NSE Futures & Options

NSE Futures & Options

Name Open High Low Close LTP Change (%Chg)
AARTIIND 1028 1038.75 1000.05 1014 1014 0 (0)
ABFRL 252.9 262.6 249.7 253.45 253.45 0 (0)
ACC 2241.05 2260.15 2165 2211.75 2211.75 0 (0)
ADANIENT 1595 1610 1538.55 1543.1 1543.1 0 (0)
ADANIPORTS 784.55 789.7 754.45 763.7 763.7 0 (0)
ALKEM 3813.15 3849.5 3716.35 3756.5 3756.5 0 (0)
AMARAJABAT 696 704.9 672.05 702.45 702.45 0 (0)
AMBUJACEM 381.75 381.75 372.75 377.1 377.1 0 (0)
APLLTD 783.45 787.95 759.2 767.4 767.4 0 (0)
APOLLOHOSP 4169.95 4196 4014.2 4036.1 4036.1 0 (0)
APOLLOTYRE 227.8 230.15 218.6 220.9 220.9 0 (0)
ASHOKLEY 142.25 144.15 138.2 139.1 139.1 0 (0)
ASIANPAINT 2975 3002.4 2919.05 2986.1 2986.1 0 (0)
ASTRAL 2190.1 2203.75 2137.05 2189.15 2189.15 0 (0)
AUBANK 1182.6 1221.45 1173.75 1218.55 1218.55 0 (0)
AUROPHARMA 710.55 714.1 689 695.05 695.05 0 (0)
AXISBANK 813 827.6 809.35 819.65 819.65 0 (0)
BAJAJ-AUTO 3842.7 3910.8 3823.6 3866.3 3866.3 0 (0)
BAJAJFINSV 18699.9 19308.3 18565.2 18708.6 18708.6 0 (0)
BAJFINANCE 7783 7967.9 7686.55 7737.3 7737.3 0 (0)
BALKRISIND 2485 2510.35 2453.5 2482.8 2482.8 0 (0)
BANDHANBNK 318.15 328 313.95 323.8 323.8 0 (0)
BANKBARODA 96.4 97.7 93.8 94.75 94.75 0 (0)
BANKNIFTY 40251.1 40582.4 40195.9 40396.4 40396.4 0 (0)
BATAINDIA 2056 2085 2011.6 2029.3 2029.3 0 (0)
BEL 205.95 207.05 200.1 201.8 201.8 0 (0)
BERGEPAINT 745.45 761.25 732.05 735.75 735.75 0 (0)
BHARATFORG 785.25 806.25 779.05 787.5 787.5 0 (0)
BHARTIARTL 704 719.85 684.15 694.55 694.55 0 (0)
BHEL 72.25 72.7 69.2 69.5 69.5 0 (0)
BIOCON 342.95 343.2 322.75 324.7 324.7 0 (0)
BOSCHLTD 17249.9 17489.9 16868.7 16960.8 16960.8 0 (0)
BPCL 452.55 453.75 443.7 447.35 447.35 0 (0)
BRITANNIA 3720.3 3762.95 3651.25 3688.5 3688.5 0 (0)
CADILAHC 510.95 519.25 500.85 503.75 503.75 0 (0)
CANBK 202.05 203.75 196 198.45 198.45 0 (0)
CHOLAFIN 622.65 622.65 595.6 598.35 598.35 0 (0)
CIPLA 911.95 915 889.6 895.95 895.95 0 (0)
COALINDIA 183.4 184.35 175.4 176.05 176.05 0 (0)
COFORGE 5498.25 5555.4 5335.2 5396.3 5396.3 0 (0)
COLPAL 1606.05 1611.55 1556.45 1567.45 1567.45 0 (0)
CONCOR 678.65 686.5 657.4 680.15 680.15 0 (0)
COROMANDEL 833.85 848.15 821.4 826.6 826.6 0 (0)
CUB 171.5 172.4 166.1 170.1 170.1 0 (0)
CUMMINSIND 890.3 912.9 883 888.55 888.55 0 (0)
DABUR 589.75 597.15 585.5 590.95 590.95 0 (0)
DEEPAKNTR 2455 2523.95 2384.85 2438.1 2438.1 0 (0)
DIVISLAB 5218.8 5234 5070 5088.15 5088.15 0 (0)
DLF 411.4 419.1 407.2 414.05 414.05 0 (0)
DRREDDY 4653 4693 4590.95 4632.65 4632.65 0 (0)
EICHERMOT 2693.15 2701.1 2604.65 2616.15 2616.15 0 (0)
ESCORTS 1468 1508.95 1450 1464.45 1464.45 0 (0)
EXIDEIND 182.9 183.7 177.85 178.65 178.65 0 (0)
FEDERALBNK 96.7 106.1 93.6 104.3 104.3 0 (0)
GAIL 152.2 154.05 148.9 150.65 150.65 0 (0)
GLENMARK 508 510.85 488.5 493.15 493.15 0 (0)
GMRINFRA 41.6 41.75 39.7 39.95 39.95 0 (0)
GODREJCP 976.2 985.2 955.5 962.85 962.85 0 (0)
GODREJPROP 2301.05 2429 2300 2349.25 2349.25 0 (0)
GRANULES 327.9 327.9 317.45 319.9 319.9 0 (0)
GRASIM 1750.2 1765.55 1711.1 1719.45 1719.45 0 (0)
GUJGASLTD 633.15 639.6 611.2 614.65 614.65 0 (0)
HAVELLS 1294.95 1317.25 1261 1286.45 1286.45 0 (0)
HCLTECH 1207.85 1224.3 1186.85 1194.9 1194.9 0 (0)
HDFC 2865.45 2940.95 2864.4 2905.55 2905.55 0 (0)
HDFCAMC 2861.05 2874.05 2772 2789.8 2789.8 0 (0)
HDFCBANK 1684.95 1707.5 1671.05 1684.35 1684.35 0 (0)
HDFCLIFE 700.5 702.8 678.35 693.05 693.05 0 (0)
HEROMOTOCO 2774.15 2799.25 2730.5 2750.35 2750.35 0 (0)
HINDALCO 491.3 492.3 466.15 472.45 472.45 0 (0)
HINDPETRO 326.15 329.3 322.6 327.8 327.8 0 (0)
HINDUNILVR 2447 2487.3 2420.85 2448 2448 0 (0)
IBULHSGFIN 246.95 247.85 223.6 230.1 230.1 0 (0)
ICICIBANK 759.05 765.85 753.7 759.75 759.75 0 (0)
ICICIGI 1519.85 1531.7 1491.75 1502.85 1502.85 0 (0)
ICICIPRULI 632.45 638.2 618.9 620.8 620.8 0 (0)
IDEA 10.4 10.5 10.2 10.25 10.25 0 (0)
IDFCFIRSTB 50.05 51.6 49.55 50.15 50.15 0 (0)
IGL 493.35 496.7 477.05 478.1 478.1 0 (0)
INDHOTEL 215 225 203.65 205.35 205.35 0 (0)
INDIGO 2049.85 2067.95 2003.7 2021.85 2021.85 0 (0)
INDUSINDBK 1197.45 1207.85 1180 1198.05 1198.05 0 (0)
INDUSTOWER 291.4 306.85 291.15 302.85 302.85 0 (0)
INFY 1738.45 1753.55 1696.95 1709.9 1709.9 0 (0)
IOC 132.1 133.95 130.3 131.25 131.25 0 (0)
IRCTC 4650 4690 4463.1 4639.75 4639.75 0 (0)
ITC 245.55 246.4 234.3 237.3 237.3 0 (0)
JINDALSTEL 430.35 437.4 420.7 426.25 426.25 0 (0)
JSWSTEEL 678.9 691 657.45 669.25 669.25 0 (0)
JUBLFOOD 3912.05 3939 3681.7 3710.25 3710.25 0 (0)
KOTAKBANK 2145.05 2191.25 2119.7 2165.15 2165.15 0 (0)
L&TFH 86 86.95 84.5 84.85 84.85 0 (0)
LALPATHLAB 3513.2 3548 3353.6 3389.75 3389.75 0 (0)
LICHSGFIN 419.8 419.95 403.45 408.4 408.4 0 (0)
LT 1817 1835.2 1785.5 1796.5 1796.5 0 (0)
LTI 6650.05 6768 6459 6522.75 6522.75 0 (0)
LTTS 4740.2 4848.55 4534.1 4562.5 4562.5 0 (0)
LUPIN 928 939.85 914.15 919 919 0 (0)
M&M 901.15 910.5 887.45 890.55 890.55 0 (0)
M&MFIN 192.3 194 186.75 187.4 187.4 0 (0)
MANAPPURAM 201.7 208.4 199.35 200.3 200.3 0 (0)
MARICO 561.55 566.65 557 562 562 0 (0)
MARUTI 7648.9 7660.35 7385.8 7409.65 7409.65 0 (0)
MCDOWELL-N 844.65 854 826.65 834.5 834.5 0 (0)
METROPOLIS 2878.15 2890.05 2746.7 2806.9 2806.9 0 (0)
MFSL 991.95 1004 967.9 976.85 976.85 0 (0)
MGL 1025.95 1027.85 996.25 1002.8 1002.8 0 (0)
MINDTREE 4480.05 4640 4420 4534.6 4534.6 0 (0)
MOTHERSUMI 231.65 236.45 227.55 229.9 229.9 0 (0)
MPHASIS 3215 3520 3072 3245.45 3245.45 0 (0)
MRF 81299.9 82390 80046.5 80702 80702 0 (0)
MUTHOOTFIN 1537.35 1616.4 1534.4 1568.85 1568.85 0 (0)
NAM-INDIA 458.9 464.65 442.85 449.1 449.1 0 (0)
NATIONALUM 106.6 107 101.85 103.7 103.7 0 (0)
NAUKRI 6764 6853.95 6250.1 6299.15 6299.15 0 (0)
NAVINFLUOR 3409.15 3470.8 3250 3364.2 3364.2 0 (0)
NESTLEIND 19290 19300 18795 18939.3 18939.3 0 (0)
NIFTY 18247.8 18318 18051.1 18144.6 18144.6 0 (0)
NMDC 146.85 147.2 141 142.5 142.5 0 (0)
NTPC 147.5 148.15 144.35 145.25 145.25 0 (0)
ONGC 155.4 158.5 154.95 157.2 157.2 0 (0)
PAGEIND 37770 38839.9 37428.6 37908.9 37908.9 0 (0)
PEL 2697.7 2713.6 2583 2594 2594 0 (0)
PETRONET 236 236 227.8 229.7 229.7 0 (0)
PFC 141.8 142.65 136.05 137.55 137.55 0 (0)
PFIZER 5197.85 5288.45 5100.2 5151 5151 0 (0)
PIDILITIND 2309.45 2344 2276.45 2315.1 2315.1 0 (0)
PIIND 3133 3133 3018.05 3040.5 3040.5 0 (0)
PNB 45.4 46.2 43.65 43.9 43.9 0 (0)
POWERGRID 195.4 197.2 191.4 194.15 194.15 0 (0)
PVR 1677.75 1693 1595.65 1633.25 1633.25 0 (0)
RAMCOCEM 976.9 996.9 960 966.3 966.3 0 (0)
RBLBANK 198 204 196.5 201.5 201.5 0 (0)
RECLTD 155.8 156.1 149.3 151 151 0 (0)
RELIANCE 2632.85 2674.7 2621.1 2635.35 2635.35 0 (0)
SAIL 119.3 119.9 114.5 116.45 116.45 0 (0)
SBILIFE 1153.35 1171.95 1141.7 1167.25 1167.25 0 (0)
SBIN 506.8 508.7 499.4 502.7 502.7 0 (0)
SHREECEM 27826.1 28100 27283.2 27723 27723 0 (0)
SIEMENS 2198.1 2211.5 2147.65 2171.85 2171.85 0 (0)
SRF 2268.9 2309 2205.5 2221.4 2221.4 0 (0)
SRTRANSFIN 1505.15 1561.45 1488.1 1519.4 1519.4 0 (0)
STAR 564.65 564.65 544.45 547.65 547.65 0 (0)
SUNPHARMA 824.7 827.5 799.8 812.75 812.75 0 (0)
SUNTV 550 557 541.35 551.8 551.8 0 (0)
TATACHEM 1012.95 1027.5 984 989.85 989.85 0 (0)
TATACONSUM 820 821.6 793.2 797.8 797.8 0 (0)
TATAMOTORS 509.9 510.9 486.8 490.85 490.85 0 (0)
TATAPOWER 229.4 233.4 216.2 222.05 222.05 0 (0)
TATASTEEL 1321.5 1326.25 1271.6 1297.55 1297.55 0 (0)
TCS 3565 3573.15 3495.1 3512.05 3512.05 0 (0)
TECHM 1539.4 1563.35 1489.2 1522.25 1522.25 0 (0)
TITAN 2417.05 2498 2404.1 2421.25 2421.25 0 (0)
TORNTPHARM 3009.3 3059.5 2958.75 2972.7 2972.7 0 (0)
TORNTPOWER 502.2 504.9 489.75 496.6 496.6 0 (0)
TRENT 1089.8 1108.5 1045.3 1051.9 1051.9 0 (0)
TVSMOTOR 615 633.15 600 621.4 621.4 0 (0)
UBL 1660.1 1687.85 1616.6 1635.2 1635.2 0 (0)
ULTRACEMCO 7147.55 7252.1 7109 7160.1 7160.1 0 (0)
UPL 726.2 726.2 698.95 704.4 704.4 0 (0)
VEDL 346.1 346.1 321.55 324.9 324.9 0 (0)
VOLTAS 1196.85 1196.85 1153.4 1175.25 1175.25 0 (0)
WIPRO 701.95 706.15 679.1 684.45 684.45 0 (0)
ZEEL 323.55 330.7 304.7 308.65 308.65 0 (0)
CANFINHOME 689 700.25 633.05 657.9 657.9 0 (0)
DIXON 5349.85 5379.95 5056.75 5123.15 5123.15 0 (0)
FINNIFTY 18400 18489.9 18250.1 17306.2 18345 1038.8 (6)
HAL 1385.45 1399 1296.9 1330.6 1330.6 0 (0)
IEX 835.7 835.7 759.5 765.35 765.35 0 (0)
INDIAMART 7999.7 8279.95 7718.95 7827.9 7827.9 0 (0)
IPCALAB 2249.65 2295 2216.9 2270.45 2270.45 0 (0)
MCX 1900 1928 1790 1800 1800 0 (0)
OFSS 4597.4 4690 4490.05 4546.8 4546.8 0 (0)
POLYCAB 2242 2323.9 2115.1 2264.7 2264.7 0 (0)
SYNGENE 593.85 605.95 572.4 578.5 578.5 0 (0)
ABBOTINDIA 21000 21138.9 20074.1 20212.9 20212.9 0 (0)
CROMPTON 466.7 473.5 450.05 469.6 469.6 0 (0)
DALBHARAT 1991.2 1991.2 1900 1921.75 1921.75 0 (0)
DELTACORP 277.65 279.9 264.7 269.35 269.35 0 (0)
INDIACEM 207 208 194.15 197.6 197.6 0 (0)
JKCEMENT 3223 3237.05 3139.05 3166.55 3166.55 0 (0)
OBEROIRLTY 899.9 936.05 890.05 915.75 915.75 0 (0)
PERSISTENT 4055.65 4083.7 3655.7 3853.65 3853.65 0 (0)