1,483.90 +2.52% +36.50
- 1D High
- 1,503.10
- 1D Low
- 1,448.60
- 1D Volume
- 2M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
351–400 of 1,718 contracts
Live · refreshes every 15 seconds
445.00 +0.37% +1.65
- 1D High
- 448.30
- 1D Low
- 438.40
- 1D Volume
- 6.7M
11,645.00 +0.90% +104.00
- 1D High
- 11,655.00
- 1D Low
- 11,447.00
- 1D Volume
- 255.8K
7,435.00 +0.19% +14.00
- 1D High
- 7,479.00
- 1D Low
- 7,360.00
- 1D Volume
- 399.6K
2,643.00 +0.60% +15.80
- 1D High
- 2,655.50
- 1D Low
- 2,602.50
- 1D Volume
- 1.1M
392.10 -1.96% -7.85
- 1D High
- 405.95
- 1D Low
- 387.80
- 1D Volume
- 7.6M
556.60 -0.41% -2.30
- 1D High
- 564.50
- 1D Low
- 555.00
- 1D Volume
- 5.3M
556.60 -0.41% -2.30
- 1D High
- 564.50
- 1D Low
- 555.00
- 1D Volume
- 5.3M
10,997.00 +1.53% +166.00
- 1D High
- 11,065.00
- 1D Low
- 10,840.00
- 1D Volume
- 268.4K
10,997.00 +1.53% +166.00
- 1D High
- 11,065.00
- 1D Low
- 10,840.00
- 1D Volume
- 268.4K
543.85 -0.10% -0.55
- 1D High
- 548.00
- 1D Low
- 538.30
- 1D Volume
- 5.4M
3,039.70 +0.35% +10.60
- 1D High
- 3,039.70
- 1D Low
- 2,971.00
- 1D Volume
- 965K
1,113.40 +0.64% +7.10
- 1D High
- 1,130.70
- 1D Low
- 1,094.50
- 1D Volume
- 2.6M
1,481.50 +0.92% +13.50
- 1D High
- 1,491.20
- 1D Low
- 1,456.40
- 1D Volume
- 2M
1,908.70 +0.18% +3.40
- 1D High
- 1,930.90
- 1D Low
- 1,892.90
- 1D Volume
- 1.5M
2,420.00 +0.96% +23.10
- 1D High
- 2,428.30
- 1D Low
- 2,375.00
- 1D Volume
- 1.2M
393.20 +2.09% +8.05
- 1D High
- 397.50
- 1D Low
- 385.25
- 1D Volume
- 7.3M
393.20 +2.09% +8.05
- 1D High
- 397.50
- 1D Low
- 385.25
- 1D Volume
- 7.3M
108.21 -0.01% -0.010
- 1D High
- 108.84
- 1D Low
- 107.38
- 1D Volume
- 26.6M
2,625.00 +3.39% +86.00
- 1D High
- 2,625.10
- 1D Low
- 2,517.00
- 1D Volume
- 1.1M
653.90 +1.40% +9.05
- 1D High
- 667.40
- 1D Low
- 644.85
- 1D Volume
- 4.4M
928.50 +0.01% +0.10
- 1D High
- 932.00
- 1D Low
- 916.90
- 1D Volume
- 3.1M
208.85 +1.41% +2.91
- 1D High
- 210.50
- 1D Low
- 206.40
- 1D Volume
- 13.7M
208.85 +1.41% +2.91
- 1D High
- 210.50
- 1D Low
- 206.40
- 1D Volume
- 13.7M
401.70 +1.71% +6.75
- 1D High
- 402.90
- 1D Low
- 391.00
- 1D Volume
- 7.1M
7,431.00 +0.88% +64.50
- 1D High
- 7,523.00
- 1D Low
- 7,280.50
- 1D Volume
- 382.3K
4,191.20 -0.98% -41.60
- 1D High
- 4,236.90
- 1D Low
- 4,120.60
- 1D Volume
- 673.7K
4,191.20 -0.98% -41.60
- 1D High
- 4,236.90
- 1D Low
- 4,120.60
- 1D Volume
- 673.7K
1,057.90 -0.67% -7.10
- 1D High
- 1,067.00
- 1D Low
- 1,050.80
- 1D Volume
- 2.7M
275.55 -0.33% -0.90
- 1D High
- 277.00
- 1D Low
- 272.50
- 1D Volume
- 10.2M
162.10 +1.60% +2.56
- 1D High
- 163.20
- 1D Low
- 159.10
- 1D Volume
- 17.3M
162.10 +1.60% +2.56
- 1D High
- 163.20
- 1D Low
- 159.10
- 1D Volume
- 17.3M
18,850.00 +0.21% +40.00
- 1D High
- 19,125.00
- 1D Low
- 18,655.00
- 1D Volume
- 148K
18,850.00 +0.21% +40.00
- 1D High
- 19,125.00
- 1D Low
- 18,655.00
- 1D Volume
- 148K
318.10 +0.30% +0.95
- 1D High
- 320.95
- 1D Low
- 316.50
- 1D Volume
- 8.7M
1,291.00 +2.55% +32.10
- 1D High
- 1,314.90
- 1D Low
- 1,256.90
- 1D Volume
- 2.2M
445.70 +0.87% +3.85
- 1D High
- 458.45
- 1D Low
- 436.05
- 1D Volume
- 6.2M
1,176.00 +1.05% +12.20
- 1D High
- 1,190.20
- 1D Low
- 1,158.10
- 1D Volume
- 2.4M
5,320.00 -0.06% -3.00
- 1D High
- 5,360.00
- 1D Low
- 5,300.00
- 1D Volume
- 521.7K
5,320.00 -0.06% -3.00
- 1D High
- 5,360.00
- 1D Low
- 5,300.00
- 1D Volume
- 521.7K
739.70 +1.29% +9.40
- 1D High
- 745.50
- 1D Low
- 725.05
- 1D Volume
- 3.7M
739.70 +1.29% +9.40
- 1D High
- 745.50
- 1D Low
- 725.05
- 1D Volume
- 3.7M
231.69 +0.54% +1.24
- 1D High
- 232.55
- 1D Low
- 230.50
- 1D Volume
- 11.9M
231.69 +0.54% +1.24
- 1D High
- 232.55
- 1D Low
- 230.50
- 1D Volume
- 11.9M
396.95 +0.47% +1.85
- 1D High
- 399.45
- 1D Low
- 395.55
- 1D Volume
- 6.9M
396.95 +0.47% +1.85
- 1D High
- 399.45
- 1D Low
- 395.55
- 1D Volume
- 6.9M
32,330.00 +2.86% +900.00
- 1D High
- 32,485.00
- 1D Low
- 31,575.00
- 1D Volume
- 84.8K
32,330.00 +2.86% +900.00
- 1D High
- 32,485.00
- 1D Low
- 31,575.00
- 1D Volume
- 84.8K
94.20 -0.85% -0.81
- 1D High
- 95.18
- 1D Low
- 94.00
- 1D Volume
- 28.7M
5,371.50 +1.39% +73.50
- 1D High
- 5,495.00
- 1D Low
- 5,278.00
- 1D Volume
- 499.9K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| NESTLEIND26JULFUT | NSE | 1,483.90 | +2.52% +36.50 | 1,503.10 | 1,448.60 | 2M | 3B | 1.2M | Chart |
| DELHIVERY26AUGFUT | NSE | 445.00 | +0.37% +1.65 | 448.30 | 438.40 | 6.7M | 3B | 3.5M | Chart |
| ULTRACEMCO26AUGFUT | NSE | 11,645.00 | +0.90% +104.00 | 11,655.00 | 11,447.00 | 255.8K | 3B | 142.1K | Chart |
| DIVISLAB26JULFUT | NSE | 7,435.00 | +0.19% +14.00 | 7,479.00 | 7,360.00 | 399.6K | 3B | 303K | Chart |
| ASIANPAINT26AUGFUT | NSE | 2,643.00 | +0.60% +15.80 | 2,655.50 | 2,602.50 | 1.1M | 3B | 1.9M | Chart |
| ABCAPITAL26JULFUT | NSE | 392.10 | -1.96% -7.85 | 405.95 | 387.80 | 7.6M | 3B | 4.7M | Chart |
| HDFCLIFE-I | NSE | 556.60 | -0.41% -2.30 | 564.50 | 555.00 | 5.3M | 3B | 48.5M | Chart |
| HDFCLIFE26SEPFUT | NSE | 556.60 | -0.41% -2.30 | 564.50 | 555.00 | 5.3M | 3B | 48.5M | Chart |
| ULTRACEMCO-I | NSE | 10,997.00 | +1.53% +166.00 | 11,065.00 | 10,840.00 | 268.4K | 3B | 1.8M | Chart |
| ULTRACEMCO26SEPFUT | NSE | 10,997.00 | +1.53% +166.00 | 11,065.00 | 10,840.00 | 268.4K | 3B | 1.8M | Chart |
| JSWENERGY26AUGFUT | NSE | 543.85 | -0.10% -0.55 | 548.00 | 538.30 | 5.4M | 2.9B | 3.5M | Chart |
| MUTHOOTFIN26JULFUT | NSE | 3,039.70 | +0.35% +10.60 | 3,039.70 | 2,971.00 | 965K | 2.9B | 715K | Chart |
| ZYDUSLIFE26AUGFUT | NSE | 1,113.40 | +0.64% +7.10 | 1,130.70 | 1,094.50 | 2.6M | 2.9B | 4.1M | Chart |
| NESTLEIND26AUGFUT | NSE | 1,481.50 | +0.92% +13.50 | 1,491.20 | 1,456.40 | 2M | 2.9B | 1.2M | Chart |
| SUNPHARMA26AUGFUT | NSE | 1,908.70 | +0.18% +3.40 | 1,930.90 | 1,892.90 | 1.5M | 2.9B | 1.5M | Chart |
| GLENMARK26AUGFUT | NSE | 2,420.00 | +0.96% +23.10 | 2,428.30 | 2,375.00 | 1.2M | 2.9B | 1.3M | Chart |
| AMBUJACEM-I | NSE | 393.20 | +2.09% +8.05 | 397.50 | 385.25 | 7.3M | 2.9B | 91.9M | Chart |
| AMBUJACEM26SEPFUT | NSE | 393.20 | +2.09% +8.05 | 397.50 | 385.25 | 7.3M | 2.9B | 91.9M | Chart |
| GMRAIRPORT26JULFUT | NSE | 108.21 | -0.01% -0.010 | 108.84 | 107.38 | 26.6M | 2.9B | 20.2M | Chart |
| MAZDOCK26AUGFUT | NSE | 2,625.00 | +3.39% +86.00 | 2,625.10 | 2,517.00 | 1.1M | 2.9B | 987.8K | Chart |
| SBICARD26JULFUT | NSE | 653.90 | +1.40% +9.05 | 667.40 | 644.85 | 4.4M | 2.9B | 1.9M | Chart |
| GODREJCP26AUGFUT | NSE | 928.50 | +0.01% +0.10 | 932.00 | 916.90 | 3.1M | 2.9B | 3.4M | Chart |
| ADANIPOWER-I | NSE | 208.85 | +1.41% +2.91 | 210.50 | 206.40 | 13.7M | 2.9B | 187.2M | Chart |
| ADANIPOWER26SEPFUT | NSE | 208.85 | +1.41% +2.91 | 210.50 | 206.40 | 13.7M | 2.9B | 187.2M | Chart |
| HINDPETRO26JULFUT | NSE | 401.70 | +1.71% +6.75 | 402.90 | 391.00 | 7.1M | 2.9B | 13.4M | Chart |
| AMBER26AUGFUT | NSE | 7,431.00 | +0.88% +64.50 | 7,523.00 | 7,280.50 | 382.3K | 2.8B | 182.2K | Chart |
| LTM-I | NSE | 4,191.20 | -0.98% -41.60 | 4,236.90 | 4,120.60 | 673.7K | 2.8B | 4.9M | Chart |
| LTM26SEPFUT | NSE | 4,191.20 | -0.98% -41.60 | 4,236.90 | 4,120.60 | 673.7K | 2.8B | 4.9M | Chart |
| JINDALSTEL26JULFUT | NSE | 1,057.90 | -0.67% -7.10 | 1,067.00 | 1,050.80 | 2.7M | 2.8B | 1.4M | Chart |
| VEDL26AUGFUT | NSE | 275.55 | -0.33% -0.90 | 277.00 | 272.50 | 10.2M | 2.8B | 5.8M | Chart |
| ASHOKLEY-I | NSE | 162.10 | +1.60% +2.56 | 163.20 | 159.10 | 17.3M | 2.8B | 131.2M | Chart |
| ASHOKLEY26SEPFUT | NSE | 162.10 | +1.60% +2.56 | 163.20 | 159.10 | 17.3M | 2.8B | 131.2M | Chart |
| SOLARINDS-I | NSE | 18,850.00 | +0.21% +40.00 | 19,125.00 | 18,655.00 | 148K | 2.8B | 1.1M | Chart |
| SOLARINDS26SEPFUT | NSE | 18,850.00 | +0.21% +40.00 | 19,125.00 | 18,655.00 | 148K | 2.8B | 1.1M | Chart |
| LTF26AUGFUT | NSE | 318.10 | +0.30% +0.95 | 320.95 | 316.50 | 8.7M | 2.8B | 4M | Chart |
| LODHA26AUGFUT | NSE | 1,291.00 | +2.55% +32.10 | 1,314.90 | 1,256.90 | 2.2M | 2.8B | 1.1M | Chart |
| OIL26JULFUT | NSE | 445.70 | +0.87% +3.85 | 458.45 | 436.05 | 6.2M | 2.8B | 3.9M | Chart |
| PNBHOUSING26AUGFUT | NSE | 1,176.00 | +1.05% +12.20 | 1,190.20 | 1,158.10 | 2.4M | 2.8B | 1.2M | Chart |
| HEROMOTOCO-I | NSE | 5,320.00 | -0.06% -3.00 | 5,360.00 | 5,300.00 | 521.7K | 2.8B | 3.6M | Chart |
| HEROMOTOCO26SEPFUT | NSE | 5,320.00 | -0.06% -3.00 | 5,360.00 | 5,300.00 | 521.7K | 2.8B | 3.6M | Chart |
| INDHOTEL-I | NSE | 739.70 | +1.29% +9.40 | 745.50 | 725.05 | 3.7M | 2.8B | 27.4M | Chart |
| INDHOTEL26SEPFUT | NSE | 739.70 | +1.29% +9.40 | 745.50 | 725.05 | 3.7M | 2.8B | 27.4M | Chart |
| JIOFIN-I | NSE | 231.69 | +0.54% +1.24 | 232.55 | 230.50 | 11.9M | 2.8B | 202.2M | Chart |
| JIOFIN26SEPFUT | NSE | 231.69 | +0.54% +1.24 | 232.55 | 230.50 | 11.9M | 2.8B | 202.2M | Chart |
| BEL-I | NSE | 396.95 | +0.47% +1.85 | 399.45 | 395.55 | 6.9M | 2.8B | 93.8M | Chart |
| BEL26SEPFUT | NSE | 396.95 | +0.47% +1.85 | 399.45 | 395.55 | 6.9M | 2.8B | 93.8M | Chart |
| POWERINDIA-I | NSE | 32,330.00 | +2.86% +900.00 | 32,485.00 | 31,575.00 | 84.8K | 2.7B | 473.9K | Chart |
| POWERINDIA26SEPFUT | NSE | 32,330.00 | +2.86% +900.00 | 32,485.00 | 31,575.00 | 84.8K | 2.7B | 473.9K | Chart |
| NBCC26JULFUT | NSE | 94.20 | -0.85% -0.81 | 95.18 | 94.00 | 28.7M | 2.7B | 24.1M | Chart |
| BRITANNIA26AUGFUT | NSE | 5,371.50 | +1.39% +73.50 | 5,495.00 | 5,278.00 | 499.9K | 2.7B | 441.3K | Chart |
NESTLEIND26JULFUT +2.52% 1,483.90 2M DELHIVERY26AUGFUT +0.37% 445.00 6.7M ULTRACEMCO26AUGFUT +0.90% 11,645.00 255.8K DIVISLAB26JULFUT +0.19% 7,435.00 399.6K ASIANPAINT26AUGFUT +0.60% 2,643.00 1.1M ABCAPITAL26JULFUT -1.96% 392.10 7.6M HDFCLIFE-I -0.41% 556.60 5.3M HDFCLIFE26SEPFUT -0.41% 556.60 5.3M ULTRACEMCO-I +1.53% 10,997.00 268.4K ULTRACEMCO26SEPFUT +1.53% 10,997.00 268.4K JSWENERGY26AUGFUT -0.10% 543.85 5.4M MUTHOOTFIN26JULFUT +0.35% 3,039.70 965K ZYDUSLIFE26AUGFUT +0.64% 1,113.40 2.6M NESTLEIND26AUGFUT +0.92% 1,481.50 2M SUNPHARMA26AUGFUT +0.18% 1,908.70 1.5M GLENMARK26AUGFUT +0.96% 2,420.00 1.2M AMBUJACEM-I +2.09% 393.20 7.3M AMBUJACEM26SEPFUT +2.09% 393.20 7.3M GMRAIRPORT26JULFUT -0.01% 108.21 26.6M MAZDOCK26AUGFUT +3.39% 2,625.00 1.1M SBICARD26JULFUT +1.40% 653.90 4.4M GODREJCP26AUGFUT +0.01% 928.50 3.1M ADANIPOWER-I +1.41% 208.85 13.7M ADANIPOWER26SEPFUT +1.41% 208.85 13.7M HINDPETRO26JULFUT +1.71% 401.70 7.1M AMBER26AUGFUT +0.88% 7,431.00 382.3K LTM-I -0.98% 4,191.20 673.7K LTM26SEPFUT -0.98% 4,191.20 673.7K JINDALSTEL26JULFUT -0.67% 1,057.90 2.7M VEDL26AUGFUT -0.33% 275.55 10.2M ASHOKLEY-I +1.60% 162.10 17.3M ASHOKLEY26SEPFUT +1.60% 162.10 17.3M SOLARINDS-I +0.21% 18,850.00 148K SOLARINDS26SEPFUT +0.21% 18,850.00 148K LTF26AUGFUT +0.30% 318.10 8.7M LODHA26AUGFUT +2.55% 1,291.00 2.2M OIL26JULFUT +0.87% 445.70 6.2M PNBHOUSING26AUGFUT +1.05% 1,176.00 2.4M HEROMOTOCO-I -0.06% 5,320.00 521.7K HEROMOTOCO26SEPFUT -0.06% 5,320.00 521.7K INDHOTEL-I +1.29% 739.70 3.7M INDHOTEL26SEPFUT +1.29% 739.70 3.7M JIOFIN-I +0.54% 231.69 11.9M JIOFIN26SEPFUT +0.54% 231.69 11.9M BEL-I +0.47% 396.95 6.9M BEL26SEPFUT +0.47% 396.95 6.9M POWERINDIA-I +2.86% 32,330.00 84.8K POWERINDIA26SEPFUT +2.86% 32,330.00 84.8K NBCC26JULFUT -0.85% 94.20 28.7M BRITANNIA26AUGFUT +1.39% 5,371.50 499.9K