579.00 +1.98% +11.25
- Open
- 569.75
- High
- 582.00
- Low
- 562.95
- Volume
- 3.4M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
351–400 of 1,717 contracts
Live · refreshes every 15 seconds
579.00 +1.98% +11.25
- Open
- 569.75
- High
- 582.00
- Low
- 562.95
- Volume
- 3.4M
1,132.00 -1.88% -21.70
- Open
- 1,144.70
- High
- 1,150.40
- Low
- 1,130.40
- Volume
- 3.4M
715.60 -1.18% -8.55
- Open
- 721.80
- High
- 721.80
- Low
- 709.95
- Volume
- 3.4M
1,905.60 -0.05% -0.90
- Open
- 1,903.90
- High
- 1,909.50
- Low
- 1,893.00
- Volume
- 3.3M
2,038.00 +0.83% +16.80
- Open
- 2,020.70
- High
- 2,084.00
- Low
- 2,009.40
- Volume
- 3.3M
316.55 +1.04% +3.25
- Open
- 313.00
- High
- 317.15
- Low
- 310.00
- Volume
- 3.3M
316.55 +1.04% +3.25
- Open
- 313.00
- High
- 317.15
- Low
- 310.00
- Volume
- 3.3M
2,995.20 -1.64% -49.80
- Open
- 3,029.00
- High
- 3,035.30
- Low
- 2,991.30
- Volume
- 3.3M
729.10 +1.82% +13.00
- Open
- 714.55
- High
- 731.65
- Low
- 710.25
- Volume
- 3.2M
729.10 +1.82% +13.00
- Open
- 714.55
- High
- 731.65
- Low
- 710.25
- Volume
- 3.2M
1,353.90 +1.86% +24.70
- Open
- 1,323.10
- High
- 1,353.90
- Low
- 1,322.10
- Volume
- 3.2M
1,244.40 +0.10% +1.20
- Open
- 1,248.10
- High
- 1,257.90
- Low
- 1,241.00
- Volume
- 3.2M
590.90 -1.48% -8.85
- Open
- 599.50
- High
- 602.00
- Low
- 590.90
- Volume
- 3.2M
1,761.80 +2.96% +50.70
- Open
- 1,706.00
- High
- 1,762.10
- Low
- 1,706.00
- Volume
- 3.2M
3,257.00 -0.43% -14.00
- Open
- 3,260.10
- High
- 3,288.10
- Low
- 3,216.30
- Volume
- 3.1M
785.30 -2.08% -16.70
- Open
- 799.65
- High
- 799.85
- Low
- 775.80
- Volume
- 3.1M
785.30 -2.08% -16.70
- Open
- 799.65
- High
- 799.85
- Low
- 775.80
- Volume
- 3.1M
1,228.40 +2.92% +34.90
- Open
- 1,193.60
- High
- 1,248.40
- Low
- 1,193.00
- Volume
- 3.1M
1,623.10 -1.05% -17.30
- Open
- 1,635.10
- High
- 1,643.80
- Low
- 1,602.30
- Volume
- 3.1M
1,623.10 -1.05% -17.30
- Open
- 1,635.10
- High
- 1,643.80
- Low
- 1,602.30
- 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
338.15 -0.12% -0.40
- Open
- 337.00
- High
- 339.00
- Low
- 332.00
- Volume
- 3.1M
338.15 -0.12% -0.40
- Open
- 337.00
- High
- 339.00
- Low
- 332.00
- 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
499.85 +1.62% +7.95
- Open
- 495.00
- High
- 501.50
- Low
- 486.45
- Volume
- 3.1M
499.85 +1.62% +7.95
- Open
- 495.00
- High
- 501.50
- Low
- 486.45
- Volume
- 3.1M
841.00 +1.20% +9.95
- Open
- 828.00
- High
- 841.00
- Low
- 823.60
- Volume
- 3M
206.76 -0.93% -1.94
- Open
- 208.48
- High
- 208.48
- Low
- 204.31
- Volume
- 3M
206.76 -0.93% -1.94
- Open
- 208.48
- High
- 208.48
- Low
- 204.31
- Volume
- 3M
3,335.00 +0.57% +19.00
- Open
- 3,320.00
- High
- 3,349.90
- Low
- 3,288.80
- 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
1,864.80 -0.76% -14.20
- Open
- 1,878.10
- High
- 1,881.40
- Low
- 1,862.90
- Volume
- 2.8M
1,864.80 -0.76% -14.20
- Open
- 1,878.10
- High
- 1,881.40
- Low
- 1,862.90
- 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
412.00 -0.18% -0.75
- Open
- 411.00
- High
- 414.60
- Low
- 408.50
- Volume
- 2.7M
412.00 -0.18% -0.75
- Open
- 411.00
- High
- 414.60
- Low
- 408.50
- Volume
- 2.7M
1,266.10 +0.77% +9.70
- Open
- 1,250.70
- High
- 1,289.90
- Low
- 1,234.40
- Volume
- 2.7M
1,665.10 -3.85% -66.60
- Open
- 1,725.00
- High
- 1,739.40
- Low
- 1,647.60
- Volume
- 2.7M
1,665.10 -3.85% -66.60
- Open
- 1,725.00
- High
- 1,739.40
- Low
- 1,647.60
- 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
1,057.90 -0.67% -7.10
- Open
- 1,066.90
- High
- 1,067.00
- Low
- 1,050.80
- Volume
- 2.7M
1,642.30 -2.40% -40.40
- Open
- 1,676.10
- High
- 1,705.00
- Low
- 1,631.00
- Volume
- 2.7M
1,642.30 -2.40% -40.40
- Open
- 1,676.10
- High
- 1,705.00
- Low
- 1,631.00
- Volume
- 2.7M
85.40 -0.05% -0.040
- Open
- 85.30
- High
- 85.65
- Low
- 84.32
- Volume
- 2.6M
85.40 -0.05% -0.040
- Open
- 85.30
- High
- 85.65
- Low
- 84.32
- Volume
- 2.6M
710.40 -0.91% -6.55
- Open
- 713.45
- High
- 714.55
- Low
- 709.00
- Volume
- 2.6M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| UPL-I | NSE | 579.00 | +1.98% +11.25 | 569.75 | 582.00 | 562.95 | 3.4M | Chart |
| UPL26SEPFUT | NSE | 579.00 | +1.98% +11.25 | 569.75 | 582.00 | 562.95 | 3.4M | Chart |
| DRREDDY26JULFUT | NSE | 1,132.00 | -1.88% -21.70 | 1,144.70 | 1,150.40 | 1,130.40 | 3.4M | Chart |
| SONACOMS26JULFUT | NSE | 715.60 | -1.18% -8.55 | 721.80 | 721.80 | 709.95 | 3.4M | Chart |
| BHARTIARTL26JULFUT | NSE | 1,905.60 | -0.05% -0.90 | 1,903.90 | 1,909.50 | 1,893.00 | 3.3M | Chart |
| HINDUNILVR26AUGFUT | NSE | 2,038.00 | +0.83% +16.80 | 2,020.70 | 2,084.00 | 2,009.40 | 3.3M | Chart |
| RECLTD-I | NSE | 316.55 | +1.04% +3.25 | 313.00 | 317.15 | 310.00 | 3.3M | Chart |
| RECLTD26SEPFUT | NSE | 316.55 | +1.04% +3.25 | 313.00 | 317.15 | 310.00 | 3.3M | Chart |
| ADANIENT26JULFUT | NSE | 2,995.20 | -1.64% -49.80 | 3,029.00 | 3,035.30 | 2,991.30 | 3.3M | Chart |
| INDHOTEL-I | NSE | 729.10 | +1.82% +13.00 | 714.55 | 731.65 | 710.25 | 3.2M | Chart |
| INDHOTEL26SEPFUT | NSE | 729.10 | +1.82% +13.00 | 714.55 | 731.65 | 710.25 | 3.2M | Chart |
| CDSL26JULFUT | NSE | 1,353.90 | +1.86% +24.70 | 1,323.10 | 1,353.90 | 1,322.10 | 3.2M | Chart |
| JSWSTEEL26JULFUT | NSE | 1,244.40 | +0.10% +1.20 | 1,248.10 | 1,257.90 | 1,241.00 | 3.2M | Chart |
| PGEL26AUGFUT | NSE | 590.90 | -1.48% -8.85 | 599.50 | 602.00 | 590.90 | 3.2M | Chart |
| LAURUSLABS26JULFUT | NSE | 1,761.80 | +2.96% +50.70 | 1,706.00 | 1,762.10 | 1,706.00 | 3.2M | Chart |
| GRASIM26AUGFUT | NSE | 3,257.00 | -0.43% -14.00 | 3,260.10 | 3,288.10 | 3,216.30 | 3.1M | Chart |
| SONACOMS-I | NSE | 785.30 | -2.08% -16.70 | 799.65 | 799.85 | 775.80 | 3.1M | Chart |
| SONACOMS26SEPFUT | NSE | 785.30 | -2.08% -16.70 | 799.65 | 799.85 | 775.80 | 3.1M | Chart |
| NAUKRI26JULFUT | NSE | 1,228.40 | +2.92% +34.90 | 1,193.60 | 1,248.40 | 1,193.00 | 3.1M | Chart |
| PAYTM-I | NSE | 1,623.10 | -1.05% -17.30 | 1,635.10 | 1,643.80 | 1,602.30 | 3.1M | Chart |
| PAYTM26SEPFUT | NSE | 1,623.10 | -1.05% -17.30 | 1,635.10 | 1,643.80 | 1,602.30 | 3.1M | Chart |
| SUNPHARMA26JULFUT | NSE | 1,971.70 | +0.29% +5.70 | 1,972.00 | 1,987.00 | 1,966.00 | 3.1M | Chart |
| NYKAA-I | NSE | 338.15 | -0.12% -0.40 | 337.00 | 339.00 | 332.00 | 3.1M | Chart |
| NYKAA26SEPFUT | NSE | 338.15 | -0.12% -0.40 | 337.00 | 339.00 | 332.00 | 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 |
| OIL-I | NSE | 499.85 | +1.62% +7.95 | 495.00 | 501.50 | 486.45 | 3.1M | Chart |
| OIL26SEPFUT | NSE | 499.85 | +1.62% +7.95 | 495.00 | 501.50 | 486.45 | 3.1M | Chart |
| INDIANB26JULFUT | NSE | 841.00 | +1.20% +9.95 | 828.00 | 841.00 | 823.60 | 3M | Chart |
| RVNL-I | NSE | 206.76 | -0.93% -1.94 | 208.48 | 208.48 | 204.31 | 3M | Chart |
| RVNL26SEPFUT | NSE | 206.76 | -0.93% -1.94 | 208.48 | 208.48 | 204.31 | 3M | Chart |
| BSE26AUGFUT | NSE | 3,335.00 | +0.57% +19.00 | 3,320.00 | 3,349.90 | 3,288.80 | 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 |
| BHARTIARTL-I | NSE | 1,864.80 | -0.76% -14.20 | 1,878.10 | 1,881.40 | 1,862.90 | 2.8M | Chart |
| BHARTIARTL26SEPFUT | NSE | 1,864.80 | -0.76% -14.20 | 1,878.10 | 1,881.40 | 1,862.90 | 2.8M | Chart |
| BSE26JULFUT | NSE | 3,457.00 | -2.42% -85.80 | 3,520.00 | 3,564.90 | 3,450.20 | 2.8M | Chart |
| LICI-I | NSE | 412.00 | -0.18% -0.75 | 411.00 | 414.60 | 408.50 | 2.7M | Chart |
| LICI26SEPFUT | NSE | 412.00 | -0.18% -0.75 | 411.00 | 414.60 | 408.50 | 2.7M | Chart |
| BDL26JULFUT | NSE | 1,266.10 | +0.77% +9.70 | 1,250.70 | 1,289.90 | 1,234.40 | 2.7M | Chart |
| ATHERENERG-I | NSE | 1,665.10 | -3.85% -66.60 | 1,725.00 | 1,739.40 | 1,647.60 | 2.7M | Chart |
| ATHERENERG26SEPFUT | NSE | 1,665.10 | -3.85% -66.60 | 1,725.00 | 1,739.40 | 1,647.60 | 2.7M | Chart |
| GODREJPROP26JULFUT | NSE | 2,151.10 | +3.97% +82.10 | 2,058.70 | 2,151.10 | 2,058.70 | 2.7M | Chart |
| JINDALSTEL26JULFUT | NSE | 1,057.90 | -0.67% -7.10 | 1,066.90 | 1,067.00 | 1,050.80 | 2.7M | Chart |
| AUROPHARMA-I | NSE | 1,642.30 | -2.40% -40.40 | 1,676.10 | 1,705.00 | 1,631.00 | 2.7M | Chart |
| AUROPHARMA26SEPFUT | NSE | 1,642.30 | -2.40% -40.40 | 1,676.10 | 1,705.00 | 1,631.00 | 2.7M | Chart |
| NBCC-I | NSE | 85.40 | -0.05% -0.040 | 85.30 | 85.65 | 84.32 | 2.6M | Chart |
| NBCC26SEPFUT | NSE | 85.40 | -0.05% -0.040 | 85.30 | 85.65 | 84.32 | 2.6M | Chart |
| HDFCBANK-II | NSE | 710.40 | -0.91% -6.55 | 713.45 | 714.55 | 709.00 | 2.6M | Chart |
UPL-I +1.98% 579.00 3.4M UPL26SEPFUT +1.98% 579.00 3.4M DRREDDY26JULFUT -1.88% 1,132.00 3.4M SONACOMS26JULFUT -1.18% 715.60 3.4M BHARTIARTL26JULFUT -0.05% 1,905.60 3.3M HINDUNILVR26AUGFUT +0.83% 2,038.00 3.3M RECLTD-I +1.04% 316.55 3.3M RECLTD26SEPFUT +1.04% 316.55 3.3M ADANIENT26JULFUT -1.64% 2,995.20 3.3M INDHOTEL-I +1.82% 729.10 3.2M INDHOTEL26SEPFUT +1.82% 729.10 3.2M CDSL26JULFUT +1.86% 1,353.90 3.2M JSWSTEEL26JULFUT +0.10% 1,244.40 3.2M PGEL26AUGFUT -1.48% 590.90 3.2M LAURUSLABS26JULFUT +2.96% 1,761.80 3.2M GRASIM26AUGFUT -0.43% 3,257.00 3.1M SONACOMS-I -2.08% 785.30 3.1M SONACOMS26SEPFUT -2.08% 785.30 3.1M NAUKRI26JULFUT +2.92% 1,228.40 3.1M PAYTM-I -1.05% 1,623.10 3.1M PAYTM26SEPFUT -1.05% 1,623.10 3.1M SUNPHARMA26JULFUT +0.29% 1,971.70 3.1M NYKAA-I -0.12% 338.15 3.1M NYKAA26SEPFUT -0.12% 338.15 3.1M LT26JULFUT +0.49% 3,828.00 3.1M GODREJCP26AUGFUT +0.01% 928.50 3.1M OIL-I +1.62% 499.85 3.1M OIL26SEPFUT +1.62% 499.85 3.1M INDIANB26JULFUT +1.20% 841.00 3M RVNL-I -0.93% 206.76 3M RVNL26SEPFUT -0.93% 206.76 3M BSE26AUGFUT +0.57% 3,335.00 2.9M DRREDDY26AUGFUT -0.35% 1,181.10 2.9M INDHOTEL26JULFUT -0.01% 733.05 2.8M OIL26AUGFUT -3.16% 462.10 2.8M BHARTIARTL-I -0.76% 1,864.80 2.8M BHARTIARTL26SEPFUT -0.76% 1,864.80 2.8M BSE26JULFUT -2.42% 3,457.00 2.8M LICI-I -0.18% 412.00 2.7M LICI26SEPFUT -0.18% 412.00 2.7M BDL26JULFUT +0.77% 1,266.10 2.7M ATHERENERG-I -3.85% 1,665.10 2.7M ATHERENERG26SEPFUT -3.85% 1,665.10 2.7M GODREJPROP26JULFUT +3.97% 2,151.10 2.7M JINDALSTEL26JULFUT -0.67% 1,057.90 2.7M AUROPHARMA-I -2.40% 1,642.30 2.7M AUROPHARMA26SEPFUT -2.40% 1,642.30 2.7M NBCC-I -0.05% 85.40 2.6M NBCC26SEPFUT -0.05% 85.40 2.6M HDFCBANK-II -0.91% 710.40 2.6M