267.50 -0.37% -1.00
- Open
- 271.95
- High
- 271.95
- Low
- 267.20
- Volume
- 4.1M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
301–350 of 1,717 contracts
Live · refreshes every 15 seconds
267.50 -0.37% -1.00
- Open
- 271.95
- High
- 271.95
- Low
- 267.20
- Volume
- 4.1M
2,291.00 +0.30% +6.90
- Open
- 2,306.00
- High
- 2,310.00
- Low
- 2,259.40
- Volume
- 4.1M
23,983.20 -0.19% -44.80
- Open
- 23,998.00
- High
- 24,040.00
- Low
- 23,947.60
- Volume
- 4.1M
587.90 -0.24% -1.40
- Open
- 594.80
- High
- 598.50
- Low
- 583.90
- Volume
- 4.1M
587.90 -0.24% -1.40
- Open
- 594.80
- High
- 598.50
- Low
- 583.90
- Volume
- 4.1M
235.00 -0.63% -1.48
- Open
- 236.88
- High
- 237.72
- Low
- 234.80
- Volume
- 4M
235.00 -0.63% -1.48
- Open
- 236.88
- High
- 237.72
- Low
- 234.80
- Volume
- 4M
1,136.10 -0.66% -7.50
- Open
- 1,148.00
- High
- 1,148.00
- Low
- 1,128.00
- Volume
- 4M
1,136.10 -0.66% -7.50
- Open
- 1,148.00
- High
- 1,148.00
- Low
- 1,128.00
- Volume
- 4M
312.95 -1.06% -3.35
- Open
- 316.70
- High
- 320.05
- Low
- 312.05
- Volume
- 4M
312.95 -1.06% -3.35
- Open
- 316.70
- High
- 320.05
- Low
- 312.05
- Volume
- 4M
548.35 -0.47% -2.60
- Open
- 550.05
- High
- 550.05
- Low
- 541.00
- Volume
- 4M
3,114.80 +4.60% +137.10
- Open
- 2,977.00
- High
- 3,116.20
- Low
- 2,960.00
- Volume
- 3.9M
606.65 +3.48% +20.40
- Open
- 590.05
- High
- 606.65
- Low
- 587.30
- Volume
- 3.8M
1,312.50 -0.49% -6.50
- Open
- 1,318.20
- High
- 1,345.00
- Low
- 1,307.60
- Volume
- 3.8M
432.20 +0.86% +3.70
- Open
- 429.55
- High
- 435.90
- Low
- 428.00
- Volume
- 3.8M
684.00 +1.54% +10.40
- Open
- 674.00
- High
- 693.85
- Low
- 674.00
- Volume
- 3.8M
684.00 +1.54% +10.40
- Open
- 674.00
- High
- 693.85
- Low
- 674.00
- Volume
- 3.8M
1,048.80 -0.46% -4.80
- Open
- 1,063.90
- High
- 1,074.80
- Low
- 1,045.10
- Volume
- 3.6M
1,048.80 -0.46% -4.80
- Open
- 1,063.90
- High
- 1,074.80
- Low
- 1,045.10
- Volume
- 3.6M
1,627.70 +3.46% +54.40
- Open
- 1,599.00
- High
- 1,639.20
- Low
- 1,593.90
- Volume
- 3.6M
1,312.10 -0.81% -10.70
- Open
- 1,320.00
- High
- 1,330.90
- Low
- 1,294.30
- Volume
- 3.6M
593.50 +1.91% +11.15
- Open
- 581.40
- High
- 600.10
- Low
- 576.90
- Volume
- 3.6M
583.40 +0.46% +2.65
- Open
- 578.00
- High
- 587.75
- Low
- 570.35
- Volume
- 3.6M
842.70 -0.59% -5.00
- Open
- 850.00
- High
- 850.00
- Low
- 839.05
- Volume
- 3.6M
1,118.00 +0.79% +8.80
- Open
- 1,111.90
- High
- 1,142.20
- Low
- 1,105.70
- Volume
- 3.5M
209.70 +1.23% +2.54
- Open
- 207.01
- High
- 212.85
- Low
- 207.01
- Volume
- 3.5M
209.70 +1.23% +2.54
- Open
- 207.01
- High
- 212.85
- Low
- 207.01
- Volume
- 3.5M
321.75 +0.78% +2.50
- Open
- 319.95
- High
- 322.50
- Low
- 318.35
- Volume
- 3.5M
321.75 +0.78% +2.50
- Open
- 319.95
- High
- 322.50
- Low
- 318.35
- Volume
- 3.5M
733.85 +1.02% +7.40
- Open
- 733.35
- High
- 735.10
- Low
- 725.05
- Volume
- 3.4M
1,700.10 +1.38% +23.20
- Open
- 1,698.00
- High
- 1,717.00
- Low
- 1,688.40
- Volume
- 3.4M
1,700.10 +1.38% +23.20
- Open
- 1,698.00
- High
- 1,717.00
- Low
- 1,688.40
- Volume
- 3.4M
86.56 +1.25% +1.07
- Open
- 85.53
- High
- 87.40
- Low
- 85.53
- Volume
- 3.4M
86.56 +1.25% +1.07
- Open
- 85.53
- High
- 87.40
- Low
- 85.53
- Volume
- 3.4M
1,132.00 -1.88% -21.70
- Open
- 1,144.70
- High
- 1,150.40
- Low
- 1,130.40
- Volume
- 3.4M
715.60 -1.18% -8.55
- Open
- 721.80
- High
- 721.80
- Low
- 709.95
- Volume
- 3.4M
376.25 +1.42% +5.25
- Open
- 375.95
- High
- 381.00
- Low
- 372.65
- Volume
- 3.3M
376.25 +1.42% +5.25
- Open
- 375.95
- High
- 381.00
- Low
- 372.65
- Volume
- 3.3M
1,905.60 -0.05% -0.90
- Open
- 1,903.90
- High
- 1,909.50
- Low
- 1,893.00
- Volume
- 3.3M
2,038.00 +0.83% +16.80
- Open
- 2,020.70
- High
- 2,084.00
- Low
- 2,009.40
- Volume
- 3.3M
2,995.20 -1.64% -49.80
- Open
- 3,029.00
- High
- 3,035.30
- Low
- 2,991.30
- Volume
- 3.3M
1,005.00 +2.02% +19.90
- Open
- 987.30
- High
- 1,009.30
- Low
- 981.30
- Volume
- 3.3M
1,005.00 +2.02% +19.90
- Open
- 987.30
- High
- 1,009.30
- Low
- 981.30
- Volume
- 3.3M
1,353.90 +1.86% +24.70
- Open
- 1,323.10
- High
- 1,353.90
- Low
- 1,322.10
- Volume
- 3.2M
1,244.40 +0.10% +1.20
- Open
- 1,248.10
- High
- 1,257.90
- Low
- 1,241.00
- Volume
- 3.2M
590.90 -1.48% -8.85
- Open
- 599.50
- High
- 602.00
- Low
- 590.90
- Volume
- 3.2M
1,761.80 +2.96% +50.70
- Open
- 1,706.00
- High
- 1,762.10
- Low
- 1,706.00
- Volume
- 3.2M
3,257.00 -0.43% -14.00
- Open
- 3,260.10
- High
- 3,288.10
- Low
- 3,216.30
- Volume
- 3.1M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| POWERGRID-I | NSE | 267.50 | -0.37% -1.00 | 271.95 | 271.95 | 267.20 | 4.1M | Chart |
| POWERGRID26SEPFUT | NSE | 267.50 | -0.37% -1.00 | 271.95 | 271.95 | 267.20 | 4.1M | Chart |
| TCS26AUGFUT | NSE | 2,291.00 | +0.30% +6.90 | 2,306.00 | 2,310.00 | 2,259.40 | 4.1M | Chart |
| NIFTY26JULFUT | NSE | 23,983.20 | -0.19% -44.80 | 23,998.00 | 24,040.00 | 23,947.60 | 4.1M | Chart |
| KALYANKJIL-I | NSE | 587.90 | -0.24% -1.40 | 594.80 | 598.50 | 583.90 | 4.1M | Chart |
| KALYANKJIL26SEPFUT | NSE | 587.90 | -0.24% -1.40 | 594.80 | 598.50 | 583.90 | 4.1M | Chart |
| ONGC-I | NSE | 235.00 | -0.63% -1.48 | 236.88 | 237.72 | 234.80 | 4M | Chart |
| ONGC26SEPFUT | NSE | 235.00 | -0.63% -1.48 | 236.88 | 237.72 | 234.80 | 4M | Chart |
| INFY-I | NSE | 1,136.10 | -0.66% -7.50 | 1,148.00 | 1,148.00 | 1,128.00 | 4M | Chart |
| INFY26SEPFUT | NSE | 1,136.10 | -0.66% -7.50 | 1,148.00 | 1,148.00 | 1,128.00 | 4M | Chart |
| RECLTD-I | NSE | 312.95 | -1.06% -3.35 | 316.70 | 320.05 | 312.05 | 4M | Chart |
| RECLTD26SEPFUT | NSE | 312.95 | -1.06% -3.35 | 316.70 | 320.05 | 312.05 | 4M | Chart |
| JSWENERGY26JULFUT | NSE | 548.35 | -0.47% -2.60 | 550.05 | 550.05 | 541.00 | 4M | Chart |
| ADANIENT26AUGFUT | NSE | 3,114.80 | +4.60% +137.10 | 2,977.00 | 3,116.20 | 2,960.00 | 3.9M | Chart |
| KPITTECH26JULFUT | NSE | 606.65 | +3.48% +20.40 | 590.05 | 606.65 | 587.30 | 3.8M | Chart |
| JSWSTEEL26AUGFUT | NSE | 1,312.50 | -0.49% -6.50 | 1,318.20 | 1,345.00 | 1,307.60 | 3.8M | Chart |
| JUBLFOOD26JULFUT | NSE | 432.20 | +0.86% +3.70 | 429.55 | 435.90 | 428.00 | 3.8M | Chart |
| DLF-I | NSE | 684.00 | +1.54% +10.40 | 674.00 | 693.85 | 674.00 | 3.8M | Chart |
| DLF26SEPFUT | NSE | 684.00 | +1.54% +10.40 | 674.00 | 693.85 | 674.00 | 3.8M | Chart |
| SHRIRAMFIN-I | NSE | 1,048.80 | -0.46% -4.80 | 1,063.90 | 1,074.80 | 1,045.10 | 3.6M | Chart |
| SHRIRAMFIN26SEPFUT | NSE | 1,048.80 | -0.46% -4.80 | 1,063.90 | 1,074.80 | 1,045.10 | 3.6M | Chart |
| TECHM26JULFUT | NSE | 1,627.70 | +3.46% +54.40 | 1,599.00 | 1,639.20 | 1,593.90 | 3.6M | Chart |
| HCLTECH26AUGFUT | NSE | 1,312.10 | -0.81% -10.70 | 1,320.00 | 1,330.90 | 1,294.30 | 3.6M | Chart |
| KPITTECH26AUGFUT | NSE | 593.50 | +1.91% +11.15 | 581.40 | 600.10 | 576.90 | 3.6M | Chart |
| PGEL26JULFUT | NSE | 583.40 | +0.46% +2.65 | 578.00 | 587.75 | 570.35 | 3.6M | Chart |
| MARICO26AUGFUT | NSE | 842.70 | -0.59% -5.00 | 850.00 | 850.00 | 839.05 | 3.6M | Chart |
| AUBANK26AUGFUT | NSE | 1,118.00 | +0.79% +8.80 | 1,111.90 | 1,142.20 | 1,105.70 | 3.5M | Chart |
| RVNL-I | NSE | 209.70 | +1.23% +2.54 | 207.01 | 212.85 | 207.01 | 3.5M | Chart |
| RVNL26SEPFUT | NSE | 209.70 | +1.23% +2.54 | 207.01 | 212.85 | 207.01 | 3.5M | Chart |
| BPCL-I | NSE | 321.75 | +0.78% +2.50 | 319.95 | 322.50 | 318.35 | 3.5M | Chart |
| BPCL26SEPFUT | NSE | 321.75 | +0.78% +2.50 | 319.95 | 322.50 | 318.35 | 3.5M | Chart |
| INDHOTEL26AUGFUT | NSE | 733.85 | +1.02% +7.40 | 733.35 | 735.10 | 725.05 | 3.4M | Chart |
| ADANIPORTS-I | NSE | 1,700.10 | +1.38% +23.20 | 1,698.00 | 1,717.00 | 1,688.40 | 3.4M | Chart |
| ADANIPORTS26SEPFUT | NSE | 1,700.10 | +1.38% +23.20 | 1,698.00 | 1,717.00 | 1,688.40 | 3.4M | Chart |
| NBCC-I | NSE | 86.56 | +1.25% +1.07 | 85.53 | 87.40 | 85.53 | 3.4M | Chart |
| NBCC26SEPFUT | NSE | 86.56 | +1.25% +1.07 | 85.53 | 87.40 | 85.53 | 3.4M | Chart |
| DRREDDY26JULFUT | NSE | 1,132.00 | -1.88% -21.70 | 1,144.70 | 1,150.40 | 1,130.40 | 3.4M | Chart |
| SONACOMS26JULFUT | NSE | 715.60 | -1.18% -8.55 | 721.80 | 721.80 | 709.95 | 3.4M | Chart |
| NATIONALUM-I | NSE | 376.25 | +1.42% +5.25 | 375.95 | 381.00 | 372.65 | 3.3M | Chart |
| NATIONALUM26SEPFUT | NSE | 376.25 | +1.42% +5.25 | 375.95 | 381.00 | 372.65 | 3.3M | Chart |
| BHARTIARTL26JULFUT | NSE | 1,905.60 | -0.05% -0.90 | 1,903.90 | 1,909.50 | 1,893.00 | 3.3M | Chart |
| HINDUNILVR26AUGFUT | NSE | 2,038.00 | +0.83% +16.80 | 2,020.70 | 2,084.00 | 2,009.40 | 3.3M | Chart |
| ADANIENT26JULFUT | NSE | 2,995.20 | -1.64% -49.80 | 3,029.00 | 3,035.30 | 2,991.30 | 3.3M | Chart |
| INDUSINDBK-I | NSE | 1,005.00 | +2.02% +19.90 | 987.30 | 1,009.30 | 981.30 | 3.3M | Chart |
| INDUSINDBK26SEPFUT | NSE | 1,005.00 | +2.02% +19.90 | 987.30 | 1,009.30 | 981.30 | 3.3M | Chart |
| CDSL26JULFUT | NSE | 1,353.90 | +1.86% +24.70 | 1,323.10 | 1,353.90 | 1,322.10 | 3.2M | Chart |
| JSWSTEEL26JULFUT | NSE | 1,244.40 | +0.10% +1.20 | 1,248.10 | 1,257.90 | 1,241.00 | 3.2M | Chart |
| PGEL26AUGFUT | NSE | 590.90 | -1.48% -8.85 | 599.50 | 602.00 | 590.90 | 3.2M | Chart |
| LAURUSLABS26JULFUT | NSE | 1,761.80 | +2.96% +50.70 | 1,706.00 | 1,762.10 | 1,706.00 | 3.2M | Chart |
| GRASIM26AUGFUT | NSE | 3,257.00 | -0.43% -14.00 | 3,260.10 | 3,288.10 | 3,216.30 | 3.1M | Chart |
POWERGRID-I -0.37% 267.50 4.1M POWERGRID26SEPFUT -0.37% 267.50 4.1M TCS26AUGFUT +0.30% 2,291.00 4.1M NIFTY26JULFUT -0.19% 23,983.20 4.1M KALYANKJIL-I -0.24% 587.90 4.1M KALYANKJIL26SEPFUT -0.24% 587.90 4.1M ONGC-I -0.63% 235.00 4M ONGC26SEPFUT -0.63% 235.00 4M INFY-I -0.66% 1,136.10 4M INFY26SEPFUT -0.66% 1,136.10 4M RECLTD-I -1.06% 312.95 4M RECLTD26SEPFUT -1.06% 312.95 4M JSWENERGY26JULFUT -0.47% 548.35 4M ADANIENT26AUGFUT +4.60% 3,114.80 3.9M KPITTECH26JULFUT +3.48% 606.65 3.8M JSWSTEEL26AUGFUT -0.49% 1,312.50 3.8M JUBLFOOD26JULFUT +0.86% 432.20 3.8M DLF-I +1.54% 684.00 3.8M DLF26SEPFUT +1.54% 684.00 3.8M SHRIRAMFIN-I -0.46% 1,048.80 3.6M SHRIRAMFIN26SEPFUT -0.46% 1,048.80 3.6M TECHM26JULFUT +3.46% 1,627.70 3.6M HCLTECH26AUGFUT -0.81% 1,312.10 3.6M KPITTECH26AUGFUT +1.91% 593.50 3.6M PGEL26JULFUT +0.46% 583.40 3.6M MARICO26AUGFUT -0.59% 842.70 3.6M AUBANK26AUGFUT +0.79% 1,118.00 3.5M RVNL-I +1.23% 209.70 3.5M RVNL26SEPFUT +1.23% 209.70 3.5M BPCL-I +0.78% 321.75 3.5M BPCL26SEPFUT +0.78% 321.75 3.5M INDHOTEL26AUGFUT +1.02% 733.85 3.4M ADANIPORTS-I +1.38% 1,700.10 3.4M ADANIPORTS26SEPFUT +1.38% 1,700.10 3.4M NBCC-I +1.25% 86.56 3.4M NBCC26SEPFUT +1.25% 86.56 3.4M DRREDDY26JULFUT -1.88% 1,132.00 3.4M SONACOMS26JULFUT -1.18% 715.60 3.4M NATIONALUM-I +1.42% 376.25 3.3M NATIONALUM26SEPFUT +1.42% 376.25 3.3M BHARTIARTL26JULFUT -0.05% 1,905.60 3.3M HINDUNILVR26AUGFUT +0.83% 2,038.00 3.3M ADANIENT26JULFUT -1.64% 2,995.20 3.3M INDUSINDBK-I +2.02% 1,005.00 3.3M INDUSINDBK26SEPFUT +2.02% 1,005.00 3.3M CDSL26JULFUT +1.86% 1,353.90 3.2M JSWSTEEL26JULFUT +0.10% 1,244.40 3.2M PGEL26AUGFUT -1.48% 590.90 3.2M LAURUSLABS26JULFUT +2.96% 1,761.80 3.2M GRASIM26AUGFUT -0.43% 3,257.00 3.1M