988.00 +0.27% +2.70
- 1D High
- 1,001.00
- 1D Low
- 985.20
- 1D Volume
- 3.5M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
301–350 of 4,741 contracts
Live · refreshes every 15 seconds
547.50 -0.29% -1.60
- 1D High
- 554.80
- 1D Low
- 544.90
- 1D Volume
- 6.3M
436.25 +1.74% +7.45
- 1D High
- 436.40
- 1D Low
- 429.60
- 1D Volume
- 7.9M
436.25 +1.74% +7.45
- 1D High
- 436.40
- 1D Low
- 429.60
- 1D Volume
- 7.9M
589.90 +2.78% +15.95
- 1D High
- 593.50
- 1D Low
- 580.00
- 1D Volume
- 5.9M
589.90 +2.78% +15.95
- 1D High
- 593.50
- 1D Low
- 580.00
- 1D Volume
- 5.9M
3,270.20 +0.16% +5.10
- 1D High
- 3,308.00
- 1D Low
- 3,251.00
- 1D Volume
- 1.1M
3,270.20 +0.16% +5.10
- 1D High
- 3,308.00
- 1D Low
- 3,251.00
- 1D Volume
- 1.1M
558.50 +0.90% +5.00
- 1D High
- 559.25
- 1D Low
- 551.60
- 1D Volume
- 6.2M
2,289.90 -2.13% -49.90
- 1D High
- 2,328.20
- 1D Low
- 2,272.60
- 1D Volume
- 1.5M
1,266.10 +0.77% +9.70
- 1D High
- 1,289.90
- 1D Low
- 1,234.40
- 1D Volume
- 2.7M
5,148.20 +0.69% +35.50
- 1D High
- 5,174.90
- 1D Low
- 5,108.10
- 1D Volume
- 666.5K
960.10 -0.35% -3.40
- 1D High
- 983.20
- 1D Low
- 957.70
- 1D Volume
- 3.6M
960.10 -0.35% -3.40
- 1D High
- 983.20
- 1D Low
- 957.70
- 1D Volume
- 3.6M
364.40 +0.57% +2.05
- 1D High
- 367.50
- 1D Low
- 360.30
- 1D Volume
- 9.4M
2,208.00 +2.96% +63.50
- 1D High
- 2,211.50
- 1D Low
- 2,152.00
- 1D Volume
- 1.5M
2,208.00 +2.96% +63.50
- 1D High
- 2,211.50
- 1D Low
- 2,152.00
- 1D Volume
- 1.5M
2,642.80 -0.81% -21.70
- 1D High
- 2,687.00
- 1D Low
- 2,639.00
- 1D Volume
- 1.3M
2,029.60 -0.80% -16.40
- 1D High
- 2,050.00
- 1D Low
- 2,029.00
- 1D Volume
- 1.7M
1,181.10 -0.35% -4.20
- 1D High
- 1,192.80
- 1D Low
- 1,173.50
- 1D Volume
- 2.9M
11,938.00 +0.64% +76.00
- 1D High
- 12,015.00
- 1D Low
- 11,831.00
- 1D Volume
- 283.1K
269.50 -0.37% -1.00
- 1D High
- 270.95
- 1D Low
- 267.60
- 1D Volume
- 12.5M
1,610.00 +4.01% +62.00
- 1D High
- 1,612.00
- 1D Low
- 1,556.40
- 1D Volume
- 2.1M
1,610.00 +4.01% +62.00
- 1D High
- 1,612.00
- 1D Low
- 1,556.40
- 1D Volume
- 2.1M
3,523.80 +0.05% +1.70
- 1D High
- 3,612.80
- 1D Low
- 3,465.80
- 1D Volume
- 953.4K
3,523.80 +0.05% +1.70
- 1D High
- 3,612.80
- 1D Low
- 3,465.80
- 1D Volume
- 953.4K
31,065.00 -1.63% -515.00
- 1D High
- 31,230.00
- 1D Low
- 30,455.00
- 1D Volume
- 108.1K
76,945.00 -1.02% -796.25
- 1D High
- 77,741.25
- 1D Low
- 76,729.80
- 1D Volume
- 43.6K
808.65 +3.21% +25.15
- 1D High
- 811.45
- 1D Low
- 784.85
- 1D Volume
- 4.1M
808.65 +3.21% +25.15
- 1D High
- 811.45
- 1D Low
- 784.85
- 1D Volume
- 4.1M
1,162.00 +2.01% +22.90
- 1D High
- 1,168.80
- 1D Low
- 1,150.00
- 1D Volume
- 2.9M
1,162.00 +2.01% +22.90
- 1D High
- 1,168.80
- 1D Low
- 1,150.00
- 1D Volume
- 2.9M
2,688.70 -2.33% -64.10
- 1D High
- 2,785.00
- 1D Low
- 2,686.10
- 1D Volume
- 1.2M
132.04 +4.03% +5.11
- 1D High
- 132.55
- 1D Low
- 126.28
- 1D Volume
- 25.1M
1,796.60 +0.04% +0.70
- 1D High
- 1,804.00
- 1D Low
- 1,762.00
- 1D Volume
- 1.8M
1,796.60 +0.04% +0.70
- 1D High
- 1,804.00
- 1D Low
- 1,762.00
- 1D Volume
- 1.8M
1,590.00 +2.36% +36.70
- 1D High
- 1,597.30
- 1D Low
- 1,549.90
- 1D Volume
- 2.1M
2,574.90 -0.17% -4.30
- 1D High
- 2,591.90
- 1D Low
- 2,543.40
- 1D Volume
- 1.3M
271.00 +4.58% +11.87
- 1D High
- 273.24
- 1D Low
- 257.08
- 1D Volume
- 12M
14.08 -1.19% -0.17
- 1D High
- 14.42
- 1D Low
- 14.00
- 1D Volume
- 230.7M
14.08 -1.19% -0.17
- 1D High
- 14.42
- 1D Low
- 14.00
- 1D Volume
- 230.7M
3,992.90 +2.99% +115.80
- 1D High
- 3,999.30
- 1D Low
- 3,847.00
- 1D Volume
- 808.3K
471.45 +0.49% +2.30
- 1D High
- 474.25
- 1D Low
- 465.75
- 1D Volume
- 6.8M
4,820.00 -0.94% -45.50
- 1D High
- 4,880.00
- 1D Low
- 4,787.50
- 1D Volume
- 666.6K
4,820.00 -0.94% -45.50
- 1D High
- 4,880.00
- 1D Low
- 4,787.50
- 1D Volume
- 666.6K
73.09 -0.52% -0.38
- 1D High
- 74.30
- 1D Low
- 72.72
- 1D Volume
- 43.9M
326.50 -0.17% -0.55
- 1D High
- 328.35
- 1D Low
- 322.90
- 1D Volume
- 9.8M
1,919.70 +0.44% +8.50
- 1D High
- 1,936.80
- 1D Low
- 1,907.10
- 1D Volume
- 1.7M
1,340.00 -0.01% -0.20
- 1D High
- 1,352.70
- 1D Low
- 1,329.80
- 1D Volume
- 2.4M
284.45 -1.46% -4.20
- 1D High
- 287.50
- 1D Low
- 283.20
- 1D Volume
- 11.1M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HINDALCO26SEPFUT | NSE | 988.00 | +0.27% +2.70 | 1,001.00 | 985.20 | 3.5M | 3.5B | 46.6M | Chart |
| HDFCLIFE26AUGFUT | NSE | 547.50 | -0.29% -1.60 | 554.80 | 544.90 | 6.3M | 3.5B | 4.4M | Chart |
| BHEL-I | NSE | 436.25 | +1.74% +7.45 | 436.40 | 429.60 | 7.9M | 3.5B | 72.8M | Chart |
| BHEL26SEPFUT | NSE | 436.25 | +1.74% +7.45 | 436.40 | 429.60 | 7.9M | 3.5B | 72.8M | Chart |
| HINDZINC-I | NSE | 589.90 | +2.78% +15.95 | 593.50 | 580.00 | 5.9M | 3.5B | 30.5M | Chart |
| HINDZINC26SEPFUT | NSE | 589.90 | +2.78% +15.95 | 593.50 | 580.00 | 5.9M | 3.5B | 30.5M | Chart |
| BSE-I | NSE | 3,270.20 | +0.16% +5.10 | 3,308.00 | 3,251.00 | 1.1M | 3.5B | 11.8M | Chart |
| BSE26SEPFUT | NSE | 3,270.20 | +0.16% +5.10 | 3,308.00 | 3,251.00 | 1.1M | 3.5B | 11.8M | Chart |
| HDFCLIFE26JULFUT | NSE | 558.50 | +0.90% +5.00 | 559.25 | 551.60 | 6.2M | 3.4B | 3.1M | Chart |
| MAZDOCK26JULFUT | NSE | 2,289.90 | -2.13% -49.90 | 2,328.20 | 2,272.60 | 1.5M | 3.4B | 399.6K | Chart |
| BDL26JULFUT | NSE | 1,266.10 | +0.77% +9.70 | 1,289.90 | 1,234.40 | 2.7M | 3.4B | 803.7K | Chart |
| HEROMOTOCO26JULFUT | NSE | 5,148.20 | +0.69% +35.50 | 5,174.90 | 5,108.10 | 666.5K | 3.4B | 530.6K | Chart |
| INDUSINDBK-I | NSE | 960.10 | -0.35% -3.40 | 983.20 | 957.70 | 3.6M | 3.4B | 38.6M | Chart |
| INDUSINDBK26SEPFUT | NSE | 960.10 | -0.35% -3.40 | 983.20 | 957.70 | 3.6M | 3.4B | 38.6M | Chart |
| RBLBANK26JULFUT | NSE | 364.40 | +0.57% +2.05 | 367.50 | 360.30 | 9.4M | 3.4B | 4.7M | Chart |
| APLAPOLLO-I | NSE | 2,208.00 | +2.96% +63.50 | 2,211.50 | 2,152.00 | 1.5M | 3.4B | 13.7M | Chart |
| APLAPOLLO26SEPFUT | NSE | 2,208.00 | +2.96% +63.50 | 2,211.50 | 2,152.00 | 1.5M | 3.4B | 13.7M | Chart |
| WAAREEENER26AUGFUT | NSE | 2,642.80 | -0.81% -21.70 | 2,687.00 | 2,639.00 | 1.3M | 3.4B | 270.6K | Chart |
| BHARATFORG26AUGFUT | NSE | 2,029.60 | -0.80% -16.40 | 2,050.00 | 2,029.00 | 1.7M | 3.4B | 1.2M | Chart |
| DRREDDY26AUGFUT | NSE | 1,181.10 | -0.35% -4.20 | 1,192.80 | 1,173.50 | 2.9M | 3.4B | 2.2M | Chart |
| ULTRACEMCO26JULFUT | NSE | 11,938.00 | +0.64% +76.00 | 12,015.00 | 11,831.00 | 283.1K | 3.4B | 156.9K | Chart |
| POWERGRID26AUGFUT | NSE | 269.50 | -0.37% -1.00 | 270.95 | 267.60 | 12.5M | 3.4B | 7.8M | Chart |
| ATHERENERG-I | NSE | 1,610.00 | +4.01% +62.00 | 1,612.00 | 1,556.40 | 2.1M | 3.4B | 4.8M | Chart |
| ATHERENERG26SEPFUT | NSE | 1,610.00 | +4.01% +62.00 | 1,612.00 | 1,556.40 | 2.1M | 3.4B | 4.8M | Chart |
| KAYNES-I | NSE | 3,523.80 | +0.05% +1.70 | 3,612.80 | 3,465.80 | 953.4K | 3.4B | 3.6M | Chart |
| KAYNES26SEPFUT | NSE | 3,523.80 | +0.05% +1.70 | 3,612.80 | 3,465.80 | 953.4K | 3.4B | 3.6M | Chart |
| POWERINDIA26JULFUT | NSE | 31,065.00 | -1.63% -515.00 | 31,230.00 | 30,455.00 | 108.1K | 3.4B | 53.4K | Chart |
| SENSEX26AUGFUT | BSE | 76,945.00 | -1.02% -796.25 | 77,741.25 | 76,729.80 | 43.6K | 3.4B | 16.7K | Chart |
| SONACOMS-I | NSE | 808.65 | +3.21% +25.15 | 811.45 | 784.85 | 4.1M | 3.3B | 11.6M | Chart |
| SONACOMS26SEPFUT | NSE | 808.65 | +3.21% +25.15 | 811.45 | 784.85 | 4.1M | 3.3B | 11.6M | Chart |
| ZYDUSLIFE-I | NSE | 1,162.00 | +2.01% +22.90 | 1,168.80 | 1,150.00 | 2.9M | 3.3B | 11.4M | Chart |
| ZYDUSLIFE26SEPFUT | NSE | 1,162.00 | +2.01% +22.90 | 1,168.80 | 1,150.00 | 2.9M | 3.3B | 11.4M | Chart |
| WAAREEENER26JULFUT | NSE | 2,688.70 | -2.33% -64.10 | 2,785.00 | 2,686.10 | 1.2M | 3.3B | 489.5K | Chart |
| IEX26JULFUT | NSE | 132.04 | +4.03% +5.11 | 132.55 | 126.28 | 25.1M | 3.3B | 11.1M | Chart |
| COFORGE-I | NSE | 1,796.60 | +0.04% +0.70 | 1,804.00 | 1,762.00 | 1.8M | 3.3B | 15.4M | Chart |
| COFORGE26SEPFUT | NSE | 1,796.60 | +0.04% +0.70 | 1,804.00 | 1,762.00 | 1.8M | 3.3B | 15.4M | Chart |
| POLICYBZR26JULFUT | NSE | 1,590.00 | +2.36% +36.70 | 1,597.30 | 1,549.90 | 2.1M | 3.3B | 2.1M | Chart |
| SRF26AUGFUT | NSE | 2,574.90 | -0.17% -4.30 | 2,591.90 | 2,543.40 | 1.3M | 3.3B | 626.2K | Chart |
| SWIGGY26JULFUT | NSE | 271.00 | +4.58% +11.87 | 273.24 | 257.08 | 12M | 3.3B | 6.8M | Chart |
| IDEA-I | NSE | 14.08 | -1.19% -0.17 | 14.42 | 14.00 | 230.7M | 3.2B | 5.8B | Chart |
| IDEA26SEPFUT | NSE | 14.08 | -1.19% -0.17 | 14.42 | 14.00 | 230.7M | 3.2B | 5.8B | Chart |
| TVSMOTOR26JULFUT | NSE | 3,992.90 | +2.99% +115.80 | 3,999.30 | 3,847.00 | 808.3K | 3.2B | 559.8K | Chart |
| DELHIVERY26JULFUT | NSE | 471.45 | +0.49% +2.30 | 474.25 | 465.75 | 6.8M | 3.2B | 2.6M | Chart |
| TITAN-I | NSE | 4,820.00 | -0.94% -45.50 | 4,880.00 | 4,787.50 | 666.6K | 3.2B | 4.1M | Chart |
| TITAN26SEPFUT | NSE | 4,820.00 | -0.94% -45.50 | 4,880.00 | 4,787.50 | 666.6K | 3.2B | 4.1M | Chart |
| INOXWIND26AUGFUT | NSE | 73.09 | -0.52% -0.38 | 74.30 | 72.72 | 43.9M | 3.2B | 26.2M | Chart |
| RECLTD26AUGFUT | NSE | 326.50 | -0.17% -0.55 | 328.35 | 322.90 | 9.8M | 3.2B | 6.9M | Chart |
| BAJAJFINSV26JULFUT | NSE | 1,919.70 | +0.44% +8.50 | 1,936.80 | 1,907.10 | 1.7M | 3.2B | 1.5M | Chart |
| NAUKRI26AUGFUT | NSE | 1,340.00 | -0.01% -0.20 | 1,352.70 | 1,329.80 | 2.4M | 3.2B | 3.6M | Chart |
| POWERGRID26JULFUT | NSE | 284.45 | -1.46% -4.20 | 287.50 | 283.20 | 11.1M | 3.2B | 10.4M | Chart |
HINDALCO26SEPFUT +0.27% 988.00 3.5M HDFCLIFE26AUGFUT -0.29% 547.50 6.3M BHEL-I +1.74% 436.25 7.9M BHEL26SEPFUT +1.74% 436.25 7.9M HINDZINC-I +2.78% 589.90 5.9M HINDZINC26SEPFUT +2.78% 589.90 5.9M BSE-I +0.16% 3,270.20 1.1M BSE26SEPFUT +0.16% 3,270.20 1.1M HDFCLIFE26JULFUT +0.90% 558.50 6.2M MAZDOCK26JULFUT -2.13% 2,289.90 1.5M BDL26JULFUT +0.77% 1,266.10 2.7M HEROMOTOCO26JULFUT +0.69% 5,148.20 666.5K INDUSINDBK-I -0.35% 960.10 3.6M INDUSINDBK26SEPFUT -0.35% 960.10 3.6M RBLBANK26JULFUT +0.57% 364.40 9.4M APLAPOLLO-I +2.96% 2,208.00 1.5M APLAPOLLO26SEPFUT +2.96% 2,208.00 1.5M WAAREEENER26AUGFUT -0.81% 2,642.80 1.3M BHARATFORG26AUGFUT -0.80% 2,029.60 1.7M DRREDDY26AUGFUT -0.35% 1,181.10 2.9M ULTRACEMCO26JULFUT +0.64% 11,938.00 283.1K POWERGRID26AUGFUT -0.37% 269.50 12.5M ATHERENERG-I +4.01% 1,610.00 2.1M ATHERENERG26SEPFUT +4.01% 1,610.00 2.1M KAYNES-I +0.05% 3,523.80 953.4K KAYNES26SEPFUT +0.05% 3,523.80 953.4K POWERINDIA26JULFUT -1.63% 31,065.00 108.1K SENSEX26AUGFUT -1.02% 76,945.00 43.6K SONACOMS-I +3.21% 808.65 4.1M SONACOMS26SEPFUT +3.21% 808.65 4.1M ZYDUSLIFE-I +2.01% 1,162.00 2.9M ZYDUSLIFE26SEPFUT +2.01% 1,162.00 2.9M WAAREEENER26JULFUT -2.33% 2,688.70 1.2M IEX26JULFUT +4.03% 132.04 25.1M COFORGE-I +0.04% 1,796.60 1.8M COFORGE26SEPFUT +0.04% 1,796.60 1.8M POLICYBZR26JULFUT +2.36% 1,590.00 2.1M SRF26AUGFUT -0.17% 2,574.90 1.3M SWIGGY26JULFUT +4.58% 271.00 12M IDEA-I -1.19% 14.08 230.7M IDEA26SEPFUT -1.19% 14.08 230.7M TVSMOTOR26JULFUT +2.99% 3,992.90 808.3K DELHIVERY26JULFUT +0.49% 471.45 6.8M TITAN-I -0.94% 4,820.00 666.6K TITAN26SEPFUT -0.94% 4,820.00 666.6K INOXWIND26AUGFUT -0.52% 73.09 43.9M RECLTD26AUGFUT -0.17% 326.50 9.8M BAJAJFINSV26JULFUT +0.44% 1,919.70 1.7M NAUKRI26AUGFUT -0.01% 1,340.00 2.4M POWERGRID26JULFUT -1.46% 284.45 11.1M