374.90 +1.02% +3.80
- 1D High
- 375.85
- 1D Low
- 369.25
- 1D Volume
- 7.2M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
401–450 of 1,718 contracts
Live · refreshes every 15 seconds
219.11 -0.89% -1.97
- 1D High
- 223.75
- 1D Low
- 215.76
- 1D Volume
- 12.2M
233.89 -0.91% -2.15
- 1D High
- 236.30
- 1D Low
- 233.10
- 1D Volume
- 11.4M
367.15 -0.35% -1.30
- 1D High
- 372.20
- 1D Low
- 365.05
- 1D Volume
- 7.3M
3,105.40 -0.27% -8.40
- 1D High
- 3,121.20
- 1D Low
- 3,096.10
- 1D Volume
- 860.8K
3,916.90 +1.87% +72.00
- 1D High
- 3,994.90
- 1D Low
- 3,804.70
- 1D Volume
- 681.2K
1,866.50 -0.78% -14.70
- 1D High
- 1,885.90
- 1D Low
- 1,858.90
- 1D Volume
- 1.4M
5,475.00 -2.90% -163.50
- 1D High
- 5,592.00
- 1D Low
- 5,416.50
- 1D Volume
- 482.6K
18,401.00 -1.30% -242.00
- 1D High
- 18,560.00
- 1D Low
- 18,076.00
- 1D Volume
- 142.9K
348.40 -0.50% -1.75
- 1D High
- 352.30
- 1D Low
- 346.85
- 1D Volume
- 7.5M
247.75 -0.72% -1.80
- 1D High
- 249.85
- 1D Low
- 245.05
- 1D Volume
- 10.6M
1,086.40 -1.83% -20.20
- 1D High
- 1,114.90
- 1D Low
- 1,078.70
- 1D Volume
- 2.4M
2,532.30 +2.31% +57.10
- 1D High
- 2,534.40
- 1D Low
- 2,476.60
- 1D Volume
- 1M
2,532.30 +2.31% +57.10
- 1D High
- 2,534.40
- 1D Low
- 2,476.60
- 1D Volume
- 1M
75.50 -3.61% -2.83
- 1D High
- 78.48
- 1D Low
- 75.37
- 1D Volume
- 34.3M
1,626.50 +1.14% +18.40
- 1D High
- 1,630.90
- 1D Low
- 1,599.00
- 1D Volume
- 1.6M
175.85 +0.63% +1.10
- 1D High
- 177.40
- 1D Low
- 172.80
- 1D Volume
- 14.7M
4,105.00 -2.42% -101.90
- 1D High
- 4,139.30
- 1D Low
- 3,955.30
- 1D Volume
- 628.5K
406.60 -1.26% -5.20
- 1D High
- 414.45
- 1D Low
- 404.60
- 1D Volume
- 6.3M
9,360.00 -0.09% -8.50
- 1D High
- 9,470.00
- 1D Low
- 9,331.00
- 1D Volume
- 272.2K
9,360.00 -0.09% -8.50
- 1D High
- 9,470.00
- 1D Low
- 9,331.00
- 1D Volume
- 272.2K
394.60 -0.85% -3.40
- 1D High
- 397.00
- 1D Low
- 391.65
- 1D Volume
- 6.4M
1,057.80 +0.32% +3.40
- 1D High
- 1,067.90
- 1D Low
- 1,050.50
- 1D Volume
- 2.4M
841.00 +1.20% +9.95
- 1D High
- 841.00
- 1D Low
- 823.60
- 1D Volume
- 3M
908.55 +3.10% +27.35
- 1D High
- 911.60
- 1D Low
- 883.95
- 1D Volume
- 2.8M
908.55 +3.10% +27.35
- 1D High
- 911.60
- 1D Low
- 883.95
- 1D Volume
- 2.8M
1,273.00 +1.05% +13.20
- 1D High
- 1,279.50
- 1D Low
- 1,265.60
- 1D Volume
- 2M
1,273.00 +1.05% +13.20
- 1D High
- 1,279.50
- 1D Low
- 1,265.60
- 1D Volume
- 2M
733.85 +1.02% +7.40
- 1D High
- 735.10
- 1D Low
- 725.05
- 1D Volume
- 3.4M
89.11 +0.75% +0.66
- 1D High
- 89.55
- 1D Low
- 87.74
- 1D Volume
- 27.8M
1,266.00 +0.16% +2.00
- 1D High
- 1,307.20
- 1D Low
- 1,249.70
- 1D Volume
- 2M
3,255.70 +2.13% +67.90
- 1D High
- 3,255.70
- 1D Low
- 3,163.30
- 1D Volume
- 761.3K
221.50 -1.31% -2.93
- 1D High
- 224.00
- 1D Low
- 219.71
- 1D Volume
- 11.1M
1,238.30 -1.90% -24.00
- 1D High
- 1,261.00
- 1D Low
- 1,236.00
- 1D Volume
- 2M
1,238.30 -1.90% -24.00
- 1D High
- 1,261.00
- 1D Low
- 1,236.00
- 1D Volume
- 2M
85.50 -0.42% -0.36
- 1D High
- 86.29
- 1D Low
- 84.95
- 1D Volume
- 28.6M
12,241.00 -1.73% -216.00
- 1D High
- 12,556.00
- 1D Low
- 12,205.00
- 1D Volume
- 199.2K
12,241.00 -1.73% -216.00
- 1D High
- 12,556.00
- 1D Low
- 12,205.00
- 1D Volume
- 199.2K
1,014.60 +2.55% +25.20
- 1D High
- 1,024.40
- 1D Low
- 981.00
- 1D Volume
- 2.4M
4,895.00 -2.74% -137.70
- 1D High
- 5,040.00
- 1D Low
- 4,868.80
- 1D Volume
- 497.5K
56,783.20 +0.33% +188.60
- 1D High
- 56,910.00
- 1D Low
- 56,579.00
- 1D Volume
- 42.8K
56,783.20 +0.33% +188.60
- 1D High
- 56,910.00
- 1D Low
- 56,579.00
- 1D Volume
- 42.8K
310.15 +2.80% +8.45
- 1D High
- 314.70
- 1D Low
- 302.75
- 1D Volume
- 7.8M
310.15 +2.80% +8.45
- 1D High
- 314.70
- 1D Low
- 302.75
- 1D Volume
- 7.8M
2,739.00 +1.07% +29.00
- 1D High
- 2,750.00
- 1D Low
- 2,705.80
- 1D Volume
- 880.3K
715.60 -1.18% -8.55
- 1D High
- 721.80
- 1D Low
- 709.95
- 1D Volume
- 3.4M
357.65 +0.45% +1.60
- 1D High
- 357.85
- 1D Low
- 354.10
- 1D Volume
- 6.7M
1,997.20 -0.16% -3.20
- 1D High
- 2,033.20
- 1D Low
- 1,984.80
- 1D Volume
- 1.2M
76.71 +0.47% +0.36
- 1D High
- 77.67
- 1D Low
- 75.75
- 1D Volume
- 30.7M
1,947.20 -0.27% -5.30
- 1D High
- 1,961.50
- 1D Low
- 1,943.10
- 1D Volume
- 1.2M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HINDPETRO26AUGFUT | NSE | 374.90 | +1.02% +3.80 | 375.85 | 369.25 | 7.2M | 2.7B | 7.4M | Chart |
| RVNL26AUGFUT | NSE | 219.11 | -0.89% -1.97 | 223.75 | 215.76 | 12.2M | 2.7B | 8.9M | Chart |
| ONGC26AUGFUT | NSE | 233.89 | -0.91% -2.15 | 236.30 | 233.10 | 11.4M | 2.7B | 10.4M | Chart |
| RECLTD26JULFUT | NSE | 367.15 | -0.35% -1.30 | 372.20 | 365.05 | 7.3M | 2.7B | 7.2M | Chart |
| GRASIM26JULFUT | NSE | 3,105.40 | -0.27% -8.40 | 3,121.20 | 3,096.10 | 860.8K | 2.7B | 686.3K | Chart |
| KAYNES26AUGFUT | NSE | 3,916.90 | +1.87% +72.00 | 3,994.90 | 3,804.70 | 681.2K | 2.7B | 571.1K | Chart |
| COLPAL26AUGFUT | NSE | 1,866.50 | -0.78% -14.70 | 1,885.90 | 1,858.90 | 1.4M | 2.6B | 948.8K | Chart |
| CUMMINSIND26JULFUT | NSE | 5,475.00 | -2.90% -163.50 | 5,592.00 | 5,416.50 | 482.6K | 2.6B | 956.2K | Chart |
| SOLARINDS26JULFUT | NSE | 18,401.00 | -1.30% -242.00 | 18,560.00 | 18,076.00 | 142.9K | 2.6B | 74.5K | Chart |
| PATANJALI26AUGFUT | NSE | 348.40 | -0.50% -1.75 | 352.30 | 346.85 | 7.5M | 2.6B | 5M | Chart |
| CROMPTON26JULFUT | NSE | 247.75 | -0.72% -1.80 | 249.85 | 245.05 | 10.6M | 2.6B | 4M | Chart |
| TATACONSUM26JULFUT | NSE | 1,086.40 | -1.83% -20.20 | 1,114.90 | 1,078.70 | 2.4M | 2.6B | 1.6M | Chart |
| WAAREEENER-I | NSE | 2,532.30 | +2.31% +57.10 | 2,534.40 | 2,476.60 | 1M | 2.6B | 7.3M | Chart |
| WAAREEENER26SEPFUT | NSE | 2,532.30 | +2.31% +57.10 | 2,534.40 | 2,476.60 | 1M | 2.6B | 7.3M | Chart |
| INOXWIND26JULFUT | NSE | 75.50 | -3.61% -2.83 | 78.48 | 75.37 | 34.3M | 2.6B | 24.1M | Chart |
| AUROPHARMA26AUGFUT | NSE | 1,626.50 | +1.14% +18.40 | 1,630.90 | 1,599.00 | 1.6M | 2.6B | 599.5K | Chart |
| GAIL26JULFUT | NSE | 175.85 | +0.63% +1.10 | 177.40 | 172.80 | 14.7M | 2.6B | 7.2M | Chart |
| GVT&D26JULFUT | NSE | 4,105.00 | -2.42% -101.90 | 4,139.30 | 3,955.30 | 628.5K | 2.6B | 330.1K | Chart |
| ABCAPITAL26AUGFUT | NSE | 406.60 | -1.26% -5.20 | 414.45 | 404.60 | 6.3M | 2.6B | 2.8M | Chart |
| DIVISLAB-I | NSE | 9,360.00 | -0.09% -8.50 | 9,470.00 | 9,331.00 | 272.2K | 2.5B | 3.3M | Chart |
| DIVISLAB26SEPFUT | NSE | 9,360.00 | -0.09% -8.50 | 9,470.00 | 9,331.00 | 272.2K | 2.5B | 3.3M | Chart |
| DABUR26AUGFUT | NSE | 394.60 | -0.85% -3.40 | 397.00 | 391.65 | 6.4M | 2.5B | 3.9M | Chart |
| TATACONSUM26AUGFUT | NSE | 1,057.80 | +0.32% +3.40 | 1,067.90 | 1,050.50 | 2.4M | 2.5B | 1.5M | Chart |
| INDIANB26JULFUT | NSE | 841.00 | +1.20% +9.95 | 841.00 | 823.60 | 3M | 2.5B | 4.1M | Chart |
| CGPOWER-I | NSE | 908.55 | +3.10% +27.35 | 911.60 | 883.95 | 2.8M | 2.5B | 17.1M | Chart |
| CGPOWER26SEPFUT | NSE | 908.55 | +3.10% +27.35 | 911.60 | 883.95 | 2.8M | 2.5B | 17.1M | Chart |
| JSWSTEEL-I | NSE | 1,273.00 | +1.05% +13.20 | 1,279.50 | 1,265.60 | 2M | 2.5B | 39.9M | Chart |
| JSWSTEEL26SEPFUT | NSE | 1,273.00 | +1.05% +13.20 | 1,279.50 | 1,265.60 | 2M | 2.5B | 39.9M | Chart |
| INDHOTEL26AUGFUT | NSE | 733.85 | +1.02% +7.40 | 735.10 | 725.05 | 3.4M | 2.5B | 2M | Chart |
| NBCC26AUGFUT | NSE | 89.11 | +0.75% +0.66 | 89.55 | 87.74 | 27.8M | 2.5B | 11.2M | Chart |
| HAVELLS26AUGFUT | NSE | 1,266.00 | +0.16% +2.00 | 1,307.20 | 1,249.70 | 2M | 2.5B | 742K | Chart |
| KAYNES26JULFUT | NSE | 3,255.70 | +2.13% +67.90 | 3,255.70 | 3,163.30 | 761.3K | 2.5B | 396.5K | Chart |
| RVNL26JULFUT | NSE | 221.50 | -1.31% -2.93 | 224.00 | 219.71 | 11.1M | 2.5B | 6.2M | Chart |
| HCLTECH-I | NSE | 1,238.30 | -1.90% -24.00 | 1,261.00 | 1,236.00 | 2M | 2.5B | 26.3M | Chart |
| HCLTECH26SEPFUT | NSE | 1,238.30 | -1.90% -24.00 | 1,261.00 | 1,236.00 | 2M | 2.5B | 26.3M | Chart |
| IRFC26AUGFUT | NSE | 85.50 | -0.42% -0.36 | 86.29 | 84.95 | 28.6M | 2.4B | 8.9M | Chart |
| MARUTI-II | NSE | 12,241.00 | -1.73% -216.00 | 12,556.00 | 12,205.00 | 199.2K | 2.4B | 777.5K | Chart |
| MARUTI26OCTFUT | NSE | 12,241.00 | -1.73% -216.00 | 12,556.00 | 12,205.00 | 199.2K | 2.4B | 777.5K | Chart |
| MAXHEALTH26AUGFUT | NSE | 1,014.60 | +2.55% +25.20 | 1,024.40 | 981.00 | 2.4M | 2.4B | 2.3M | Chart |
| TORNTPHARM26JULFUT | NSE | 4,895.00 | -2.74% -137.70 | 5,040.00 | 4,868.80 | 497.5K | 2.4B | 376K | Chart |
| BANKNIFTY-II | NSE | 56,783.20 | +0.33% +188.60 | 56,910.00 | 56,579.00 | 42.8K | 2.4B | 335.6K | Chart |
| BANKNIFTY26OCTFUT | NSE | 56,783.20 | +0.33% +188.60 | 56,910.00 | 56,579.00 | 42.8K | 2.4B | 335.6K | Chart |
| LTF-I | NSE | 310.15 | +2.80% +8.45 | 314.70 | 302.75 | 7.8M | 2.4B | 48M | Chart |
| LTF26SEPFUT | NSE | 310.15 | +2.80% +8.45 | 314.70 | 302.75 | 7.8M | 2.4B | 48M | Chart |
| ASIANPAINT26JULFUT | NSE | 2,739.00 | +1.07% +29.00 | 2,750.00 | 2,705.80 | 880.3K | 2.4B | 944.8K | Chart |
| SONACOMS26JULFUT | NSE | 715.60 | -1.18% -8.55 | 721.80 | 709.95 | 3.4M | 2.4B | 5.5M | Chart |
| FEDERALBNK26JULFUT | NSE | 357.65 | +0.45% +1.60 | 357.85 | 354.10 | 6.7M | 2.4B | 4.8M | Chart |
| BAJAJFINSV26AUGFUT | NSE | 1,997.20 | -0.16% -3.20 | 2,033.20 | 1,984.80 | 1.2M | 2.4B | 883.2K | Chart |
| NHPC26AUGFUT | NSE | 76.71 | +0.47% +0.36 | 77.67 | 75.75 | 30.7M | 2.4B | 7.9M | Chart |
| HINDUNILVR-I | NSE | 1,947.20 | -0.27% -5.30 | 1,961.50 | 1,943.10 | 1.2M | 2.3B | 14.3M | Chart |
HINDPETRO26AUGFUT +1.02% 374.90 7.2M RVNL26AUGFUT -0.89% 219.11 12.2M ONGC26AUGFUT -0.91% 233.89 11.4M RECLTD26JULFUT -0.35% 367.15 7.3M GRASIM26JULFUT -0.27% 3,105.40 860.8K KAYNES26AUGFUT +1.87% 3,916.90 681.2K COLPAL26AUGFUT -0.78% 1,866.50 1.4M CUMMINSIND26JULFUT -2.90% 5,475.00 482.6K SOLARINDS26JULFUT -1.30% 18,401.00 142.9K PATANJALI26AUGFUT -0.50% 348.40 7.5M CROMPTON26JULFUT -0.72% 247.75 10.6M TATACONSUM26JULFUT -1.83% 1,086.40 2.4M WAAREEENER-I +2.31% 2,532.30 1M WAAREEENER26SEPFUT +2.31% 2,532.30 1M INOXWIND26JULFUT -3.61% 75.50 34.3M AUROPHARMA26AUGFUT +1.14% 1,626.50 1.6M GAIL26JULFUT +0.63% 175.85 14.7M GVT&D26JULFUT -2.42% 4,105.00 628.5K ABCAPITAL26AUGFUT -1.26% 406.60 6.3M DIVISLAB-I -0.09% 9,360.00 272.2K DIVISLAB26SEPFUT -0.09% 9,360.00 272.2K DABUR26AUGFUT -0.85% 394.60 6.4M TATACONSUM26AUGFUT +0.32% 1,057.80 2.4M INDIANB26JULFUT +1.20% 841.00 3M CGPOWER-I +3.10% 908.55 2.8M CGPOWER26SEPFUT +3.10% 908.55 2.8M JSWSTEEL-I +1.05% 1,273.00 2M JSWSTEEL26SEPFUT +1.05% 1,273.00 2M INDHOTEL26AUGFUT +1.02% 733.85 3.4M NBCC26AUGFUT +0.75% 89.11 27.8M HAVELLS26AUGFUT +0.16% 1,266.00 2M KAYNES26JULFUT +2.13% 3,255.70 761.3K RVNL26JULFUT -1.31% 221.50 11.1M HCLTECH-I -1.90% 1,238.30 2M HCLTECH26SEPFUT -1.90% 1,238.30 2M IRFC26AUGFUT -0.42% 85.50 28.6M MARUTI-II -1.73% 12,241.00 199.2K MARUTI26OCTFUT -1.73% 12,241.00 199.2K MAXHEALTH26AUGFUT +2.55% 1,014.60 2.4M TORNTPHARM26JULFUT -2.74% 4,895.00 497.5K BANKNIFTY-II +0.33% 56,783.20 42.8K BANKNIFTY26OCTFUT +0.33% 56,783.20 42.8K LTF-I +2.80% 310.15 7.8M LTF26SEPFUT +2.80% 310.15 7.8M ASIANPAINT26JULFUT +1.07% 2,739.00 880.3K SONACOMS26JULFUT -1.18% 715.60 3.4M FEDERALBNK26JULFUT +0.45% 357.65 6.7M BAJAJFINSV26AUGFUT -0.16% 1,997.20 1.2M NHPC26AUGFUT +0.47% 76.71 30.7M HINDUNILVR-I -0.27% 1,947.20 1.2M