241.11 +0.06% +0.15
- Open
- 241.00
- High
- 242.96
- Low
- 239.50
- Volume
- 26.5M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
51–100 of 1,717 contracts
Live · refreshes every 15 seconds
181.00 -0.49% -0.90
- Open
- 181.80
- High
- 182.29
- Low
- 178.42
- Volume
- 26.4M
167.50 -1.57% -2.68
- Open
- 169.40
- High
- 171.39
- Low
- 167.50
- Volume
- 26.2M
87.40 -1.05% -0.93
- Open
- 88.00
- High
- 88.72
- Low
- 86.92
- Volume
- 26.2M
306.55 +4.06% +11.95
- Open
- 294.65
- High
- 309.30
- Low
- 294.25
- Volume
- 25.3M
132.04 +4.03% +5.11
- Open
- 126.28
- High
- 132.55
- Low
- 126.28
- Volume
- 25.1M
148.34 -0.65% -0.97
- Open
- 147.79
- High
- 148.74
- Low
- 145.70
- Volume
- 24.7M
172.50 -0.81% -1.41
- Open
- 173.30
- High
- 175.62
- Low
- 172.28
- Volume
- 24M
712.10 +0.74% +5.25
- Open
- 712.40
- High
- 718.00
- Low
- 710.35
- Volume
- 24M
712.10 +0.74% +5.25
- Open
- 712.40
- High
- 718.00
- Low
- 710.35
- Volume
- 24M
239.20 -2.15% -5.25
- Open
- 240.80
- High
- 245.00
- Low
- 238.45
- Volume
- 23.9M
342.90 -2.11% -7.40
- Open
- 349.90
- High
- 349.90
- Low
- 340.75
- Volume
- 23.9M
1,311.10 +0.51% +6.70
- Open
- 1,302.00
- High
- 1,313.60
- Low
- 1,298.40
- Volume
- 23.6M
135.72 -1.48% -2.04
- Open
- 136.15
- High
- 137.59
- Low
- 135.44
- Volume
- 22.8M
411.35 +4.92% +19.30
- Open
- 399.85
- High
- 411.55
- Low
- 397.00
- Volume
- 22.3M
411.35 +4.92% +19.30
- Open
- 399.85
- High
- 411.55
- Low
- 397.00
- Volume
- 22.3M
324.50 -1.07% -3.50
- Open
- 326.80
- High
- 326.85
- Low
- 322.90
- Volume
- 22.2M
188.00 +2.83% +5.17
- Open
- 181.49
- High
- 188.00
- Low
- 181.49
- Volume
- 22.1M
238.38 -0.08% -0.19
- Open
- 238.00
- High
- 240.13
- Low
- 235.93
- Volume
- 21.5M
415.05 +1.75% +7.15
- Open
- 405.05
- High
- 419.05
- Low
- 405.05
- Volume
- 21.4M
1,274.20 -0.43% -5.50
- Open
- 1,276.20
- High
- 1,277.70
- Low
- 1,265.60
- Volume
- 21.3M
314.90 +0.38% +1.20
- Open
- 313.75
- High
- 316.25
- Low
- 310.55
- Volume
- 21.3M
143.71 +1.85% +2.61
- Open
- 140.93
- High
- 144.30
- Low
- 140.62
- Volume
- 21.2M
77.97 -2.24% -1.79
- Open
- 79.30
- High
- 79.61
- Low
- 77.82
- Volume
- 21.1M
272.15 +1.99% +5.30
- Open
- 265.00
- High
- 273.00
- Low
- 262.65
- Volume
- 20.7M
272.15 +1.99% +5.30
- Open
- 265.00
- High
- 273.00
- Low
- 262.65
- Volume
- 20.7M
1,038.30 +0.36% +3.70
- Open
- 1,034.10
- High
- 1,051.80
- Low
- 1,029.60
- Volume
- 19.6M
385.25 -0.10% -0.40
- Open
- 382.70
- High
- 387.00
- Low
- 382.70
- Volume
- 19.5M
430.00 -7.33% -34.00
- Open
- 465.00
- High
- 469.90
- Low
- 423.70
- Volume
- 19.4M
168.66 -0.41% -0.70
- Open
- 167.30
- High
- 169.95
- Low
- 166.65
- Volume
- 18M
399.95 +0.06% +0.25
- Open
- 398.05
- High
- 401.45
- Low
- 395.40
- Volume
- 17.9M
410.85 -4.01% -17.15
- Open
- 420.10
- High
- 422.90
- Low
- 407.35
- Volume
- 17.8M
124.43 +0.97% +1.20
- Open
- 123.01
- High
- 125.38
- Low
- 122.45
- Volume
- 17.7M
173.81 +0.29% +0.50
- Open
- 172.80
- High
- 177.74
- Low
- 172.30
- Volume
- 17.4M
421.00 +2.52% +10.35
- Open
- 410.10
- High
- 422.35
- Low
- 408.15
- Volume
- 16.5M
1,142.60 +0.80% +9.10
- Open
- 1,136.30
- High
- 1,147.80
- Low
- 1,119.90
- Volume
- 16.3M
46.43 +1.24% +0.57
- Open
- 45.99
- High
- 46.69
- Low
- 45.85
- Volume
- 16.2M
46.43 +1.24% +0.57
- Open
- 45.99
- High
- 46.69
- Low
- 45.85
- Volume
- 16.2M
410.75 +0.75% +3.05
- Open
- 407.50
- High
- 412.85
- Low
- 404.40
- Volume
- 15.6M
183.02 -0.68% -1.25
- Open
- 185.50
- High
- 188.80
- Low
- 182.71
- Volume
- 15.3M
183.02 -0.68% -1.25
- Open
- 185.50
- High
- 188.80
- Low
- 182.71
- Volume
- 15.3M
84.73 -1.57% -1.35
- Open
- 86.44
- High
- 87.36
- Low
- 84.50
- Volume
- 15.3M
84.73 -1.57% -1.35
- Open
- 86.44
- High
- 87.36
- Low
- 84.50
- Volume
- 15.3M
405.25 -2.81% -11.70
- Open
- 414.50
- High
- 414.70
- Low
- 402.80
- Volume
- 14.9M
426.55 -1.17% -5.05
- Open
- 432.00
- High
- 435.90
- Low
- 419.45
- Volume
- 14.9M
175.85 +0.63% +1.10
- Open
- 173.20
- High
- 177.40
- Low
- 172.80
- Volume
- 14.7M
96.13 +1.95% +1.84
- Open
- 94.89
- High
- 96.30
- Low
- 94.63
- Volume
- 14.6M
96.13 +1.95% +1.84
- Open
- 94.89
- High
- 96.30
- Low
- 94.63
- Volume
- 14.6M
1,420.90 -1.59% -22.90
- Open
- 1,442.50
- High
- 1,444.80
- Low
- 1,420.50
- Volume
- 14.5M
259.25 -2.30% -6.10
- Open
- 263.20
- High
- 265.95
- Low
- 258.15
- Volume
- 14.4M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| BANKBARODA26AUGFUT | NSE | 241.11 | +0.06% +0.15 | 241.00 | 242.96 | 239.50 | 26.5M | Chart |
| WIPRO26AUGFUT | NSE | 181.00 | -0.49% -0.90 | 181.80 | 182.29 | 178.42 | 26.4M | Chart |
| UNIONBANK26JULFUT | NSE | 167.50 | -1.57% -2.68 | 169.40 | 171.39 | 167.50 | 26.2M | Chart |
| IRFC26JULFUT | NSE | 87.40 | -1.05% -0.93 | 88.00 | 88.72 | 86.92 | 26.2M | Chart |
| ETERNAL26JULFUT | NSE | 306.55 | +4.06% +11.95 | 294.65 | 309.30 | 294.25 | 25.3M | Chart |
| IEX26JULFUT | NSE | 132.04 | +4.03% +5.11 | 126.28 | 132.55 | 126.28 | 25.1M | Chart |
| MOTHERSON26JULFUT | NSE | 148.34 | -0.65% -0.97 | 147.79 | 148.74 | 145.70 | 24.7M | Chart |
| BANDHANBNK26AUGFUT | NSE | 172.50 | -0.81% -1.41 | 173.30 | 175.62 | 172.28 | 24M | Chart |
| HDFCBANK-I | NSE | 712.10 | +0.74% +5.25 | 712.40 | 718.00 | 710.35 | 24M | Chart |
| HDFCBANK26SEPFUT | NSE | 712.10 | +0.74% +5.25 | 712.40 | 718.00 | 710.35 | 24M | Chart |
| BANKBARODA26JULFUT | NSE | 239.20 | -2.15% -5.25 | 240.80 | 245.00 | 238.45 | 23.9M | Chart |
| NTPC26JULFUT | NSE | 342.90 | -2.11% -7.40 | 349.90 | 349.90 | 340.75 | 23.9M | Chart |
| RELIANCE26AUGFUT | NSE | 1,311.10 | +0.51% +6.70 | 1,302.00 | 1,313.60 | 1,298.40 | 23.6M | Chart |
| BANKINDIA26JULFUT | NSE | 135.72 | -1.48% -2.04 | 136.15 | 137.59 | 135.44 | 22.8M | Chart |
| RBLBANK-I | NSE | 411.35 | +4.92% +19.30 | 399.85 | 411.55 | 397.00 | 22.3M | Chart |
| RBLBANK26SEPFUT | NSE | 411.35 | +4.92% +19.30 | 399.85 | 411.55 | 397.00 | 22.3M | Chart |
| TMPV26JULFUT | NSE | 324.50 | -1.07% -3.50 | 326.80 | 326.85 | 322.90 | 22.2M | Chart |
| UNIONBANK26AUGFUT | NSE | 188.00 | +2.83% +5.17 | 181.49 | 188.00 | 181.49 | 22.1M | Chart |
| ONGC26JULFUT | NSE | 238.38 | -0.08% -0.19 | 238.00 | 240.13 | 235.93 | 21.5M | Chart |
| BEL26AUGFUT | NSE | 415.05 | +1.75% +7.15 | 405.05 | 419.05 | 405.05 | 21.4M | Chart |
| RELIANCE26JULFUT | NSE | 1,274.20 | -0.43% -5.50 | 1,276.20 | 1,277.70 | 1,265.60 | 21.3M | Chart |
| TMPV26AUGFUT | NSE | 314.90 | +0.38% +1.20 | 313.75 | 316.25 | 310.55 | 21.3M | Chart |
| BANKINDIA26AUGFUT | NSE | 143.71 | +1.85% +2.61 | 140.93 | 144.30 | 140.62 | 21.2M | Chart |
| NHPC26JULFUT | NSE | 77.97 | -2.24% -1.79 | 79.30 | 79.61 | 77.82 | 21.1M | Chart |
| SWIGGY-I | NSE | 272.15 | +1.99% +5.30 | 265.00 | 273.00 | 262.65 | 20.7M | Chart |
| SWIGGY26SEPFUT | NSE | 272.15 | +1.99% +5.30 | 265.00 | 273.00 | 262.65 | 20.7M | Chart |
| SBIN26AUGFUT | NSE | 1,038.30 | +0.36% +3.70 | 1,034.10 | 1,051.80 | 1,029.60 | 19.6M | Chart |
| KOTAKBANK26JULFUT | NSE | 385.25 | -0.10% -0.40 | 382.70 | 387.00 | 382.70 | 19.5M | Chart |
| VBL26JULFUT | NSE | 430.00 | -7.33% -34.00 | 465.00 | 469.90 | 423.70 | 19.4M | Chart |
| BANDHANBNK26JULFUT | NSE | 168.66 | -0.41% -0.70 | 167.30 | 169.95 | 166.65 | 18M | Chart |
| KOTAKBANK26AUGFUT | NSE | 399.95 | +0.06% +0.25 | 398.05 | 401.45 | 395.40 | 17.9M | Chart |
| COALINDIA26JULFUT | NSE | 410.85 | -4.01% -17.15 | 420.10 | 422.90 | 407.35 | 17.8M | Chart |
| IEX26AUGFUT | NSE | 124.43 | +0.97% +1.20 | 123.01 | 125.38 | 122.45 | 17.7M | Chart |
| GAIL26AUGFUT | NSE | 173.81 | +0.29% +0.50 | 172.80 | 177.74 | 172.30 | 17.4M | Chart |
| BHEL26AUGFUT | NSE | 421.00 | +2.52% +10.35 | 410.10 | 422.35 | 408.15 | 16.5M | Chart |
| INFY26AUGFUT | NSE | 1,142.60 | +0.80% +9.10 | 1,136.30 | 1,147.80 | 1,119.90 | 16.3M | Chart |
| SUZLON-I | NSE | 46.43 | +1.24% +0.57 | 45.99 | 46.69 | 45.85 | 16.2M | Chart |
| SUZLON26SEPFUT | NSE | 46.43 | +1.24% +0.57 | 45.99 | 46.69 | 45.85 | 16.2M | Chart |
| AMBUJACEM26AUGFUT | NSE | 410.75 | +0.75% +3.05 | 407.50 | 412.85 | 404.40 | 15.6M | Chart |
| TATASTEEL-I | NSE | 183.02 | -0.68% -1.25 | 185.50 | 188.80 | 182.71 | 15.3M | Chart |
| TATASTEEL26SEPFUT | NSE | 183.02 | -0.68% -1.25 | 185.50 | 188.80 | 182.71 | 15.3M | Chart |
| NMDC-I | NSE | 84.73 | -1.57% -1.35 | 86.44 | 87.36 | 84.50 | 15.3M | Chart |
| NMDC26SEPFUT | NSE | 84.73 | -1.57% -1.35 | 86.44 | 87.36 | 84.50 | 15.3M | Chart |
| BHEL26JULFUT | NSE | 405.25 | -2.81% -11.70 | 414.50 | 414.70 | 402.80 | 14.9M | Chart |
| AMBUJACEM26JULFUT | NSE | 426.55 | -1.17% -5.05 | 432.00 | 435.90 | 419.45 | 14.9M | Chart |
| GAIL26JULFUT | NSE | 175.85 | +0.63% +1.10 | 173.20 | 177.40 | 172.80 | 14.7M | Chart |
| GMRAIRPORT-I | NSE | 96.13 | +1.95% +1.84 | 94.89 | 96.30 | 94.63 | 14.6M | Chart |
| GMRAIRPORT26SEPFUT | NSE | 96.13 | +1.95% +1.84 | 94.89 | 96.30 | 94.63 | 14.6M | Chart |
| ICICIBANK26JULFUT | NSE | 1,420.90 | -1.59% -22.90 | 1,442.50 | 1,444.80 | 1,420.50 | 14.5M | Chart |
| VEDL26JULFUT | NSE | 259.25 | -2.30% -6.10 | 263.20 | 265.95 | 258.15 | 14.4M | Chart |
BANKBARODA26AUGFUT +0.06% 241.11 26.5M WIPRO26AUGFUT -0.49% 181.00 26.4M UNIONBANK26JULFUT -1.57% 167.50 26.2M IRFC26JULFUT -1.05% 87.40 26.2M ETERNAL26JULFUT +4.06% 306.55 25.3M IEX26JULFUT +4.03% 132.04 25.1M MOTHERSON26JULFUT -0.65% 148.34 24.7M BANDHANBNK26AUGFUT -0.81% 172.50 24M HDFCBANK-I +0.74% 712.10 24M HDFCBANK26SEPFUT +0.74% 712.10 24M BANKBARODA26JULFUT -2.15% 239.20 23.9M NTPC26JULFUT -2.11% 342.90 23.9M RELIANCE26AUGFUT +0.51% 1,311.10 23.6M BANKINDIA26JULFUT -1.48% 135.72 22.8M RBLBANK-I +4.92% 411.35 22.3M RBLBANK26SEPFUT +4.92% 411.35 22.3M TMPV26JULFUT -1.07% 324.50 22.2M UNIONBANK26AUGFUT +2.83% 188.00 22.1M ONGC26JULFUT -0.08% 238.38 21.5M BEL26AUGFUT +1.75% 415.05 21.4M RELIANCE26JULFUT -0.43% 1,274.20 21.3M TMPV26AUGFUT +0.38% 314.90 21.3M BANKINDIA26AUGFUT +1.85% 143.71 21.2M NHPC26JULFUT -2.24% 77.97 21.1M SWIGGY-I +1.99% 272.15 20.7M SWIGGY26SEPFUT +1.99% 272.15 20.7M SBIN26AUGFUT +0.36% 1,038.30 19.6M KOTAKBANK26JULFUT -0.10% 385.25 19.5M VBL26JULFUT -7.33% 430.00 19.4M BANDHANBNK26JULFUT -0.41% 168.66 18M KOTAKBANK26AUGFUT +0.06% 399.95 17.9M COALINDIA26JULFUT -4.01% 410.85 17.8M IEX26AUGFUT +0.97% 124.43 17.7M GAIL26AUGFUT +0.29% 173.81 17.4M BHEL26AUGFUT +2.52% 421.00 16.5M INFY26AUGFUT +0.80% 1,142.60 16.3M SUZLON-I +1.24% 46.43 16.2M SUZLON26SEPFUT +1.24% 46.43 16.2M AMBUJACEM26AUGFUT +0.75% 410.75 15.6M TATASTEEL-I -0.68% 183.02 15.3M TATASTEEL26SEPFUT -0.68% 183.02 15.3M NMDC-I -1.57% 84.73 15.3M NMDC26SEPFUT -1.57% 84.73 15.3M BHEL26JULFUT -2.81% 405.25 14.9M AMBUJACEM26JULFUT -1.17% 426.55 14.9M GAIL26JULFUT +0.63% 175.85 14.7M GMRAIRPORT-I +1.95% 96.13 14.6M GMRAIRPORT26SEPFUT +1.95% 96.13 14.6M ICICIBANK26JULFUT -1.59% 1,420.90 14.5M VEDL26JULFUT -2.30% 259.25 14.4M