228.90
- Low
- 4,167.00
- Volume
- 664.5K
4,195.90 -0.09% -3.80
- Open
- 4,209.00
- High
- 4,228.90
- Low
- 4,167.00
- Volume
- 664.5K
146.14 +1.59% +2.29
- Open
- 145.19
- High
- 147.60
- Low
- 145.19
- Volume
- 650K
146.14 +1.59% +2.29
- Open
- 145.19
- High
- 147.60
- Low
- 145.19
- Volume
- 650K
56,751.60 -0.74% -424.80
- Open
- 57,061.00
- High
- 57,099.80
- Low
- 56,688.20
- Volume
- 650K
1,101.60 -0.98% -10.90
- Open
- 1,118.70
- High
- 1,120.70
- Low
- 1,096.50
- Volume
- 650K
14,541.10 -0.34% -49.65
- Open
- 14,580.00
- High
- 14,627.35
- Low
- 14,514.20
- Volume
- 639.8K
481.65 -0.57% -2.75
- Open
- 486.00
- High
- 486.00
- Low
- 480.75
- Volume
- 638.8K
481.65 -0.57% -2.75
- Open
- 486.00
- High
- 486.00
- Low
- 480.75
- Volume
- 638.8K
1,918.70 -0.64% -12.30
- Open
- 1,938.90
- High
- 1,938.90
- Low
- 1,915.60
- Volume
- 638.4K
1,918.70 -0.64% -12.30
- Open
- 1,938.90
- High
- 1,938.90
- Low
- 1,915.60
- Volume
- 638.4K
5,461.90 +3.27% +172.80
- Open
- 5,390.00
- High
- 5,530.00
- Low
- 5,356.50
- Volume
- 636.4K
1,023.00 -0.20% -2.00
- Open
- 1,019.90
- High
- 1,039.30
- Low
- 1,013.80
- Volume
- 633.2K
1,023.00 -0.20% -2.00
- Open
- 1,019.90
- High
- 1,039.30
- Low
- 1,013.80
- Volume
- 633.2K
4,105.00 -2.42% -101.90
- Open
- 4,121.10
- High
- 4,139.30
- Low
- 3,955.30
- Volume
- 628.5K
1,230.50 -1.32% -16.40
- Open
- 1,240.60
- High
- 1,256.40
- Low
- 1,230.00
- Volume
- 627K
3,577.30 +0.31% +11.10
- Open
- 3,589.00
- High
- 3,630.20
- Low
- 3,524.50
- Volume
- 626.9K
914.50 -0.19% -1.75
- Open
- 921.95
- High
- 924.00
- Low
- 911.05
- Volume
- 616.1K
914.50 -0.19% -1.75
- Open
- 921.95
- High
- 924.00
- Low
- 911.05
- Volume
- 616.1K
9,037.00 +0.26% +23.00
- Open
- 9,013.00
- High
- 9,105.00
- Low
- 8,965.50
- Volume
- 606.9K
1,638.30 -0.61% -10.10
- Open
- 1,638.40
- High
- 1,650.60
- Low
- 1,613.00
- Volume
- 601.6K
266.70 -1.40% -3.80
- Open
- 271.00
- High
- 271.35
- Low
- 266.20
- Volume
- 598.6K
266.70 -1.40% -3.80
- Open
- 271.00
- High
- 271.35
- Low
- 266.20
- Volume
- 598.6K
5,240.50 +0.13% +7.00
- Open
- 5,260.00
- High
- 5,279.00
- Low
- 5,223.00
- Volume
- 594.6K
9,115.50 +0.98% +88.50
- Open
- 9,054.50
- High
- 9,135.50
- Low
- 9,000.00
- Volume
- 593.9K
3,665.00 -1.36% -50.40
- Open
- 3,692.00
- High
- 3,700.00
- Low
- 3,609.90
- Volume
- 589.8K
236.11 -0.64% -1.51
- Open
- 238.23
- High
- 238.60
- Low
- 236.11
- Volume
- 589.5K
236.11 -0.64% -1.51
- Open
- 238.23
- High
- 238.60
- Low
- 236.11
- Volume
- 589.5K
436.00 +1.23% +5.30
- Open
- 433.00
- High
- 437.10
- Low
- 428.20
- Volume
- 588K
436.00 +1.23% +5.30
- Open
- 433.00
- High
- 437.10
- Low
- 428.20
- Volume
- 588K
2,376.00 +0.39% +9.30
- Open
- 2,354.00
- High
- 2,377.90
- Low
- 2,339.10
- Volume
- 583.3K
194.00 -1.75% -3.46
- Open
- 199.00
- High
- 200.50
- Low
- 194.00
- Volume
- 582.8K
194.00 -1.75% -3.46
- Open
- 199.00
- High
- 200.50
- Low
- 194.00
- Volume
- 582.8K
1,488.90 +1.07% +15.80
- Open
- 1,476.30
- High
- 1,492.50
- Low
- 1,456.30
- Volume
- 582.8K
1,488.90 +1.07% +15.80
- Open
- 1,476.30
- High
- 1,492.50
- Low
- 1,456.30
- Volume
- 582.8K
13,765.00 +0.34% +46.00
- Open
- 13,650.00
- High
- 13,819.00
- Low
- 13,646.00
- Volume
- 573.7K
3,417.20 +2.51% +83.60
- Open
- 3,313.30
- High
- 3,490.90
- Low
- 3,293.60
- Volume
- 573.1K
1,779.10 -4.02% -74.60
- Open
- 1,854.80
- High
- 1,854.80
- Low
- 1,779.10
- Volume
- 568.1K
1,779.10 -4.02% -74.60
- Open
- 1,854.80
- High
- 1,854.80
- Low
- 1,779.10
- Volume
- 568.1K
1,396.10 -1.30% -18.40
- Open
- 1,410.60
- High
- 1,421.40
- Low
- 1,393.00
- Volume
- 564K
1,396.10 -1.30% -18.40
- Open
- 1,410.60
- High
- 1,421.40
- Low
- 1,393.00
- Volume
- 564K
2,945.10 +0.28% +8.30
- Open
- 2,980.00
- High
- 2,996.00
- Low
- 2,943.30
- Volume
- 550.8K
2,945.10 +0.28% +8.30
- Open
- 2,980.00
- High
- 2,996.00
- Low
- 2,943.30
- Volume
- 550.8K
427.15 -0.02% -0.10
- Open
- 430.00
- High
- 431.10
- Low
- 426.75
- Volume
- 544K
427.15 -0.02% -0.10
- Open
- 430.00
- High
- 431.10
- Low
- 426.75
- Volume
- 544K
1,491.80 +2.00% +29.20
- Open
- 1,464.10
- High
- 1,503.50
- Low
- 1,464.10
- Volume
- 539.2K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| GODFRYPHLP26AUGFUT | NSE | 2,085.00 | -0.70% -14.60 | 2,095.10 | 2,144.90 | 2,053.80 | 680.9K | Chart |
| PREMIERENE-I | NSE | 1,013.00 | +0.57% +5.70 | 1,009.10 | 1,019.50 | 1,000.00 | 676K | Chart |
| PREMIERENE26SEPFUT | NSE | 1,013.00 | +0.57% +5.70 | 1,009.10 | 1,019.50 | 1,000.00 | 676K | Chart |
| HEROMOTOCO26JULFUT | NSE | 5,148.20 | +0.69% +35.50 | 5,120.00 | 5,174.90 | 5,108.10 | 666.5K | Chart |
| TVSMOTOR-I | NSE | 4,195.90 | -0.09% -3.80 | 4,209.00 | 4,228.90 | 4,167.00 | 664.5K | Chart |
| TVSMOTOR26SEPFUT | NSE | 4,195.90 | -0.09% -3.80 | 4,209.00 | 4,228.90 | 4,167.00 | 664.5K | Chart |
| BANKINDIA-II | NSE | 146.14 | +1.59% +2.29 | 145.19 | 147.60 | 145.19 | 650K | Chart |
| BANKINDIA26OCTFUT | NSE | 146.14 | +1.59% +2.29 | 145.19 | 147.60 | 145.19 | 650K | Chart |
| BANKNIFTY26JULFUT | NSE | 56,751.60 | -0.74% -424.80 | 57,061.00 | 57,099.80 | 56,688.20 | 650K | Chart |
| MAXHEALTH26JULFUT | NSE | 1,101.60 | -0.98% -10.90 | 1,118.70 | 1,120.70 | 1,096.50 | 650K | Chart |
| MIDCPNIFTY26JULFUT | NSE | 14,541.10 | -0.34% -49.65 | 14,580.00 | 14,627.35 | 14,514.20 | 639.8K | Chart |
| JUBLFOOD-I | NSE | 481.65 | -0.57% -2.75 | 486.00 | 486.00 | 480.75 | 638.8K | Chart |
| JUBLFOOD26SEPFUT | NSE | 481.65 | -0.57% -2.75 | 486.00 | 486.00 | 480.75 | 638.8K | Chart |
| SUNPHARMA-I | NSE | 1,918.70 | -0.64% -12.30 | 1,938.90 | 1,938.90 | 1,915.60 | 638.4K | Chart |
| SUNPHARMA26SEPFUT | NSE | 1,918.70 | -0.64% -12.30 | 1,938.90 | 1,938.90 | 1,915.60 | 638.4K | Chart |
| PERSISTENT26JULFUT | NSE | 5,461.90 | +3.27% +172.80 | 5,390.00 | 5,530.00 | 5,356.50 | 636.4K | Chart |
| MOTILALOFS-I | NSE | 1,023.00 | -0.20% -2.00 | 1,019.90 | 1,039.30 | 1,013.80 | 633.2K | Chart |
| MOTILALOFS26SEPFUT | NSE | 1,023.00 | -0.20% -2.00 | 1,019.90 | 1,039.30 | 1,013.80 | 633.2K | Chart |
| GVT&D26JULFUT | NSE | 4,105.00 | -2.42% -101.90 | 4,121.10 | 4,139.30 | 3,955.30 | 628.5K | Chart |
| UNOMINDA26AUGFUT | NSE | 1,230.50 | -1.32% -16.40 | 1,240.60 | 1,256.40 | 1,230.00 | 627K | Chart |
| TATAELXSI26JULFUT | NSE | 3,577.30 | +0.31% +11.10 | 3,589.00 | 3,630.20 | 3,524.50 | 626.9K | Chart |
| FORTIS-I | NSE | 914.50 | -0.19% -1.75 | 921.95 | 924.00 | 911.05 | 616.1K | Chart |
| FORTIS26SEPFUT | NSE | 914.50 | -0.19% -1.75 | 921.95 | 924.00 | 911.05 | 616.1K | Chart |
| POLYCAB26AUGFUT | NSE | 9,037.00 | +0.26% +23.00 | 9,013.00 | 9,105.00 | 8,965.50 | 606.9K | Chart |
| BLUESTARCO26JULFUT | NSE | 1,638.30 | -0.61% -10.10 | 1,638.40 | 1,650.60 | 1,613.00 | 601.6K | Chart |
| ITC-III | NSE | 266.70 | -1.40% -3.80 | 271.00 | 271.35 | 266.20 | 598.6K | Chart |
| ITC26NOVFUT | NSE | 266.70 | -1.40% -3.80 | 271.00 | 271.35 | 266.20 | 598.6K | Chart |
| INDIGO26JULFUT | NSE | 5,240.50 | +0.13% +7.00 | 5,260.00 | 5,279.00 | 5,223.00 | 594.6K | Chart |
| POLYCAB26JULFUT | NSE | 9,115.50 | +0.98% +88.50 | 9,054.50 | 9,135.50 | 9,000.00 | 593.9K | Chart |
| SIEMENS26JULFUT | NSE | 3,665.00 | -1.36% -50.40 | 3,692.00 | 3,700.00 | 3,609.90 | 589.8K | Chart |
| ONGC-II | NSE | 236.11 | -0.64% -1.51 | 238.23 | 238.60 | 236.11 | 589.5K | Chart |
| ONGC26OCTFUT | NSE | 236.11 | -0.64% -1.51 | 238.23 | 238.60 | 236.11 | 589.5K | Chart |
| BHEL-II | NSE | 436.00 | +1.23% +5.30 | 433.00 | 437.10 | 428.20 | 588K | Chart |
| BHEL26OCTFUT | NSE | 436.00 | +1.23% +5.30 | 433.00 | 437.10 | 428.20 | 588K | Chart |
| MANKIND26AUGFUT | NSE | 2,376.00 | +0.39% +9.30 | 2,354.00 | 2,377.90 | 2,339.10 | 583.3K | Chart |
| SAIL-I | NSE | 194.00 | -1.75% -3.46 | 199.00 | 200.50 | 194.00 | 582.8K | Chart |
| SAIL26SEPFUT | NSE | 194.00 | -1.75% -3.46 | 199.00 | 200.50 | 194.00 | 582.8K | Chart |
| UNITDSPR-I | NSE | 1,488.90 | +1.07% +15.80 | 1,476.30 | 1,492.50 | 1,456.30 | 582.8K | Chart |
| UNITDSPR26SEPFUT | NSE | 1,488.90 | +1.07% +15.80 | 1,476.30 | 1,492.50 | 1,456.30 | 582.8K | Chart |
| MARUTI26JULFUT | NSE | 13,765.00 | +0.34% +46.00 | 13,650.00 | 13,819.00 | 13,646.00 | 573.7K | Chart |
| SUPREMEIND26JULFUT | NSE | 3,417.20 | +2.51% +83.60 | 3,313.30 | 3,490.90 | 3,293.60 | 573.1K | Chart |
| DALBHARAT-I | NSE | 1,779.10 | -4.02% -74.60 | 1,854.80 | 1,854.80 | 1,779.10 | 568.1K | Chart |
| DALBHARAT26AUGFUT | NSE | 1,779.10 | -4.02% -74.60 | 1,854.80 | 1,854.80 | 1,779.10 | 568.1K | Chart |
| CIPLA-I | NSE | 1,396.10 | -1.30% -18.40 | 1,410.60 | 1,421.40 | 1,393.00 | 564K | Chart |
| CIPLA26SEPFUT | NSE | 1,396.10 | -1.30% -18.40 | 1,410.60 | 1,421.40 | 1,393.00 | 564K | Chart |
| MUTHOOTFIN-I | NSE | 2,945.10 | +0.28% +8.30 | 2,980.00 | 2,996.00 | 2,943.30 | 550.8K | Chart |
| MUTHOOTFIN26SEPFUT | NSE | 2,945.10 | +0.28% +8.30 | 2,980.00 | 2,996.00 | 2,943.30 | 550.8K | Chart |
| KOTAKBANK-II | NSE | 427.15 | -0.02% -0.10 | 430.00 | 431.10 | 426.75 | 544K | Chart |
| KOTAKBANK26OCTFUT | NSE | 427.15 | -0.02% -0.10 | 430.00 | 431.10 | 426.75 | 544K | Chart |
| COCHINSHIP-I | NSE | 1,491.80 | +2.00% +29.20 | 1,464.10 | 1,503.50 | 1,464.10 | 539.2K | Chart |
GODFRYPHLP26AUGFUT -0.70% 2,085.00 680.9K PREMIERENE-I +0.57% 1,013.00 676K PREMIERENE26SEPFUT +0.57% 1,013.00 676K HEROMOTOCO26JULFUT +0.69% 5,148.20 666.5K TVSMOTOR-I -0.09% 4,195.90 664.5K TVSMOTOR26SEPFUT -0.09% 4,195.90 664.5K BANKINDIA-II +1.59% 146.14 650K BANKINDIA26OCTFUT +1.59% 146.14 650K BANKNIFTY26JULFUT -0.74% 56,751.60 650K MAXHEALTH26JULFUT -0.98% 1,101.60 650K MIDCPNIFTY26JULFUT -0.34% 14,541.10 639.8K JUBLFOOD-I -0.57% 481.65 638.8K JUBLFOOD26SEPFUT -0.57% 481.65 638.8K SUNPHARMA-I -0.64% 1,918.70 638.4K SUNPHARMA26SEPFUT -0.64% 1,918.70 638.4K PERSISTENT26JULFUT +3.27% 5,461.90 636.4K MOTILALOFS-I -0.20% 1,023.00 633.2K MOTILALOFS26SEPFUT -0.20% 1,023.00 633.2K GVT&D26JULFUT -2.42% 4,105.00 628.5K UNOMINDA26AUGFUT -1.32% 1,230.50 627K TATAELXSI26JULFUT +0.31% 3,577.30 626.9K FORTIS-I -0.19% 914.50 616.1K FORTIS26SEPFUT -0.19% 914.50 616.1K POLYCAB26AUGFUT +0.26% 9,037.00 606.9K BLUESTARCO26JULFUT -0.61% 1,638.30 601.6K ITC-III -1.40% 266.70 598.6K ITC26NOVFUT -1.40% 266.70 598.6K INDIGO26JULFUT +0.13% 5,240.50 594.6K POLYCAB26JULFUT +0.98% 9,115.50 593.9K SIEMENS26JULFUT -1.36% 3,665.00 589.8K ONGC-II -0.64% 236.11 589.5K ONGC26OCTFUT -0.64% 236.11 589.5K BHEL-II +1.23% 436.00 588K BHEL26OCTFUT +1.23% 436.00 588K MANKIND26AUGFUT +0.39% 2,376.00 583.3K SAIL-I -1.75% 194.00 582.8K SAIL26SEPFUT -1.75% 194.00 582.8K UNITDSPR-I +1.07% 1,488.90 582.8K UNITDSPR26SEPFUT +1.07% 1,488.90 582.8K MARUTI26JULFUT +0.34% 13,765.00 573.7K SUPREMEIND26JULFUT +2.51% 3,417.20 573.1K DALBHARAT-I -4.02% 1,779.10 568.1K DALBHARAT26AUGFUT -4.02% 1,779.10 568.1K CIPLA-I -1.30% 1,396.10 564K CIPLA26SEPFUT -1.30% 1,396.10 564K MUTHOOTFIN-I +0.28% 2,945.10 550.8K MUTHOOTFIN26SEPFUT +0.28% 2,945.10 550.8K KOTAKBANK-II -0.02% 427.15 544K KOTAKBANK26OCTFUT -0.02% 427.15 544K COCHINSHIP-I +2.00% 1,491.80 539.2K