710.40 -0.91% -6.55
- Open
- 713.45
- High
- 714.55
- Low
- 709.00
- Volume
- 2.6M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
401–450 of 1,717 contracts
Live · refreshes every 15 seconds
1,113.40 +0.64% +7.10
- Open
- 1,099.90
- High
- 1,130.70
- Low
- 1,094.50
- Volume
- 2.6M
403.85 +0.39% +1.55
- Open
- 400.00
- High
- 404.80
- Low
- 399.95
- Volume
- 2.6M
403.85 +0.39% +1.55
- Open
- 400.00
- High
- 404.80
- Low
- 399.95
- Volume
- 2.6M
746.00 -0.87% -6.55
- Open
- 749.55
- High
- 752.95
- Low
- 741.85
- Volume
- 2.6M
1,602.50 +1.27% +20.10
- Open
- 1,587.50
- High
- 1,611.80
- Low
- 1,563.50
- Volume
- 2.6M
3,268.50 +1.09% +35.40
- Open
- 3,222.10
- High
- 3,275.00
- Low
- 3,222.10
- Volume
- 2.6M
1,299.70 +3.27% +41.10
- Open
- 1,250.00
- High
- 1,304.00
- Low
- 1,242.10
- Volume
- 2.6M
1,299.70 +3.27% +41.10
- Open
- 1,250.00
- High
- 1,304.00
- Low
- 1,242.10
- Volume
- 2.6M
5,282.00 -4.89% -271.50
- Open
- 5,500.00
- High
- 5,500.00
- Low
- 5,187.50
- Volume
- 2.6M
5,282.00 -4.89% -271.50
- Open
- 5,500.00
- High
- 5,500.00
- Low
- 5,187.50
- Volume
- 2.6M
1,679.80 +1.68% +27.70
- Open
- 1,640.20
- High
- 1,683.00
- Low
- 1,640.20
- Volume
- 2.6M
1,679.80 +1.68% +27.70
- Open
- 1,640.20
- High
- 1,683.00
- Low
- 1,640.20
- Volume
- 2.6M
1,388.80 -0.04% -0.50
- Open
- 1,383.00
- High
- 1,401.00
- Low
- 1,376.20
- Volume
- 2.6M
1,790.40 +0.99% +17.60
- Open
- 1,771.50
- High
- 1,790.40
- Low
- 1,760.00
- Volume
- 2.6M
546.80 -1.17% -6.50
- Open
- 554.25
- High
- 554.80
- Low
- 542.65
- Volume
- 2.5M
267.65 -3.46% -9.60
- Open
- 268.00
- High
- 270.25
- Low
- 264.45
- Volume
- 2.5M
267.65 -3.46% -9.60
- Open
- 268.00
- High
- 270.25
- Low
- 264.45
- Volume
- 2.5M
2,182.00 -0.73% -16.10
- Open
- 2,198.70
- High
- 2,207.80
- Low
- 2,176.00
- Volume
- 2.5M
403.00 +0.14% +0.55
- Open
- 399.20
- High
- 404.80
- Low
- 396.50
- Volume
- 2.5M
403.00 +0.14% +0.55
- Open
- 399.20
- High
- 404.80
- Low
- 396.50
- Volume
- 2.5M
515.00 +1.46% +7.40
- Open
- 505.70
- High
- 515.00
- Low
- 505.70
- Volume
- 2.5M
1,766.80 -1.14% -20.40
- Open
- 1,773.70
- High
- 1,817.90
- Low
- 1,696.60
- Volume
- 2.4M
1,235.00 +0.06% +0.70
- Open
- 1,236.00
- High
- 1,247.10
- Low
- 1,224.40
- Volume
- 2.4M
1,591.60 +2.78% +43.10
- Open
- 1,550.00
- High
- 1,592.40
- Low
- 1,529.00
- Volume
- 2.4M
1,014.60 +2.55% +25.20
- Open
- 992.80
- High
- 1,024.40
- Low
- 981.00
- Volume
- 2.4M
1,086.40 -1.83% -20.20
- Open
- 1,105.70
- High
- 1,114.90
- Low
- 1,078.70
- Volume
- 2.4M
1,319.60 +1.64% +21.30
- Open
- 1,305.00
- High
- 1,342.10
- Low
- 1,304.90
- Volume
- 2.4M
1,057.80 +0.32% +3.40
- Open
- 1,051.00
- High
- 1,067.90
- Low
- 1,050.50
- Volume
- 2.4M
1,340.00 -0.01% -0.20
- Open
- 1,345.00
- High
- 1,352.70
- Low
- 1,329.80
- Volume
- 2.4M
1,176.00 +1.05% +12.20
- Open
- 1,165.10
- High
- 1,190.20
- Low
- 1,158.10
- Volume
- 2.4M
651.00 -0.17% -1.10
- Open
- 652.20
- High
- 656.00
- Low
- 646.55
- Volume
- 2.3M
1,008.00 -0.73% -7.40
- Open
- 1,010.10
- High
- 1,015.30
- Low
- 1,003.80
- Volume
- 2.3M
1,008.00 -0.73% -7.40
- Open
- 1,010.10
- High
- 1,015.30
- Low
- 1,003.80
- Volume
- 2.3M
889.95 +2.30% +20.00
- Open
- 868.60
- High
- 890.00
- Low
- 868.00
- Volume
- 2.3M
4,089.00 +0.28% +11.30
- Open
- 4,087.00
- High
- 4,114.50
- Low
- 4,061.80
- Volume
- 2.3M
920.15 +0.70% +6.40
- Open
- 912.00
- High
- 925.95
- Low
- 902.65
- Volume
- 2.2M
1,360.00 -0.53% -7.20
- Open
- 1,363.00
- High
- 1,393.20
- Low
- 1,350.80
- Volume
- 2.2M
2,902.10 +1.01% +29.00
- Open
- 2,867.00
- High
- 2,923.00
- Low
- 2,850.00
- Volume
- 2.2M
2,902.10 +1.01% +29.00
- Open
- 2,867.00
- High
- 2,923.00
- Low
- 2,850.00
- Volume
- 2.2M
1,291.00 +2.55% +32.10
- Open
- 1,257.90
- High
- 1,314.90
- Low
- 1,256.90
- Volume
- 2.2M
1,160.80 -3.91% -47.20
- Open
- 1,200.80
- High
- 1,207.90
- Low
- 1,158.00
- Volume
- 2.2M
1,160.80 -3.91% -47.20
- Open
- 1,200.80
- High
- 1,207.90
- Low
- 1,158.00
- Volume
- 2.2M
810.05 -0.61% -5.00
- Open
- 805.00
- High
- 821.95
- Low
- 804.40
- Volume
- 2.1M
46.03 -1.46% -0.68
- Open
- 46.06
- High
- 46.54
- Low
- 45.85
- Volume
- 2.1M
46.03 -1.46% -0.68
- Open
- 46.06
- High
- 46.54
- Low
- 45.85
- Volume
- 2.1M
874.95 -1.30% -11.55
- Open
- 884.00
- High
- 884.00
- Low
- 872.00
- Volume
- 2.1M
874.95 -1.30% -11.55
- Open
- 884.00
- High
- 884.00
- Low
- 872.00
- Volume
- 2.1M
512.75 +0.68% +3.45
- Open
- 504.50
- High
- 512.75
- Low
- 504.50
- Volume
- 2.1M
1,590.00 +2.36% +36.70
- Open
- 1,554.80
- High
- 1,597.30
- Low
- 1,549.90
- Volume
- 2.1M
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| HDFCBANK26OCTFUT | NSE | 710.40 | -0.91% -6.55 | 713.45 | 714.55 | 709.00 | 2.6M | Chart |
| ZYDUSLIFE26AUGFUT | NSE | 1,113.40 | +0.64% +7.10 | 1,099.90 | 1,130.70 | 1,094.50 | 2.6M | Chart |
| BIOCON-I | NSE | 403.85 | +0.39% +1.55 | 400.00 | 404.80 | 399.95 | 2.6M | Chart |
| BIOCON26SEPFUT | NSE | 403.85 | +0.39% +1.55 | 400.00 | 404.80 | 399.95 | 2.6M | Chart |
| CAMS26AUGFUT | NSE | 746.00 | -0.87% -6.55 | 749.55 | 752.95 | 741.85 | 2.6M | Chart |
| TECHM26AUGFUT | NSE | 1,602.50 | +1.27% +20.10 | 1,587.50 | 1,611.80 | 1,563.50 | 2.6M | Chart |
| M&M26JULFUT | NSE | 3,268.50 | +1.09% +35.40 | 3,222.10 | 3,275.00 | 3,222.10 | 2.6M | Chart |
| ADANIGREEN-I | NSE | 1,299.70 | +3.27% +41.10 | 1,250.00 | 1,304.00 | 1,242.10 | 2.6M | Chart |
| ADANIGREEN26SEPFUT | NSE | 1,299.70 | +3.27% +41.10 | 1,250.00 | 1,304.00 | 1,242.10 | 2.6M | Chart |
| HEROMOTOCO-I | NSE | 5,282.00 | -4.89% -271.50 | 5,500.00 | 5,500.00 | 5,187.50 | 2.6M | Chart |
| HEROMOTOCO26SEPFUT | NSE | 5,282.00 | -4.89% -271.50 | 5,500.00 | 5,500.00 | 5,187.50 | 2.6M | Chart |
| ADANIPORTS-I | NSE | 1,679.80 | +1.68% +27.70 | 1,640.20 | 1,683.00 | 1,640.20 | 2.6M | Chart |
| ADANIPORTS26SEPFUT | NSE | 1,679.80 | +1.68% +27.70 | 1,640.20 | 1,683.00 | 1,640.20 | 2.6M | Chart |
| CDSL26AUGFUT | NSE | 1,388.80 | -0.04% -0.50 | 1,383.00 | 1,401.00 | 1,376.20 | 2.6M | Chart |
| ADANIPORTS26JULFUT | NSE | 1,790.40 | +0.99% +17.60 | 1,771.50 | 1,790.40 | 1,760.00 | 2.6M | Chart |
| LICHSGFIN26JULFUT | NSE | 546.80 | -1.17% -6.50 | 554.25 | 554.80 | 542.65 | 2.5M | Chart |
| SWIGGY-II | NSE | 267.65 | -3.46% -9.60 | 268.00 | 270.25 | 264.45 | 2.5M | Chart |
| SWIGGY26OCTFUT | NSE | 267.65 | -3.46% -9.60 | 268.00 | 270.25 | 264.45 | 2.5M | Chart |
| GLENMARK26JULFUT | NSE | 2,182.00 | -0.73% -16.10 | 2,198.70 | 2,207.80 | 2,176.00 | 2.5M | Chart |
| AMBUJACEM-I | NSE | 403.00 | +0.14% +0.55 | 399.20 | 404.80 | 396.50 | 2.5M | Chart |
| AMBUJACEM26SEPFUT | NSE | 403.00 | +0.14% +0.55 | 399.20 | 404.80 | 396.50 | 2.5M | Chart |
| ICICIPRULI26AUGFUT | NSE | 515.00 | +1.46% +7.40 | 505.70 | 515.00 | 505.70 | 2.5M | Chart |
| CHOLAFIN26JULFUT | NSE | 1,766.80 | -1.14% -20.40 | 1,773.70 | 1,817.90 | 1,696.60 | 2.4M | Chart |
| VOLTAS26AUGFUT | NSE | 1,235.00 | +0.06% +0.70 | 1,236.00 | 1,247.10 | 1,224.40 | 2.4M | Chart |
| ADANIENSOL26AUGFUT | NSE | 1,591.60 | +2.78% +43.10 | 1,550.00 | 1,592.40 | 1,529.00 | 2.4M | Chart |
| MAXHEALTH26AUGFUT | NSE | 1,014.60 | +2.55% +25.20 | 992.80 | 1,024.40 | 981.00 | 2.4M | Chart |
| TATACONSUM26JULFUT | NSE | 1,086.40 | -1.83% -20.20 | 1,105.70 | 1,114.90 | 1,078.70 | 2.4M | Chart |
| HCLTECH26JULFUT | NSE | 1,319.60 | +1.64% +21.30 | 1,305.00 | 1,342.10 | 1,304.90 | 2.4M | Chart |
| TATACONSUM26AUGFUT | NSE | 1,057.80 | +0.32% +3.40 | 1,051.00 | 1,067.90 | 1,050.50 | 2.4M | Chart |
| NAUKRI26AUGFUT | NSE | 1,340.00 | -0.01% -0.20 | 1,345.00 | 1,352.70 | 1,329.80 | 2.4M | Chart |
| PNBHOUSING26AUGFUT | NSE | 1,176.00 | +1.05% +12.20 | 1,165.10 | 1,190.20 | 1,158.10 | 2.4M | Chart |
| SBICARD26AUGFUT | NSE | 651.00 | -0.17% -1.10 | 652.20 | 656.00 | 646.55 | 2.3M | Chart |
| HINDALCO-I | NSE | 1,008.00 | -0.73% -7.40 | 1,010.10 | 1,015.30 | 1,003.80 | 2.3M | Chart |
| HINDALCO26SEPFUT | NSE | 1,008.00 | -0.73% -7.40 | 1,010.10 | 1,015.30 | 1,003.80 | 2.3M | Chart |
| INDIANB26AUGFUT | NSE | 889.95 | +2.30% +20.00 | 868.60 | 890.00 | 868.00 | 2.3M | Chart |
| LT26AUGFUT | NSE | 4,089.00 | +0.28% +11.30 | 4,087.00 | 4,114.50 | 4,061.80 | 2.3M | Chart |
| FORTIS26AUGFUT | NSE | 920.15 | +0.70% +6.40 | 912.00 | 925.95 | 902.65 | 2.2M | Chart |
| BDL26AUGFUT | NSE | 1,360.00 | -0.53% -7.20 | 1,363.00 | 1,393.20 | 1,350.80 | 2.2M | Chart |
| ADANIENT-I | NSE | 2,902.10 | +1.01% +29.00 | 2,867.00 | 2,923.00 | 2,850.00 | 2.2M | Chart |
| ADANIENT26SEPFUT | NSE | 2,902.10 | +1.01% +29.00 | 2,867.00 | 2,923.00 | 2,850.00 | 2.2M | Chart |
| LODHA26AUGFUT | NSE | 1,291.00 | +2.55% +32.10 | 1,257.90 | 1,314.90 | 1,256.90 | 2.2M | Chart |
| VOLTAS-I | NSE | 1,160.80 | -3.91% -47.20 | 1,200.80 | 1,207.90 | 1,158.00 | 2.2M | Chart |
| VOLTAS26SEPFUT | NSE | 1,160.80 | -3.91% -47.20 | 1,200.80 | 1,207.90 | 1,158.00 | 2.2M | Chart |
| SONACOMS26AUGFUT | NSE | 810.05 | -0.61% -5.00 | 805.00 | 821.95 | 804.40 | 2.1M | Chart |
| SUZLON-II | NSE | 46.03 | -1.46% -0.68 | 46.06 | 46.54 | 45.85 | 2.1M | Chart |
| SUZLON26OCTFUT | NSE | 46.03 | -1.46% -0.68 | 46.06 | 46.54 | 45.85 | 2.1M | Chart |
| CGPOWER-I | NSE | 874.95 | -1.30% -11.55 | 884.00 | 884.00 | 872.00 | 2.1M | Chart |
| CGPOWER26SEPFUT | NSE | 874.95 | -1.30% -11.55 | 884.00 | 884.00 | 872.00 | 2.1M | Chart |
| ICICIPRULI26JULFUT | NSE | 512.75 | +0.68% +3.45 | 504.50 | 512.75 | 504.50 | 2.1M | Chart |
| POLICYBZR26JULFUT | NSE | 1,590.00 | +2.36% +36.70 | 1,554.80 | 1,597.30 | 1,549.90 | 2.1M | Chart |
HDFCBANK26OCTFUT -0.91% 710.40 2.6M ZYDUSLIFE26AUGFUT +0.64% 1,113.40 2.6M BIOCON-I +0.39% 403.85 2.6M BIOCON26SEPFUT +0.39% 403.85 2.6M CAMS26AUGFUT -0.87% 746.00 2.6M TECHM26AUGFUT +1.27% 1,602.50 2.6M M&M26JULFUT +1.09% 3,268.50 2.6M ADANIGREEN-I +3.27% 1,299.70 2.6M ADANIGREEN26SEPFUT +3.27% 1,299.70 2.6M HEROMOTOCO-I -4.89% 5,282.00 2.6M HEROMOTOCO26SEPFUT -4.89% 5,282.00 2.6M ADANIPORTS-I +1.68% 1,679.80 2.6M ADANIPORTS26SEPFUT +1.68% 1,679.80 2.6M CDSL26AUGFUT -0.04% 1,388.80 2.6M ADANIPORTS26JULFUT +0.99% 1,790.40 2.6M LICHSGFIN26JULFUT -1.17% 546.80 2.5M SWIGGY-II -3.46% 267.65 2.5M SWIGGY26OCTFUT -3.46% 267.65 2.5M GLENMARK26JULFUT -0.73% 2,182.00 2.5M AMBUJACEM-I +0.14% 403.00 2.5M AMBUJACEM26SEPFUT +0.14% 403.00 2.5M ICICIPRULI26AUGFUT +1.46% 515.00 2.5M CHOLAFIN26JULFUT -1.14% 1,766.80 2.4M VOLTAS26AUGFUT +0.06% 1,235.00 2.4M ADANIENSOL26AUGFUT +2.78% 1,591.60 2.4M MAXHEALTH26AUGFUT +2.55% 1,014.60 2.4M TATACONSUM26JULFUT -1.83% 1,086.40 2.4M HCLTECH26JULFUT +1.64% 1,319.60 2.4M TATACONSUM26AUGFUT +0.32% 1,057.80 2.4M NAUKRI26AUGFUT -0.01% 1,340.00 2.4M PNBHOUSING26AUGFUT +1.05% 1,176.00 2.4M SBICARD26AUGFUT -0.17% 651.00 2.3M HINDALCO-I -0.73% 1,008.00 2.3M HINDALCO26SEPFUT -0.73% 1,008.00 2.3M INDIANB26AUGFUT +2.30% 889.95 2.3M LT26AUGFUT +0.28% 4,089.00 2.3M FORTIS26AUGFUT +0.70% 920.15 2.2M BDL26AUGFUT -0.53% 1,360.00 2.2M ADANIENT-I +1.01% 2,902.10 2.2M ADANIENT26SEPFUT +1.01% 2,902.10 2.2M LODHA26AUGFUT +2.55% 1,291.00 2.2M VOLTAS-I -3.91% 1,160.80 2.2M VOLTAS26SEPFUT -3.91% 1,160.80 2.2M SONACOMS26AUGFUT -0.61% 810.05 2.1M SUZLON-II -1.46% 46.03 2.1M SUZLON26OCTFUT -1.46% 46.03 2.1M CGPOWER-I -1.30% 874.95 2.1M CGPOWER26SEPFUT -1.30% 874.95 2.1M ICICIPRULI26JULFUT +0.68% 512.75 2.1M POLICYBZR26JULFUT +2.36% 1,590.00 2.1M