9,115.50 +0.98% +88.50
- 1D High
- 9,135.50
- 1D Low
- 9,000.00
- 1D Volume
- 593.9K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
151–200 of 4,741 contracts
Live · refreshes every 15 seconds
1,138.80 +1.76% +19.70
- 1D High
- 1,151.10
- 1D Low
- 1,113.90
- 1D Volume
- 4.7M
174.77 +1.16% +2.00
- 1D High
- 176.00
- 1D Low
- 171.71
- 1D Volume
- 30.5M
83.98 +0.54% +0.45
- 1D High
- 84.28
- 1D Low
- 82.82
- 1D Volume
- 63M
506.50 +3.22% +15.80
- 1D High
- 507.95
- 1D Low
- 489.75
- 1D Volume
- 10.3M
85.45 -0.20% -0.17
- 1D High
- 86.27
- 1D Low
- 84.10
- 1D Volume
- 61.3M
365.10 -0.45% -1.65
- 1D High
- 369.60
- 1D Low
- 363.40
- 1D Volume
- 14.2M
302.85 -4.15% -13.10
- 1D High
- 310.95
- 1D Low
- 302.55
- 1D Volume
- 17.2M
302.85 -4.15% -13.10
- 1D High
- 310.95
- 1D Low
- 302.55
- 1D Volume
- 17.2M
116.11 +0.55% +0.64
- 1D High
- 116.64
- 1D Low
- 115.07
- 1D Volume
- 44.4M
734.85 +2.24% +16.10
- 1D High
- 738.50
- 1D Low
- 721.00
- 1D Volume
- 7M
734.85 +2.24% +16.10
- 1D High
- 738.50
- 1D Low
- 721.00
- 1D Volume
- 7M
328.85 +1.59% +5.15
- 1D High
- 329.95
- 1D Low
- 325.90
- 1D Volume
- 15.6M
328.85 +1.59% +5.15
- 1D High
- 329.95
- 1D Low
- 325.90
- 1D Volume
- 15.6M
238.38 -0.08% -0.19
- 1D High
- 240.13
- 1D Low
- 235.93
- 1D Volume
- 21.5M
4,616.10 -0.23% -10.70
- 1D High
- 4,633.50
- 1D Low
- 4,493.10
- 1D Volume
- 1.1M
2,941.50 +1.12% +32.60
- 1D High
- 2,952.90
- 1D Low
- 2,894.20
- 1D Volume
- 1.7M
5,643.50 -0.06% -3.50
- 1D High
- 5,668.00
- 1D Low
- 5,575.50
- 1D Volume
- 891.9K
437.15 +2.43% +10.35
- 1D High
- 438.80
- 1D Low
- 423.70
- 1D Volume
- 11.5M
404.00 -0.54% -2.20
- 1D High
- 407.75
- 1D Low
- 398.10
- 1D Volume
- 12.3M
1,312.50 -0.49% -6.50
- 1D High
- 1,345.00
- 1D Low
- 1,307.60
- 1D Volume
- 3.8M
11,400.00 +1.69% +189.50
- 1D High
- 11,454.50
- 1D Low
- 11,155.00
- 1D Volume
- 432.3K
2,719.00 -1.31% -36.00
- 1D High
- 2,765.60
- 1D Low
- 2,696.70
- 1D Volume
- 1.8M
13,720.00 +1.19% +162.00
- 1D High
- 13,720.00
- 1D Low
- 13,448.00
- 1D Volume
- 358K
371.25 -0.27% -1.00
- 1D High
- 374.40
- 1D Low
- 368.80
- 1D Volume
- 13.2M
383.85 +2.01% +7.55
- 1D High
- 388.95
- 1D Low
- 375.35
- 1D Volume
- 12.7M
13,944.00 +0.93% +129.00
- 1D High
- 13,960.00
- 1D Low
- 13,716.00
- 1D Volume
- 350.3K
416.45 -0.22% -0.90
- 1D High
- 419.35
- 1D Low
- 414.75
- 1D Volume
- 11.7M
416.45 -0.22% -0.90
- 1D High
- 419.35
- 1D Low
- 414.75
- 1D Volume
- 11.7M
4,177.20 +1.16% +48.00
- 1D High
- 4,194.90
- 1D Low
- 4,130.00
- 1D Volume
- 1.2M
4,177.20 +1.16% +48.00
- 1D High
- 4,194.90
- 1D Low
- 4,130.00
- 1D Volume
- 1.2M
1,367.70 -0.81% -11.20
- 1D High
- 1,391.20
- 1D Low
- 1,333.10
- 1D Volume
- 3.5M
1,367.70 -0.81% -11.20
- 1D High
- 1,391.20
- 1D Low
- 1,333.10
- 1D Volume
- 3.5M
181.00 -0.49% -0.90
- 1D High
- 182.29
- 1D Low
- 178.42
- 1D Volume
- 26.4M
523.00 +2.81% +14.30
- 1D High
- 527.50
- 1D Low
- 506.60
- 1D Volume
- 9.1M
1,312.10 -0.81% -10.70
- 1D High
- 1,330.90
- 1D Low
- 1,294.30
- 1D Volume
- 3.6M
111.26 -0.40% -0.45
- 1D High
- 112.15
- 1D Low
- 111.08
- 1D Volume
- 41.9M
334.85 +0.03% +0.10
- 1D High
- 336.40
- 1D Low
- 326.70
- 1D Volume
- 13.9M
334.85 +0.03% +0.10
- 1D High
- 336.40
- 1D Low
- 326.70
- 1D Volume
- 13.9M
1,085.00 +0.52% +5.60
- 1D High
- 1,088.00
- 1D Low
- 1,067.10
- 1D Volume
- 4.3M
3,219.30 +0.75% +24.10
- 1D High
- 3,223.80
- 1D Low
- 3,170.00
- 1D Volume
- 1.4M
166.28 +2.16% +3.51
- 1D High
- 167.53
- 1D Low
- 160.05
- 1D Volume
- 27.5M
1,790.40 +0.99% +17.60
- 1D High
- 1,790.40
- 1D Low
- 1,760.00
- 1D Volume
- 2.6M
1,040.80 +0.31% +3.20
- 1D High
- 1,048.00
- 1D Low
- 1,032.40
- 1D Volume
- 4.4M
381.05 -1.83% -7.10
- 1D High
- 389.80
- 1D Low
- 380.70
- 1D Volume
- 11.9M
3,077.00 -0.46% -14.20
- 1D High
- 3,106.80
- 1D Low
- 3,066.40
- 1D Volume
- 1.5M
3,077.00 -0.46% -14.20
- 1D High
- 3,106.80
- 1D Low
- 3,066.40
- 1D Volume
- 1.5M
433.00 -0.90% -3.95
- 1D High
- 439.90
- 1D Low
- 429.45
- 1D Volume
- 10.4M
1,971.70 +2.70% +51.80
- 1D High
- 1,998.90
- 1D Low
- 1,942.00
- 1D Volume
- 2.3M
1,971.70 +2.70% +51.80
- 1D High
- 1,998.90
- 1D Low
- 1,942.00
- 1D Volume
- 2.3M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| POLYCAB26JULFUT | NSE | 9,115.50 | +0.98% +88.50 | 9,135.50 | 9,000.00 | 593.9K | 5.4B | 422.8K | Chart |
| SHRIRAMFIN26AUGFUT | NSE | 1,138.80 | +1.76% +19.70 | 1,151.10 | 1,113.90 | 4.7M | 5.4B | 1.9M | Chart |
| ASHOKLEY26AUGFUT | NSE | 174.77 | +1.16% +2.00 | 176.00 | 171.71 | 30.5M | 5.3B | 22.7M | Chart |
| NMDC26JULFUT | NSE | 83.98 | +0.54% +0.45 | 84.28 | 82.82 | 63M | 5.3B | 89M | Chart |
| LICHSGFIN26AUGFUT | NSE | 506.50 | +3.22% +15.80 | 507.95 | 489.75 | 10.3M | 5.2B | 5M | Chart |
| IDFCFIRSTB26AUGFUT | NSE | 85.45 | -0.20% -0.17 | 86.27 | 84.10 | 61.3M | 5.2B | 25.5M | Chart |
| MANAPPURAM26AUGFUT | NSE | 365.10 | -0.45% -1.65 | 369.60 | 363.40 | 14.2M | 5.2B | 4.8M | Chart |
| TMPV-I | NSE | 302.85 | -4.15% -13.10 | 310.95 | 302.55 | 17.2M | 5.2B | 86M | Chart |
| TMPV26SEPFUT | NSE | 302.85 | -4.15% -13.10 | 310.95 | 302.55 | 17.2M | 5.2B | 86M | Chart |
| PNB26AUGFUT | NSE | 116.11 | +0.55% +0.64 | 116.64 | 115.07 | 44.4M | 5.2B | 25.5M | Chart |
| HDFCBANK-II | NSE | 734.85 | +2.24% +16.10 | 738.50 | 721.00 | 7M | 5.1B | 68.4M | Chart |
| HDFCBANK26OCTFUT | NSE | 734.85 | +2.24% +16.10 | 738.50 | 721.00 | 7M | 5.1B | 68.4M | Chart |
| ETERNAL-I | NSE | 328.85 | +1.59% +5.15 | 329.95 | 325.90 | 15.6M | 5.1B | 142.6M | Chart |
| ETERNAL26SEPFUT | NSE | 328.85 | +1.59% +5.15 | 329.95 | 325.90 | 15.6M | 5.1B | 142.6M | Chart |
| ONGC26JULFUT | NSE | 238.38 | -0.08% -0.19 | 240.13 | 235.93 | 21.5M | 5.1B | 28.6M | Chart |
| HAL26JULFUT | NSE | 4,616.10 | -0.23% -10.70 | 4,633.50 | 4,493.10 | 1.1M | 5.1B | 632.6K | Chart |
| TRENT26AUGFUT | NSE | 2,941.50 | +1.12% +32.60 | 2,952.90 | 2,894.20 | 1.7M | 5.1B | 1.1M | Chart |
| HEROMOTOCO26AUGFUT | NSE | 5,643.50 | -0.06% -3.50 | 5,668.00 | 5,575.50 | 891.9K | 5B | 824.3K | Chart |
| VBL26AUGFUT | NSE | 437.15 | +2.43% +10.35 | 438.80 | 423.70 | 11.5M | 5B | 4.7M | Chart |
| COALINDIA26AUGFUT | NSE | 404.00 | -0.54% -2.20 | 407.75 | 398.10 | 12.3M | 5B | 10.3M | Chart |
| JSWSTEEL26AUGFUT | NSE | 1,312.50 | -0.49% -6.50 | 1,345.00 | 1,307.60 | 3.8M | 4.9B | 2.1M | Chart |
| BAJAJ-AUTO26JULFUT | NSE | 11,400.00 | +1.69% +189.50 | 11,454.50 | 11,155.00 | 432.3K | 4.9B | 626.5K | Chart |
| MCX26JULFUT | NSE | 2,719.00 | -1.31% -36.00 | 2,765.60 | 2,696.70 | 1.8M | 4.9B | 1.4M | Chart |
| MARUTI26AUGFUT | NSE | 13,720.00 | +1.19% +162.00 | 13,720.00 | 13,448.00 | 358K | 4.9B | 316.7K | Chart |
| TATAPOWER26AUGFUT | NSE | 371.25 | -0.27% -1.00 | 374.40 | 368.80 | 13.2M | 4.9B | 9M | Chart |
| INDUSTOWER26AUGFUT | NSE | 383.85 | +2.01% +7.55 | 388.95 | 375.35 | 12.7M | 4.9B | 5M | Chart |
| DIXON26JULFUT | NSE | 13,944.00 | +0.93% +129.00 | 13,960.00 | 13,716.00 | 350.3K | 4.9B | 218.3K | Chart |
| KOTAKBANK-I | NSE | 416.45 | -0.22% -0.90 | 419.35 | 414.75 | 11.7M | 4.9B | 162.2M | Chart |
| KOTAKBANK26SEPFUT | NSE | 416.45 | -0.22% -0.90 | 419.35 | 414.75 | 11.7M | 4.9B | 162.2M | Chart |
| TVSMOTOR-I | NSE | 4,177.20 | +1.16% +48.00 | 4,194.90 | 4,130.00 | 1.2M | 4.8B | 7.6M | Chart |
| TVSMOTOR26SEPFUT | NSE | 4,177.20 | +1.16% +48.00 | 4,194.90 | 4,130.00 | 1.2M | 4.8B | 7.6M | Chart |
| NESTLEIND-I | NSE | 1,367.70 | -0.81% -11.20 | 1,391.20 | 1,333.10 | 3.5M | 4.8B | 9.9M | Chart |
| NESTLEIND26SEPFUT | NSE | 1,367.70 | -0.81% -11.20 | 1,391.20 | 1,333.10 | 3.5M | 4.8B | 9.9M | Chart |
| WIPRO26AUGFUT | NSE | 181.00 | -0.49% -0.90 | 182.29 | 178.42 | 26.4M | 4.8B | 20.2M | Chart |
| JUBLFOOD26AUGFUT | NSE | 523.00 | +2.81% +14.30 | 527.50 | 506.60 | 9.1M | 4.8B | 9.1M | Chart |
| HCLTECH26AUGFUT | NSE | 1,312.10 | -0.81% -10.70 | 1,330.90 | 1,294.30 | 3.6M | 4.7B | 2.2M | Chart |
| PNB26JULFUT | NSE | 111.26 | -0.40% -0.45 | 112.15 | 111.08 | 41.9M | 4.7B | 21.3M | Chart |
| FEDERALBNK-I | NSE | 334.85 | +0.03% +0.10 | 336.40 | 326.70 | 13.9M | 4.7B | 75.2M | Chart |
| FEDERALBNK26SEPFUT | NSE | 334.85 | +0.03% +0.10 | 336.40 | 326.70 | 13.9M | 4.7B | 75.2M | Chart |
| BAJFINANCE26AUGFUT | NSE | 1,085.00 | +0.52% +5.60 | 1,088.00 | 1,067.10 | 4.3M | 4.7B | 7M | Chart |
| MUTHOOTFIN26AUGFUT | NSE | 3,219.30 | +0.75% +24.10 | 3,223.80 | 3,170.00 | 1.4M | 4.6B | 1M | Chart |
| SAIL26JULFUT | NSE | 166.28 | +2.16% +3.51 | 167.53 | 160.05 | 27.5M | 4.6B | 19.4M | Chart |
| ADANIPORTS26JULFUT | NSE | 1,790.40 | +0.99% +17.60 | 1,790.40 | 1,760.00 | 2.6M | 4.6B | 2.3M | Chart |
| SHRIRAMFIN26JULFUT | NSE | 1,040.80 | +0.31% +3.20 | 1,048.00 | 1,032.40 | 4.4M | 4.5B | 2.1M | Chart |
| RBLBANK26AUGFUT | NSE | 381.05 | -1.83% -7.10 | 389.80 | 380.70 | 11.9M | 4.5B | 6.4M | Chart |
| M&M-I | NSE | 3,077.00 | -0.46% -14.20 | 3,106.80 | 3,066.40 | 1.5M | 4.5B | 11.6M | Chart |
| M&M26SEPFUT | NSE | 3,077.00 | -0.46% -14.20 | 3,106.80 | 3,066.40 | 1.5M | 4.5B | 11.6M | Chart |
| BIOCON26JULFUT | NSE | 433.00 | -0.90% -3.95 | 439.90 | 429.45 | 10.4M | 4.5B | 7.1M | Chart |
| BHARATFORG-I | NSE | 1,971.70 | +2.70% +51.80 | 1,998.90 | 1,942.00 | 2.3M | 4.5B | 8.9M | Chart |
| BHARATFORG26SEPFUT | NSE | 1,971.70 | +2.70% +51.80 | 1,998.90 | 1,942.00 | 2.3M | 4.5B | 8.9M | Chart |
POLYCAB26JULFUT +0.98% 9,115.50 593.9K SHRIRAMFIN26AUGFUT +1.76% 1,138.80 4.7M ASHOKLEY26AUGFUT +1.16% 174.77 30.5M NMDC26JULFUT +0.54% 83.98 63M LICHSGFIN26AUGFUT +3.22% 506.50 10.3M IDFCFIRSTB26AUGFUT -0.20% 85.45 61.3M MANAPPURAM26AUGFUT -0.45% 365.10 14.2M TMPV-I -4.15% 302.85 17.2M TMPV26SEPFUT -4.15% 302.85 17.2M PNB26AUGFUT +0.55% 116.11 44.4M HDFCBANK-II +2.24% 734.85 7M HDFCBANK26OCTFUT +2.24% 734.85 7M ETERNAL-I +1.59% 328.85 15.6M ETERNAL26SEPFUT +1.59% 328.85 15.6M ONGC26JULFUT -0.08% 238.38 21.5M HAL26JULFUT -0.23% 4,616.10 1.1M TRENT26AUGFUT +1.12% 2,941.50 1.7M HEROMOTOCO26AUGFUT -0.06% 5,643.50 891.9K VBL26AUGFUT +2.43% 437.15 11.5M COALINDIA26AUGFUT -0.54% 404.00 12.3M JSWSTEEL26AUGFUT -0.49% 1,312.50 3.8M BAJAJ-AUTO26JULFUT +1.69% 11,400.00 432.3K MCX26JULFUT -1.31% 2,719.00 1.8M MARUTI26AUGFUT +1.19% 13,720.00 358K TATAPOWER26AUGFUT -0.27% 371.25 13.2M INDUSTOWER26AUGFUT +2.01% 383.85 12.7M DIXON26JULFUT +0.93% 13,944.00 350.3K KOTAKBANK-I -0.22% 416.45 11.7M KOTAKBANK26SEPFUT -0.22% 416.45 11.7M TVSMOTOR-I +1.16% 4,177.20 1.2M TVSMOTOR26SEPFUT +1.16% 4,177.20 1.2M NESTLEIND-I -0.81% 1,367.70 3.5M NESTLEIND26SEPFUT -0.81% 1,367.70 3.5M WIPRO26AUGFUT -0.49% 181.00 26.4M JUBLFOOD26AUGFUT +2.81% 523.00 9.1M HCLTECH26AUGFUT -0.81% 1,312.10 3.6M PNB26JULFUT -0.40% 111.26 41.9M FEDERALBNK-I +0.03% 334.85 13.9M FEDERALBNK26SEPFUT +0.03% 334.85 13.9M BAJFINANCE26AUGFUT +0.52% 1,085.00 4.3M MUTHOOTFIN26AUGFUT +0.75% 3,219.30 1.4M SAIL26JULFUT +2.16% 166.28 27.5M ADANIPORTS26JULFUT +0.99% 1,790.40 2.6M SHRIRAMFIN26JULFUT +0.31% 1,040.80 4.4M RBLBANK26AUGFUT -1.83% 381.05 11.9M M&M-I -0.46% 3,077.00 1.5M M&M26SEPFUT -0.46% 3,077.00 1.5M BIOCON26JULFUT -0.90% 433.00 10.4M BHARATFORG-I +2.70% 1,971.70 2.3M BHARATFORG26SEPFUT +2.70% 1,971.70 2.3M