271.00 +4.58% +11.87
- Open
- 258.18
- High
- 273.24
- Low
- 257.08
- Volume
- 12M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
151–200 of 1,717 contracts
Live · refreshes every 15 seconds
186.76 +1.10% +2.03
- Open
- 183.90
- High
- 187.32
- Low
- 183.11
- Volume
- 12M
186.76 +1.10% +2.03
- Open
- 183.90
- High
- 187.32
- Low
- 183.11
- 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
342.30 +1.36% +4.60
- Open
- 334.00
- High
- 343.30
- Low
- 332.65
- Volume
- 11.4M
342.30 +1.36% +4.60
- Open
- 334.00
- High
- 343.30
- Low
- 332.65
- Volume
- 11.4M
330.35 +2.05% +6.65
- Open
- 324.15
- High
- 331.75
- Low
- 322.25
- Volume
- 11.4M
330.35 +2.05% +6.65
- Open
- 324.15
- High
- 331.75
- Low
- 322.25
- 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
109.09 +2.16% +2.31
- Open
- 106.60
- High
- 109.18
- Low
- 105.10
- Volume
- 10.8M
109.09 +2.16% +2.31
- Open
- 106.60
- High
- 109.18
- Low
- 105.10
- Volume
- 10.8M
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
241.50 +0.80% +1.91
- Open
- 238.50
- High
- 242.09
- Low
- 237.00
- Volume
- 10.4M
241.50 +0.80% +1.91
- Open
- 238.50
- High
- 242.09
- Low
- 237.00
- 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
391.55 +2.47% +9.45
- Open
- 380.05
- High
- 394.20
- Low
- 377.70
- Volume
- 10.3M
391.55 +2.47% +9.45
- Open
- 380.05
- High
- 394.20
- Low
- 377.70
- Volume
- 10.3M
275.55 -0.33% -0.90
- Open
- 274.45
- High
- 277.00
- Low
- 272.50
- Volume
- 10.2M
415.50 +1.44% +5.90
- Open
- 410.35
- High
- 417.95
- Low
- 407.00
- Volume
- 10.1M
310.55 +0.84% +2.60
- Open
- 306.60
- High
- 312.00
- Low
- 301.25
- Volume
- 10.1M
310.55 +0.84% +2.60
- Open
- 306.60
- High
- 312.00
- Low
- 301.25
- Volume
- 10.1M
94.47 +0.16% +0.15
- Open
- 93.96
- High
- 94.70
- Low
- 93.11
- Volume
- 9.9M
94.47 +0.16% +0.15
- Open
- 93.96
- High
- 94.70
- Low
- 93.11
- Volume
- 9.9M
326.50 -0.17% -0.55
- Open
- 326.35
- High
- 328.35
- Low
- 322.90
- Volume
- 9.8M
1,713.00 +5.65% +91.60
- Open
- 1,614.40
- High
- 1,722.10
- Low
- 1,614.40
- Volume
- 9.7M
427.90 +1.10% +4.65
- Open
- 422.95
- High
- 434.40
- Low
- 420.85
- Volume
- 9.7M
137.42 +0.45% +0.62
- Open
- 135.60
- High
- 137.45
- Low
- 135.08
- Volume
- 9.6M
137.42 +0.45% +0.62
- Open
- 135.60
- High
- 137.45
- Low
- 135.08
- Volume
- 9.6M
1,234.10 -0.19% -2.30
- Open
- 1,239.90
- High
- 1,240.60
- Low
- 1,217.80
- Volume
- 9.5M
364.40 +0.57% +2.05
- Open
- 360.40
- High
- 367.50
- Low
- 360.30
- Volume
- 9.4M
341.75 -1.70% -5.90
- Open
- 344.15
- High
- 349.90
- Low
- 340.80
- Volume
- 9.3M
406.70 -1.07% -4.40
- Open
- 409.20
- High
- 409.20
- Low
- 405.00
- Volume
- 9.1M
406.70 -1.07% -4.40
- Open
- 409.20
- High
- 409.20
- Low
- 405.00
- Volume
- 9.1M
523.00 +2.81% +14.30
- Open
- 507.75
- High
- 527.50
- Low
- 506.60
- Volume
- 9.1M
616.10 +1.31% +7.95
- Open
- 607.10
- High
- 625.25
- Low
- 604.95
- Volume
- 9M
1,025.60 -1.02% -10.60
- Open
- 1,029.20
- High
- 1,041.50
- Low
- 1,024.10
- Volume
- 9M
1,025.60 -1.02% -10.60
- Open
- 1,029.20
- High
- 1,041.50
- Low
- 1,024.10
- Volume
- 9M
391.00 -2.27% -9.10
- Open
- 401.10
- High
- 404.95
- Low
- 391.00
- Volume
- 8.9M
662.30 +1.88% +12.20
- Open
- 649.95
- High
- 666.25
- Low
- 648.50
- Volume
- 8.9M
354.45 +1.11% +3.90
- Open
- 349.95
- High
- 355.90
- Low
- 347.00
- Volume
- 8.8M
354.45 +1.11% +3.90
- Open
- 349.95
- High
- 355.90
- Low
- 347.00
- Volume
- 8.8M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| SWIGGY26JULFUT | NSE | 271.00 | +4.58% +11.87 | 258.18 | 273.24 | 257.08 | 12M | Chart |
| UNIONBANK-I | NSE | 186.76 | +1.10% +2.03 | 183.90 | 187.32 | 183.11 | 12M | Chart |
| UNIONBANK26SEPFUT | NSE | 186.76 | +1.10% +2.03 | 183.90 | 187.32 | 183.11 | 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 |
| MANAPPURAM-I | NSE | 342.30 | +1.36% +4.60 | 334.00 | 343.30 | 332.65 | 11.4M | Chart |
| MANAPPURAM26SEPFUT | NSE | 342.30 | +1.36% +4.60 | 334.00 | 343.30 | 332.65 | 11.4M | Chart |
| NTPC-I | NSE | 330.35 | +2.05% +6.65 | 324.15 | 331.75 | 322.25 | 11.4M | Chart |
| NTPC26SEPFUT | NSE | 330.35 | +2.05% +6.65 | 324.15 | 331.75 | 322.25 | 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 |
| VMM-I | NSE | 109.09 | +2.16% +2.31 | 106.60 | 109.18 | 105.10 | 10.8M | Chart |
| VMM26SEPFUT | NSE | 109.09 | +2.16% +2.31 | 106.60 | 109.18 | 105.10 | 10.8M | 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 |
| BANKBARODA-I | NSE | 241.50 | +0.80% +1.91 | 238.50 | 242.09 | 237.00 | 10.4M | Chart |
| BANKBARODA26SEPFUT | NSE | 241.50 | +0.80% +1.91 | 238.50 | 242.09 | 237.00 | 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 |
| RBLBANK-I | NSE | 391.55 | +2.47% +9.45 | 380.05 | 394.20 | 377.70 | 10.3M | Chart |
| RBLBANK26SEPFUT | NSE | 391.55 | +2.47% +9.45 | 380.05 | 394.20 | 377.70 | 10.3M | Chart |
| VEDL26AUGFUT | NSE | 275.55 | -0.33% -0.90 | 274.45 | 277.00 | 272.50 | 10.2M | Chart |
| BIOCON26AUGFUT | NSE | 415.50 | +1.44% +5.90 | 410.35 | 417.95 | 407.00 | 10.1M | Chart |
| LTF-I | NSE | 310.55 | +0.84% +2.60 | 306.60 | 312.00 | 301.25 | 10.1M | Chart |
| LTF26SEPFUT | NSE | 310.55 | +0.84% +2.60 | 306.60 | 312.00 | 301.25 | 10.1M | Chart |
| GMRAIRPORT-I | NSE | 94.47 | +0.16% +0.15 | 93.96 | 94.70 | 93.11 | 9.9M | Chart |
| GMRAIRPORT26SEPFUT | NSE | 94.47 | +0.16% +0.15 | 93.96 | 94.70 | 93.11 | 9.9M | Chart |
| RECLTD26AUGFUT | NSE | 326.50 | -0.17% -0.55 | 326.35 | 328.35 | 322.90 | 9.8M | Chart |
| PAYTM26AUGFUT | NSE | 1,713.00 | +5.65% +91.60 | 1,614.40 | 1,722.10 | 1,614.40 | 9.7M | Chart |
| LICI26AUGFUT | NSE | 427.90 | +1.10% +4.65 | 422.95 | 434.40 | 420.85 | 9.7M | Chart |
| IOC-I | NSE | 137.42 | +0.45% +0.62 | 135.60 | 137.45 | 135.08 | 9.6M | Chart |
| IOC26SEPFUT | NSE | 137.42 | +0.45% +0.62 | 135.60 | 137.45 | 135.08 | 9.6M | Chart |
| AXISBANK26AUGFUT | NSE | 1,234.10 | -0.19% -2.30 | 1,239.90 | 1,240.60 | 1,217.80 | 9.5M | Chart |
| RBLBANK26JULFUT | NSE | 364.40 | +0.57% +2.05 | 360.40 | 367.50 | 360.30 | 9.4M | Chart |
| PATANJALI26JULFUT | NSE | 341.75 | -1.70% -5.90 | 344.15 | 349.90 | 340.80 | 9.3M | Chart |
| BEL-I | NSE | 406.70 | -1.07% -4.40 | 409.20 | 409.20 | 405.00 | 9.1M | Chart |
| BEL26SEPFUT | NSE | 406.70 | -1.07% -4.40 | 409.20 | 409.20 | 405.00 | 9.1M | Chart |
| JUBLFOOD26AUGFUT | NSE | 523.00 | +2.81% +14.30 | 507.75 | 527.50 | 506.60 | 9.1M | Chart |
| KALYANKJIL26AUGFUT | NSE | 616.10 | +1.31% +7.95 | 607.10 | 625.25 | 604.95 | 9M | Chart |
| SBIN-I | NSE | 1,025.60 | -1.02% -10.60 | 1,029.20 | 1,041.50 | 1,024.10 | 9M | Chart |
| SBIN26SEPFUT | NSE | 1,025.60 | -1.02% -10.60 | 1,029.20 | 1,041.50 | 1,024.10 | 9M | Chart |
| NATIONALUM26AUGFUT | NSE | 391.00 | -2.27% -9.10 | 401.10 | 404.95 | 391.00 | 8.9M | Chart |
| DLF26JULFUT | NSE | 662.30 | +1.88% +12.20 | 649.95 | 666.25 | 648.50 | 8.9M | Chart |
| FEDERALBNK-I | NSE | 354.45 | +1.11% +3.90 | 349.95 | 355.90 | 347.00 | 8.8M | Chart |
| FEDERALBNK26SEPFUT | NSE | 354.45 | +1.11% +3.90 | 349.95 | 355.90 | 347.00 | 8.8M | Chart |
SWIGGY26JULFUT +4.58% 271.00 12M UNIONBANK-I +1.10% 186.76 12M UNIONBANK26SEPFUT +1.10% 186.76 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 MANAPPURAM-I +1.36% 342.30 11.4M MANAPPURAM26SEPFUT +1.36% 342.30 11.4M NTPC-I +2.05% 330.35 11.4M NTPC26SEPFUT +2.05% 330.35 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 VMM-I +2.16% 109.09 10.8M VMM26SEPFUT +2.16% 109.09 10.8M CROMPTON26JULFUT -0.72% 247.75 10.6M PFC26JULFUT +0.33% 421.50 10.5M BANKBARODA-I +0.80% 241.50 10.4M BANKBARODA26SEPFUT +0.80% 241.50 10.4M BIOCON26JULFUT -0.90% 433.00 10.4M LICHSGFIN26AUGFUT +3.22% 506.50 10.3M RBLBANK-I +2.47% 391.55 10.3M RBLBANK26SEPFUT +2.47% 391.55 10.3M VEDL26AUGFUT -0.33% 275.55 10.2M BIOCON26AUGFUT +1.44% 415.50 10.1M LTF-I +0.84% 310.55 10.1M LTF26SEPFUT +0.84% 310.55 10.1M GMRAIRPORT-I +0.16% 94.47 9.9M GMRAIRPORT26SEPFUT +0.16% 94.47 9.9M RECLTD26AUGFUT -0.17% 326.50 9.8M PAYTM26AUGFUT +5.65% 1,713.00 9.7M LICI26AUGFUT +1.10% 427.90 9.7M IOC-I +0.45% 137.42 9.6M IOC26SEPFUT +0.45% 137.42 9.6M AXISBANK26AUGFUT -0.19% 1,234.10 9.5M RBLBANK26JULFUT +0.57% 364.40 9.4M PATANJALI26JULFUT -1.70% 341.75 9.3M BEL-I -1.07% 406.70 9.1M BEL26SEPFUT -1.07% 406.70 9.1M JUBLFOOD26AUGFUT +2.81% 523.00 9.1M KALYANKJIL26AUGFUT +1.31% 616.10 9M SBIN-I -1.02% 1,025.60 9M SBIN26SEPFUT -1.02% 1,025.60 9M NATIONALUM26AUGFUT -2.27% 391.00 8.9M DLF26JULFUT +1.88% 662.30 8.9M FEDERALBNK-I +1.11% 354.45 8.8M FEDERALBNK26SEPFUT +1.11% 354.45 8.8M