426.55 -1.17% -5.05
- Open
- 432.00
- High
- 435.90
- Low
- 419.45
- Volume
- 14.9M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
101–150 of 1,717 contracts
Live · refreshes every 15 seconds
175.85 +0.63% +1.10
- Open
- 173.20
- High
- 177.40
- Low
- 172.80
- Volume
- 14.7M
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
242.00 -1.41% -3.45
- Open
- 245.20
- High
- 246.00
- Low
- 240.95
- Volume
- 14.4M
383.95 -1.11% -4.30
- Open
- 388.20
- High
- 392.20
- Low
- 381.70
- Volume
- 14.4M
365.10 -0.45% -1.65
- Open
- 366.05
- High
- 369.60
- Low
- 363.40
- Volume
- 14.2M
76.75 +0.87% +0.66
- Open
- 76.10
- High
- 77.55
- Low
- 76.10
- Volume
- 14.1M
76.75 +0.87% +0.66
- Open
- 76.10
- High
- 77.55
- Low
- 76.10
- Volume
- 14.1M
14.79 +0.75% +0.11
- Open
- 14.74
- High
- 14.88
- Low
- 14.62
- Volume
- 13.9M
14.79 +0.75% +0.11
- Open
- 14.74
- High
- 14.88
- Low
- 14.62
- Volume
- 13.9M
1,420.40 +0.18% +2.50
- Open
- 1,416.00
- High
- 1,433.00
- Low
- 1,407.30
- Volume
- 13.8M
141.24 -0.37% -0.52
- Open
- 141.20
- High
- 143.00
- Low
- 140.98
- Volume
- 13.7M
208.75 +0.44% +0.91
- Open
- 209.80
- High
- 212.14
- Low
- 208.48
- Volume
- 13.7M
208.75 +0.44% +0.91
- Open
- 209.80
- High
- 212.14
- Low
- 208.48
- Volume
- 13.7M
287.25 +0.70% +2.00
- Open
- 283.30
- High
- 291.00
- Low
- 282.35
- Volume
- 13.4M
371.25 -0.27% -1.00
- Open
- 371.45
- High
- 374.40
- Low
- 368.80
- Volume
- 13.2M
609.30 +7.92% +44.70
- Open
- 563.40
- High
- 612.40
- Low
- 563.40
- Volume
- 13.1M
579.20 +2.04% +11.60
- Open
- 571.25
- High
- 583.95
- Low
- 569.60
- Volume
- 12.8M
127.32 +0.26% +0.33
- Open
- 127.70
- High
- 129.47
- Low
- 127.32
- Volume
- 12.8M
127.32 +0.26% +0.33
- Open
- 127.70
- High
- 129.47
- Low
- 127.32
- Volume
- 12.8M
383.85 +2.01% +7.55
- Open
- 376.00
- High
- 388.95
- Low
- 375.35
- Volume
- 12.7M
117.30 +0.06% +0.070
- Open
- 117.99
- High
- 118.65
- Low
- 117.30
- Volume
- 12.6M
117.30 +0.06% +0.070
- Open
- 117.99
- High
- 118.65
- Low
- 117.30
- Volume
- 12.6M
269.50 -0.37% -1.00
- Open
- 270.95
- High
- 270.95
- Low
- 267.60
- Volume
- 12.5M
335.40 -1.29% -4.40
- Open
- 339.30
- High
- 340.00
- Low
- 332.95
- Volume
- 12.5M
120.20 -0.25% -0.30
- Open
- 120.00
- High
- 121.25
- Low
- 119.51
- Volume
- 12.3M
404.00 -0.54% -2.20
- Open
- 407.00
- High
- 407.75
- Low
- 398.10
- Volume
- 12.3M
337.80 -0.24% -0.80
- Open
- 337.25
- High
- 339.60
- Low
- 335.45
- Volume
- 12.2M
219.11 -0.89% -1.97
- Open
- 215.76
- High
- 223.75
- Low
- 215.76
- Volume
- 12.2M
302.00 +5.52% +15.80
- Open
- 285.70
- High
- 302.95
- Low
- 283.85
- Volume
- 12.1M
312.60 +0.24% +0.75
- Open
- 311.95
- High
- 314.45
- Low
- 307.25
- Volume
- 12.1M
271.00 +4.58% +11.87
- Open
- 258.18
- High
- 273.24
- Low
- 257.08
- Volume
- 12M
381.05 -1.83% -7.10
- Open
- 384.05
- High
- 389.80
- Low
- 380.70
- Volume
- 11.9M
365.20 +0.44% +1.60
- Open
- 363.60
- High
- 367.55
- Low
- 361.75
- Volume
- 11.7M
437.15 +2.43% +10.35
- Open
- 427.00
- High
- 438.80
- Low
- 423.70
- Volume
- 11.5M
233.89 -0.91% -2.15
- Open
- 236.04
- High
- 236.30
- Low
- 233.10
- Volume
- 11.4M
1,016.00 -0.62% -6.30
- Open
- 1,020.90
- High
- 1,020.90
- Low
- 1,007.90
- Volume
- 11.4M
284.45 -1.46% -4.20
- Open
- 287.10
- High
- 287.50
- Low
- 283.20
- Volume
- 11.1M
221.50 -1.31% -2.93
- Open
- 223.91
- High
- 224.00
- Low
- 219.71
- Volume
- 11.1M
360.55 -0.14% -0.50
- Open
- 357.45
- High
- 363.75
- Low
- 355.30
- Volume
- 11.1M
344.65 -3.53% -12.60
- Open
- 355.05
- High
- 357.95
- Low
- 341.30
- Volume
- 10.9M
247.75 -0.72% -1.80
- Open
- 249.85
- High
- 249.85
- Low
- 245.05
- Volume
- 10.6M
421.50 +0.33% +1.40
- Open
- 418.75
- High
- 424.20
- Low
- 418.00
- Volume
- 10.5M
329.20 +0.75% +2.45
- Open
- 329.00
- High
- 332.40
- Low
- 326.75
- Volume
- 10.4M
329.20 +0.75% +2.45
- Open
- 329.00
- High
- 332.40
- Low
- 326.75
- Volume
- 10.4M
433.00 -0.90% -3.95
- Open
- 437.00
- High
- 439.90
- Low
- 429.45
- Volume
- 10.4M
506.50 +3.22% +15.80
- Open
- 490.70
- High
- 507.95
- Low
- 489.75
- Volume
- 10.3M
348.30 -1.79% -6.35
- Open
- 358.50
- High
- 359.00
- Low
- 346.75
- Volume
- 10.3M
348.30 -1.79% -6.35
- Open
- 358.50
- High
- 359.00
- Low
- 346.75
- Volume
- 10.3M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | 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 |
| 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 |
| CROMPTON26AUGFUT | NSE | 242.00 | -1.41% -3.45 | 245.20 | 246.00 | 240.95 | 14.4M | Chart |
| INDUSTOWER26JULFUT | NSE | 383.95 | -1.11% -4.30 | 388.20 | 392.20 | 381.70 | 14.4M | Chart |
| MANAPPURAM26AUGFUT | NSE | 365.10 | -0.45% -1.65 | 366.05 | 369.60 | 363.40 | 14.2M | Chart |
| NHPC-I | NSE | 76.75 | +0.87% +0.66 | 76.10 | 77.55 | 76.10 | 14.1M | Chart |
| NHPC26SEPFUT | NSE | 76.75 | +0.87% +0.66 | 76.10 | 77.55 | 76.10 | 14.1M | Chart |
| IDEA-II | NSE | 14.79 | +0.75% +0.11 | 14.74 | 14.88 | 14.62 | 13.9M | Chart |
| IDEA26OCTFUT | NSE | 14.79 | +0.75% +0.11 | 14.74 | 14.88 | 14.62 | 13.9M | Chart |
| ICICIBANK26AUGFUT | NSE | 1,420.40 | +0.18% +2.50 | 1,416.00 | 1,433.00 | 1,407.30 | 13.8M | Chart |
| IOC26JULFUT | NSE | 141.24 | -0.37% -0.52 | 141.20 | 143.00 | 140.98 | 13.7M | Chart |
| ADANIPOWER-I | NSE | 208.75 | +0.44% +0.91 | 209.80 | 212.14 | 208.48 | 13.7M | Chart |
| ADANIPOWER26SEPFUT | NSE | 208.75 | +0.44% +0.91 | 209.80 | 212.14 | 208.48 | 13.7M | Chart |
| SWIGGY26AUGFUT | NSE | 287.25 | +0.70% +2.00 | 283.30 | 291.00 | 282.35 | 13.4M | Chart |
| TATAPOWER26AUGFUT | NSE | 371.25 | -0.27% -1.00 | 371.45 | 374.40 | 368.80 | 13.2M | Chart |
| KALYANKJIL26JULFUT | NSE | 609.30 | +7.92% +44.70 | 563.40 | 612.40 | 563.40 | 13.1M | Chart |
| UPL26AUGFUT | NSE | 579.20 | +2.04% +11.60 | 571.25 | 583.95 | 569.60 | 12.8M | Chart |
| CANBK-I | NSE | 127.32 | +0.26% +0.33 | 127.70 | 129.47 | 127.32 | 12.8M | Chart |
| CANBK26SEPFUT | NSE | 127.32 | +0.26% +0.33 | 127.70 | 129.47 | 127.32 | 12.8M | Chart |
| INDUSTOWER26AUGFUT | NSE | 383.85 | +2.01% +7.55 | 376.00 | 388.95 | 375.35 | 12.7M | Chart |
| PNB-I | NSE | 117.30 | +0.06% +0.070 | 117.99 | 118.65 | 117.30 | 12.6M | Chart |
| PNB26SEPFUT | NSE | 117.30 | +0.06% +0.070 | 117.99 | 118.65 | 117.30 | 12.6M | Chart |
| POWERGRID26AUGFUT | NSE | 269.50 | -0.37% -1.00 | 270.95 | 270.95 | 267.60 | 12.5M | Chart |
| NATIONALUM26JULFUT | NSE | 335.40 | -1.29% -4.40 | 339.30 | 340.00 | 332.95 | 12.5M | Chart |
| IREDA26JULFUT | NSE | 120.20 | -0.25% -0.30 | 120.00 | 121.25 | 119.51 | 12.3M | Chart |
| COALINDIA26AUGFUT | NSE | 404.00 | -0.54% -2.20 | 407.00 | 407.75 | 398.10 | 12.3M | Chart |
| NTPC26AUGFUT | NSE | 337.80 | -0.24% -0.80 | 337.25 | 339.60 | 335.45 | 12.2M | Chart |
| RVNL26AUGFUT | NSE | 219.11 | -0.89% -1.97 | 215.76 | 223.75 | 215.76 | 12.2M | Chart |
| ANGELONE26AUGFUT | NSE | 302.00 | +5.52% +15.80 | 285.70 | 302.95 | 283.85 | 12.1M | Chart |
| LTF26JULFUT | NSE | 312.60 | +0.24% +0.75 | 311.95 | 314.45 | 307.25 | 12.1M | Chart |
| SWIGGY26JULFUT | NSE | 271.00 | +4.58% +11.87 | 258.18 | 273.24 | 257.08 | 12M | Chart |
| RBLBANK26AUGFUT | NSE | 381.05 | -1.83% -7.10 | 384.05 | 389.80 | 380.70 | 11.9M | Chart |
| PFC26AUGFUT | NSE | 365.20 | +0.44% +1.60 | 363.60 | 367.55 | 361.75 | 11.7M | Chart |
| VBL26AUGFUT | NSE | 437.15 | +2.43% +10.35 | 427.00 | 438.80 | 423.70 | 11.5M | Chart |
| ONGC26AUGFUT | NSE | 233.89 | -0.91% -2.15 | 236.04 | 236.30 | 233.10 | 11.4M | Chart |
| SBIN26JULFUT | NSE | 1,016.00 | -0.62% -6.30 | 1,020.90 | 1,020.90 | 1,007.90 | 11.4M | Chart |
| POWERGRID26JULFUT | NSE | 284.45 | -1.46% -4.20 | 287.10 | 287.50 | 283.20 | 11.1M | Chart |
| RVNL26JULFUT | NSE | 221.50 | -1.31% -2.93 | 223.91 | 224.00 | 219.71 | 11.1M | Chart |
| MANAPPURAM26JULFUT | NSE | 360.55 | -0.14% -0.50 | 357.45 | 363.75 | 355.30 | 11.1M | Chart |
| FEDERALBNK26AUGFUT | NSE | 344.65 | -3.53% -12.60 | 355.05 | 357.95 | 341.30 | 10.9M | Chart |
| CROMPTON26JULFUT | NSE | 247.75 | -0.72% -1.80 | 249.85 | 249.85 | 245.05 | 10.6M | Chart |
| PFC26JULFUT | NSE | 421.50 | +0.33% +1.40 | 418.75 | 424.20 | 418.00 | 10.5M | Chart |
| ETERNAL-I | NSE | 329.20 | +0.75% +2.45 | 329.00 | 332.40 | 326.75 | 10.4M | Chart |
| ETERNAL26SEPFUT | NSE | 329.20 | +0.75% +2.45 | 329.00 | 332.40 | 326.75 | 10.4M | Chart |
| BIOCON26JULFUT | NSE | 433.00 | -0.90% -3.95 | 437.00 | 439.90 | 429.45 | 10.4M | Chart |
| LICHSGFIN26AUGFUT | NSE | 506.50 | +3.22% +15.80 | 490.70 | 507.95 | 489.75 | 10.3M | Chart |
| FEDERALBNK-I | NSE | 348.30 | -1.79% -6.35 | 358.50 | 359.00 | 346.75 | 10.3M | Chart |
| FEDERALBNK26SEPFUT | NSE | 348.30 | -1.79% -6.35 | 358.50 | 359.00 | 346.75 | 10.3M | Chart |
AMBUJACEM26JULFUT -1.17% 426.55 14.9M GAIL26JULFUT +0.63% 175.85 14.7M ICICIBANK26JULFUT -1.59% 1,420.90 14.5M VEDL26JULFUT -2.30% 259.25 14.4M CROMPTON26AUGFUT -1.41% 242.00 14.4M INDUSTOWER26JULFUT -1.11% 383.95 14.4M MANAPPURAM26AUGFUT -0.45% 365.10 14.2M NHPC-I +0.87% 76.75 14.1M NHPC26SEPFUT +0.87% 76.75 14.1M IDEA-II +0.75% 14.79 13.9M IDEA26OCTFUT +0.75% 14.79 13.9M ICICIBANK26AUGFUT +0.18% 1,420.40 13.8M IOC26JULFUT -0.37% 141.24 13.7M ADANIPOWER-I +0.44% 208.75 13.7M ADANIPOWER26SEPFUT +0.44% 208.75 13.7M SWIGGY26AUGFUT +0.70% 287.25 13.4M TATAPOWER26AUGFUT -0.27% 371.25 13.2M KALYANKJIL26JULFUT +7.92% 609.30 13.1M UPL26AUGFUT +2.04% 579.20 12.8M CANBK-I +0.26% 127.32 12.8M CANBK26SEPFUT +0.26% 127.32 12.8M INDUSTOWER26AUGFUT +2.01% 383.85 12.7M PNB-I +0.06% 117.30 12.6M PNB26SEPFUT +0.06% 117.30 12.6M POWERGRID26AUGFUT -0.37% 269.50 12.5M NATIONALUM26JULFUT -1.29% 335.40 12.5M IREDA26JULFUT -0.25% 120.20 12.3M COALINDIA26AUGFUT -0.54% 404.00 12.3M NTPC26AUGFUT -0.24% 337.80 12.2M RVNL26AUGFUT -0.89% 219.11 12.2M ANGELONE26AUGFUT +5.52% 302.00 12.1M LTF26JULFUT +0.24% 312.60 12.1M SWIGGY26JULFUT +4.58% 271.00 12M RBLBANK26AUGFUT -1.83% 381.05 11.9M PFC26AUGFUT +0.44% 365.20 11.7M VBL26AUGFUT +2.43% 437.15 11.5M ONGC26AUGFUT -0.91% 233.89 11.4M SBIN26JULFUT -0.62% 1,016.00 11.4M POWERGRID26JULFUT -1.46% 284.45 11.1M RVNL26JULFUT -1.31% 221.50 11.1M MANAPPURAM26JULFUT -0.14% 360.55 11.1M FEDERALBNK26AUGFUT -3.53% 344.65 10.9M CROMPTON26JULFUT -0.72% 247.75 10.6M PFC26JULFUT +0.33% 421.50 10.5M ETERNAL-I +0.75% 329.20 10.4M ETERNAL26SEPFUT +0.75% 329.20 10.4M BIOCON26JULFUT -0.90% 433.00 10.4M LICHSGFIN26AUGFUT +3.22% 506.50 10.3M FEDERALBNK-I -1.79% 348.30 10.3M FEDERALBNK26SEPFUT -1.79% 348.30 10.3M