590.25 -2.10% -12.65
- 1D High
- 601.00
- 1D Low
- 587.20
- 1D Volume
- 6.2M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
251–300 of 1,718 contracts
Live · refreshes every 15 seconds
7,634.00 +1.55% +116.50
- 1D High
- 7,776.50
- 1D Low
- 7,436.50
- 1D Volume
- 476.1K
4,065.00 -0.59% -24.30
- 1D High
- 4,154.80
- 1D Low
- 4,056.20
- 1D Volume
- 892.5K
2,927.80 -0.70% -20.70
- 1D High
- 2,939.70
- 1D Low
- 2,910.90
- 1D Volume
- 1.2M
1,714.10 +1.45% +24.50
- 1D High
- 1,718.60
- 1D Low
- 1,682.30
- 1D Volume
- 2.1M
1,714.10 +1.45% +24.50
- 1D High
- 1,718.60
- 1D Low
- 1,682.30
- 1D Volume
- 2.1M
4,931.00 +1.07% +52.00
- 1D High
- 4,970.00
- 1D Low
- 4,893.00
- 1D Volume
- 734.9K
4,931.00 +1.07% +52.00
- 1D High
- 4,970.00
- 1D Low
- 4,893.00
- 1D Volume
- 734.9K
4,412.20 +1.04% +45.50
- 1D High
- 4,449.80
- 1D Low
- 4,343.60
- 1D Volume
- 815.3K
7,200.00 -1.48% -108.50
- 1D High
- 7,298.00
- 1D Low
- 7,172.00
- 1D Volume
- 499.4K
421.75 -1.22% -5.20
- 1D High
- 441.00
- 1D Low
- 421.00
- 1D Volume
- 8.4M
421.75 -1.22% -5.20
- 1D High
- 441.00
- 1D Low
- 421.00
- 1D Volume
- 8.4M
1,388.80 -0.04% -0.50
- 1D High
- 1,401.00
- 1D Low
- 1,376.20
- 1D Volume
- 2.6M
99.49 +0.78% +0.77
- 1D High
- 99.63
- 1D Low
- 98.04
- 1D Volume
- 35.6M
3,270.00 +0.20% +6.60
- 1D High
- 3,317.30
- 1D Low
- 3,233.60
- 1D Volume
- 1.1M
3,270.00 +0.20% +6.60
- 1D High
- 3,317.30
- 1D Low
- 3,233.60
- 1D Volume
- 1.1M
164.89 -1.08% -1.80
- 1D High
- 167.10
- 1D Low
- 163.43
- 1D Volume
- 21.3M
164.89 -1.08% -1.80
- 1D High
- 167.10
- 1D Low
- 163.43
- 1D Volume
- 21.3M
1,869.90 +1.49% +27.50
- 1D High
- 1,879.90
- 1D Low
- 1,829.20
- 1D Volume
- 1.9M
1,010.20 +0.96% +9.60
- 1D High
- 1,019.80
- 1D Low
- 1,002.50
- 1D Volume
- 3.5M
1,010.20 +0.96% +9.60
- 1D High
- 1,019.80
- 1D Low
- 1,002.50
- 1D Volume
- 3.5M
242.00 -1.41% -3.45
- 1D High
- 246.00
- 1D Low
- 240.95
- 1D Volume
- 14.4M
391.00 -2.27% -9.10
- 1D High
- 404.95
- 1D Low
- 391.00
- 1D Volume
- 8.9M
1,439.90 +3.54% +49.20
- 1D High
- 1,445.00
- 1D Low
- 1,390.00
- 1D Volume
- 2.4M
1,439.90 +3.54% +49.20
- 1D High
- 1,445.00
- 1D Low
- 1,390.00
- 1D Volume
- 2.4M
5,461.90 +3.27% +172.80
- 1D High
- 5,530.00
- 1D Low
- 5,356.50
- 1D Volume
- 636.4K
988.00 +0.27% +2.70
- 1D High
- 1,001.00
- 1D Low
- 985.20
- 1D Volume
- 3.5M
988.00 +0.27% +2.70
- 1D High
- 1,001.00
- 1D Low
- 985.20
- 1D Volume
- 3.5M
547.50 -0.29% -1.60
- 1D High
- 554.80
- 1D Low
- 544.90
- 1D Volume
- 6.3M
436.25 +1.74% +7.45
- 1D High
- 436.40
- 1D Low
- 429.60
- 1D Volume
- 7.9M
436.25 +1.74% +7.45
- 1D High
- 436.40
- 1D Low
- 429.60
- 1D Volume
- 7.9M
589.90 +2.78% +15.95
- 1D High
- 593.50
- 1D Low
- 580.00
- 1D Volume
- 5.9M
589.90 +2.78% +15.95
- 1D High
- 593.50
- 1D Low
- 580.00
- 1D Volume
- 5.9M
3,270.20 +0.16% +5.10
- 1D High
- 3,308.00
- 1D Low
- 3,251.00
- 1D Volume
- 1.1M
3,270.20 +0.16% +5.10
- 1D High
- 3,308.00
- 1D Low
- 3,251.00
- 1D Volume
- 1.1M
558.50 +0.90% +5.00
- 1D High
- 559.25
- 1D Low
- 551.60
- 1D Volume
- 6.2M
2,289.90 -2.13% -49.90
- 1D High
- 2,328.20
- 1D Low
- 2,272.60
- 1D Volume
- 1.5M
1,266.10 +0.77% +9.70
- 1D High
- 1,289.90
- 1D Low
- 1,234.40
- 1D Volume
- 2.7M
5,148.20 +0.69% +35.50
- 1D High
- 5,174.90
- 1D Low
- 5,108.10
- 1D Volume
- 666.5K
960.10 -0.35% -3.40
- 1D High
- 983.20
- 1D Low
- 957.70
- 1D Volume
- 3.6M
960.10 -0.35% -3.40
- 1D High
- 983.20
- 1D Low
- 957.70
- 1D Volume
- 3.6M
364.40 +0.57% +2.05
- 1D High
- 367.50
- 1D Low
- 360.30
- 1D Volume
- 9.4M
2,208.00 +2.96% +63.50
- 1D High
- 2,211.50
- 1D Low
- 2,152.00
- 1D Volume
- 1.5M
2,208.00 +2.96% +63.50
- 1D High
- 2,211.50
- 1D Low
- 2,152.00
- 1D Volume
- 1.5M
2,642.80 -0.81% -21.70
- 1D High
- 2,687.00
- 1D Low
- 2,639.00
- 1D Volume
- 1.3M
2,029.60 -0.80% -16.40
- 1D High
- 2,050.00
- 1D Low
- 2,029.00
- 1D Volume
- 1.7M
1,181.10 -0.35% -4.20
- 1D High
- 1,192.80
- 1D Low
- 1,173.50
- 1D Volume
- 2.9M
11,938.00 +0.64% +76.00
- 1D High
- 12,015.00
- 1D Low
- 11,831.00
- 1D Volume
- 283.1K
269.50 -0.37% -1.00
- 1D High
- 270.95
- 1D Low
- 267.60
- 1D Volume
- 12.5M
1,610.00 +4.01% +62.00
- 1D High
- 1,612.00
- 1D Low
- 1,556.40
- 1D Volume
- 2.1M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HINDZINC26AUGFUT | NSE | 590.25 | -2.10% -12.65 | 601.00 | 587.20 | 6.2M | 3.6B | 3.9M | Chart |
| ABB26AUGFUT | NSE | 7,634.00 | +1.55% +116.50 | 7,776.50 | 7,436.50 | 476.1K | 3.6B | 384.8K | Chart |
| SIEMENS26AUGFUT | NSE | 4,065.00 | -0.59% -24.30 | 4,154.80 | 4,056.20 | 892.5K | 3.6B | 438.7K | Chart |
| TRENT26JULFUT | NSE | 2,927.80 | -0.70% -20.70 | 2,939.70 | 2,910.90 | 1.2M | 3.6B | 848.5K | Chart |
| AUROPHARMA-I | NSE | 1,714.10 | +1.45% +24.50 | 1,718.60 | 1,682.30 | 2.1M | 3.6B | 11M | Chart |
| AUROPHARMA26SEPFUT | NSE | 1,714.10 | +1.45% +24.50 | 1,718.60 | 1,682.30 | 2.1M | 3.6B | 11M | Chart |
| INDIGO-I | NSE | 4,931.00 | +1.07% +52.00 | 4,970.00 | 4,893.00 | 734.9K | 3.6B | 6.2M | Chart |
| INDIGO26SEPFUT | NSE | 4,931.00 | +1.07% +52.00 | 4,970.00 | 4,893.00 | 734.9K | 3.6B | 6.2M | Chart |
| TVSMOTOR26AUGFUT | NSE | 4,412.20 | +1.04% +45.50 | 4,449.80 | 4,343.60 | 815.3K | 3.6B | 1.2M | Chart |
| AMBER26JULFUT | NSE | 7,200.00 | -1.48% -108.50 | 7,298.00 | 7,172.00 | 499.4K | 3.6B | 426.8K | Chart |
| EXIDEIND-I | NSE | 421.75 | -1.22% -5.20 | 441.00 | 421.00 | 8.4M | 3.6B | 10.9M | Chart |
| EXIDEIND26JULFUT | NSE | 421.75 | -1.22% -5.20 | 441.00 | 421.00 | 8.4M | 3.6B | 10.9M | Chart |
| CDSL26AUGFUT | NSE | 1,388.80 | -0.04% -0.50 | 1,401.00 | 1,376.20 | 2.6M | 3.5B | 1.2M | Chart |
| GMRAIRPORT26AUGFUT | NSE | 99.49 | +0.78% +0.77 | 99.63 | 98.04 | 35.6M | 3.5B | 21.1M | Chart |
| MCX-I | NSE | 3,270.00 | +0.20% +6.60 | 3,317.30 | 3,233.60 | 1.1M | 3.5B | 7.2M | Chart |
| MCX26SEPFUT | NSE | 3,270.00 | +0.20% +6.60 | 3,317.30 | 3,233.60 | 1.1M | 3.5B | 7.2M | Chart |
| WIPRO-I | NSE | 164.89 | -1.08% -1.80 | 167.10 | 163.43 | 21.3M | 3.5B | 211.7M | Chart |
| WIPRO26SEPFUT | NSE | 164.89 | -1.08% -1.80 | 167.10 | 163.43 | 21.3M | 3.5B | 211.7M | Chart |
| CHOLAFIN26AUGFUT | NSE | 1,869.90 | +1.49% +27.50 | 1,879.90 | 1,829.20 | 1.9M | 3.5B | 1.1M | Chart |
| SHRIRAMFIN-I | NSE | 1,010.20 | +0.96% +9.60 | 1,019.80 | 1,002.50 | 3.5M | 3.5B | 27.9M | Chart |
| SHRIRAMFIN26SEPFUT | NSE | 1,010.20 | +0.96% +9.60 | 1,019.80 | 1,002.50 | 3.5M | 3.5B | 27.9M | Chart |
| CROMPTON26AUGFUT | NSE | 242.00 | -1.41% -3.45 | 246.00 | 240.95 | 14.4M | 3.5B | 6.9M | Chart |
| NATIONALUM26AUGFUT | NSE | 391.00 | -2.27% -9.10 | 404.95 | 391.00 | 8.9M | 3.5B | 5.4M | Chart |
| ADANIENSOL-I | NSE | 1,439.90 | +3.54% +49.20 | 1,445.00 | 1,390.00 | 2.4M | 3.5B | 22.7M | Chart |
| ADANIENSOL26SEPFUT | NSE | 1,439.90 | +3.54% +49.20 | 1,445.00 | 1,390.00 | 2.4M | 3.5B | 22.7M | Chart |
| PERSISTENT26JULFUT | NSE | 5,461.90 | +3.27% +172.80 | 5,530.00 | 5,356.50 | 636.4K | 3.5B | 988K | Chart |
| HINDALCO-I | NSE | 988.00 | +0.27% +2.70 | 1,001.00 | 985.20 | 3.5M | 3.5B | 46.6M | Chart |
| HINDALCO26SEPFUT | NSE | 988.00 | +0.27% +2.70 | 1,001.00 | 985.20 | 3.5M | 3.5B | 46.6M | Chart |
| HDFCLIFE26AUGFUT | NSE | 547.50 | -0.29% -1.60 | 554.80 | 544.90 | 6.3M | 3.5B | 4.4M | Chart |
| BHEL-I | NSE | 436.25 | +1.74% +7.45 | 436.40 | 429.60 | 7.9M | 3.5B | 72.8M | Chart |
| BHEL26SEPFUT | NSE | 436.25 | +1.74% +7.45 | 436.40 | 429.60 | 7.9M | 3.5B | 72.8M | Chart |
| HINDZINC-I | NSE | 589.90 | +2.78% +15.95 | 593.50 | 580.00 | 5.9M | 3.5B | 30.5M | Chart |
| HINDZINC26SEPFUT | NSE | 589.90 | +2.78% +15.95 | 593.50 | 580.00 | 5.9M | 3.5B | 30.5M | Chart |
| BSE-I | NSE | 3,270.20 | +0.16% +5.10 | 3,308.00 | 3,251.00 | 1.1M | 3.5B | 11.8M | Chart |
| BSE26SEPFUT | NSE | 3,270.20 | +0.16% +5.10 | 3,308.00 | 3,251.00 | 1.1M | 3.5B | 11.8M | Chart |
| HDFCLIFE26JULFUT | NSE | 558.50 | +0.90% +5.00 | 559.25 | 551.60 | 6.2M | 3.4B | 3.1M | Chart |
| MAZDOCK26JULFUT | NSE | 2,289.90 | -2.13% -49.90 | 2,328.20 | 2,272.60 | 1.5M | 3.4B | 399.6K | Chart |
| BDL26JULFUT | NSE | 1,266.10 | +0.77% +9.70 | 1,289.90 | 1,234.40 | 2.7M | 3.4B | 803.7K | Chart |
| HEROMOTOCO26JULFUT | NSE | 5,148.20 | +0.69% +35.50 | 5,174.90 | 5,108.10 | 666.5K | 3.4B | 530.6K | Chart |
| INDUSINDBK-I | NSE | 960.10 | -0.35% -3.40 | 983.20 | 957.70 | 3.6M | 3.4B | 38.6M | Chart |
| INDUSINDBK26SEPFUT | NSE | 960.10 | -0.35% -3.40 | 983.20 | 957.70 | 3.6M | 3.4B | 38.6M | Chart |
| RBLBANK26JULFUT | NSE | 364.40 | +0.57% +2.05 | 367.50 | 360.30 | 9.4M | 3.4B | 4.7M | Chart |
| APLAPOLLO-I | NSE | 2,208.00 | +2.96% +63.50 | 2,211.50 | 2,152.00 | 1.5M | 3.4B | 13.7M | Chart |
| APLAPOLLO26SEPFUT | NSE | 2,208.00 | +2.96% +63.50 | 2,211.50 | 2,152.00 | 1.5M | 3.4B | 13.7M | Chart |
| WAAREEENER26AUGFUT | NSE | 2,642.80 | -0.81% -21.70 | 2,687.00 | 2,639.00 | 1.3M | 3.4B | 270.6K | Chart |
| BHARATFORG26AUGFUT | NSE | 2,029.60 | -0.80% -16.40 | 2,050.00 | 2,029.00 | 1.7M | 3.4B | 1.2M | Chart |
| DRREDDY26AUGFUT | NSE | 1,181.10 | -0.35% -4.20 | 1,192.80 | 1,173.50 | 2.9M | 3.4B | 2.2M | Chart |
| ULTRACEMCO26JULFUT | NSE | 11,938.00 | +0.64% +76.00 | 12,015.00 | 11,831.00 | 283.1K | 3.4B | 156.9K | Chart |
| POWERGRID26AUGFUT | NSE | 269.50 | -0.37% -1.00 | 270.95 | 267.60 | 12.5M | 3.4B | 7.8M | Chart |
| ATHERENERG-I | NSE | 1,610.00 | +4.01% +62.00 | 1,612.00 | 1,556.40 | 2.1M | 3.4B | 4.8M | Chart |
HINDZINC26AUGFUT -2.10% 590.25 6.2M ABB26AUGFUT +1.55% 7,634.00 476.1K SIEMENS26AUGFUT -0.59% 4,065.00 892.5K TRENT26JULFUT -0.70% 2,927.80 1.2M AUROPHARMA-I +1.45% 1,714.10 2.1M AUROPHARMA26SEPFUT +1.45% 1,714.10 2.1M INDIGO-I +1.07% 4,931.00 734.9K INDIGO26SEPFUT +1.07% 4,931.00 734.9K TVSMOTOR26AUGFUT +1.04% 4,412.20 815.3K AMBER26JULFUT -1.48% 7,200.00 499.4K EXIDEIND-I -1.22% 421.75 8.4M EXIDEIND26JULFUT -1.22% 421.75 8.4M CDSL26AUGFUT -0.04% 1,388.80 2.6M GMRAIRPORT26AUGFUT +0.78% 99.49 35.6M MCX-I +0.20% 3,270.00 1.1M MCX26SEPFUT +0.20% 3,270.00 1.1M WIPRO-I -1.08% 164.89 21.3M WIPRO26SEPFUT -1.08% 164.89 21.3M CHOLAFIN26AUGFUT +1.49% 1,869.90 1.9M SHRIRAMFIN-I +0.96% 1,010.20 3.5M SHRIRAMFIN26SEPFUT +0.96% 1,010.20 3.5M CROMPTON26AUGFUT -1.41% 242.00 14.4M NATIONALUM26AUGFUT -2.27% 391.00 8.9M ADANIENSOL-I +3.54% 1,439.90 2.4M ADANIENSOL26SEPFUT +3.54% 1,439.90 2.4M PERSISTENT26JULFUT +3.27% 5,461.90 636.4K HINDALCO-I +0.27% 988.00 3.5M HINDALCO26SEPFUT +0.27% 988.00 3.5M HDFCLIFE26AUGFUT -0.29% 547.50 6.3M BHEL-I +1.74% 436.25 7.9M BHEL26SEPFUT +1.74% 436.25 7.9M HINDZINC-I +2.78% 589.90 5.9M HINDZINC26SEPFUT +2.78% 589.90 5.9M BSE-I +0.16% 3,270.20 1.1M BSE26SEPFUT +0.16% 3,270.20 1.1M HDFCLIFE26JULFUT +0.90% 558.50 6.2M MAZDOCK26JULFUT -2.13% 2,289.90 1.5M BDL26JULFUT +0.77% 1,266.10 2.7M HEROMOTOCO26JULFUT +0.69% 5,148.20 666.5K INDUSINDBK-I -0.35% 960.10 3.6M INDUSINDBK26SEPFUT -0.35% 960.10 3.6M RBLBANK26JULFUT +0.57% 364.40 9.4M APLAPOLLO-I +2.96% 2,208.00 1.5M APLAPOLLO26SEPFUT +2.96% 2,208.00 1.5M WAAREEENER26AUGFUT -0.81% 2,642.80 1.3M BHARATFORG26AUGFUT -0.80% 2,029.60 1.7M DRREDDY26AUGFUT -0.35% 1,181.10 2.9M ULTRACEMCO26JULFUT +0.64% 11,938.00 283.1K POWERGRID26AUGFUT -0.37% 269.50 12.5M ATHERENERG-I +4.01% 1,610.00 2.1M