1,228.40 +2.92% +34.90
- Open
- 1,193.60
- High
- 1,248.40
- Low
- 1,193.00
- Volume
- 3.1M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
351–400 of 1,717 contracts
Live · refreshes every 15 seconds
404.65 +0.27% +1.10
- Open
- 405.45
- High
- 408.40
- Low
- 403.10
- Volume
- 3.1M
404.65 +0.27% +1.10
- Open
- 405.45
- High
- 408.40
- Low
- 403.10
- Volume
- 3.1M
1,971.70 +0.29% +5.70
- Open
- 1,972.00
- High
- 1,987.00
- Low
- 1,966.00
- Volume
- 3.1M
3,828.00 +0.49% +18.70
- Open
- 3,813.40
- High
- 3,836.40
- Low
- 3,786.40
- Volume
- 3.1M
928.50 +0.01% +0.10
- Open
- 932.00
- High
- 932.00
- Low
- 916.90
- Volume
- 3.1M
82.76 -0.07% -0.060
- Open
- 83.17
- High
- 83.91
- Low
- 82.76
- Volume
- 3.1M
82.76 -0.07% -0.060
- Open
- 83.17
- High
- 83.91
- Low
- 82.76
- Volume
- 3.1M
416.90 +1.28% +5.25
- Open
- 414.00
- High
- 418.70
- Low
- 414.00
- Volume
- 3M
416.90 +1.28% +5.25
- Open
- 414.00
- High
- 418.70
- Low
- 414.00
- Volume
- 3M
592.30 +0.32% +1.90
- Open
- 597.45
- High
- 602.40
- Low
- 588.00
- Volume
- 3M
592.30 +0.32% +1.90
- Open
- 597.45
- High
- 602.40
- Low
- 588.00
- Volume
- 3M
841.00 +1.20% +9.95
- Open
- 828.00
- High
- 841.00
- Low
- 823.60
- Volume
- 3M
3,335.00 +0.57% +19.00
- Open
- 3,320.00
- High
- 3,349.90
- Low
- 3,288.80
- Volume
- 2.9M
271.75 +0.22% +0.60
- Open
- 273.10
- High
- 276.45
- Low
- 269.70
- Volume
- 2.9M
271.75 +0.22% +0.60
- Open
- 273.10
- High
- 276.45
- Low
- 269.70
- Volume
- 2.9M
1,181.10 -0.35% -4.20
- Open
- 1,191.60
- High
- 1,192.80
- Low
- 1,173.50
- Volume
- 2.9M
733.05 -0.01% -0.050
- Open
- 736.00
- High
- 739.80
- Low
- 730.55
- Volume
- 2.8M
462.10 -3.16% -15.10
- Open
- 475.80
- High
- 479.00
- Low
- 462.10
- Volume
- 2.8M
3,457.00 -2.42% -85.80
- Open
- 3,520.00
- High
- 3,564.90
- Low
- 3,450.20
- Volume
- 2.8M
1,266.10 +0.77% +9.70
- Open
- 1,250.70
- High
- 1,289.90
- Low
- 1,234.40
- Volume
- 2.7M
465.15 +2.02% +9.20
- Open
- 457.00
- High
- 466.95
- Low
- 452.95
- Volume
- 2.7M
465.15 +2.02% +9.20
- Open
- 457.00
- High
- 466.95
- Low
- 452.95
- Volume
- 2.7M
410.65 -1.77% -7.40
- Open
- 416.80
- High
- 417.90
- Low
- 409.90
- Volume
- 2.7M
410.65 -1.77% -7.40
- Open
- 416.80
- High
- 417.90
- Low
- 409.90
- Volume
- 2.7M
2,151.10 +3.97% +82.10
- Open
- 2,058.70
- High
- 2,151.10
- Low
- 2,058.70
- Volume
- 2.7M
336.15 -0.58% -1.95
- Open
- 339.00
- High
- 339.00
- Low
- 334.25
- Volume
- 2.7M
336.15 -0.58% -1.95
- Open
- 339.00
- High
- 339.00
- Low
- 334.25
- Volume
- 2.7M
1,057.90 -0.67% -7.10
- Open
- 1,066.90
- High
- 1,067.00
- Low
- 1,050.80
- Volume
- 2.7M
1,113.40 +0.64% +7.10
- Open
- 1,099.90
- High
- 1,130.70
- Low
- 1,094.50
- Volume
- 2.6M
746.00 -0.87% -6.55
- Open
- 749.55
- High
- 752.95
- Low
- 741.85
- Volume
- 2.6M
1,602.50 +1.27% +20.10
- Open
- 1,587.50
- High
- 1,611.80
- Low
- 1,563.50
- Volume
- 2.6M
3,268.50 +1.09% +35.40
- Open
- 3,222.10
- High
- 3,275.00
- Low
- 3,222.10
- Volume
- 2.6M
185.70 +0.24% +0.45
- Open
- 185.80
- High
- 189.69
- Low
- 183.70
- Volume
- 2.6M
185.70 +0.24% +0.45
- Open
- 185.80
- High
- 189.69
- Low
- 183.70
- Volume
- 2.6M
1,637.40 +0.83% +13.50
- Open
- 1,635.10
- High
- 1,647.90
- Low
- 1,615.70
- Volume
- 2.6M
1,637.40 +0.83% +13.50
- Open
- 1,635.10
- High
- 1,647.90
- Low
- 1,615.70
- Volume
- 2.6M
1,388.80 -0.04% -0.50
- Open
- 1,383.00
- High
- 1,401.00
- Low
- 1,376.20
- Volume
- 2.6M
1,790.40 +0.99% +17.60
- Open
- 1,771.50
- High
- 1,790.40
- Low
- 1,760.00
- Volume
- 2.6M
546.80 -1.17% -6.50
- Open
- 554.25
- High
- 554.80
- Low
- 542.65
- Volume
- 2.5M
3,204.80 -3.20% -106.10
- Open
- 3,345.00
- High
- 3,352.70
- Low
- 3,194.00
- Volume
- 2.5M
3,204.80 -3.20% -106.10
- Open
- 3,345.00
- High
- 3,352.70
- Low
- 3,194.00
- Volume
- 2.5M
898.45 +2.42% +21.25
- Open
- 883.00
- High
- 904.95
- Low
- 878.25
- Volume
- 2.5M
898.45 +2.42% +21.25
- Open
- 883.00
- High
- 904.95
- Low
- 878.25
- Volume
- 2.5M
1,012.00 +0.38% +3.80
- Open
- 1,016.00
- High
- 1,028.10
- Low
- 1,008.20
- Volume
- 2.5M
1,012.00 +0.38% +3.80
- Open
- 1,016.00
- High
- 1,028.10
- Low
- 1,008.20
- Volume
- 2.5M
2,182.00 -0.73% -16.10
- Open
- 2,198.70
- High
- 2,207.80
- Low
- 2,176.00
- Volume
- 2.5M
515.00 +1.46% +7.40
- Open
- 505.70
- High
- 515.00
- Low
- 505.70
- Volume
- 2.5M
23,973.40 -0.11% -26.90
- Open
- 24,085.00
- High
- 24,148.00
- Low
- 23,971.10
- Volume
- 2.5M
23,973.40 -0.11% -26.90
- Open
- 24,085.00
- High
- 24,148.00
- Low
- 23,971.10
- Volume
- 2.5M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| NAUKRI26JULFUT | NSE | 1,228.40 | +2.92% +34.90 | 1,193.60 | 1,248.40 | 1,193.00 | 3.1M | Chart |
| BIOCON-I | NSE | 404.65 | +0.27% +1.10 | 405.45 | 408.40 | 403.10 | 3.1M | Chart |
| BIOCON26SEPFUT | NSE | 404.65 | +0.27% +1.10 | 405.45 | 408.40 | 403.10 | 3.1M | Chart |
| SUNPHARMA26JULFUT | NSE | 1,971.70 | +0.29% +5.70 | 1,972.00 | 1,987.00 | 1,966.00 | 3.1M | Chart |
| LT26JULFUT | NSE | 3,828.00 | +0.49% +18.70 | 3,813.40 | 3,836.40 | 3,786.40 | 3.1M | Chart |
| GODREJCP26AUGFUT | NSE | 928.50 | +0.01% +0.10 | 932.00 | 932.00 | 916.90 | 3.1M | Chart |
| IRFC-I | NSE | 82.76 | -0.07% -0.060 | 83.17 | 83.91 | 82.76 | 3.1M | Chart |
| IRFC26SEPFUT | NSE | 82.76 | -0.07% -0.060 | 83.17 | 83.91 | 82.76 | 3.1M | Chart |
| LICI-I | NSE | 416.90 | +1.28% +5.25 | 414.00 | 418.70 | 414.00 | 3M | Chart |
| LICI26SEPFUT | NSE | 416.90 | +1.28% +5.25 | 414.00 | 418.70 | 414.00 | 3M | Chart |
| HINDZINC-I | NSE | 592.30 | +0.32% +1.90 | 597.45 | 602.40 | 588.00 | 3M | Chart |
| HINDZINC26SEPFUT | NSE | 592.30 | +0.32% +1.90 | 597.45 | 602.40 | 588.00 | 3M | Chart |
| INDIANB26JULFUT | NSE | 841.00 | +1.20% +9.95 | 828.00 | 841.00 | 823.60 | 3M | Chart |
| BSE26AUGFUT | NSE | 3,335.00 | +0.57% +19.00 | 3,320.00 | 3,349.90 | 3,288.80 | 2.9M | Chart |
| VEDL-I | NSE | 271.75 | +0.22% +0.60 | 273.10 | 276.45 | 269.70 | 2.9M | Chart |
| VEDL26SEPFUT | NSE | 271.75 | +0.22% +0.60 | 273.10 | 276.45 | 269.70 | 2.9M | Chart |
| DRREDDY26AUGFUT | NSE | 1,181.10 | -0.35% -4.20 | 1,191.60 | 1,192.80 | 1,173.50 | 2.9M | Chart |
| INDHOTEL26JULFUT | NSE | 733.05 | -0.01% -0.050 | 736.00 | 739.80 | 730.55 | 2.8M | Chart |
| OIL26AUGFUT | NSE | 462.10 | -3.16% -15.10 | 475.80 | 479.00 | 462.10 | 2.8M | Chart |
| BSE26JULFUT | NSE | 3,457.00 | -2.42% -85.80 | 3,520.00 | 3,564.90 | 3,450.20 | 2.8M | Chart |
| BDL26JULFUT | NSE | 1,266.10 | +0.77% +9.70 | 1,250.70 | 1,289.90 | 1,234.40 | 2.7M | Chart |
| DELHIVERY-I | NSE | 465.15 | +2.02% +9.20 | 457.00 | 466.95 | 452.95 | 2.7M | Chart |
| DELHIVERY26SEPFUT | NSE | 465.15 | +2.02% +9.20 | 457.00 | 466.95 | 452.95 | 2.7M | Chart |
| VBL-I | NSE | 410.65 | -1.77% -7.40 | 416.80 | 417.90 | 409.90 | 2.7M | Chart |
| VBL26SEPFUT | NSE | 410.65 | -1.77% -7.40 | 416.80 | 417.90 | 409.90 | 2.7M | Chart |
| GODREJPROP26JULFUT | NSE | 2,151.10 | +3.97% +82.10 | 2,058.70 | 2,151.10 | 2,058.70 | 2.7M | Chart |
| NYKAA-I | NSE | 336.15 | -0.58% -1.95 | 339.00 | 339.00 | 334.25 | 2.7M | Chart |
| NYKAA26SEPFUT | NSE | 336.15 | -0.58% -1.95 | 339.00 | 339.00 | 334.25 | 2.7M | Chart |
| JINDALSTEL26JULFUT | NSE | 1,057.90 | -0.67% -7.10 | 1,066.90 | 1,067.00 | 1,050.80 | 2.7M | Chart |
| ZYDUSLIFE26AUGFUT | NSE | 1,113.40 | +0.64% +7.10 | 1,099.90 | 1,130.70 | 1,094.50 | 2.6M | Chart |
| CAMS26AUGFUT | NSE | 746.00 | -0.87% -6.55 | 749.55 | 752.95 | 741.85 | 2.6M | Chart |
| TECHM26AUGFUT | NSE | 1,602.50 | +1.27% +20.10 | 1,587.50 | 1,611.80 | 1,563.50 | 2.6M | Chart |
| M&M26JULFUT | NSE | 3,268.50 | +1.09% +35.40 | 3,222.10 | 3,275.00 | 3,222.10 | 2.6M | Chart |
| TATASTEEL-II | NSE | 185.70 | +0.24% +0.45 | 185.80 | 189.69 | 183.70 | 2.6M | Chart |
| TATASTEEL26OCTFUT | NSE | 185.70 | +0.24% +0.45 | 185.80 | 189.69 | 183.70 | 2.6M | Chart |
| PAYTM-I | NSE | 1,637.40 | +0.83% +13.50 | 1,635.10 | 1,647.90 | 1,615.70 | 2.6M | Chart |
| PAYTM26SEPFUT | NSE | 1,637.40 | +0.83% +13.50 | 1,635.10 | 1,647.90 | 1,615.70 | 2.6M | Chart |
| CDSL26AUGFUT | NSE | 1,388.80 | -0.04% -0.50 | 1,383.00 | 1,401.00 | 1,376.20 | 2.6M | Chart |
| ADANIPORTS26JULFUT | NSE | 1,790.40 | +0.99% +17.60 | 1,771.50 | 1,790.40 | 1,760.00 | 2.6M | Chart |
| LICHSGFIN26JULFUT | NSE | 546.80 | -1.17% -6.50 | 554.25 | 554.80 | 542.65 | 2.5M | Chart |
| MCX-I | NSE | 3,204.80 | -3.20% -106.10 | 3,345.00 | 3,352.70 | 3,194.00 | 2.5M | Chart |
| MCX26SEPFUT | NSE | 3,204.80 | -3.20% -106.10 | 3,345.00 | 3,352.70 | 3,194.00 | 2.5M | Chart |
| CGPOWER-I | NSE | 898.45 | +2.42% +21.25 | 883.00 | 904.95 | 878.25 | 2.5M | Chart |
| CGPOWER26SEPFUT | NSE | 898.45 | +2.42% +21.25 | 883.00 | 904.95 | 878.25 | 2.5M | Chart |
| HINDALCO-I | NSE | 1,012.00 | +0.38% +3.80 | 1,016.00 | 1,028.10 | 1,008.20 | 2.5M | Chart |
| HINDALCO26SEPFUT | NSE | 1,012.00 | +0.38% +3.80 | 1,016.00 | 1,028.10 | 1,008.20 | 2.5M | Chart |
| GLENMARK26JULFUT | NSE | 2,182.00 | -0.73% -16.10 | 2,198.70 | 2,207.80 | 2,176.00 | 2.5M | Chart |
| ICICIPRULI26AUGFUT | NSE | 515.00 | +1.46% +7.40 | 505.70 | 515.00 | 505.70 | 2.5M | Chart |
| NIFTY-I | NSE | 23,973.40 | -0.11% -26.90 | 24,085.00 | 24,148.00 | 23,971.10 | 2.5M | Chart |
| NIFTY26SEPFUT | NSE | 23,973.40 | -0.11% -26.90 | 24,085.00 | 24,148.00 | 23,971.10 | 2.5M | Chart |
NAUKRI26JULFUT +2.92% 1,228.40 3.1M BIOCON-I +0.27% 404.65 3.1M BIOCON26SEPFUT +0.27% 404.65 3.1M SUNPHARMA26JULFUT +0.29% 1,971.70 3.1M LT26JULFUT +0.49% 3,828.00 3.1M GODREJCP26AUGFUT +0.01% 928.50 3.1M IRFC-I -0.07% 82.76 3.1M IRFC26SEPFUT -0.07% 82.76 3.1M LICI-I +1.28% 416.90 3M LICI26SEPFUT +1.28% 416.90 3M HINDZINC-I +0.32% 592.30 3M HINDZINC26SEPFUT +0.32% 592.30 3M INDIANB26JULFUT +1.20% 841.00 3M BSE26AUGFUT +0.57% 3,335.00 2.9M VEDL-I +0.22% 271.75 2.9M VEDL26SEPFUT +0.22% 271.75 2.9M DRREDDY26AUGFUT -0.35% 1,181.10 2.9M INDHOTEL26JULFUT -0.01% 733.05 2.8M OIL26AUGFUT -3.16% 462.10 2.8M BSE26JULFUT -2.42% 3,457.00 2.8M BDL26JULFUT +0.77% 1,266.10 2.7M DELHIVERY-I +2.02% 465.15 2.7M DELHIVERY26SEPFUT +2.02% 465.15 2.7M VBL-I -1.77% 410.65 2.7M VBL26SEPFUT -1.77% 410.65 2.7M GODREJPROP26JULFUT +3.97% 2,151.10 2.7M NYKAA-I -0.58% 336.15 2.7M NYKAA26SEPFUT -0.58% 336.15 2.7M JINDALSTEL26JULFUT -0.67% 1,057.90 2.7M ZYDUSLIFE26AUGFUT +0.64% 1,113.40 2.6M CAMS26AUGFUT -0.87% 746.00 2.6M TECHM26AUGFUT +1.27% 1,602.50 2.6M M&M26JULFUT +1.09% 3,268.50 2.6M TATASTEEL-II +0.24% 185.70 2.6M TATASTEEL26OCTFUT +0.24% 185.70 2.6M PAYTM-I +0.83% 1,637.40 2.6M PAYTM26SEPFUT +0.83% 1,637.40 2.6M CDSL26AUGFUT -0.04% 1,388.80 2.6M ADANIPORTS26JULFUT +0.99% 1,790.40 2.6M LICHSGFIN26JULFUT -1.17% 546.80 2.5M MCX-I -3.20% 3,204.80 2.5M MCX26SEPFUT -3.20% 3,204.80 2.5M CGPOWER-I +2.42% 898.45 2.5M CGPOWER26SEPFUT +2.42% 898.45 2.5M HINDALCO-I +0.38% 1,012.00 2.5M HINDALCO26SEPFUT +0.38% 1,012.00 2.5M GLENMARK26JULFUT -0.73% 2,182.00 2.5M ICICIPRULI26AUGFUT +1.46% 515.00 2.5M NIFTY-I -0.11% 23,973.40 2.5M NIFTY26SEPFUT -0.11% 23,973.40 2.5M