369.90 -1.96% -7.40
- Open
- 379.90
- High
- 382.90
- Low
- 366.70
- Volume
- 27.7M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
51–100 of 1,717 contracts
Live · refreshes every 15 seconds
166.28 +2.16% +3.51
- Open
- 162.91
- High
- 167.53
- Low
- 160.05
- Volume
- 27.5M
139.22 +0.96% +1.32
- Open
- 137.80
- High
- 139.41
- Low
- 136.59
- Volume
- 27.2M
108.21 -0.01% -0.010
- Open
- 107.58
- High
- 108.84
- Low
- 107.38
- Volume
- 26.6M
241.11 +0.06% +0.15
- Open
- 241.00
- High
- 242.96
- Low
- 239.50
- Volume
- 26.5M
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
413.40 +4.28% +16.95
- Open
- 403.00
- High
- 419.50
- Low
- 401.25
- Volume
- 24.7M
413.40 +4.28% +16.95
- Open
- 403.00
- High
- 419.50
- Low
- 401.25
- Volume
- 24.7M
172.50 -0.81% -1.41
- Open
- 173.30
- High
- 175.62
- Low
- 172.28
- 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
85.46 +0.67% +0.57
- Open
- 84.69
- High
- 85.75
- Low
- 84.01
- Volume
- 23.4M
85.46 +0.67% +0.57
- Open
- 84.69
- High
- 85.75
- Low
- 84.01
- Volume
- 23.4M
135.72 -1.48% -2.04
- Open
- 136.15
- High
- 137.59
- Low
- 135.44
- Volume
- 22.8M
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
327.80 -0.06% -0.20
- Open
- 326.15
- High
- 329.55
- Low
- 321.60
- Volume
- 21M
327.80 -0.06% -0.20
- Open
- 326.15
- High
- 329.55
- Low
- 321.60
- Volume
- 21M
208.07 +1.78% +3.64
- Open
- 203.00
- High
- 208.49
- Low
- 201.06
- Volume
- 20.7M
208.07 +1.78% +3.64
- Open
- 203.00
- High
- 208.49
- Low
- 201.06
- Volume
- 20.7M
267.30 -3.48% -9.65
- Open
- 269.90
- High
- 270.10
- Low
- 264.00
- Volume
- 20.5M
267.30 -3.48% -9.65
- Open
- 269.90
- High
- 270.10
- Low
- 264.00
- Volume
- 20.5M
707.20 -0.86% -6.15
- Open
- 706.50
- High
- 710.80
- Low
- 704.90
- Volume
- 19.8M
707.20 -0.86% -6.15
- Open
- 706.50
- High
- 710.80
- Low
- 704.90
- Volume
- 19.8M
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
168.57 -1.02% -1.73
- Open
- 169.40
- High
- 169.40
- Low
- 166.11
- Volume
- 19M
168.57 -1.02% -1.73
- Open
- 169.40
- High
- 169.40
- Low
- 166.11
- Volume
- 19M
163.60 -1.02% -1.68
- Open
- 164.10
- High
- 164.64
- Low
- 160.80
- Volume
- 18.2M
163.60 -1.02% -1.68
- Open
- 164.10
- High
- 164.64
- Low
- 160.80
- Volume
- 18.2M
86.20 +0.58% +0.50
- Open
- 84.80
- High
- 86.34
- Low
- 84.63
- Volume
- 18.1M
86.20 +0.58% +0.50
- Open
- 84.80
- High
- 86.34
- Low
- 84.63
- Volume
- 18.1M
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
237.99 +0.92% +2.17
- Open
- 234.30
- High
- 238.75
- Low
- 233.01
- Volume
- 17.8M
237.99 +0.92% +2.17
- Open
- 234.30
- High
- 238.75
- Low
- 233.01
- Volume
- 17.8M
410.85 -4.01% -17.15
- Open
- 420.10
- High
- 422.90
- Low
- 407.35
- Volume
- 17.8M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| TATAPOWER26JULFUT | NSE | 369.90 | -1.96% -7.40 | 379.90 | 382.90 | 366.70 | 27.7M | Chart |
| SAIL26JULFUT | NSE | 166.28 | +2.16% +3.51 | 162.91 | 167.53 | 160.05 | 27.5M | Chart |
| IOC26AUGFUT | NSE | 139.22 | +0.96% +1.32 | 137.80 | 139.41 | 136.59 | 27.2M | Chart |
| GMRAIRPORT26JULFUT | NSE | 108.21 | -0.01% -0.010 | 107.58 | 108.84 | 107.38 | 26.6M | 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 |
| COALINDIA-I | NSE | 413.40 | +4.28% +16.95 | 403.00 | 419.50 | 401.25 | 24.7M | Chart |
| COALINDIA26SEPFUT | NSE | 413.40 | +4.28% +16.95 | 403.00 | 419.50 | 401.25 | 24.7M | Chart |
| BANDHANBNK26AUGFUT | NSE | 172.50 | -0.81% -1.41 | 173.30 | 175.62 | 172.28 | 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 |
| IDFCFIRSTB-I | NSE | 85.46 | +0.67% +0.57 | 84.69 | 85.75 | 84.01 | 23.4M | Chart |
| IDFCFIRSTB26SEPFUT | NSE | 85.46 | +0.67% +0.57 | 84.69 | 85.75 | 84.01 | 23.4M | Chart |
| BANKINDIA26JULFUT | NSE | 135.72 | -1.48% -2.04 | 136.15 | 137.59 | 135.44 | 22.8M | 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 |
| ETERNAL-I | NSE | 327.80 | -0.06% -0.20 | 326.15 | 329.55 | 321.60 | 21M | Chart |
| ETERNAL26SEPFUT | NSE | 327.80 | -0.06% -0.20 | 326.15 | 329.55 | 321.60 | 21M | Chart |
| ADANIPOWER-I | NSE | 208.07 | +1.78% +3.64 | 203.00 | 208.49 | 201.06 | 20.7M | Chart |
| ADANIPOWER26SEPFUT | NSE | 208.07 | +1.78% +3.64 | 203.00 | 208.49 | 201.06 | 20.7M | Chart |
| SWIGGY-I | NSE | 267.30 | -3.48% -9.65 | 269.90 | 270.10 | 264.00 | 20.5M | Chart |
| SWIGGY26SEPFUT | NSE | 267.30 | -3.48% -9.65 | 269.90 | 270.10 | 264.00 | 20.5M | Chart |
| HDFCBANK-I | NSE | 707.20 | -0.86% -6.15 | 706.50 | 710.80 | 704.90 | 19.8M | Chart |
| HDFCBANK26SEPFUT | NSE | 707.20 | -0.86% -6.15 | 706.50 | 710.80 | 704.90 | 19.8M | 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 |
| ASHOKLEY-I | NSE | 168.57 | -1.02% -1.73 | 169.40 | 169.40 | 166.11 | 19M | Chart |
| ASHOKLEY26SEPFUT | NSE | 168.57 | -1.02% -1.73 | 169.40 | 169.40 | 166.11 | 19M | Chart |
| MOTHERSON-I | NSE | 163.60 | -1.02% -1.68 | 164.10 | 164.64 | 160.80 | 18.2M | Chart |
| MOTHERSON26SEPFUT | NSE | 163.60 | -1.02% -1.68 | 164.10 | 164.64 | 160.80 | 18.2M | Chart |
| NMDC-I | NSE | 86.20 | +0.58% +0.50 | 84.80 | 86.34 | 84.63 | 18.1M | Chart |
| NMDC26SEPFUT | NSE | 86.20 | +0.58% +0.50 | 84.80 | 86.34 | 84.63 | 18.1M | 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 |
| JIOFIN-I | NSE | 237.99 | +0.92% +2.17 | 234.30 | 238.75 | 233.01 | 17.8M | Chart |
| JIOFIN26SEPFUT | NSE | 237.99 | +0.92% +2.17 | 234.30 | 238.75 | 233.01 | 17.8M | Chart |
| COALINDIA26JULFUT | NSE | 410.85 | -4.01% -17.15 | 420.10 | 422.90 | 407.35 | 17.8M | Chart |
TATAPOWER26JULFUT -1.96% 369.90 27.7M SAIL26JULFUT +2.16% 166.28 27.5M IOC26AUGFUT +0.96% 139.22 27.2M GMRAIRPORT26JULFUT -0.01% 108.21 26.6M 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 COALINDIA-I +4.28% 413.40 24.7M COALINDIA26SEPFUT +4.28% 413.40 24.7M BANDHANBNK26AUGFUT -0.81% 172.50 24M BANKBARODA26JULFUT -2.15% 239.20 23.9M NTPC26JULFUT -2.11% 342.90 23.9M RELIANCE26AUGFUT +0.51% 1,311.10 23.6M IDFCFIRSTB-I +0.67% 85.46 23.4M IDFCFIRSTB26SEPFUT +0.67% 85.46 23.4M BANKINDIA26JULFUT -1.48% 135.72 22.8M 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 ETERNAL-I -0.06% 327.80 21M ETERNAL26SEPFUT -0.06% 327.80 21M ADANIPOWER-I +1.78% 208.07 20.7M ADANIPOWER26SEPFUT +1.78% 208.07 20.7M SWIGGY-I -3.48% 267.30 20.5M SWIGGY26SEPFUT -3.48% 267.30 20.5M HDFCBANK-I -0.86% 707.20 19.8M HDFCBANK26SEPFUT -0.86% 707.20 19.8M SBIN26AUGFUT +0.36% 1,038.30 19.6M KOTAKBANK26JULFUT -0.10% 385.25 19.5M VBL26JULFUT -7.33% 430.00 19.4M ASHOKLEY-I -1.02% 168.57 19M ASHOKLEY26SEPFUT -1.02% 168.57 19M MOTHERSON-I -1.02% 163.60 18.2M MOTHERSON26SEPFUT -1.02% 163.60 18.2M NMDC-I +0.58% 86.20 18.1M NMDC26SEPFUT +0.58% 86.20 18.1M BANDHANBNK26JULFUT -0.41% 168.66 18M KOTAKBANK26AUGFUT +0.06% 399.95 17.9M JIOFIN-I +0.92% 237.99 17.8M JIOFIN26SEPFUT +0.92% 237.99 17.8M COALINDIA26JULFUT -4.01% 410.85 17.8M