2,525.60 +0.80% +20.00
- 1D High
- 2,548.00
- 1D Low
- 2,520.00
- 1D Volume
- 98.8K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
501–550 of 1,327 contracts
Live · refreshes every 15 seconds
2,525.60 +0.80% +20.00
- 1D High
- 2,548.00
- 1D Low
- 2,520.00
- 1D Volume
- 98.8K
391.25 -6.91% -29.05
- 1D High
- 419.65
- 1D Low
- 390.05
- 1D Volume
- 637.5K
391.25 -6.91% -29.05
- 1D High
- 419.65
- 1D Low
- 390.05
- 1D Volume
- 637.5K
99.43 -2.10% -2.13
- 1D High
- 102.39
- 1D Low
- 99.03
- 1D Volume
- 2.5M
99.43 -2.10% -2.13
- 1D High
- 102.39
- 1D Low
- 99.03
- 1D Volume
- 2.5M
177.65 -5.38% -10.10
- 1D High
- 185.55
- 1D Low
- 176.45
- 1D Volume
- 1.3M
177.65 -5.38% -10.10
- 1D High
- 185.55
- 1D Low
- 176.45
- 1D Volume
- 1.3M
315.50 -2.16% -6.95
- 1D High
- 322.50
- 1D Low
- 313.90
- 1D Volume
- 739.7K
315.50 -2.16% -6.95
- 1D High
- 322.50
- 1D Low
- 313.90
- 1D Volume
- 739.7K
1,408.00 +0.43% +6.00
- 1D High
- 1,417.20
- 1D Low
- 1,396.40
- 1D Volume
- 162.4K
1,408.00 +0.43% +6.00
- 1D High
- 1,417.20
- 1D Low
- 1,396.40
- 1D Volume
- 162.4K
807.90 -4.29% -36.20
- 1D High
- 814.20
- 1D Low
- 780.00
- 1D Volume
- 281K
807.90 -4.29% -36.20
- 1D High
- 814.20
- 1D Low
- 780.00
- 1D Volume
- 281K
464.25 +0.50% +2.30
- 1D High
- 466.35
- 1D Low
- 460.80
- 1D Volume
- 482K
464.25 +0.50% +2.30
- 1D High
- 466.35
- 1D Low
- 460.80
- 1D Volume
- 482K
1,856.50 -1.30% -24.40
- 1D High
- 1,877.10
- 1D Low
- 1,831.00
- 1D Volume
- 118.3K
1,856.50 -1.30% -24.40
- 1D High
- 1,877.10
- 1D Low
- 1,831.00
- 1D Volume
- 118.3K
393.05 -3.21% -13.05
- 1D High
- 401.45
- 1D Low
- 389.95
- 1D Volume
- 548.6K
393.05 -3.21% -13.05
- 1D High
- 401.45
- 1D Low
- 389.95
- 1D Volume
- 548.6K
207.00 -1.34% -2.82
- 1D High
- 209.40
- 1D Low
- 206.40
- 1D Volume
- 1M
207.00 -1.34% -2.82
- 1D High
- 209.40
- 1D Low
- 206.40
- 1D Volume
- 1M
971.60 -0.84% -8.20
- 1D High
- 978.40
- 1D Low
- 970.00
- 1D Volume
- 205.5K
971.60 -0.84% -8.20
- 1D High
- 978.40
- 1D Low
- 970.00
- 1D Volume
- 205.5K
394.20 -1.07% -4.25
- 1D High
- 399.00
- 1D Low
- 384.70
- 1D Volume
- 502.2K
394.20 -1.07% -4.25
- 1D High
- 399.00
- 1D Low
- 384.70
- 1D Volume
- 502.2K
1,788.90 +0.32% +5.70
- 1D High
- 1,867.70
- 1D Low
- 1,784.70
- 1D Volume
- 109.2K
1,788.90 +0.32% +5.70
- 1D High
- 1,867.70
- 1D Low
- 1,784.70
- 1D Volume
- 109.2K
701.60 +0.47% +3.30
- 1D High
- 706.00
- 1D Low
- 691.85
- 1D Volume
- 277.5K
701.60 +0.47% +3.30
- 1D High
- 706.00
- 1D Low
- 691.85
- 1D Volume
- 277.5K
2,894.20 -1.87% -55.10
- 1D High
- 2,947.60
- 1D Low
- 2,888.00
- 1D Volume
- 66.4K
2,894.20 -1.87% -55.10
- 1D High
- 2,947.60
- 1D Low
- 2,888.00
- 1D Volume
- 66.4K
372.50 -0.51% -1.90
- 1D High
- 375.00
- 1D Low
- 368.00
- 1D Volume
- 511.6K
372.50 -0.51% -1.90
- 1D High
- 375.00
- 1D Low
- 368.00
- 1D Volume
- 511.6K
2,961.00 -12.99% -441.90
- 1D High
- 3,240.00
- 1D Low
- 2,892.50
- 1D Volume
- 60.2K
2,961.00 -12.99% -441.90
- 1D High
- 3,240.00
- 1D Low
- 2,892.50
- 1D Volume
- 60.2K
3,531.70 -0.21% -7.40
- 1D High
- 3,551.00
- 1D Low
- 3,498.50
- 1D Volume
- 49.8K
3,531.70 -0.21% -7.40
- 1D High
- 3,551.00
- 1D Low
- 3,498.50
- 1D Volume
- 49.8K
34.02 -8.77% -3.27
- 1D High
- 36.76
- 1D Low
- 33.70
- 1D Volume
- 5.2M
34.02 -8.77% -3.27
- 1D High
- 36.76
- 1D Low
- 33.70
- 1D Volume
- 5.2M
353.35 -1.16% -4.15
- 1D High
- 359.95
- 1D Low
- 345.50
- 1D Volume
- 489.8K
353.35 -1.16% -4.15
- 1D High
- 359.95
- 1D Low
- 345.50
- 1D Volume
- 489.8K
15.37 -1.98% -0.31
- 1D High
- 15.55
- 1D Low
- 15.25
- 1D Volume
- 11.2M
15.37 -1.98% -0.31
- 1D High
- 15.55
- 1D Low
- 15.25
- 1D Volume
- 11.2M
2,881.00 -1.59% -46.40
- 1D High
- 2,928.30
- 1D Low
- 2,871.80
- 1D Volume
- 59.6K
2,881.00 -1.59% -46.40
- 1D High
- 2,928.30
- 1D Low
- 2,871.80
- 1D Volume
- 59.6K
2,288.90 -0.37% -8.60
- 1D High
- 2,303.30
- 1D Low
- 2,264.00
- 1D Volume
- 73.3K
2,288.90 -0.37% -8.60
- 1D High
- 2,303.30
- 1D Low
- 2,264.00
- 1D Volume
- 73.3K
286.70 -2.88% -8.50
- 1D High
- 292.95
- 1D Low
- 285.00
- 1D Volume
- 582.8K
286.70 -2.88% -8.50
- 1D High
- 292.95
- 1D Low
- 285.00
- 1D Volume
- 582.8K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| TCS-II | NSE | 2,525.60 | +0.80% +20.00 | 2,548.00 | 2,520.00 | 98.8K | 2.6M | 488.9K | Chart |
| TCS26DECFUT | NSE | 2,525.60 | +0.80% +20.00 | 2,548.00 | 2,520.00 | 98.8K | 2.6M | 488.9K | Chart |
| VBL-II | NSE | 391.25 | -6.91% -29.05 | 419.65 | 390.05 | 637.5K | 2.6M | 2.2M | Chart |
| VBL26DECFUT | NSE | 391.25 | -6.91% -29.05 | 419.65 | 390.05 | 637.5K | 2.6M | 2.2M | Chart |
| IREDA-I | NSE | 99.43 | -2.10% -2.13 | 102.39 | 99.03 | 2.5M | 2.6M | 70.7M | Chart |
| IREDA26NOVFUT | NSE | 99.43 | -2.10% -2.13 | 102.39 | 99.03 | 2.5M | 2.6M | 70.7M | Chart |
| SWIGGY-II | NSE | 177.65 | -5.38% -10.10 | 185.55 | 176.45 | 1.3M | 2.5M | 2.9M | Chart |
| SWIGGY26DECFUT | NSE | 177.65 | -5.38% -10.10 | 185.55 | 176.45 | 1.3M | 2.5M | 2.9M | Chart |
| PFC-II | NSE | 315.50 | -2.16% -6.95 | 322.50 | 313.90 | 739.7K | 2.5M | 17.3M | Chart |
| PFC26DECFUT | NSE | 315.50 | -2.16% -6.95 | 322.50 | 313.90 | 739.7K | 2.5M | 17.3M | Chart |
| ICICIBANK-II | NSE | 1,408.00 | +0.43% +6.00 | 1,417.20 | 1,396.40 | 162.4K | 2.4M | 22M | Chart |
| ICICIBANK26DECFUT | NSE | 1,408.00 | +0.43% +6.00 | 1,417.20 | 1,396.40 | 162.4K | 2.4M | 22M | Chart |
| GODREJCP-II | NSE | 807.90 | -4.29% -36.20 | 814.20 | 780.00 | 281K | 2.4M | 234.5K | Chart |
| GODREJCP26DECFUT | NSE | 807.90 | -4.29% -36.20 | 814.20 | 780.00 | 281K | 2.4M | 234.5K | Chart |
| KOTAKBANK-II | NSE | 464.25 | +0.50% +2.30 | 466.35 | 460.80 | 482K | 2.4M | 12.1M | Chart |
| KOTAKBANK26DECFUT | NSE | 464.25 | +0.50% +2.30 | 466.35 | 460.80 | 482K | 2.4M | 12.1M | Chart |
| ADANIPORTS-II | NSE | 1,856.50 | -1.30% -24.40 | 1,877.10 | 1,831.00 | 118.3K | 2.3M | 1.1M | Chart |
| ADANIPORTS26DECFUT | NSE | 1,856.50 | -1.30% -24.40 | 1,877.10 | 1,831.00 | 118.3K | 2.3M | 1.1M | Chart |
| BHEL-II | NSE | 393.05 | -3.21% -13.05 | 401.45 | 389.95 | 548.6K | 2.3M | 3M | Chart |
| BHEL26DECFUT | NSE | 393.05 | -3.21% -13.05 | 401.45 | 389.95 | 548.6K | 2.3M | 3M | Chart |
| JIOFIN-II | NSE | 207.00 | -1.34% -2.82 | 209.40 | 206.40 | 1M | 2.2M | 12.9M | Chart |
| JIOFIN26DECFUT | NSE | 207.00 | -1.34% -2.82 | 209.40 | 206.40 | 1M | 2.2M | 12.9M | Chart |
| SBIN-II | NSE | 971.60 | -0.84% -8.20 | 978.40 | 970.00 | 205.5K | 2.1M | 12.1M | Chart |
| SBIN26DECFUT | NSE | 971.60 | -0.84% -8.20 | 978.40 | 970.00 | 205.5K | 2.1M | 12.1M | Chart |
| COALINDIA-II | NSE | 394.20 | -1.07% -4.25 | 399.00 | 384.70 | 502.2K | 2.1M | 2M | Chart |
| COALINDIA26DECFUT | NSE | 394.20 | -1.07% -4.25 | 399.00 | 384.70 | 502.2K | 2.1M | 2M | Chart |
| SUNPHARMA-II | NSE | 1,788.90 | +0.32% +5.70 | 1,867.70 | 1,784.70 | 109.2K | 2.1M | 504K | Chart |
| SUNPHARMA26DECFUT | NSE | 1,788.90 | +0.32% +5.70 | 1,867.70 | 1,784.70 | 109.2K | 2.1M | 504K | Chart |
| HDFCBANK-III | NSE | 701.60 | +0.47% +3.30 | 706.00 | 691.85 | 277.5K | 2.1M | 522.8K | Chart |
| HDFCBANK27JANFUT | NSE | 701.60 | +0.47% +3.30 | 706.00 | 691.85 | 277.5K | 2.1M | 522.8K | Chart |
| M&M-III | NSE | 2,894.20 | -1.87% -55.10 | 2,947.60 | 2,888.00 | 66.4K | 2M | 69K | Chart |
| M&M27JANFUT | NSE | 2,894.20 | -1.87% -55.10 | 2,947.60 | 2,888.00 | 66.4K | 2M | 69K | Chart |
| BEL-II | NSE | 372.50 | -0.51% -1.90 | 375.00 | 368.00 | 511.6K | 2M | 11.1M | Chart |
| BEL26DECFUT | NSE | 372.50 | -0.51% -1.90 | 375.00 | 368.00 | 511.6K | 2M | 11.1M | Chart |
| KAYNES-III | NSE | 2,961.00 | -12.99% -441.90 | 3,240.00 | 2,892.50 | 60.2K | 1.9M | 32.3K | Chart |
| KAYNES27JANFUT | NSE | 2,961.00 | -12.99% -441.90 | 3,240.00 | 2,892.50 | 60.2K | 1.9M | 32.3K | Chart |
| BSE-II | NSE | 3,531.70 | -0.21% -7.40 | 3,551.00 | 3,498.50 | 49.8K | 1.9M | 372.8K | Chart |
| BSE26DECFUT | NSE | 3,531.70 | -0.21% -7.40 | 3,551.00 | 3,498.50 | 49.8K | 1.9M | 372.8K | Chart |
| SUZLON-III | NSE | 34.02 | -8.77% -3.27 | 36.76 | 33.70 | 5.2M | 1.9M | 4.4M | Chart |
| SUZLON27JANFUT | NSE | 34.02 | -8.77% -3.27 | 36.76 | 33.70 | 5.2M | 1.9M | 4.4M | Chart |
| KARURVYSYA-I | NSE | 353.35 | -1.16% -4.15 | 359.95 | 345.50 | 489.8K | 1.8M | 477.4K | Chart |
| KARURVYSYA26NOVFUT | NSE | 353.35 | -1.16% -4.15 | 359.95 | 345.50 | 489.8K | 1.8M | 477.4K | Chart |
| YESBANK-II | NSE | 15.37 | -1.98% -0.31 | 15.55 | 15.25 | 11.2M | 1.8M | 107.8M | Chart |
| YESBANK26DECFUT | NSE | 15.37 | -1.98% -0.31 | 15.55 | 15.25 | 11.2M | 1.8M | 107.8M | Chart |
| M&M-II | NSE | 2,881.00 | -1.59% -46.40 | 2,928.30 | 2,871.80 | 59.6K | 1.8M | 1.2M | Chart |
| M&M26DECFUT | NSE | 2,881.00 | -1.59% -46.40 | 2,928.30 | 2,871.80 | 59.6K | 1.8M | 1.2M | Chart |
| ANANDRATHI-II | NSE | 2,288.90 | -0.37% -8.60 | 2,303.30 | 2,264.00 | 73.3K | 1.8M | 2.7M | Chart |
| ANANDRATHI26DECFUT | NSE | 2,288.90 | -0.37% -8.60 | 2,303.30 | 2,264.00 | 73.3K | 1.8M | 2.7M | Chart |
| RECLTD-II | NSE | 286.70 | -2.88% -8.50 | 292.95 | 285.00 | 582.8K | 1.8M | 3.2M | Chart |
| RECLTD26DECFUT | NSE | 286.70 | -2.88% -8.50 | 292.95 | 285.00 | 582.8K | 1.8M | 3.2M | Chart |
TCS-II +0.80% 2,525.60 98.8K TCS26DECFUT +0.80% 2,525.60 98.8K VBL-II -6.91% 391.25 637.5K VBL26DECFUT -6.91% 391.25 637.5K IREDA-I -2.10% 99.43 2.5M IREDA26NOVFUT -2.10% 99.43 2.5M SWIGGY-II -5.38% 177.65 1.3M SWIGGY26DECFUT -5.38% 177.65 1.3M PFC-II -2.16% 315.50 739.7K PFC26DECFUT -2.16% 315.50 739.7K ICICIBANK-II +0.43% 1,408.00 162.4K ICICIBANK26DECFUT +0.43% 1,408.00 162.4K GODREJCP-II -4.29% 807.90 281K GODREJCP26DECFUT -4.29% 807.90 281K KOTAKBANK-II +0.50% 464.25 482K KOTAKBANK26DECFUT +0.50% 464.25 482K ADANIPORTS-II -1.30% 1,856.50 118.3K ADANIPORTS26DECFUT -1.30% 1,856.50 118.3K BHEL-II -3.21% 393.05 548.6K BHEL26DECFUT -3.21% 393.05 548.6K JIOFIN-II -1.34% 207.00 1M JIOFIN26DECFUT -1.34% 207.00 1M SBIN-II -0.84% 971.60 205.5K SBIN26DECFUT -0.84% 971.60 205.5K COALINDIA-II -1.07% 394.20 502.2K COALINDIA26DECFUT -1.07% 394.20 502.2K SUNPHARMA-II +0.32% 1,788.90 109.2K SUNPHARMA26DECFUT +0.32% 1,788.90 109.2K HDFCBANK-III +0.47% 701.60 277.5K HDFCBANK27JANFUT +0.47% 701.60 277.5K M&M-III -1.87% 2,894.20 66.4K M&M27JANFUT -1.87% 2,894.20 66.4K BEL-II -0.51% 372.50 511.6K BEL26DECFUT -0.51% 372.50 511.6K KAYNES-III -12.99% 2,961.00 60.2K KAYNES27JANFUT -12.99% 2,961.00 60.2K BSE-II -0.21% 3,531.70 49.8K BSE26DECFUT -0.21% 3,531.70 49.8K SUZLON-III -8.77% 34.02 5.2M SUZLON27JANFUT -8.77% 34.02 5.2M KARURVYSYA-I -1.16% 353.35 489.8K KARURVYSYA26NOVFUT -1.16% 353.35 489.8K YESBANK-II -1.98% 15.37 11.2M YESBANK26DECFUT -1.98% 15.37 11.2M M&M-II -1.59% 2,881.00 59.6K M&M26DECFUT -1.59% 2,881.00 59.6K ANANDRATHI-II -0.37% 2,288.90 73.3K ANANDRATHI26DECFUT -0.37% 2,288.90 73.3K RECLTD-II -2.88% 286.70 582.8K RECLTD26DECFUT -2.88% 286.70 582.8K