1,947.20 -0.27% -5.30
- 1D High
- 1,961.50
- 1D Low
- 1,943.10
- 1D Volume
- 1.2M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
451–500 of 1,718 contracts
Live · refreshes every 15 seconds
301.85 -1.19% -3.65
- 1D High
- 306.45
- 1D Low
- 299.15
- 1D Volume
- 7.7M
1,150.80 +0.75% +8.60
- 1D High
- 1,159.80
- 1D Low
- 1,141.20
- 1D Volume
- 2M
2,537.60 -0.42% -10.80
- 1D High
- 2,541.00
- 1D Low
- 2,512.10
- 1D Volume
- 908.4K
606.65 +3.48% +20.40
- 1D High
- 606.65
- 1D Low
- 587.30
- 1D Volume
- 3.8M
7,835.50 +0.80% +62.50
- 1D High
- 7,874.50
- 1D Low
- 7,731.50
- 1D Volume
- 293K
87.40 -1.05% -0.93
- 1D High
- 88.72
- 1D Low
- 86.92
- 1D Volume
- 26.2M
1,802.00 +1.65% +29.30
- 1D High
- 1,810.00
- 1D Low
- 1,773.00
- 1D Volume
- 1.3M
1,802.00 +1.65% +29.30
- 1D High
- 1,810.00
- 1D Low
- 1,773.00
- 1D Volume
- 1.3M
8,044.50 +0.55% +44.00
- 1D High
- 8,083.50
- 1D Low
- 7,971.00
- 1D Volume
- 281.2K
497.25 +3.04% +14.65
- 1D High
- 499.90
- 1D Low
- 481.60
- 1D Volume
- 4.5M
497.25 +3.04% +14.65
- 1D High
- 499.90
- 1D Low
- 481.60
- 1D Volume
- 4.5M
3,577.30 +0.31% +11.10
- 1D High
- 3,630.20
- 1D Low
- 3,524.50
- 1D Volume
- 626.9K
1,040.00 +0.15% +1.60
- 1D High
- 1,047.60
- 1D Low
- 1,034.00
- 1D Volume
- 2.2M
1,040.00 +0.15% +1.60
- 1D High
- 1,047.60
- 1D Low
- 1,034.00
- 1D Volume
- 2.2M
5,639.00 -0.64% -36.50
- 1D High
- 5,681.50
- 1D Low
- 5,571.00
- 1D Volume
- 395.6K
8,361.50 +1.14% +94.00
- 1D High
- 8,410.00
- 1D Low
- 8,265.00
- 1D Volume
- 266.1K
8,361.50 +1.14% +94.00
- 1D High
- 8,410.00
- 1D Low
- 8,265.00
- 1D Volume
- 266.1K
27,055.00 +0.39% +105.00
- 1D High
- 27,250.00
- 1D Low
- 26,715.00
- 1D Volume
- 82.2K
2,654.80 +0.46% +12.20
- 1D High
- 2,655.20
- 1D Low
- 2,614.00
- 1D Volume
- 836.6K
4,613.50 +1.18% +54.00
- 1D High
- 4,650.00
- 1D Low
- 4,542.00
- 1D Volume
- 479.2K
4,613.50 +1.18% +54.00
- 1D High
- 4,650.00
- 1D Low
- 4,542.00
- 1D Volume
- 479.2K
1,649.30 -0.13% -2.10
- 1D High
- 1,670.00
- 1D Low
- 1,634.90
- 1D Volume
- 1.3M
124.43 +0.97% +1.20
- 1D High
- 125.38
- 1D Low
- 122.45
- 1D Volume
- 17.7M
548.35 -0.47% -2.60
- 1D High
- 550.05
- 1D Low
- 541.00
- 1D Volume
- 4M
1,559.30 +0.52% +8.10
- 1D High
- 1,561.40
- 1D Low
- 1,540.20
- 1D Volume
- 1.4M
3,665.00 -1.36% -50.40
- 1D High
- 3,700.00
- 1D Low
- 3,609.90
- 1D Volume
- 589.8K
5,440.50 -1.03% -56.50
- 1D High
- 5,524.50
- 1D Low
- 5,409.00
- 1D Volume
- 396.9K
5,440.50 -1.03% -56.50
- 1D High
- 5,524.50
- 1D Low
- 5,409.00
- 1D Volume
- 396.9K
264.60 -0.55% -1.45
- 1D High
- 267.45
- 1D Low
- 263.70
- 1D Volume
- 8.2M
264.60 -0.55% -1.45
- 1D High
- 267.45
- 1D Low
- 263.70
- 1D Volume
- 8.2M
1,388.80 +2.70% +36.50
- 1D High
- 1,395.00
- 1D Low
- 1,351.00
- 1D Volume
- 1.6M
1,388.80 +2.70% +36.50
- 1D High
- 1,395.00
- 1D Low
- 1,351.00
- 1D Volume
- 1.6M
1,389.40 -0.96% -13.40
- 1D High
- 1,404.80
- 1D Low
- 1,350.80
- 1D Volume
- 1.5M
593.50 +1.91% +11.15
- 1D High
- 600.10
- 1D Low
- 576.90
- 1D Volume
- 3.6M
1,232.80 -0.40% -4.90
- 1D High
- 1,240.20
- 1D Low
- 1,223.80
- 1D Volume
- 1.7M
2,661.60 +2.00% +52.10
- 1D High
- 2,697.90
- 1D Low
- 2,598.50
- 1D Volume
- 795K
279.00 +2.03% +5.55
- 1D High
- 281.45
- 1D Low
- 271.25
- 1D Volume
- 7.5M
2,084.00 +2.20% +44.80
- 1D High
- 2,087.00
- 1D Low
- 2,012.60
- 1D Volume
- 1M
583.40 +0.46% +2.65
- 1D High
- 587.75
- 1D Low
- 570.35
- 1D Volume
- 3.6M
1,501.00 -0.53% -8.00
- 1D High
- 1,516.00
- 1D Low
- 1,492.80
- 1D Volume
- 1.4M
345.75 -0.35% -1.20
- 1D High
- 348.40
- 1D Low
- 336.80
- 1D Volume
- 6M
345.75 -0.35% -1.20
- 1D High
- 348.40
- 1D Low
- 336.80
- 1D Volume
- 6M
8,950.00 +1.14% +100.50
- 1D High
- 8,970.00
- 1D Low
- 8,830.00
- 1D Volume
- 231.3K
733.05 -0.01% -0.050
- 1D High
- 739.80
- 1D Low
- 730.55
- 1D Volume
- 2.8M
11,621.00 +0.54% +62.00
- 1D High
- 11,717.00
- 1D Low
- 11,470.00
- 1D Volume
- 177.3K
11,621.00 +0.54% +62.00
- 1D High
- 11,717.00
- 1D Low
- 11,470.00
- 1D Volume
- 177.3K
889.95 +2.30% +20.00
- 1D High
- 890.00
- 1D Low
- 868.00
- 1D Volume
- 2.3M
920.15 +0.70% +6.40
- 1D High
- 925.95
- 1D Low
- 902.65
- 1D Volume
- 2.2M
1,608.10 -0.63% -10.20
- 1D High
- 1,629.40
- 1D Low
- 1,598.10
- 1D Volume
- 1.3M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HINDUNILVR26SEPFUT | NSE | 1,947.20 | -0.27% -5.30 | 1,961.50 | 1,943.10 | 1.2M | 2.3B | 14.3M | Chart |
| ANGELONE26JULFUT | NSE | 301.85 | -1.19% -3.65 | 306.45 | 299.15 | 7.7M | 2.3B | 5.6M | Chart |
| JINDALSTEL26AUGFUT | NSE | 1,150.80 | +0.75% +8.60 | 1,159.80 | 1,141.20 | 2M | 2.3B | 2M | Chart |
| HDFCAMC26JULFUT | NSE | 2,537.60 | -0.42% -10.80 | 2,541.00 | 2,512.10 | 908.4K | 2.3B | 813.6K | Chart |
| KPITTECH26JULFUT | NSE | 606.65 | +3.48% +20.40 | 606.65 | 587.30 | 3.8M | 2.3B | 2.2M | Chart |
| EICHERMOT26JULFUT | NSE | 7,835.50 | +0.80% +62.50 | 7,874.50 | 7,731.50 | 293K | 2.3B | 393.9K | Chart |
| IRFC26JULFUT | NSE | 87.40 | -1.05% -0.93 | 88.72 | 86.92 | 26.2M | 2.3B | 12.5M | Chart |
| CHOLAFIN-I | NSE | 1,802.00 | +1.65% +29.30 | 1,810.00 | 1,773.00 | 1.3M | 2.3B | 13.4M | Chart |
| CHOLAFIN26SEPFUT | NSE | 1,802.00 | +1.65% +29.30 | 1,810.00 | 1,773.00 | 1.3M | 2.3B | 13.4M | Chart |
| EICHERMOT26AUGFUT | NSE | 8,044.50 | +0.55% +44.00 | 8,083.50 | 7,971.00 | 281.2K | 2.3B | 338K | Chart |
| JUBLFOOD-I | NSE | 497.25 | +3.04% +14.65 | 499.90 | 481.60 | 4.5M | 2.3B | 22.6M | Chart |
| JUBLFOOD26SEPFUT | NSE | 497.25 | +3.04% +14.65 | 499.90 | 481.60 | 4.5M | 2.3B | 22.6M | Chart |
| TATAELXSI26JULFUT | NSE | 3,577.30 | +0.31% +11.10 | 3,630.20 | 3,524.50 | 626.9K | 2.2B | 459.5K | Chart |
| AUBANK-I | NSE | 1,040.00 | +0.15% +1.60 | 1,047.60 | 1,034.00 | 2.2M | 2.2B | 20.4M | Chart |
| AUBANK26SEPFUT | NSE | 1,040.00 | +0.15% +1.60 | 1,047.60 | 1,034.00 | 2.2M | 2.2B | 20.4M | Chart |
| PERSISTENT26AUGFUT | NSE | 5,639.00 | -0.64% -36.50 | 5,681.50 | 5,571.00 | 395.6K | 2.2B | 366.3K | Chart |
| POLYCAB-I | NSE | 8,361.50 | +1.14% +94.00 | 8,410.00 | 8,265.00 | 266.1K | 2.2B | 2.6M | Chart |
| POLYCAB26SEPFUT | NSE | 8,361.50 | +1.14% +94.00 | 8,410.00 | 8,265.00 | 266.1K | 2.2B | 2.6M | Chart |
| SHREECEM26JULFUT | NSE | 27,055.00 | +0.39% +105.00 | 27,250.00 | 26,715.00 | 82.2K | 2.2B | 71.8K | Chart |
| SRF26JULFUT | NSE | 2,654.80 | +0.46% +12.20 | 2,655.20 | 2,614.00 | 836.6K | 2.2B | 460.8K | Chart |
| KEI-I | NSE | 4,613.50 | +1.18% +54.00 | 4,650.00 | 4,542.00 | 479.2K | 2.2B | 2.5M | Chart |
| KEI26SEPFUT | NSE | 4,613.50 | +1.18% +54.00 | 4,650.00 | 4,542.00 | 479.2K | 2.2B | 2.5M | Chart |
| PIDILITIND26AUGFUT | NSE | 1,649.30 | -0.13% -2.10 | 1,670.00 | 1,634.90 | 1.3M | 2.2B | 574.5K | Chart |
| IEX26AUGFUT | NSE | 124.43 | +0.97% +1.20 | 125.38 | 122.45 | 17.7M | 2.2B | 9.4M | Chart |
| JSWENERGY26JULFUT | NSE | 548.35 | -0.47% -2.60 | 550.05 | 541.00 | 4M | 2.2B | 2.4M | Chart |
| AUROPHARMA26JULFUT | NSE | 1,559.30 | +0.52% +8.10 | 1,561.40 | 1,540.20 | 1.4M | 2.2B | 1.9M | Chart |
| SIEMENS26JULFUT | NSE | 3,665.00 | -1.36% -50.40 | 3,700.00 | 3,609.90 | 589.8K | 2.2B | 297K | Chart |
| PERSISTENT-I | NSE | 5,440.50 | -1.03% -56.50 | 5,524.50 | 5,409.00 | 396.9K | 2.2B | 3.4M | Chart |
| PERSISTENT26SEPFUT | NSE | 5,440.50 | -1.03% -56.50 | 5,524.50 | 5,409.00 | 396.9K | 2.2B | 3.4M | Chart |
| ITC-I | NSE | 264.60 | -0.55% -1.45 | 267.45 | 263.70 | 8.2M | 2.2B | 151.7M | Chart |
| ITC26SEPFUT | NSE | 264.60 | -0.55% -1.45 | 267.45 | 263.70 | 8.2M | 2.2B | 151.7M | Chart |
| CDSL-I | NSE | 1,388.80 | +2.70% +36.50 | 1,395.00 | 1,351.00 | 1.6M | 2.2B | 11.1M | Chart |
| CDSL26SEPFUT | NSE | 1,388.80 | +2.70% +36.50 | 1,395.00 | 1,351.00 | 1.6M | 2.2B | 11.1M | Chart |
| COCHINSHIP26JULFUT | NSE | 1,389.40 | -0.96% -13.40 | 1,404.80 | 1,350.80 | 1.5M | 2.2B | 1.3M | Chart |
| KPITTECH26AUGFUT | NSE | 593.50 | +1.91% +11.15 | 600.10 | 576.90 | 3.6M | 2.1B | 2.9M | Chart |
| HAVELLS26JULFUT | NSE | 1,232.80 | -0.40% -4.90 | 1,240.20 | 1,223.80 | 1.7M | 2.1B | 1.3M | Chart |
| HDFCAMC26AUGFUT | NSE | 2,661.60 | +2.00% +52.10 | 2,697.90 | 2,598.50 | 795K | 2.1B | 659.7K | Chart |
| PETRONET26JULFUT | NSE | 279.00 | +2.03% +5.55 | 281.45 | 271.25 | 7.5M | 2.1B | 3.9M | Chart |
| GODREJPROP26AUGFUT | NSE | 2,084.00 | +2.20% +44.80 | 2,087.00 | 2,012.60 | 1M | 2.1B | 794K | Chart |
| PGEL26JULFUT | NSE | 583.40 | +0.46% +2.65 | 587.75 | 570.35 | 3.6M | 2.1B | 1.3M | Chart |
| MFSL26JULFUT | NSE | 1,501.00 | -0.53% -8.00 | 1,516.00 | 1,492.80 | 1.4M | 2.1B | 676.8K | Chart |
| PFC-I | NSE | 345.75 | -0.35% -1.20 | 348.40 | 336.80 | 6M | 2.1B | 94.5M | Chart |
| PFC26SEPFUT | NSE | 345.75 | -0.35% -1.20 | 348.40 | 336.80 | 6M | 2.1B | 94.5M | Chart |
| APOLLOHOSP26JULFUT | NSE | 8,950.00 | +1.14% +100.50 | 8,970.00 | 8,830.00 | 231.3K | 2.1B | 115.9K | Chart |
| INDHOTEL26JULFUT | NSE | 733.05 | -0.01% -0.050 | 739.80 | 730.55 | 2.8M | 2.1B | 1.6M | Chart |
| OFSS-I | NSE | 11,621.00 | +0.54% +62.00 | 11,717.00 | 11,470.00 | 177.3K | 2.1B | 1.2M | Chart |
| OFSS26SEPFUT | NSE | 11,621.00 | +0.54% +62.00 | 11,717.00 | 11,470.00 | 177.3K | 2.1B | 1.2M | Chart |
| INDIANB26AUGFUT | NSE | 889.95 | +2.30% +20.00 | 890.00 | 868.00 | 2.3M | 2.1B | 2.3M | Chart |
| FORTIS26AUGFUT | NSE | 920.15 | +0.70% +6.40 | 925.95 | 902.65 | 2.2M | 2B | 1.9M | Chart |
| ICICIGI26AUGFUT | NSE | 1,608.10 | -0.63% -10.20 | 1,629.40 | 1,598.10 | 1.3M | 2B | 1M | Chart |
HINDUNILVR26SEPFUT -0.27% 1,947.20 1.2M ANGELONE26JULFUT -1.19% 301.85 7.7M JINDALSTEL26AUGFUT +0.75% 1,150.80 2M HDFCAMC26JULFUT -0.42% 2,537.60 908.4K KPITTECH26JULFUT +3.48% 606.65 3.8M EICHERMOT26JULFUT +0.80% 7,835.50 293K IRFC26JULFUT -1.05% 87.40 26.2M CHOLAFIN-I +1.65% 1,802.00 1.3M CHOLAFIN26SEPFUT +1.65% 1,802.00 1.3M EICHERMOT26AUGFUT +0.55% 8,044.50 281.2K JUBLFOOD-I +3.04% 497.25 4.5M JUBLFOOD26SEPFUT +3.04% 497.25 4.5M TATAELXSI26JULFUT +0.31% 3,577.30 626.9K AUBANK-I +0.15% 1,040.00 2.2M AUBANK26SEPFUT +0.15% 1,040.00 2.2M PERSISTENT26AUGFUT -0.64% 5,639.00 395.6K POLYCAB-I +1.14% 8,361.50 266.1K POLYCAB26SEPFUT +1.14% 8,361.50 266.1K SHREECEM26JULFUT +0.39% 27,055.00 82.2K SRF26JULFUT +0.46% 2,654.80 836.6K KEI-I +1.18% 4,613.50 479.2K KEI26SEPFUT +1.18% 4,613.50 479.2K PIDILITIND26AUGFUT -0.13% 1,649.30 1.3M IEX26AUGFUT +0.97% 124.43 17.7M JSWENERGY26JULFUT -0.47% 548.35 4M AUROPHARMA26JULFUT +0.52% 1,559.30 1.4M SIEMENS26JULFUT -1.36% 3,665.00 589.8K PERSISTENT-I -1.03% 5,440.50 396.9K PERSISTENT26SEPFUT -1.03% 5,440.50 396.9K ITC-I -0.55% 264.60 8.2M ITC26SEPFUT -0.55% 264.60 8.2M CDSL-I +2.70% 1,388.80 1.6M CDSL26SEPFUT +2.70% 1,388.80 1.6M COCHINSHIP26JULFUT -0.96% 1,389.40 1.5M KPITTECH26AUGFUT +1.91% 593.50 3.6M HAVELLS26JULFUT -0.40% 1,232.80 1.7M HDFCAMC26AUGFUT +2.00% 2,661.60 795K PETRONET26JULFUT +2.03% 279.00 7.5M GODREJPROP26AUGFUT +2.20% 2,084.00 1M PGEL26JULFUT +0.46% 583.40 3.6M MFSL26JULFUT -0.53% 1,501.00 1.4M PFC-I -0.35% 345.75 6M PFC26SEPFUT -0.35% 345.75 6M APOLLOHOSP26JULFUT +1.14% 8,950.00 231.3K INDHOTEL26JULFUT -0.01% 733.05 2.8M OFSS-I +0.54% 11,621.00 177.3K OFSS26SEPFUT +0.54% 11,621.00 177.3K INDIANB26AUGFUT +2.30% 889.95 2.3M FORTIS26AUGFUT +0.70% 920.15 2.2M ICICIGI26AUGFUT -0.63% 1,608.10 1.3M