287.25 +0.70% +2.00
- 1D High
- 291.00
- 1D Low
- 282.35
- 1D Volume
- 13.4M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
251–300 of 4,741 contracts
Live · refreshes every 15 seconds
11,316.00 +1.76% +196.00
- 1D High
- 11,467.00
- 1D Low
- 11,187.00
- 1D Volume
- 339.2K
1,591.60 +2.78% +43.10
- 1D High
- 1,592.40
- 1D Low
- 1,529.00
- 1D Volume
- 2.4M
1,228.40 +2.92% +34.90
- 1D High
- 1,248.40
- 1D Low
- 1,193.00
- 1D Volume
- 3.1M
2,186.00 +0.17% +3.80
- 1D High
- 2,187.00
- 1D Low
- 2,158.00
- 1D Volume
- 1.7M
1,132.00 -1.88% -21.70
- 1D High
- 1,150.40
- 1D Low
- 1,130.40
- 1D Volume
- 3.4M
122.00 +6.02% +6.93
- 1D High
- 123.15
- 1D Low
- 114.13
- 1D Volume
- 31.1M
312.60 +0.24% +0.75
- 1D High
- 314.45
- 1D Low
- 307.25
- 1D Volume
- 12.1M
139.22 +0.96% +1.32
- 1D High
- 139.41
- 1D Low
- 136.59
- 1D Volume
- 27.2M
344.65 -3.53% -12.60
- 1D High
- 357.95
- 1D Low
- 341.30
- 1D Volume
- 10.9M
259.25 -2.30% -6.10
- 1D High
- 265.95
- 1D Low
- 258.15
- 1D Volume
- 14.4M
526.00 -0.65% -3.45
- 1D High
- 528.70
- 1D Low
- 522.80
- 1D Volume
- 7.1M
186.52 -0.84% -1.58
- 1D High
- 188.50
- 1D Low
- 185.81
- 1D Volume
- 20M
186.52 -0.84% -1.58
- 1D High
- 188.50
- 1D Low
- 185.81
- 1D Volume
- 20M
1,547.40 -1.21% -18.90
- 1D High
- 1,566.90
- 1D Low
- 1,529.50
- 1D Volume
- 2.4M
1,547.40 -1.21% -18.90
- 1D High
- 1,566.90
- 1D Low
- 1,529.50
- 1D Volume
- 2.4M
3,885.00 +0.78% +30.10
- 1D High
- 3,898.00
- 1D Low
- 3,846.10
- 1D Volume
- 951.7K
3,885.00 +0.78% +30.10
- 1D High
- 3,898.00
- 1D Low
- 3,846.10
- 1D Volume
- 951.7K
14,521.00 +0.57% +82.20
- 1D High
- 14,565.50
- 1D Low
- 14,466.00
- 1D Volume
- 252.7K
14,521.00 +0.57% +82.20
- 1D High
- 14,565.50
- 1D Low
- 14,466.00
- 1D Volume
- 252.7K
148.34 -0.65% -0.97
- 1D High
- 148.74
- 1D Low
- 145.70
- 1D Volume
- 24.7M
302.00 +5.52% +15.80
- 1D High
- 302.95
- 1D Low
- 283.85
- 1D Volume
- 12.1M
590.25 -2.10% -12.65
- 1D High
- 601.00
- 1D Low
- 587.20
- 1D Volume
- 6.2M
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
52,138.00 -0.11% -56.00
- 1D High
- 52,380.00
- 1D Low
- 51,888.00
- 1D Volume
- 68.2K
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
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SWIGGY26AUGFUT | NSE | 287.25 | +0.70% +2.00 | 291.00 | 282.35 | 13.4M | 3.9B | 8.9M | Chart |
| OFSS26JULFUT | NSE | 11,316.00 | +1.76% +196.00 | 11,467.00 | 11,187.00 | 339.2K | 3.8B | 208.9K | Chart |
| ADANIENSOL26AUGFUT | NSE | 1,591.60 | +2.78% +43.10 | 1,592.40 | 1,529.00 | 2.4M | 3.8B | 2.2M | Chart |
| NAUKRI26JULFUT | NSE | 1,228.40 | +2.92% +34.90 | 1,248.40 | 1,193.00 | 3.1M | 3.8B | 2.5M | Chart |
| LUPIN26AUGFUT | NSE | 2,186.00 | +0.17% +3.80 | 2,187.00 | 2,158.00 | 1.7M | 3.8B | 1.5M | Chart |
| DRREDDY26JULFUT | NSE | 1,132.00 | -1.88% -21.70 | 1,150.40 | 1,130.40 | 3.4M | 3.8B | 3.6M | Chart |
| IREDA26AUGFUT | NSE | 122.00 | +6.02% +6.93 | 123.15 | 114.13 | 31.1M | 3.8B | 8.4M | Chart |
| LTF26JULFUT | NSE | 312.60 | +0.24% +0.75 | 314.45 | 307.25 | 12.1M | 3.8B | 3.7M | Chart |
| IOC26AUGFUT | NSE | 139.22 | +0.96% +1.32 | 139.41 | 136.59 | 27.2M | 3.8B | 25.1M | Chart |
| FEDERALBNK26AUGFUT | NSE | 344.65 | -3.53% -12.60 | 357.95 | 341.30 | 10.9M | 3.8B | 8.7M | Chart |
| VEDL26JULFUT | NSE | 259.25 | -2.30% -6.10 | 265.95 | 258.15 | 14.4M | 3.7B | 14.3M | Chart |
| HINDZINC26JULFUT | NSE | 526.00 | -0.65% -3.45 | 528.70 | 522.80 | 7.1M | 3.7B | 3.8M | Chart |
| TATASTEEL-I | NSE | 186.52 | -0.84% -1.58 | 188.50 | 185.81 | 20M | 3.7B | 271M | Chart |
| TATASTEEL26SEPFUT | NSE | 186.52 | -0.84% -1.58 | 188.50 | 185.81 | 20M | 3.7B | 271M | Chart |
| TECHM-I | NSE | 1,547.40 | -1.21% -18.90 | 1,566.90 | 1,529.50 | 2.4M | 3.7B | 21.2M | Chart |
| TECHM26SEPFUT | NSE | 1,547.40 | -1.21% -18.90 | 1,566.90 | 1,529.50 | 2.4M | 3.7B | 21.2M | Chart |
| LT-I | NSE | 3,885.00 | +0.78% +30.10 | 3,898.00 | 3,846.10 | 951.7K | 3.7B | 10.8M | Chart |
| LT26SEPFUT | NSE | 3,885.00 | +0.78% +30.10 | 3,898.00 | 3,846.10 | 951.7K | 3.7B | 10.8M | Chart |
| MIDCPNIFTY-I | NSE | 14,521.00 | +0.57% +82.20 | 14,565.50 | 14,466.00 | 252.7K | 3.7B | 2.8M | Chart |
| MIDCPNIFTY26SEPFUT | NSE | 14,521.00 | +0.57% +82.20 | 14,565.50 | 14,466.00 | 252.7K | 3.7B | 2.8M | Chart |
| MOTHERSON26JULFUT | NSE | 148.34 | -0.65% -0.97 | 148.74 | 145.70 | 24.7M | 3.7B | 21.5M | Chart |
| ANGELONE26AUGFUT | NSE | 302.00 | +5.52% +15.80 | 302.95 | 283.85 | 12.1M | 3.7B | 7.2M | 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 |
| YM1! | CBOT | 52,138.00 | -0.11% -56.00 | 52,380.00 | 51,888.00 | 68.2K | 3.6B | — | 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 |
SWIGGY26AUGFUT +0.70% 287.25 13.4M OFSS26JULFUT +1.76% 11,316.00 339.2K ADANIENSOL26AUGFUT +2.78% 1,591.60 2.4M NAUKRI26JULFUT +2.92% 1,228.40 3.1M LUPIN26AUGFUT +0.17% 2,186.00 1.7M DRREDDY26JULFUT -1.88% 1,132.00 3.4M IREDA26AUGFUT +6.02% 122.00 31.1M LTF26JULFUT +0.24% 312.60 12.1M IOC26AUGFUT +0.96% 139.22 27.2M FEDERALBNK26AUGFUT -3.53% 344.65 10.9M VEDL26JULFUT -2.30% 259.25 14.4M HINDZINC26JULFUT -0.65% 526.00 7.1M TATASTEEL-I -0.84% 186.52 20M TATASTEEL26SEPFUT -0.84% 186.52 20M TECHM-I -1.21% 1,547.40 2.4M TECHM26SEPFUT -1.21% 1,547.40 2.4M LT-I +0.78% 3,885.00 951.7K LT26SEPFUT +0.78% 3,885.00 951.7K MIDCPNIFTY-I +0.57% 14,521.00 252.7K MIDCPNIFTY26SEPFUT +0.57% 14,521.00 252.7K MOTHERSON26JULFUT -0.65% 148.34 24.7M ANGELONE26AUGFUT +5.52% 302.00 12.1M 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 YM1! -0.11% 52,138.00 68.2K 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