513.35 -0.74% -3.85
- 1D High
- 520.65
- 1D Low
- 510.95
- 1D Volume
- 6.2M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
351–400 of 4,741 contracts
Live · refreshes every 15 seconds
341.75 -1.70% -5.90
- 1D High
- 349.90
- 1D Low
- 340.80
- 1D Volume
- 9.3M
1,319.60 +1.64% +21.30
- 1D High
- 1,342.10
- 1D Low
- 1,304.90
- 1D Volume
- 2.4M
3,915.00 -0.61% -23.90
- 1D High
- 3,967.70
- 1D Low
- 3,905.10
- 1D Volume
- 806.4K
7,240.50 -1.24% -91.00
- 1D High
- 7,343.00
- 1D Low
- 7,188.00
- 1D Volume
- 435.4K
5,240.50 +0.13% +7.00
- 1D High
- 5,279.00
- 1D Low
- 5,223.00
- 1D Volume
- 594.6K
135.72 -1.48% -2.04
- 1D High
- 137.59
- 1D Low
- 135.44
- 1D Volume
- 22.8M
522.75 +2.44% +12.45
- 1D High
- 527.90
- 1D Low
- 510.60
- 1D Volume
- 5.9M
413.50 -1.38% -5.80
- 1D High
- 422.00
- 1D Low
- 411.00
- 1D Volume
- 7.4M
413.50 -1.38% -5.80
- 1D High
- 422.00
- 1D Low
- 411.00
- 1D Volume
- 7.4M
277.40 -0.02% -0.050
- 1D High
- 281.25
- 1D Low
- 271.15
- 1D Volume
- 11M
277.40 -0.02% -0.050
- 1D High
- 281.25
- 1D Low
- 271.15
- 1D Volume
- 11M
143.71 +1.85% +2.61
- 1D High
- 144.30
- 1D Low
- 140.62
- 1D Volume
- 21.2M
168.66 -0.41% -0.70
- 1D High
- 169.95
- 1D Low
- 166.65
- 1D Volume
- 18M
48,605.00 +0.86% +415.00
- 1D High
- 48,710.00
- 1D Low
- 47,825.00
- 1D Volume
- 62.4K
1,322.60 +3.93% +50.00
- 1D High
- 1,338.70
- 1D Low
- 1,272.30
- 1D Volume
- 2.3M
1,322.60 +3.93% +50.00
- 1D High
- 1,338.70
- 1D Low
- 1,272.30
- 1D Volume
- 2.3M
173.81 +0.29% +0.50
- 1D High
- 177.74
- 1D Low
- 172.30
- 1D Volume
- 17.4M
11,717.00 +2.28% +261.00
- 1D High
- 11,747.00
- 1D Low
- 11,348.00
- 1D Volume
- 258.2K
1,360.00 -0.53% -7.20
- 1D High
- 1,393.20
- 1D Low
- 1,350.80
- 1D Volume
- 2.2M
425.50 +1.73% +7.25
- 1D High
- 427.00
- 1D Low
- 418.25
- 1D Volume
- 7.1M
425.50 +1.73% +7.25
- 1D High
- 427.00
- 1D Low
- 418.25
- 1D Volume
- 7.1M
842.70 -0.59% -5.00
- 1D High
- 850.00
- 1D Low
- 839.05
- 1D Volume
- 3.6M
1,235.00 +0.06% +0.70
- 1D High
- 1,247.10
- 1D Low
- 1,224.40
- 1D Volume
- 2.4M
1,483.90 +2.52% +36.50
- 1D High
- 1,503.10
- 1D Low
- 1,448.60
- 1D Volume
- 2M
445.00 +0.37% +1.65
- 1D High
- 448.30
- 1D Low
- 438.40
- 1D Volume
- 6.7M
11,645.00 +0.90% +104.00
- 1D High
- 11,655.00
- 1D Low
- 11,447.00
- 1D Volume
- 255.8K
7,435.00 +0.19% +14.00
- 1D High
- 7,479.00
- 1D Low
- 7,360.00
- 1D Volume
- 399.6K
2,643.00 +0.60% +15.80
- 1D High
- 2,655.50
- 1D Low
- 2,602.50
- 1D Volume
- 1.1M
392.10 -1.96% -7.85
- 1D High
- 405.95
- 1D Low
- 387.80
- 1D Volume
- 7.6M
556.60 -0.41% -2.30
- 1D High
- 564.50
- 1D Low
- 555.00
- 1D Volume
- 5.3M
556.60 -0.41% -2.30
- 1D High
- 564.50
- 1D Low
- 555.00
- 1D Volume
- 5.3M
10,997.00 +1.53% +166.00
- 1D High
- 11,065.00
- 1D Low
- 10,840.00
- 1D Volume
- 268.4K
10,997.00 +1.53% +166.00
- 1D High
- 11,065.00
- 1D Low
- 10,840.00
- 1D Volume
- 268.4K
543.85 -0.10% -0.55
- 1D High
- 548.00
- 1D Low
- 538.30
- 1D Volume
- 5.4M
3,039.70 +0.35% +10.60
- 1D High
- 3,039.70
- 1D Low
- 2,971.00
- 1D Volume
- 965K
1,113.40 +0.64% +7.10
- 1D High
- 1,130.70
- 1D Low
- 1,094.50
- 1D Volume
- 2.6M
1,481.50 +0.92% +13.50
- 1D High
- 1,491.20
- 1D Low
- 1,456.40
- 1D Volume
- 2M
1,908.70 +0.18% +3.40
- 1D High
- 1,930.90
- 1D Low
- 1,892.90
- 1D Volume
- 1.5M
2,420.00 +0.96% +23.10
- 1D High
- 2,428.30
- 1D Low
- 2,375.00
- 1D Volume
- 1.2M
393.20 +2.09% +8.05
- 1D High
- 397.50
- 1D Low
- 385.25
- 1D Volume
- 7.3M
393.20 +2.09% +8.05
- 1D High
- 397.50
- 1D Low
- 385.25
- 1D Volume
- 7.3M
108.21 -0.01% -0.010
- 1D High
- 108.84
- 1D Low
- 107.38
- 1D Volume
- 26.6M
2,625.00 +3.39% +86.00
- 1D High
- 2,625.10
- 1D Low
- 2,517.00
- 1D Volume
- 1.1M
242,000.00 +1.59% +3,795.00
- 1D High
- 243,047.00
- 1D Low
- 238,173.00
- 1D Volume
- 11.8K
242,000.00 +1.59% +3,795.00
- 1D High
- 243,047.00
- 1D Low
- 238,173.00
- 1D Volume
- 11.8K
653.90 +1.40% +9.05
- 1D High
- 667.40
- 1D Low
- 644.85
- 1D Volume
- 4.4M
928.50 +0.01% +0.10
- 1D High
- 932.00
- 1D Low
- 916.90
- 1D Volume
- 3.1M
208.85 +1.41% +2.91
- 1D High
- 210.50
- 1D Low
- 206.40
- 1D Volume
- 13.7M
208.85 +1.41% +2.91
- 1D High
- 210.50
- 1D Low
- 206.40
- 1D Volume
- 13.7M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| CONCOR26AUGFUT | NSE | 513.35 | -0.74% -3.85 | 520.65 | 510.95 | 6.2M | 3.2B | 6.1M | Chart |
| PATANJALI26JULFUT | NSE | 341.75 | -1.70% -5.90 | 349.90 | 340.80 | 9.3M | 3.2B | 3.7M | Chart |
| HCLTECH26JULFUT | NSE | 1,319.60 | +1.64% +21.30 | 1,342.10 | 1,304.90 | 2.4M | 3.2B | 4M | Chart |
| DMART26AUGFUT | NSE | 3,915.00 | -0.61% -23.90 | 3,967.70 | 3,905.10 | 806.4K | 3.2B | 526.7K | Chart |
| ABB26JULFUT | NSE | 7,240.50 | -1.24% -91.00 | 7,343.00 | 7,188.00 | 435.4K | 3.2B | 622.3K | Chart |
| INDIGO26JULFUT | NSE | 5,240.50 | +0.13% +7.00 | 5,279.00 | 5,223.00 | 594.6K | 3.1B | 515.7K | Chart |
| BANKINDIA26JULFUT | NSE | 135.72 | -1.48% -2.04 | 137.59 | 135.44 | 22.8M | 3.1B | 6.8M | Chart |
| CONCOR26JULFUT | NSE | 522.75 | +2.44% +12.45 | 527.90 | 510.60 | 5.9M | 3.1B | 2.7M | Chart |
| COALINDIA-I | NSE | 413.50 | -1.38% -5.80 | 422.00 | 411.00 | 7.4M | 3.1B | 96.6M | Chart |
| COALINDIA26SEPFUT | NSE | 413.50 | -1.38% -5.80 | 422.00 | 411.00 | 7.4M | 3.1B | 96.6M | Chart |
| SWIGGY-I | NSE | 277.40 | -0.02% -0.050 | 281.25 | 271.15 | 11M | 3.1B | 91.3M | Chart |
| SWIGGY26SEPFUT | NSE | 277.40 | -0.02% -0.050 | 281.25 | 271.15 | 11M | 3.1B | 91.3M | Chart |
| BANKINDIA26AUGFUT | NSE | 143.71 | +1.85% +2.61 | 144.30 | 140.62 | 21.2M | 3.1B | 12.5M | Chart |
| BANDHANBNK26JULFUT | NSE | 168.66 | -0.41% -0.70 | 169.95 | 166.65 | 18M | 3B | 12.3M | Chart |
| BOSCHLTD26AUGFUT | NSE | 48,605.00 | +0.86% +415.00 | 48,710.00 | 47,825.00 | 62.4K | 3B | 34K | Chart |
| ADANIGREEN-I | NSE | 1,322.60 | +3.93% +50.00 | 1,338.70 | 1,272.30 | 2.3M | 3B | 24.4M | Chart |
| ADANIGREEN26SEPFUT | NSE | 1,322.60 | +3.93% +50.00 | 1,338.70 | 1,272.30 | 2.3M | 3B | 24.4M | Chart |
| GAIL26AUGFUT | NSE | 173.81 | +0.29% +0.50 | 177.74 | 172.30 | 17.4M | 3B | 8M | Chart |
| OFSS26AUGFUT | NSE | 11,717.00 | +2.28% +261.00 | 11,747.00 | 11,348.00 | 258.2K | 3B | 143.5K | Chart |
| BDL26AUGFUT | NSE | 1,360.00 | -0.53% -7.20 | 1,393.20 | 1,350.80 | 2.2M | 3B | 2.3M | Chart |
| VBL-I | NSE | 425.50 | +1.73% +7.25 | 427.00 | 418.25 | 7.1M | 3B | 74.2M | Chart |
| VBL26SEPFUT | NSE | 425.50 | +1.73% +7.25 | 427.00 | 418.25 | 7.1M | 3B | 74.2M | Chart |
| MARICO26AUGFUT | NSE | 842.70 | -0.59% -5.00 | 850.00 | 839.05 | 3.6M | 3B | 2M | Chart |
| VOLTAS26AUGFUT | NSE | 1,235.00 | +0.06% +0.70 | 1,247.10 | 1,224.40 | 2.4M | 3B | 3.1M | Chart |
| NESTLEIND26JULFUT | NSE | 1,483.90 | +2.52% +36.50 | 1,503.10 | 1,448.60 | 2M | 3B | 1.2M | Chart |
| DELHIVERY26AUGFUT | NSE | 445.00 | +0.37% +1.65 | 448.30 | 438.40 | 6.7M | 3B | 3.5M | Chart |
| ULTRACEMCO26AUGFUT | NSE | 11,645.00 | +0.90% +104.00 | 11,655.00 | 11,447.00 | 255.8K | 3B | 142.1K | Chart |
| DIVISLAB26JULFUT | NSE | 7,435.00 | +0.19% +14.00 | 7,479.00 | 7,360.00 | 399.6K | 3B | 303K | Chart |
| ASIANPAINT26AUGFUT | NSE | 2,643.00 | +0.60% +15.80 | 2,655.50 | 2,602.50 | 1.1M | 3B | 1.9M | Chart |
| ABCAPITAL26JULFUT | NSE | 392.10 | -1.96% -7.85 | 405.95 | 387.80 | 7.6M | 3B | 4.7M | Chart |
| HDFCLIFE-I | NSE | 556.60 | -0.41% -2.30 | 564.50 | 555.00 | 5.3M | 3B | 48.5M | Chart |
| HDFCLIFE26SEPFUT | NSE | 556.60 | -0.41% -2.30 | 564.50 | 555.00 | 5.3M | 3B | 48.5M | Chart |
| ULTRACEMCO-I | NSE | 10,997.00 | +1.53% +166.00 | 11,065.00 | 10,840.00 | 268.4K | 3B | 1.8M | Chart |
| ULTRACEMCO26SEPFUT | NSE | 10,997.00 | +1.53% +166.00 | 11,065.00 | 10,840.00 | 268.4K | 3B | 1.8M | Chart |
| JSWENERGY26AUGFUT | NSE | 543.85 | -0.10% -0.55 | 548.00 | 538.30 | 5.4M | 2.9B | 3.5M | Chart |
| MUTHOOTFIN26JULFUT | NSE | 3,039.70 | +0.35% +10.60 | 3,039.70 | 2,971.00 | 965K | 2.9B | 715K | Chart |
| ZYDUSLIFE26AUGFUT | NSE | 1,113.40 | +0.64% +7.10 | 1,130.70 | 1,094.50 | 2.6M | 2.9B | 4.1M | Chart |
| NESTLEIND26AUGFUT | NSE | 1,481.50 | +0.92% +13.50 | 1,491.20 | 1,456.40 | 2M | 2.9B | 1.2M | Chart |
| SUNPHARMA26AUGFUT | NSE | 1,908.70 | +0.18% +3.40 | 1,930.90 | 1,892.90 | 1.5M | 2.9B | 1.5M | Chart |
| GLENMARK26AUGFUT | NSE | 2,420.00 | +0.96% +23.10 | 2,428.30 | 2,375.00 | 1.2M | 2.9B | 1.3M | Chart |
| AMBUJACEM-I | NSE | 393.20 | +2.09% +8.05 | 397.50 | 385.25 | 7.3M | 2.9B | 91.9M | Chart |
| AMBUJACEM26SEPFUT | NSE | 393.20 | +2.09% +8.05 | 397.50 | 385.25 | 7.3M | 2.9B | 91.9M | Chart |
| GMRAIRPORT26JULFUT | NSE | 108.21 | -0.01% -0.010 | 108.84 | 107.38 | 26.6M | 2.9B | 20.2M | Chart |
| MAZDOCK26AUGFUT | NSE | 2,625.00 | +3.39% +86.00 | 2,625.10 | 2,517.00 | 1.1M | 2.9B | 987.8K | Chart |
| SILVER-I | MCX | 242,000.00 | +1.59% +3,795.00 | 243,047.00 | 238,173.00 | 11.8K | 2.9B | 11.7K | Chart |
| SILVER26DECFUT | MCX | 242,000.00 | +1.59% +3,795.00 | 243,047.00 | 238,173.00 | 11.8K | 2.9B | 11.7K | Chart |
| SBICARD26JULFUT | NSE | 653.90 | +1.40% +9.05 | 667.40 | 644.85 | 4.4M | 2.9B | 1.9M | Chart |
| GODREJCP26AUGFUT | NSE | 928.50 | +0.01% +0.10 | 932.00 | 916.90 | 3.1M | 2.9B | 3.4M | Chart |
| ADANIPOWER-I | NSE | 208.85 | +1.41% +2.91 | 210.50 | 206.40 | 13.7M | 2.9B | 187.2M | Chart |
| ADANIPOWER26SEPFUT | NSE | 208.85 | +1.41% +2.91 | 210.50 | 206.40 | 13.7M | 2.9B | 187.2M | Chart |
CONCOR26AUGFUT -0.74% 513.35 6.2M PATANJALI26JULFUT -1.70% 341.75 9.3M HCLTECH26JULFUT +1.64% 1,319.60 2.4M DMART26AUGFUT -0.61% 3,915.00 806.4K ABB26JULFUT -1.24% 7,240.50 435.4K INDIGO26JULFUT +0.13% 5,240.50 594.6K BANKINDIA26JULFUT -1.48% 135.72 22.8M CONCOR26JULFUT +2.44% 522.75 5.9M COALINDIA-I -1.38% 413.50 7.4M COALINDIA26SEPFUT -1.38% 413.50 7.4M SWIGGY-I -0.02% 277.40 11M SWIGGY26SEPFUT -0.02% 277.40 11M BANKINDIA26AUGFUT +1.85% 143.71 21.2M BANDHANBNK26JULFUT -0.41% 168.66 18M BOSCHLTD26AUGFUT +0.86% 48,605.00 62.4K ADANIGREEN-I +3.93% 1,322.60 2.3M ADANIGREEN26SEPFUT +3.93% 1,322.60 2.3M GAIL26AUGFUT +0.29% 173.81 17.4M OFSS26AUGFUT +2.28% 11,717.00 258.2K BDL26AUGFUT -0.53% 1,360.00 2.2M VBL-I +1.73% 425.50 7.1M VBL26SEPFUT +1.73% 425.50 7.1M MARICO26AUGFUT -0.59% 842.70 3.6M VOLTAS26AUGFUT +0.06% 1,235.00 2.4M NESTLEIND26JULFUT +2.52% 1,483.90 2M DELHIVERY26AUGFUT +0.37% 445.00 6.7M ULTRACEMCO26AUGFUT +0.90% 11,645.00 255.8K DIVISLAB26JULFUT +0.19% 7,435.00 399.6K ASIANPAINT26AUGFUT +0.60% 2,643.00 1.1M ABCAPITAL26JULFUT -1.96% 392.10 7.6M HDFCLIFE-I -0.41% 556.60 5.3M HDFCLIFE26SEPFUT -0.41% 556.60 5.3M ULTRACEMCO-I +1.53% 10,997.00 268.4K ULTRACEMCO26SEPFUT +1.53% 10,997.00 268.4K JSWENERGY26AUGFUT -0.10% 543.85 5.4M MUTHOOTFIN26JULFUT +0.35% 3,039.70 965K ZYDUSLIFE26AUGFUT +0.64% 1,113.40 2.6M NESTLEIND26AUGFUT +0.92% 1,481.50 2M SUNPHARMA26AUGFUT +0.18% 1,908.70 1.5M GLENMARK26AUGFUT +0.96% 2,420.00 1.2M AMBUJACEM-I +2.09% 393.20 7.3M AMBUJACEM26SEPFUT +2.09% 393.20 7.3M GMRAIRPORT26JULFUT -0.01% 108.21 26.6M MAZDOCK26AUGFUT +3.39% 2,625.00 1.1M SILVER-I +1.59% 242,000.00 11.8K SILVER26DECFUT +1.59% 242,000.00 11.8K SBICARD26JULFUT +1.40% 653.90 4.4M GODREJCP26AUGFUT +0.01% 928.50 3.1M ADANIPOWER-I +1.41% 208.85 13.7M ADANIPOWER26SEPFUT +1.41% 208.85 13.7M