1,045.70 -1.87% -19.90
- 1D High
- 1,074.00
- 1D Low
- 1,040.00
- 1D Volume
- 10.4M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
51–100 of 4,741 contracts
Live · refreshes every 15 seconds
1,045.70 -1.87% -19.90
- 1D High
- 1,074.00
- 1D Low
- 1,040.00
- 1D Volume
- 10.4M
85.61 -0.28% -0.24
- 1D High
- 86.47
- 1D Low
- 85.16
- 1D Volume
- 126.2M
369.90 -1.96% -7.40
- 1D High
- 382.90
- 1D Low
- 366.70
- 1D Volume
- 27.7M
3,257.00 -0.43% -14.00
- 1D High
- 3,288.10
- 1D Low
- 3,216.30
- 1D Volume
- 3.1M
1,684.20 +10.48% +159.80
- 1D High
- 1,690.70
- 1D Low
- 1,568.90
- 1D Volume
- 6M
329.65 +0.44% +1.45
- 1D High
- 330.70
- 1D Low
- 325.00
- 1D Volume
- 29.9M
7,725.00 +0.30% +22.75
- 1D High
- 7,739.25
- 1D Low
- 7,675.00
- 1D Volume
- 1.3M
2,995.20 -1.64% -49.80
- 1D High
- 3,035.30
- 1D Low
- 2,991.30
- 1D Volume
- 3.3M
3,335.00 +0.57% +19.00
- 1D High
- 3,349.90
- 1D Low
- 3,288.80
- 1D Volume
- 2.9M
284.60 -0.61% -1.75
- 1D High
- 288.00
- 1D Low
- 282.00
- 1D Volume
- 34.3M
1,344.90 -0.85% -11.50
- 1D High
- 1,362.90
- 1D Low
- 1,341.20
- 1D Volume
- 7.1M
1,344.90 -0.85% -11.50
- 1D High
- 1,362.90
- 1D Low
- 1,341.20
- 1D Volume
- 7.1M
207.90 +2.55% +5.17
- 1D High
- 207.90
- 1D Low
- 201.01
- 1D Volume
- 46M
3,457.00 -2.42% -85.80
- 1D High
- 3,564.90
- 1D Low
- 3,450.20
- 1D Volume
- 2.8M
2,291.00 +0.30% +6.90
- 1D High
- 2,310.00
- 1D Low
- 2,259.40
- 1D Volume
- 4.1M
4,089.00 +0.28% +11.30
- 1D High
- 4,114.50
- 1D Low
- 4,061.80
- 1D Volume
- 2.3M
14,541.10 -0.34% -49.65
- 1D High
- 14,627.35
- 1D Low
- 14,514.20
- 1D Volume
- 639.8K
1,859.60 +3.21% +57.80
- 1D High
- 1,869.80
- 1D Low
- 1,794.30
- 1D Volume
- 5M
1,816.90 +3.32% +58.30
- 1D High
- 1,824.80
- 1D Low
- 1,762.60
- 1D Volume
- 5M
1,816.90 +3.32% +58.30
- 1D High
- 1,824.80
- 1D Low
- 1,762.60
- 1D Volume
- 5M
22.79 -0.78% -0.18
- 1D High
- 23.04
- 1D Low
- 22.70
- 1D Volume
- 393.9M
415.05 +1.75% +7.15
- 1D High
- 419.05
- 1D Low
- 405.05
- 1D Volume
- 21.4M
1,003.00 -0.77% -7.80
- 1D High
- 1,019.90
- 1D Low
- 986.50
- 1D Volume
- 8.5M
3,268.50 +1.09% +35.40
- 1D High
- 3,275.00
- 1D Low
- 3,222.10
- 1D Volume
- 2.6M
430.00 -7.33% -34.00
- 1D High
- 469.90
- 1D Low
- 423.70
- 1D Volume
- 19.4M
1,226.00 -0.22% -2.70
- 1D High
- 1,234.40
- 1D Low
- 1,221.80
- 1D Volume
- 6.7M
237.50 +0.45% +1.07
- 1D High
- 239.50
- 1D Low
- 235.12
- 1D Volume
- 34.5M
342.90 -2.11% -7.40
- 1D High
- 349.90
- 1D Low
- 340.75
- 1D Volume
- 23.9M
154,498.00 +0.90% +1,384.00
- 1D High
- 154,696.00
- 1D Low
- 152,304.00
- 1D Volume
- 52.6K
154,498.00 +0.90% +1,384.00
- 1D High
- 154,696.00
- 1D Low
- 152,304.00
- 1D Volume
- 52.6K
1,700.00 +1.40% +23.50
- 1D High
- 1,706.70
- 1D Low
- 1,670.00
- 1D Volume
- 4.7M
609.30 +7.92% +44.70
- 1D High
- 612.40
- 1D Low
- 563.40
- 1D Volume
- 13.1M
13,765.00 +0.34% +46.00
- 1D High
- 13,819.00
- 1D Low
- 13,646.00
- 1D Volume
- 573.7K
165.98 -1.02% -1.71
- 1D High
- 168.29
- 1D Low
- 164.65
- 1D Volume
- 47M
306.55 +4.06% +11.95
- 1D High
- 309.30
- 1D Low
- 294.25
- 1D Volume
- 25.3M
127.50 +0.43% +0.54
- 1D High
- 128.79
- 1D Low
- 126.00
- 1D Volume
- 59.9M
1,335.80 +2.59% +33.70
- 1D High
- 1,342.90
- 1D Low
- 1,277.00
- 1D Volume
- 5.7M
181.77 +1.41% +2.53
- 1D High
- 182.28
- 1D Low
- 178.83
- 1D Volume
- 41.5M
124.27 -2.64% -3.37
- 1D High
- 126.86
- 1D Low
- 123.90
- 1D Volume
- 60.7M
385.25 -0.10% -0.40
- 1D High
- 387.00
- 1D Low
- 382.70
- 1D Volume
- 19.5M
14,999.80 +0.72% +107.70
- 1D High
- 15,008.00
- 1D Low
- 14,848.90
- 1D Volume
- 494.8K
579.20 +2.04% +11.60
- 1D High
- 583.95
- 1D Low
- 569.60
- 1D Volume
- 12.8M
1,637.60 -3.74% -63.60
- 1D High
- 1,692.20
- 1D Low
- 1,633.60
- 1D Volume
- 4.5M
208.07 -2.85% -6.11
- 1D High
- 214.69
- 1D Low
- 207.31
- 1D Volume
- 35.5M
410.85 -4.01% -17.15
- 1D High
- 422.90
- 1D Low
- 407.35
- 1D Volume
- 17.8M
1,052.80 +0.53% +5.50
- 1D High
- 1,085.20
- 1D Low
- 1,040.90
- 1D Volume
- 6.9M
324.50 -1.07% -3.50
- 1D High
- 326.85
- 1D Low
- 322.90
- 1D Volume
- 22.2M
22.51 -0.09% -0.020
- 1D High
- 22.64
- 1D Low
- 21.90
- 1D Volume
- 319.4M
399.95 +0.06% +0.25
- 1D High
- 401.45
- 1D Low
- 395.40
- 1D Volume
- 17.9M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| INFY-I | NSE | 1,045.70 | -1.87% -19.90 | 1,074.00 | 1,040.00 | 10.4M | 10.9B | 75M | Chart |
| INFY26SEPFUT | NSE | 1,045.70 | -1.87% -19.90 | 1,074.00 | 1,040.00 | 10.4M | 10.9B | 75M | Chart |
| NMDC26AUGFUT | NSE | 85.61 | -0.28% -0.24 | 86.47 | 85.16 | 126.2M | 10.8B | 17.2M | Chart |
| TATAPOWER26JULFUT | NSE | 369.90 | -1.96% -7.40 | 382.90 | 366.70 | 27.7M | 10.3B | 25.4M | Chart |
| GRASIM26AUGFUT | NSE | 3,257.00 | -0.43% -14.00 | 3,288.10 | 3,216.30 | 3.1M | 10.3B | 3.2M | Chart |
| COFORGE26JULFUT | NSE | 1,684.20 | +10.48% +159.80 | 1,690.70 | 1,568.90 | 6M | 10B | 4.1M | Chart |
| ETERNAL26AUGFUT | NSE | 329.65 | +0.44% +1.45 | 330.70 | 325.00 | 29.9M | 9.9B | 36.9M | Chart |
| ES1! | CME | 7,725.00 | +0.30% +22.75 | 7,739.25 | 7,675.00 | 1.3M | 9.9B | — | Chart |
| ADANIENT26JULFUT | NSE | 2,995.20 | -1.64% -49.80 | 3,035.30 | 2,991.30 | 3.3M | 9.9B | 2M | Chart |
| BSE26AUGFUT | NSE | 3,335.00 | +0.57% +19.00 | 3,349.90 | 3,288.80 | 2.9M | 9.8B | 1.9M | Chart |
| ITC26JULFUT | NSE | 284.60 | -0.61% -1.75 | 288.00 | 282.00 | 34.3M | 9.8B | 21.6M | Chart |
| ICICIBANK-I | NSE | 1,344.90 | -0.85% -11.50 | 1,362.90 | 1,341.20 | 7.1M | 9.6B | 96.5M | Chart |
| ICICIBANK26SEPFUT | NSE | 1,344.90 | -0.85% -11.50 | 1,362.90 | 1,341.20 | 7.1M | 9.6B | 96.5M | Chart |
| ADANIPOWER26AUGFUT | NSE | 207.90 | +2.55% +5.17 | 207.90 | 201.01 | 46M | 9.6B | 20.2M | Chart |
| BSE26JULFUT | NSE | 3,457.00 | -2.42% -85.80 | 3,564.90 | 3,450.20 | 2.8M | 9.5B | 1.5M | Chart |
| TCS26AUGFUT | NSE | 2,291.00 | +0.30% +6.90 | 2,310.00 | 2,259.40 | 4.1M | 9.5B | 3.7M | Chart |
| LT26AUGFUT | NSE | 4,089.00 | +0.28% +11.30 | 4,114.50 | 4,061.80 | 2.3M | 9.4B | 1.8M | Chart |
| MIDCPNIFTY26JULFUT | NSE | 14,541.10 | -0.34% -49.65 | 14,627.35 | 14,514.20 | 639.8K | 9.3B | 306K | Chart |
| LAURUSLABS26AUGFUT | NSE | 1,859.60 | +3.21% +57.80 | 1,869.80 | 1,794.30 | 5M | 9.3B | 3.5M | Chart |
| PAYTM-I | NSE | 1,816.90 | +3.32% +58.30 | 1,824.80 | 1,762.60 | 5M | 9.1B | 15.3M | Chart |
| PAYTM26SEPFUT | NSE | 1,816.90 | +3.32% +58.30 | 1,824.80 | 1,762.60 | 5M | 9.1B | 15.3M | Chart |
| YESBANK26JULFUT | NSE | 22.79 | -0.78% -0.18 | 23.04 | 22.70 | 393.9M | 9B | 339.5M | Chart |
| BEL26AUGFUT | NSE | 415.05 | +1.75% +7.15 | 419.05 | 405.05 | 21.4M | 8.9B | 18.7M | Chart |
| INDUSINDBK26AUGFUT | NSE | 1,003.00 | -0.77% -7.80 | 1,019.90 | 986.50 | 8.5M | 8.5B | 7M | Chart |
| M&M26JULFUT | NSE | 3,268.50 | +1.09% +35.40 | 3,275.00 | 3,222.10 | 2.6M | 8.5B | 2.6M | Chart |
| VBL26JULFUT | NSE | 430.00 | -7.33% -34.00 | 469.90 | 423.70 | 19.4M | 8.3B | 8.8M | Chart |
| AXISBANK26JULFUT | NSE | 1,226.00 | -0.22% -2.70 | 1,234.40 | 1,221.80 | 6.7M | 8.3B | 7.5M | Chart |
| JIOFIN26JULFUT | NSE | 237.50 | +0.45% +1.07 | 239.50 | 235.12 | 34.5M | 8.2B | 11.8M | Chart |
| NTPC26JULFUT | NSE | 342.90 | -2.11% -7.40 | 349.90 | 340.75 | 23.9M | 8.2B | 14.4M | Chart |
| GOLDM-I | MCX | 154,498.00 | +0.90% +1,384.00 | 154,696.00 | 152,304.00 | 52.6K | 8.1B | 31.6K | Chart |
| GOLDM26OCTFUT | MCX | 154,498.00 | +0.90% +1,384.00 | 154,696.00 | 152,304.00 | 52.6K | 8.1B | 31.6K | Chart |
| ADANIPORTS26AUGFUT | NSE | 1,700.00 | +1.40% +23.50 | 1,706.70 | 1,670.00 | 4.7M | 8B | 3.5M | Chart |
| KALYANKJIL26JULFUT | NSE | 609.30 | +7.92% +44.70 | 612.40 | 563.40 | 13.1M | 8B | 7M | Chart |
| MARUTI26JULFUT | NSE | 13,765.00 | +0.34% +46.00 | 13,819.00 | 13,646.00 | 573.7K | 7.9B | 288.4K | Chart |
| MOTHERSON26AUGFUT | NSE | 165.98 | -1.02% -1.71 | 168.29 | 164.65 | 47M | 7.8B | 35.8M | Chart |
| ETERNAL26JULFUT | NSE | 306.55 | +4.06% +11.95 | 309.30 | 294.25 | 25.3M | 7.8B | 26.7M | Chart |
| CANBK26AUGFUT | NSE | 127.50 | +0.43% +0.54 | 128.79 | 126.00 | 59.9M | 7.6B | 33M | Chart |
| ADANIGREEN26AUGFUT | NSE | 1,335.80 | +2.59% +33.70 | 1,342.90 | 1,277.00 | 5.7M | 7.6B | 2.6M | Chart |
| WIPRO26JULFUT | NSE | 181.77 | +1.41% +2.53 | 182.28 | 178.83 | 41.5M | 7.6B | 46.7M | Chart |
| CANBK26JULFUT | NSE | 124.27 | -2.64% -3.37 | 126.86 | 123.90 | 60.7M | 7.5B | 31.2M | Chart |
| KOTAKBANK26JULFUT | NSE | 385.25 | -0.10% -0.40 | 387.00 | 382.70 | 19.5M | 7.5B | 23.1M | Chart |
| MIDCPNIFTY26AUGFUT | NSE | 14,999.80 | +0.72% +107.70 | 15,008.00 | 14,848.90 | 494.8K | 7.4B | 343K | Chart |
| UPL26AUGFUT | NSE | 579.20 | +2.04% +11.60 | 583.95 | 569.60 | 12.8M | 7.4B | 9.7M | Chart |
| ADANIENSOL26JULFUT | NSE | 1,637.60 | -3.74% -63.60 | 1,692.20 | 1,633.60 | 4.5M | 7.4B | 2.2M | Chart |
| ADANIPOWER26JULFUT | NSE | 208.07 | -2.85% -6.11 | 214.69 | 207.31 | 35.5M | 7.4B | 19.6M | Chart |
| COALINDIA26JULFUT | NSE | 410.85 | -4.01% -17.15 | 422.90 | 407.35 | 17.8M | 7.3B | 14.8M | Chart |
| BAJFINANCE26JULFUT | NSE | 1,052.80 | +0.53% +5.50 | 1,085.20 | 1,040.90 | 6.9M | 7.2B | 9M | Chart |
| TMPV26JULFUT | NSE | 324.50 | -1.07% -3.50 | 326.85 | 322.90 | 22.2M | 7.2B | 20.8M | Chart |
| YESBANK26AUGFUT | NSE | 22.51 | -0.09% -0.020 | 22.64 | 21.90 | 319.4M | 7.2B | 169.4M | Chart |
| KOTAKBANK26AUGFUT | NSE | 399.95 | +0.06% +0.25 | 401.45 | 395.40 | 17.9M | 7.1B | 13.4M | Chart |
INFY-I -1.87% 1,045.70 10.4M INFY26SEPFUT -1.87% 1,045.70 10.4M NMDC26AUGFUT -0.28% 85.61 126.2M TATAPOWER26JULFUT -1.96% 369.90 27.7M GRASIM26AUGFUT -0.43% 3,257.00 3.1M COFORGE26JULFUT +10.48% 1,684.20 6M ETERNAL26AUGFUT +0.44% 329.65 29.9M ES1! +0.30% 7,725.00 1.3M ADANIENT26JULFUT -1.64% 2,995.20 3.3M BSE26AUGFUT +0.57% 3,335.00 2.9M ITC26JULFUT -0.61% 284.60 34.3M ICICIBANK-I -0.85% 1,344.90 7.1M ICICIBANK26SEPFUT -0.85% 1,344.90 7.1M ADANIPOWER26AUGFUT +2.55% 207.90 46M BSE26JULFUT -2.42% 3,457.00 2.8M TCS26AUGFUT +0.30% 2,291.00 4.1M LT26AUGFUT +0.28% 4,089.00 2.3M MIDCPNIFTY26JULFUT -0.34% 14,541.10 639.8K LAURUSLABS26AUGFUT +3.21% 1,859.60 5M PAYTM-I +3.32% 1,816.90 5M PAYTM26SEPFUT +3.32% 1,816.90 5M YESBANK26JULFUT -0.78% 22.79 393.9M BEL26AUGFUT +1.75% 415.05 21.4M INDUSINDBK26AUGFUT -0.77% 1,003.00 8.5M M&M26JULFUT +1.09% 3,268.50 2.6M VBL26JULFUT -7.33% 430.00 19.4M AXISBANK26JULFUT -0.22% 1,226.00 6.7M JIOFIN26JULFUT +0.45% 237.50 34.5M NTPC26JULFUT -2.11% 342.90 23.9M GOLDM-I +0.90% 154,498.00 52.6K GOLDM26OCTFUT +0.90% 154,498.00 52.6K ADANIPORTS26AUGFUT +1.40% 1,700.00 4.7M KALYANKJIL26JULFUT +7.92% 609.30 13.1M MARUTI26JULFUT +0.34% 13,765.00 573.7K MOTHERSON26AUGFUT -1.02% 165.98 47M ETERNAL26JULFUT +4.06% 306.55 25.3M CANBK26AUGFUT +0.43% 127.50 59.9M ADANIGREEN26AUGFUT +2.59% 1,335.80 5.7M WIPRO26JULFUT +1.41% 181.77 41.5M CANBK26JULFUT -2.64% 124.27 60.7M KOTAKBANK26JULFUT -0.10% 385.25 19.5M MIDCPNIFTY26AUGFUT +0.72% 14,999.80 494.8K UPL26AUGFUT +2.04% 579.20 12.8M ADANIENSOL26JULFUT -3.74% 1,637.60 4.5M ADANIPOWER26JULFUT -2.85% 208.07 35.5M COALINDIA26JULFUT -4.01% 410.85 17.8M BAJFINANCE26JULFUT +0.53% 1,052.80 6.9M TMPV26JULFUT -1.07% 324.50 22.2M YESBANK26AUGFUT -0.09% 22.51 319.4M KOTAKBANK26AUGFUT +0.06% 399.95 17.9M