445.70 +0.87% +3.85
- Open
- 438.70
- High
- 458.45
- Low
- 436.05
- Volume
- 6.2M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
251–300 of 1,717 contracts
Live · refreshes every 15 seconds
162.85 -0.49% -0.80
- Open
- 161.50
- High
- 163.40
- Low
- 160.01
- Volume
- 6.2M
162.85 -0.49% -0.80
- Open
- 161.50
- High
- 163.40
- Low
- 160.01
- Volume
- 6.2M
513.35 -0.74% -3.85
- Open
- 517.75
- High
- 520.65
- Low
- 510.95
- Volume
- 6.2M
684.00 +0.12% +0.85
- Open
- 685.00
- High
- 686.95
- Low
- 677.85
- Volume
- 6.2M
590.25 -2.10% -12.65
- Open
- 601.00
- High
- 601.00
- Low
- 587.20
- Volume
- 6.2M
558.50 +0.90% +5.00
- Open
- 554.10
- High
- 559.25
- Low
- 551.60
- Volume
- 6.2M
988.85 -1.81% -18.25
- Open
- 995.00
- High
- 1,003.95
- Low
- 988.85
- Volume
- 6.1M
1,942.00 +0.23% +4.40
- Open
- 1,928.00
- High
- 1,946.90
- Low
- 1,923.10
- Volume
- 6.1M
1,054.80 -0.05% -0.50
- Open
- 1,048.00
- High
- 1,056.00
- Low
- 1,030.30
- Volume
- 6M
1,054.80 -0.05% -0.50
- Open
- 1,048.00
- High
- 1,056.00
- Low
- 1,030.30
- Volume
- 6M
109.50 -0.76% -0.84
- Open
- 109.67
- High
- 109.80
- Low
- 108.12
- Volume
- 6M
396.00 +0.55% +2.15
- Open
- 391.00
- High
- 397.60
- Low
- 386.60
- Volume
- 6M
396.00 +0.55% +2.15
- Open
- 391.00
- High
- 397.60
- Low
- 386.60
- Volume
- 6M
1,684.20 +10.48% +159.80
- Open
- 1,569.00
- High
- 1,690.70
- Low
- 1,568.90
- Volume
- 6M
522.75 +2.44% +12.45
- Open
- 512.60
- High
- 527.90
- Low
- 510.60
- Volume
- 5.9M
1,048.95 -0.15% -1.55
- Open
- 1,055.00
- High
- 1,055.00
- Low
- 1,038.75
- Volume
- 5.9M
110.11 +0.15% +0.16
- Open
- 110.00
- High
- 110.95
- Low
- 108.46
- Volume
- 5.9M
110.11 +0.15% +0.16
- Open
- 110.00
- High
- 110.95
- Low
- 108.46
- Volume
- 5.9M
674.90 -0.20% -1.35
- Open
- 666.30
- High
- 676.00
- Low
- 653.65
- Volume
- 5.8M
674.90 -0.20% -1.35
- Open
- 666.30
- High
- 676.00
- Low
- 653.65
- Volume
- 5.8M
1,335.80 +2.59% +33.70
- Open
- 1,277.00
- High
- 1,342.90
- Low
- 1,277.00
- Volume
- 5.7M
173.37 +0.61% +1.05
- Open
- 172.80
- High
- 173.95
- Low
- 171.42
- Volume
- 5.5M
173.37 +0.61% +1.05
- Open
- 172.80
- High
- 173.95
- Low
- 171.42
- Volume
- 5.5M
2,022.60 -7.00% -152.20
- Open
- 2,174.80
- High
- 2,212.10
- Low
- 2,015.30
- Volume
- 5.5M
22.31 +0.18% +0.040
- Open
- 22.19
- High
- 22.35
- Low
- 22.05
- Volume
- 5.4M
22.31 +0.18% +0.040
- Open
- 22.19
- High
- 22.35
- Low
- 22.05
- Volume
- 5.4M
143.10 +0.56% +0.79
- Open
- 141.39
- High
- 144.05
- Low
- 140.45
- Volume
- 5.4M
143.10 +0.56% +0.79
- Open
- 141.39
- High
- 144.05
- Low
- 140.45
- Volume
- 5.4M
543.85 -0.10% -0.55
- Open
- 543.00
- High
- 548.00
- Low
- 538.30
- Volume
- 5.4M
318.15 +1.79% +5.60
- Open
- 312.95
- High
- 319.00
- Low
- 311.05
- Volume
- 5.3M
82.85 +0.12% +0.10
- Open
- 82.75
- High
- 82.94
- Low
- 81.50
- Volume
- 5.3M
82.85 +0.12% +0.10
- Open
- 82.75
- High
- 82.94
- Low
- 81.50
- Volume
- 5.3M
229.69 -1.21% -2.81
- Open
- 231.50
- High
- 232.15
- Low
- 227.00
- Volume
- 5.3M
229.69 -1.21% -2.81
- Open
- 231.50
- High
- 232.15
- Low
- 227.00
- Volume
- 5.3M
592.30 -0.89% -5.30
- Open
- 590.10
- High
- 595.50
- Low
- 583.50
- Volume
- 5.3M
592.30 -0.89% -5.30
- Open
- 590.10
- High
- 595.50
- Low
- 583.50
- Volume
- 5.3M
1,317.00 +9.95% +119.20
- Open
- 1,227.80
- High
- 1,317.55
- Low
- 1,227.40
- Volume
- 5.1M
1,380.70 -1.45% -20.30
- Open
- 1,402.00
- High
- 1,402.00
- Low
- 1,361.00
- Volume
- 5.1M
2,390.00 +4.19% +96.20
- Open
- 2,313.00
- High
- 2,412.00
- Low
- 2,313.00
- Volume
- 5.1M
1,306.60 +1.00% +12.90
- Open
- 1,293.70
- High
- 1,323.50
- Low
- 1,287.40
- Volume
- 5M
3,185.00 -2.04% -66.20
- Open
- 3,234.00
- High
- 3,285.50
- Low
- 3,142.90
- Volume
- 5M
3,185.00 -2.04% -66.20
- Open
- 3,234.00
- High
- 3,285.50
- Low
- 3,142.90
- Volume
- 5M
1,859.60 +3.21% +57.80
- Open
- 1,810.00
- High
- 1,869.80
- Low
- 1,794.30
- Volume
- 5M
333.35 +0.82% +2.70
- Open
- 329.10
- High
- 337.15
- Low
- 328.25
- Volume
- 4.9M
321.95 +1.59% +5.05
- Open
- 316.90
- High
- 321.95
- Low
- 315.90
- Volume
- 4.9M
330.15 +0.69% +2.25
- Open
- 326.50
- High
- 332.50
- Low
- 326.15
- Volume
- 4.9M
845.00 -3.82% -33.60
- Open
- 867.20
- High
- 868.55
- Low
- 829.35
- Volume
- 4.8M
870.50 -0.07% -0.60
- Open
- 872.10
- High
- 883.40
- Low
- 864.90
- Volume
- 4.8M
1,138.80 +1.76% +19.70
- Open
- 1,117.70
- High
- 1,151.10
- Low
- 1,113.90
- Volume
- 4.7M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| OIL26JULFUT | NSE | 445.70 | +0.87% +3.85 | 438.70 | 458.45 | 436.05 | 6.2M | Chart |
| BANDHANBNK-I | NSE | 162.85 | -0.49% -0.80 | 161.50 | 163.40 | 160.01 | 6.2M | Chart |
| BANDHANBNK26SEPFUT | NSE | 162.85 | -0.49% -0.80 | 161.50 | 163.40 | 160.01 | 6.2M | Chart |
| CONCOR26AUGFUT | NSE | 513.35 | -0.74% -3.85 | 517.75 | 520.65 | 510.95 | 6.2M | Chart |
| DLF26AUGFUT | NSE | 684.00 | +0.12% +0.85 | 685.00 | 686.95 | 677.85 | 6.2M | Chart |
| HINDZINC26AUGFUT | NSE | 590.25 | -2.10% -12.65 | 601.00 | 601.00 | 587.20 | 6.2M | Chart |
| HDFCLIFE26JULFUT | NSE | 558.50 | +0.90% +5.00 | 554.10 | 559.25 | 551.60 | 6.2M | Chart |
| INDUSINDBK26JULFUT | NSE | 988.85 | -1.81% -18.25 | 995.00 | 1,003.95 | 988.85 | 6.1M | Chart |
| BHARTIARTL26AUGFUT | NSE | 1,942.00 | +0.23% +4.40 | 1,928.00 | 1,946.90 | 1,923.10 | 6.1M | Chart |
| SHRIRAMFIN-I | NSE | 1,054.80 | -0.05% -0.50 | 1,048.00 | 1,056.00 | 1,030.30 | 6M | Chart |
| SHRIRAMFIN26SEPFUT | NSE | 1,054.80 | -0.05% -0.50 | 1,048.00 | 1,056.00 | 1,030.30 | 6M | Chart |
| VMM26JULFUT | NSE | 109.50 | -0.76% -0.84 | 109.67 | 109.80 | 108.12 | 6M | Chart |
| ABCAPITAL-I | NSE | 396.00 | +0.55% +2.15 | 391.00 | 397.60 | 386.60 | 6M | Chart |
| ABCAPITAL26SEPFUT | NSE | 396.00 | +0.55% +2.15 | 391.00 | 397.60 | 386.60 | 6M | Chart |
| COFORGE26JULFUT | NSE | 1,684.20 | +10.48% +159.80 | 1,569.00 | 1,690.70 | 1,568.90 | 6M | Chart |
| CONCOR26JULFUT | NSE | 522.75 | +2.44% +12.45 | 512.60 | 527.90 | 510.60 | 5.9M | Chart |
| HINDALCO26AUGFUT | NSE | 1,048.95 | -0.15% -1.55 | 1,055.00 | 1,055.00 | 1,038.75 | 5.9M | Chart |
| IREDA-I | NSE | 110.11 | +0.15% +0.16 | 110.00 | 110.95 | 108.46 | 5.9M | Chart |
| IREDA26SEPFUT | NSE | 110.11 | +0.15% +0.16 | 110.00 | 110.95 | 108.46 | 5.9M | Chart |
| DLF-I | NSE | 674.90 | -0.20% -1.35 | 666.30 | 676.00 | 653.65 | 5.8M | Chart |
| DLF26SEPFUT | NSE | 674.90 | -0.20% -1.35 | 666.30 | 676.00 | 653.65 | 5.8M | Chart |
| ADANIGREEN26AUGFUT | NSE | 1,335.80 | +2.59% +33.70 | 1,277.00 | 1,342.90 | 1,277.00 | 5.7M | Chart |
| GAIL-I | NSE | 173.37 | +0.61% +1.05 | 172.80 | 173.95 | 171.42 | 5.5M | Chart |
| GAIL26SEPFUT | NSE | 173.37 | +0.61% +1.05 | 172.80 | 173.95 | 171.42 | 5.5M | Chart |
| HINDUNILVR26JULFUT | NSE | 2,022.60 | -7.00% -152.20 | 2,174.80 | 2,212.10 | 2,015.30 | 5.5M | Chart |
| YESBANK-II | NSE | 22.31 | +0.18% +0.040 | 22.19 | 22.35 | 22.05 | 5.4M | Chart |
| YESBANK26OCTFUT | NSE | 22.31 | +0.18% +0.040 | 22.19 | 22.35 | 22.05 | 5.4M | Chart |
| BANKINDIA-I | NSE | 143.10 | +0.56% +0.79 | 141.39 | 144.05 | 140.45 | 5.4M | Chart |
| BANKINDIA26SEPFUT | NSE | 143.10 | +0.56% +0.79 | 141.39 | 144.05 | 140.45 | 5.4M | Chart |
| JSWENERGY26AUGFUT | NSE | 543.85 | -0.10% -0.55 | 543.00 | 548.00 | 538.30 | 5.4M | Chart |
| BPCL26AUGFUT | NSE | 318.15 | +1.79% +5.60 | 312.95 | 319.00 | 311.05 | 5.3M | Chart |
| IRFC-I | NSE | 82.85 | +0.12% +0.10 | 82.75 | 82.94 | 81.50 | 5.3M | Chart |
| IRFC26SEPFUT | NSE | 82.85 | +0.12% +0.10 | 82.75 | 82.94 | 81.50 | 5.3M | Chart |
| CROMPTON-I | NSE | 229.69 | -1.21% -2.81 | 231.50 | 232.15 | 227.00 | 5.3M | Chart |
| CROMPTON26SEPFUT | NSE | 229.69 | -1.21% -2.81 | 231.50 | 232.15 | 227.00 | 5.3M | Chart |
| HINDZINC-I | NSE | 592.30 | -0.89% -5.30 | 590.10 | 595.50 | 583.50 | 5.3M | Chart |
| HINDZINC26SEPFUT | NSE | 592.30 | -0.89% -5.30 | 590.10 | 595.50 | 583.50 | 5.3M | Chart |
| LODHA26JULFUT | NSE | 1,317.00 | +9.95% +119.20 | 1,227.80 | 1,317.55 | 1,227.40 | 5.1M | Chart |
| ADANIGREEN26JULFUT | NSE | 1,380.70 | -1.45% -20.30 | 1,402.00 | 1,402.00 | 1,361.00 | 5.1M | Chart |
| TCS26JULFUT | NSE | 2,390.00 | +4.19% +96.20 | 2,313.00 | 2,412.00 | 2,313.00 | 5.1M | Chart |
| PAYTM26JULFUT | NSE | 1,306.60 | +1.00% +12.90 | 1,293.70 | 1,323.50 | 1,287.40 | 5M | Chart |
| BSE-I | NSE | 3,185.00 | -2.04% -66.20 | 3,234.00 | 3,285.50 | 3,142.90 | 5M | Chart |
| BSE26SEPFUT | NSE | 3,185.00 | -2.04% -66.20 | 3,234.00 | 3,285.50 | 3,142.90 | 5M | Chart |
| LAURUSLABS26AUGFUT | NSE | 1,859.60 | +3.21% +57.80 | 1,810.00 | 1,869.80 | 1,794.30 | 5M | Chart |
| NYKAA26AUGFUT | NSE | 333.35 | +0.82% +2.70 | 329.10 | 337.15 | 328.25 | 4.9M | Chart |
| BPCL26JULFUT | NSE | 321.95 | +1.59% +5.05 | 316.90 | 321.95 | 315.90 | 4.9M | Chart |
| NYKAA26JULFUT | NSE | 330.15 | +0.69% +2.25 | 326.50 | 332.50 | 326.15 | 4.9M | Chart |
| CGPOWER26JULFUT | NSE | 845.00 | -3.82% -33.60 | 867.20 | 868.55 | 829.35 | 4.8M | Chart |
| CGPOWER26AUGFUT | NSE | 870.50 | -0.07% -0.60 | 872.10 | 883.40 | 864.90 | 4.8M | Chart |
| SHRIRAMFIN26AUGFUT | NSE | 1,138.80 | +1.76% +19.70 | 1,117.70 | 1,151.10 | 1,113.90 | 4.7M | Chart |
OIL26JULFUT +0.87% 445.70 6.2M BANDHANBNK-I -0.49% 162.85 6.2M BANDHANBNK26SEPFUT -0.49% 162.85 6.2M CONCOR26AUGFUT -0.74% 513.35 6.2M DLF26AUGFUT +0.12% 684.00 6.2M HINDZINC26AUGFUT -2.10% 590.25 6.2M HDFCLIFE26JULFUT +0.90% 558.50 6.2M INDUSINDBK26JULFUT -1.81% 988.85 6.1M BHARTIARTL26AUGFUT +0.23% 1,942.00 6.1M SHRIRAMFIN-I -0.05% 1,054.80 6M SHRIRAMFIN26SEPFUT -0.05% 1,054.80 6M VMM26JULFUT -0.76% 109.50 6M ABCAPITAL-I +0.55% 396.00 6M ABCAPITAL26SEPFUT +0.55% 396.00 6M COFORGE26JULFUT +10.48% 1,684.20 6M CONCOR26JULFUT +2.44% 522.75 5.9M HINDALCO26AUGFUT -0.15% 1,048.95 5.9M IREDA-I +0.15% 110.11 5.9M IREDA26SEPFUT +0.15% 110.11 5.9M DLF-I -0.20% 674.90 5.8M DLF26SEPFUT -0.20% 674.90 5.8M ADANIGREEN26AUGFUT +2.59% 1,335.80 5.7M GAIL-I +0.61% 173.37 5.5M GAIL26SEPFUT +0.61% 173.37 5.5M HINDUNILVR26JULFUT -7.00% 2,022.60 5.5M YESBANK-II +0.18% 22.31 5.4M YESBANK26OCTFUT +0.18% 22.31 5.4M BANKINDIA-I +0.56% 143.10 5.4M BANKINDIA26SEPFUT +0.56% 143.10 5.4M JSWENERGY26AUGFUT -0.10% 543.85 5.4M BPCL26AUGFUT +1.79% 318.15 5.3M IRFC-I +0.12% 82.85 5.3M IRFC26SEPFUT +0.12% 82.85 5.3M CROMPTON-I -1.21% 229.69 5.3M CROMPTON26SEPFUT -1.21% 229.69 5.3M HINDZINC-I -0.89% 592.30 5.3M HINDZINC26SEPFUT -0.89% 592.30 5.3M LODHA26JULFUT +9.95% 1,317.00 5.1M ADANIGREEN26JULFUT -1.45% 1,380.70 5.1M TCS26JULFUT +4.19% 2,390.00 5.1M PAYTM26JULFUT +1.00% 1,306.60 5M BSE-I -2.04% 3,185.00 5M BSE26SEPFUT -2.04% 3,185.00 5M LAURUSLABS26AUGFUT +3.21% 1,859.60 5M NYKAA26AUGFUT +0.82% 333.35 4.9M BPCL26JULFUT +1.59% 321.95 4.9M NYKAA26JULFUT +0.69% 330.15 4.9M CGPOWER26JULFUT -3.82% 845.00 4.8M CGPOWER26AUGFUT -0.07% 870.50 4.8M SHRIRAMFIN26AUGFUT +1.76% 1,138.80 4.7M