4,616.10 -0.23% -10.70
- Open
- 4,630.90
- High
- 4,633.50
- Low
- 4,493.10
- Volume
- 1.1M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
601–650 of 1,717 contracts
Live · refreshes every 15 seconds
5,150.00 +1.65% +83.80
- Open
- 5,066.20
- High
- 5,150.00
- Low
- 5,050.00
- Volume
- 1.1M
1,516.50 +0.83% +12.50
- Open
- 1,495.10
- High
- 1,527.70
- Low
- 1,491.80
- Volume
- 1.1M
991.60 -0.90% -9.00
- Open
- 997.70
- High
- 1,006.00
- Low
- 990.10
- Volume
- 1.1M
991.60 -0.90% -9.00
- Open
- 997.70
- High
- 1,006.00
- Low
- 990.10
- Volume
- 1.1M
2,625.00 +3.39% +86.00
- Open
- 2,533.10
- High
- 2,625.10
- Low
- 2,517.00
- Volume
- 1.1M
365.90 +3.79% +13.35
- Open
- 350.55
- High
- 366.55
- Low
- 350.55
- Volume
- 1.1M
365.90 +3.79% +13.35
- Open
- 350.55
- High
- 366.55
- Low
- 350.55
- Volume
- 1.1M
3,843.50 -4.59% -184.70
- Open
- 4,028.00
- High
- 4,096.50
- Low
- 3,744.70
- Volume
- 1.1M
1,235.30 -3.21% -41.00
- Open
- 1,268.80
- High
- 1,268.80
- Low
- 1,232.70
- Volume
- 1.1M
1,235.30 -3.21% -41.00
- Open
- 1,268.80
- High
- 1,268.80
- Low
- 1,232.70
- Volume
- 1.1M
1,626.40 -1.29% -21.30
- Open
- 1,640.00
- High
- 1,646.40
- Low
- 1,612.80
- Volume
- 1.1M
1,626.40 -1.29% -21.30
- Open
- 1,640.00
- High
- 1,646.40
- Low
- 1,612.80
- Volume
- 1.1M
1,973.30 -0.95% -19.00
- Open
- 1,981.00
- High
- 1,987.30
- Low
- 1,954.90
- Volume
- 1.1M
1,973.30 -0.95% -19.00
- Open
- 1,981.00
- High
- 1,987.30
- Low
- 1,954.90
- Volume
- 1.1M
415.75 +4.34% +17.30
- Open
- 405.00
- High
- 421.00
- Low
- 405.00
- Volume
- 1M
415.75 +4.34% +17.30
- Open
- 405.00
- High
- 421.00
- Low
- 405.00
- Volume
- 1M
46.25 -1.55% -0.73
- Open
- 46.06
- High
- 46.70
- Low
- 46.06
- Volume
- 1M
46.25 -1.55% -0.73
- Open
- 46.06
- High
- 46.70
- Low
- 46.06
- Volume
- 1M
2,084.00 +2.20% +44.80
- Open
- 2,027.80
- High
- 2,087.00
- Low
- 2,012.60
- Volume
- 1M
1,819.20 -0.92% -16.90
- Open
- 1,834.20
- High
- 1,840.90
- Low
- 1,815.80
- Volume
- 1M
169.27 -1.20% -2.06
- Open
- 169.00
- High
- 169.97
- Low
- 167.10
- Volume
- 995K
169.27 -1.20% -2.06
- Open
- 169.00
- High
- 169.97
- Low
- 167.10
- Volume
- 995K
1,017.00 +1.98% +19.70
- Open
- 999.20
- High
- 1,018.60
- Low
- 996.70
- Volume
- 990.5K
1,515.80 +2.32% +34.40
- Open
- 1,481.00
- High
- 1,516.00
- Low
- 1,479.10
- Volume
- 988K
1,241.00 -0.73% -9.10
- Open
- 1,247.50
- High
- 1,253.40
- Low
- 1,221.20
- Volume
- 986.3K
1,326.00 +0.52% +6.80
- Open
- 1,311.50
- High
- 1,336.80
- Low
- 1,308.10
- Volume
- 985K
1,326.00 +0.52% +6.80
- Open
- 1,311.50
- High
- 1,336.80
- Low
- 1,308.10
- Volume
- 985K
1,004.60 -1.17% -11.90
- Open
- 1,010.50
- High
- 1,017.20
- Low
- 1,002.80
- Volume
- 970.5K
1,004.60 -1.17% -11.90
- Open
- 1,010.50
- High
- 1,017.20
- Low
- 1,002.80
- Volume
- 970.5K
177.64 -0.81% -1.45
- Open
- 177.40
- High
- 179.00
- Low
- 176.39
- Volume
- 966K
177.64 -0.81% -1.45
- Open
- 177.40
- High
- 179.00
- Low
- 176.39
- Volume
- 966K
3,039.70 +0.35% +10.60
- Open
- 3,009.80
- High
- 3,039.70
- Low
- 2,971.00
- Volume
- 965K
1,981.40 -0.64% -12.80
- Open
- 1,994.00
- High
- 1,994.00
- Low
- 1,975.00
- Volume
- 963.9K
1,981.40 -0.64% -12.80
- Open
- 1,994.00
- High
- 1,994.00
- Low
- 1,975.00
- Volume
- 963.9K
1,886.90 +1.32% +24.60
- Open
- 1,864.00
- High
- 1,892.90
- Low
- 1,863.10
- Volume
- 961.9K
1,921.50 -0.50% -9.70
- Open
- 1,926.00
- High
- 1,969.60
- Low
- 1,908.60
- Volume
- 953.1K
1,476.20 +1.02% +14.90
- Open
- 1,464.80
- High
- 1,484.70
- Low
- 1,449.00
- Volume
- 952.4K
1,677.20 +2.12% +34.80
- Open
- 1,637.40
- High
- 1,697.90
- Low
- 1,637.40
- Volume
- 944.1K
1,375.00 -1.21% -16.90
- Open
- 1,376.10
- High
- 1,382.50
- Low
- 1,360.80
- Volume
- 941.5K
1,375.00 -1.21% -16.90
- Open
- 1,376.10
- High
- 1,382.50
- Low
- 1,360.80
- Volume
- 941.5K
1,834.20 +0.23% +4.20
- Open
- 1,832.20
- High
- 1,845.00
- Low
- 1,808.10
- Volume
- 933.1K
959.00 -1.08% -10.45
- Open
- 965.75
- High
- 976.05
- Low
- 955.10
- Volume
- 928.6K
270.50 +0.35% +0.95
- Open
- 268.05
- High
- 272.60
- Low
- 267.05
- Volume
- 928.1K
270.50 +0.35% +0.95
- Open
- 268.05
- High
- 272.60
- Low
- 267.05
- Volume
- 928.1K
2,215.10 -0.58% -13.00
- Open
- 2,202.00
- High
- 2,236.00
- Low
- 2,192.10
- Volume
- 925.8K
2,215.10 -0.58% -13.00
- Open
- 2,202.00
- High
- 2,236.00
- Low
- 2,192.10
- Volume
- 925.8K
1,446.00 -3.30% -49.30
- Open
- 1,493.00
- High
- 1,493.00
- Low
- 1,428.90
- Volume
- 925K
1,446.00 -3.30% -49.30
- Open
- 1,493.00
- High
- 1,493.00
- Low
- 1,428.90
- Volume
- 925K
163.85 -0.49% -0.80
- Open
- 162.15
- High
- 164.15
- Low
- 161.35
- Volume
- 910.8K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| HAL26JULFUT | NSE | 4,616.10 | -0.23% -10.70 | 4,630.90 | 4,633.50 | 4,493.10 | 1.1M | Chart |
| TITAN26AUGFUT | NSE | 5,150.00 | +1.65% +83.80 | 5,066.20 | 5,150.00 | 5,050.00 | 1.1M | Chart |
| BLUESTARCO26AUGFUT | NSE | 1,516.50 | +0.83% +12.50 | 1,495.10 | 1,527.70 | 1,491.80 | 1.1M | Chart |
| MAXHEALTH-I | NSE | 991.60 | -0.90% -9.00 | 997.70 | 1,006.00 | 990.10 | 1.1M | Chart |
| MAXHEALTH26SEPFUT | NSE | 991.60 | -0.90% -9.00 | 997.70 | 1,006.00 | 990.10 | 1.1M | Chart |
| MAZDOCK26AUGFUT | NSE | 2,625.00 | +3.39% +86.00 | 2,533.10 | 2,625.10 | 2,517.00 | 1.1M | Chart |
| TATAPOWER-II | NSE | 365.90 | +3.79% +13.35 | 350.55 | 366.55 | 350.55 | 1.1M | Chart |
| TATAPOWER26OCTFUT | NSE | 365.90 | +3.79% +13.35 | 350.55 | 366.55 | 350.55 | 1.1M | Chart |
| DMART26JULFUT | NSE | 3,843.50 | -4.59% -184.70 | 4,028.00 | 4,096.50 | 3,744.70 | 1.1M | Chart |
| UNOMINDA-I | NSE | 1,235.30 | -3.21% -41.00 | 1,268.80 | 1,268.80 | 1,232.70 | 1.1M | Chart |
| UNOMINDA26SEPFUT | NSE | 1,235.30 | -3.21% -41.00 | 1,268.80 | 1,268.80 | 1,232.70 | 1.1M | Chart |
| TECHM-I | NSE | 1,626.40 | -1.29% -21.30 | 1,640.00 | 1,646.40 | 1,612.80 | 1.1M | Chart |
| TECHM26SEPFUT | NSE | 1,626.40 | -1.29% -21.30 | 1,640.00 | 1,646.40 | 1,612.80 | 1.1M | Chart |
| COFORGE-I | NSE | 1,973.30 | -0.95% -19.00 | 1,981.00 | 1,987.30 | 1,954.90 | 1.1M | Chart |
| COFORGE26SEPFUT | NSE | 1,973.30 | -0.95% -19.00 | 1,981.00 | 1,987.30 | 1,954.90 | 1.1M | Chart |
| COALINDIA-II | NSE | 415.75 | +4.34% +17.30 | 405.00 | 421.00 | 405.00 | 1M | Chart |
| COALINDIA26OCTFUT | NSE | 415.75 | +4.34% +17.30 | 405.00 | 421.00 | 405.00 | 1M | Chart |
| SUZLON-III | NSE | 46.25 | -1.55% -0.73 | 46.06 | 46.70 | 46.06 | 1M | Chart |
| SUZLON26NOVFUT | NSE | 46.25 | -1.55% -0.73 | 46.06 | 46.70 | 46.06 | 1M | Chart |
| GODREJPROP26AUGFUT | NSE | 2,084.00 | +2.20% +44.80 | 2,027.80 | 2,087.00 | 2,012.60 | 1M | Chart |
| DALBHARAT-II | NSE | 1,819.20 | -0.92% -16.90 | 1,834.20 | 1,840.90 | 1,815.80 | 1M | Chart |
| ASHOKLEY-II | NSE | 169.27 | -1.20% -2.06 | 169.00 | 169.97 | 167.10 | 995K | Chart |
| ASHOKLEY26OCTFUT | NSE | 169.27 | -1.20% -2.06 | 169.00 | 169.97 | 167.10 | 995K | Chart |
| MOTILALOFS26AUGFUT | NSE | 1,017.00 | +1.98% +19.70 | 999.20 | 1,018.60 | 996.70 | 990.5K | Chart |
| UNITDSPR26JULFUT | NSE | 1,515.80 | +2.32% +34.40 | 1,481.00 | 1,516.00 | 1,479.10 | 988K | Chart |
| NAM-INDIA26AUGFUT | NSE | 1,241.00 | -0.73% -9.10 | 1,247.50 | 1,253.40 | 1,221.20 | 986.3K | Chart |
| RELIANCE-II | NSE | 1,326.00 | +0.52% +6.80 | 1,311.50 | 1,336.80 | 1,308.10 | 985K | Chart |
| RELIANCE26OCTFUT | NSE | 1,326.00 | +0.52% +6.80 | 1,311.50 | 1,336.80 | 1,308.10 | 985K | Chart |
| PREMIERENE-I | NSE | 1,004.60 | -1.17% -11.90 | 1,010.50 | 1,017.20 | 1,002.80 | 970.5K | Chart |
| PREMIERENE26SEPFUT | NSE | 1,004.60 | -1.17% -11.90 | 1,010.50 | 1,017.20 | 1,002.80 | 970.5K | Chart |
| WIPRO-II | NSE | 177.64 | -0.81% -1.45 | 177.40 | 179.00 | 176.39 | 966K | Chart |
| WIPRO26OCTFUT | NSE | 177.64 | -0.81% -1.45 | 177.40 | 179.00 | 176.39 | 966K | Chart |
| MUTHOOTFIN26JULFUT | NSE | 3,039.70 | +0.35% +10.60 | 3,009.80 | 3,039.70 | 2,971.00 | 965K | Chart |
| HINDUNILVR-I | NSE | 1,981.40 | -0.64% -12.80 | 1,994.00 | 1,994.00 | 1,975.00 | 963.9K | Chart |
| HINDUNILVR26SEPFUT | NSE | 1,981.40 | -0.64% -12.80 | 1,994.00 | 1,994.00 | 1,975.00 | 963.9K | Chart |
| SBILIFE26JULFUT | NSE | 1,886.90 | +1.32% +24.60 | 1,864.00 | 1,892.90 | 1,863.10 | 961.9K | Chart |
| PHOENIXLTD26AUGFUT | NSE | 1,921.50 | -0.50% -9.70 | 1,926.00 | 1,969.60 | 1,908.60 | 953.1K | Chart |
| ASTRAL26JULFUT | NSE | 1,476.20 | +1.02% +14.90 | 1,464.80 | 1,484.70 | 1,449.00 | 952.4K | Chart |
| PRESTIGE26JULFUT | NSE | 1,677.20 | +2.12% +34.80 | 1,637.40 | 1,697.90 | 1,637.40 | 944.1K | Chart |
| CDSL-I | NSE | 1,375.00 | -1.21% -16.90 | 1,376.10 | 1,382.50 | 1,360.80 | 941.5K | Chart |
| CDSL26SEPFUT | NSE | 1,375.00 | -1.21% -16.90 | 1,376.10 | 1,382.50 | 1,360.80 | 941.5K | Chart |
| OBEROIRLTY26JULFUT | NSE | 1,834.20 | +0.23% +4.20 | 1,832.20 | 1,845.00 | 1,808.10 | 933.1K | Chart |
| KFINTECH26AUGFUT | NSE | 959.00 | -1.08% -10.45 | 965.75 | 976.05 | 955.10 | 928.6K | Chart |
| ITC-III | NSE | 270.50 | +0.35% +0.95 | 268.05 | 272.60 | 267.05 | 928.1K | Chart |
| ITC26NOVFUT | NSE | 270.50 | +0.35% +0.95 | 268.05 | 272.60 | 267.05 | 928.1K | Chart |
| APLAPOLLO-I | NSE | 2,215.10 | -0.58% -13.00 | 2,202.00 | 2,236.00 | 2,192.10 | 925.8K | Chart |
| APLAPOLLO26SEPFUT | NSE | 2,215.10 | -0.58% -13.00 | 2,202.00 | 2,236.00 | 2,192.10 | 925.8K | Chart |
| BLUESTARCO-I | NSE | 1,446.00 | -3.30% -49.30 | 1,493.00 | 1,493.00 | 1,428.90 | 925K | Chart |
| BLUESTARCO26SEPFUT | NSE | 1,446.00 | -3.30% -49.30 | 1,493.00 | 1,493.00 | 1,428.90 | 925K | Chart |
| BANDHANBNK-II | NSE | 163.85 | -0.49% -0.80 | 162.15 | 164.15 | 161.35 | 910.8K | Chart |
HAL26JULFUT -0.23% 4,616.10 1.1M TITAN26AUGFUT +1.65% 5,150.00 1.1M BLUESTARCO26AUGFUT +0.83% 1,516.50 1.1M MAXHEALTH-I -0.90% 991.60 1.1M MAXHEALTH26SEPFUT -0.90% 991.60 1.1M MAZDOCK26AUGFUT +3.39% 2,625.00 1.1M TATAPOWER-II +3.79% 365.90 1.1M TATAPOWER26OCTFUT +3.79% 365.90 1.1M DMART26JULFUT -4.59% 3,843.50 1.1M UNOMINDA-I -3.21% 1,235.30 1.1M UNOMINDA26SEPFUT -3.21% 1,235.30 1.1M TECHM-I -1.29% 1,626.40 1.1M TECHM26SEPFUT -1.29% 1,626.40 1.1M COFORGE-I -0.95% 1,973.30 1.1M COFORGE26SEPFUT -0.95% 1,973.30 1.1M COALINDIA-II +4.34% 415.75 1M COALINDIA26OCTFUT +4.34% 415.75 1M SUZLON-III -1.55% 46.25 1M SUZLON26NOVFUT -1.55% 46.25 1M GODREJPROP26AUGFUT +2.20% 2,084.00 1M DALBHARAT-II -0.92% 1,819.20 1M ASHOKLEY-II -1.20% 169.27 995K ASHOKLEY26OCTFUT -1.20% 169.27 995K MOTILALOFS26AUGFUT +1.98% 1,017.00 990.5K UNITDSPR26JULFUT +2.32% 1,515.80 988K NAM-INDIA26AUGFUT -0.73% 1,241.00 986.3K RELIANCE-II +0.52% 1,326.00 985K RELIANCE26OCTFUT +0.52% 1,326.00 985K PREMIERENE-I -1.17% 1,004.60 970.5K PREMIERENE26SEPFUT -1.17% 1,004.60 970.5K WIPRO-II -0.81% 177.64 966K WIPRO26OCTFUT -0.81% 177.64 966K MUTHOOTFIN26JULFUT +0.35% 3,039.70 965K HINDUNILVR-I -0.64% 1,981.40 963.9K HINDUNILVR26SEPFUT -0.64% 1,981.40 963.9K SBILIFE26JULFUT +1.32% 1,886.90 961.9K PHOENIXLTD26AUGFUT -0.50% 1,921.50 953.1K ASTRAL26JULFUT +1.02% 1,476.20 952.4K PRESTIGE26JULFUT +2.12% 1,677.20 944.1K CDSL-I -1.21% 1,375.00 941.5K CDSL26SEPFUT -1.21% 1,375.00 941.5K OBEROIRLTY26JULFUT +0.23% 1,834.20 933.1K KFINTECH26AUGFUT -1.08% 959.00 928.6K ITC-III +0.35% 270.50 928.1K ITC26NOVFUT +0.35% 270.50 928.1K APLAPOLLO-I -0.58% 2,215.10 925.8K APLAPOLLO26SEPFUT -0.58% 2,215.10 925.8K BLUESTARCO-I -3.30% 1,446.00 925K BLUESTARCO26SEPFUT -3.30% 1,446.00 925K BANDHANBNK-II -0.49% 163.85 910.8K