My Profile  |   Logout
NSE Stock Futures List | ShowMyTrade
NSE Stock Futures List



Last Updated: 23-09-2022 7:00 PM
Expiry Date:  
Color Code: OPEN==HIGH | OPEN == LOW


Symbol Open High Low Close Change Volume Value (Lakhs)
BANKNIFTY40520.0040568.2039477.3039642.75-1054.6 (-2.59%)2250902241854.50
NIFTY17587.9517638.3017291.1517335.85-311.75 (-1.77%)2450852136077.00
AARTIIND876.30884.95852.70855.90-24.45 (-2.78%)158611665.93
ABB3159.803182.153121.953134.95-24.2 (-0.77%)10418179.55
ABBOTINDIA18083.6018199.0017802.6517860.75-121.6 (-0.68%)3782717.43
ABCAPITAL116.00116.05110.30111.60-4.4 (-3.79%)224913640.03
ABFRL344.30347.00333.40334.65-10.5 (-3.04%)164514512.31
ACC2574.952586.652475.202493.20-69.65 (-2.72%)904457173.61
ADANIENT3738.803741.503654.553670.60-53.5 (-1.44%)13419247962.50
ADANIPORTS948.20950.40912.00915.15-33.45 (-3.53%)10298119283.38
ALKEM3271.303310.053255.203263.90-8.25 (-0.25%)4813151.12
AMARAJABAT516.10516.15501.50502.55-13.4 (-2.6%)13226699.26
AMBUJACEM538.85554.90534.65540.455.55 (1.04%)205320135.92
APOLLOHOSP4636.254731.104393.454425.20-200.2 (-4.33%)1178167303.15
APOLLOTYRE288.95288.95281.70285.10-3.2 (-1.11%)171117043.40
ASHOKLEY165.40166.00158.20159.20-5.95 (-3.6%)369829586.01
ASIANPAINT3430.353443.103390.453403.85-36.9 (-1.07%)574839216.91
ASTRAL2360.002360.002280.002314.80-38.7 (-1.64%)170610876.89
ATUL9420.709420.709234.709254.35-168.65 (-1.79%)3862690.90
AUBANK669.55669.55636.85638.85-26.5 (-3.98%)337221822.49
AUROPHARMA520.40531.00515.05516.85-5.9 (-1.13%)469524456.10
AXISBANK791.15791.15766.25770.30-21.15 (-2.67%)11568107271.03
BAJAJ-AUTO3734.003759.003673.103687.80-36.5 (-0.98%)201418612.87
BAJAJFINSV1763.251773.551708.051717.65-54.1 (-3.05%)610553067.66
BAJFINANCE7725.307730.007469.707502.55-224.8 (-2.91%)16446155433.08
BALKRISIND1923.151934.301883.201892.30-32.7 (-1.7%)277315780.44
BALRAMCHIN373.35373.50358.40360.40-13 (-3.48%)14798672.72
BANDHANBNK287.05287.20274.65277.85-9.9 (-3.44%)522026250.47
BANKBARODA138.25139.05131.85132.50-6.45 (-4.64%)615248168.40
BATAINDIA1910.451924.901846.001853.20-53.85 (-2.82%)19119821.07
BEL110.80111.10106.60107.05-3.4 (-3.08%)225127765.34
BERGEPAINT638.65640.95630.40635.30-1.75 (-0.27%)11237852.53
BHARATFORG781.90784.70747.15749.10-35.7 (-4.55%)282221443.96
BHARTIARTL779.50783.60764.15766.00-13.95 (-1.79%)1130482904.67
BHEL59.7060.2557.6558.10-1.55 (-2.6%)383123667.57
BIOCON289.30293.25283.50284.25-5.7 (-1.97%)235115622.42
BOSCHLTD16649.1016711.2516148.5516214.95-445 (-2.67%)132510817.28
BPCL315.85317.15311.15312.45-4.6 (-1.45%)291116405.06
BRITANNIA3832.353844.903784.003793.10-37.6 (-0.98%)214516364.08
BSOFT302.95307.50298.15298.90-5.7 (-1.87%)16856625.48
CANBK242.70243.55228.45229.25-14.05 (-5.77%)783449569.46
CANFINHOME540.40546.60503.90516.95-25.8 (-4.75%)6813447.78
CHAMBLFERT347.85348.75326.80329.30-18.5 (-5.32%)222611183.32
CHOLAFIN778.70781.50732.00737.35-47.3 (-6.03%)518248379.24
CIPLA1061.701088.001059.051062.752.7 (0.25%)575340063.17
COALINDIA225.30227.15221.25223.15-4.85 (-2.13%)329831031.45
COFORGE3393.603463.053327.003341.25-65.6 (-1.93%)285814544.82
COLPAL1594.951599.401570.051578.55-23.15 (-1.45%)10295687.50
CONCOR755.00757.00724.40727.05-27.15 (-3.6%)269419806.53
COROMANDEL1049.251056.001001.751006.40-39.15 (-3.74%)12208756.71
CROMPTON407.05407.05396.60400.85-6.45 (-1.58%)9395652.51
CUB180.65181.45174.65176.10-4.6 (-2.55%)137012131.86
CUMMINSIND1250.001260.701214.051217.95-36.9 (-2.94%)227116776.25
DABUR575.05577.00567.85568.75-7.5 (-1.3%)13289498.48
DALBHARAT1672.001675.101575.101581.15-78.3 (-4.72%)7686219.54
DEEPAKNTR2173.002208.952145.002166.302.25 (0.1%)592332200.37
DELTACORP212.85215.00206.00209.55-1.9 (-0.9%)197953.83
DIVISLAB3583.353704.003574.053645.8053.55 (1.49%)627734480.63
DIXON4499.954501.554286.704302.75-169 (-3.78%)184310047.12
DLF381.20381.90368.60370.45-11.45 (-3%)617738036.66
DRREDDY4193.604224.654141.154151.00-43.9 (-1.05%)476924951.77
EICHERMOT3764.753764.753631.953665.05-79.1 (-2.11%)361946679.45
ESCORTS2125.652189.902060.152069.90-49.55 (-2.34%)368742900.81
EXIDEIND162.15162.40157.60158.40-2.8 (-1.74%)16559505.37
FEDERALBNK122.95123.20115.85116.85-6.45 (-5.23%)435351724.16
FSL107.05108.80104.35104.70-2.35 (-2.2%)11456347.17
GAIL88.6088.8585.7086.05-2.55 (-2.88%)12269722.96
GLENMARK385.95390.10381.45383.75-4.7 (-1.21%)12055346.47
GMRINFRA37.9538.0536.7037.10-1 (-2.62%)124210378.42
GNFC698.95700.20663.95667.05-28.75 (-4.13%)205518074.55
GODREJCP898.50907.30887.90890.25-19.2 (-2.11%)9758725.76
GODREJPROP1255.001257.901222.801226.45-33.95 (-2.69%)268110782.06
GRANULES326.45332.75321.00323.35-2.7 (-0.83%)232915217.52
GRASIM1722.301735.151692.601697.20-37.35 (-2.15%)243419750.40
GSPL241.95242.80232.60233.85-6.8 (-2.83%)9805790.51
GUJGASLTD511.00513.85481.50487.20-21.2 (-4.17%)254215695.45
HAL2497.052507.702405.502438.35-55.05 (-2.21%)303535336.51
HAVELLS1322.001324.301296.801309.15-9.6 (-0.73%)222814560.85
HCLTECH896.25915.45893.15895.85-4.85 (-0.54%)714645144.80
HDFC2403.602403.602341.152354.90-68.65 (-2.83%)1119679183.74
HDFCAMC1916.351927.751882.301886.05-36.15 (-1.88%)16519410.55
HDFCBANK1475.901477.901439.451449.10-41.65 (-2.79%)27261217898.27
HDFCLIFE544.05546.55537.65540.20-7.1 (-1.3%)384822888.67
HEROMOTOCO2798.302817.002742.352762.45-22.35 (-0.8%)268622300.26
HINDALCO409.30412.45395.10397.30-14.35 (-3.49%)1025144204.80
HINDCOPPER117.05117.05112.40113.45-3.55 (-3.03%)12055938.39
HINDPETRO231.80231.80225.90227.25-4.1 (-1.77%)14749085.70
HINDUNILVR2698.502724.152675.002683.50-11.65 (-0.43%)812865787.95
HONAUT41014.9541014.9540090.0040197.75-847.7 (-2.07%)3532140.54
IBULHSGFIN125.55126.25117.25118.00-7.75 (-6.16%)384718566.92
ICICIBANK902.85904.95880.35884.10-20.1 (-2.22%)20756253789.27
ICICIGI1209.601225.001177.001180.80-18.45 (-1.54%)14287212.72
ICICIPRULI555.00556.70541.45545.95-9 (-1.62%)10989012.40
IDEA9.159.158.858.90-0.25 (-2.73%)439727552.31
IDFC68.0568.1565.2565.80-2.3 (-3.38%)304920190.40
IDFCFIRSTB50.7050.7548.0048.60-2.2 (-4.33%)466934359.33
IEX152.45152.95145.70147.15-5.25 (-3.44%)469726172.75
IGL427.05427.55407.30409.70-18.2 (-4.25%)187610699.97
INDHOTEL333.95336.30323.90326.45-7.95 (-2.38%)367648852.04
INDIACEM262.15267.00252.25253.95-8.65 (-3.29%)339625441.55
INDIAMART4410.054445.954360.704394.50-20.5 (-0.46%)9596328.55
INDIGO1879.651894.851828.751843.85-35.95 (-1.91%)302816813.23
INDUSINDBK1211.451216.501179.001185.95-34.7 (-2.84%)10456111910.65
INDUSTOWER195.95196.25192.40192.90-2.9 (-1.48%)11186071.98
INFY1370.001398.701364.401369.40-3.25 (-0.24%)46749193716.91
INTELLECT567.45569.05543.45545.40-19.45 (-3.44%)8573575.83
IOC67.9067.9567.1567.40-0.55 (-0.81%)13588934.49
IPCALAB879.15884.00872.50875.60-3.5 (-0.4%)5413082.95
IRCTC703.25705.30677.25679.90-21.6 (-3.08%)416625049.09
ITC346.75349.15343.50346.350.75 (0.22%)9196102007.16
JINDALSTEL435.40437.35420.40426.20-8.8 (-2.02%)636534071.96
JKCEMENT2775.152775.152621.402659.80-108.85 (-3.93%)9896629.15
JSWSTEEL680.25687.00666.15669.80-11.95 (-1.75%)346831486.29
JUBLFOOD636.50648.70617.30620.85-15.65 (-2.46%)460836470.30
KOTAKBANK1886.651893.301845.551863.75-35.55 (-1.87%)1339999688.19
L&TFH79.4079.4075.6576.00-3.55 (-4.46%)255917530.68
LALPATHLAB2414.952519.002391.202497.1077.35 (3.2%)252215664.69
LAURUSLABS522.85528.50510.35511.85-10.75 (-2.06%)12966057.86
LICHSGFIN423.60423.65399.25401.85-22.15 (-5.22%)316425838.64
LT1894.951898.551856.351861.80-33.55 (-1.77%)663237343.38
LTI4416.704533.054408.154421.95-26.15 (-0.59%)327821979.93
LTTS3500.053540.003389.203409.90-79.75 (-2.29%)277819278.62
LUPIN665.05667.90647.55649.35-15.1 (-2.27%)16849395.04
M&M1312.201322.401260.001271.20-44.15 (-3.36%)749066840.54
M&MFIN213.05213.05192.55195.15-29.35 (-13.07%)12764101921.55
MANAPPURAM98.3098.6594.5594.95-2.95 (-3.01%)187510776.41
MARICO552.00552.00541.35542.45-7.55 (-1.37%)13008505.11
MARUTI9409.959460.009277.759336.85-97.65 (-1.04%)12200113933.45
MCDOWELL-N879.95885.80862.85871.10-7.7 (-0.88%)911149849.17
MCX1290.051290.251246.001260.55-34.35 (-2.65%)10095094.13
METROPOLIS1449.951488.151428.701457.559.5 (0.66%)19988758.76
MFSL815.45815.70772.65780.25-32.55 (-4%)10355319.61
MGL877.40879.90836.35837.75-35.25 (-4.04%)11467795.84
MINDTREE3159.953244.103135.003145.90-29.35 (-0.92%)469029979.39
MOTHERSON121.75123.00117.65118.00-3.8 (-3.12%)16839035.99
MPHASIS2039.102075.402011.302016.75-48.5 (-2.35%)21247590.77
MRF84677.4584900.0082045.0082549.50-2115.25 (-2.5%)166613848.28
MUTHOOTFIN1002.051004.00960.45965.90-36.45 (-3.64%)454716656.36
NATIONALUM75.1075.4572.5073.00-2 (-2.67%)29219140.70
NAUKRI4044.354077.303882.103893.65-158.6 (-3.91%)301814860.13
NAVINFLUOR4746.004771.254627.204643.10-81.65 (-1.73%)123313041.11
NESTLEIND18677.9018690.0018502.9518556.05-152.1 (-0.81%)10227592.29
NMDC131.35132.90127.15128.10-3.3 (-2.51%)474520562.30
NTPC168.65168.70162.65163.85-5.05 (-2.99%)396937371.27
OBEROIRLTY1007.201007.30966.00972.65-38.75 (-3.83%)13769494.05
OFSS2991.603049.002983.452989.75-21.05 (-0.7%)6854121.26
ONGC128.40129.15127.40128.50-0.3 (-0.23%)257412708.77
PAGEIND53200.0053647.6552448.0053056.1033 (0.06%)186014828.54
PEL975.30979.65949.10954.95-22.9 (-2.34%)596715736.85
PERSISTENT3219.953273.303142.053154.85-61.55 (-1.91%)16768054.19
PETRONET208.20208.50204.65205.30-2.5 (-1.2%)9155662.80
PFC112.95112.95109.55110.05-2.65 (-2.35%)168911578.16
PIDILITIND2811.052821.202776.052802.85-19.8 (-0.7%)178512497.64
PIIND3177.853192.953013.953063.20-110.05 (-3.47%)179013751.51
PNB40.4040.5536.5538.00-2.55 (-6.29%)167110400.45
POLYCAB2623.002625.602541.952562.10-42.5 (-1.63%)10287946.55
POWERGRID219.40220.10198.70203.10-17.65 (-8%)1224667828.66
PVR1777.651780.001718.901742.20-38.5 (-2.16%)383727294.37
RAIN179.55179.60169.20170.15-8.7 (-4.86%)16039647.45
RAMCOCEM750.75754.30728.00732.35-19.7 (-2.62%)13408404.10
RBLBANK128.50128.50121.90122.95-4.65 (-3.64%)6424008.04
RECLTD104.25104.25100.90101.20-2.85 (-2.74%)12159937.20
RELIANCE2491.702498.352440.252443.30-50.7 (-2.03%)30377186729.91
SAIL80.4081.3577.6078.05-2.6 (-3.22%)364617271.96
SBICARD950.05950.05910.95914.70-30.7 (-3.25%)158411690.98
SBILIFE1285.501292.501268.951274.45-16.1 (-1.25%)115311029.58
SBIN565.20566.25550.00551.35-14.65 (-2.59%)16244135252.41
SHREECEM21800.0521972.0021150.3521207.30-563.95 (-2.59%)408821911.29
SIEMENS2941.002952.002850.852858.50-64.65 (-2.21%)6775361.76
SRF2611.652638.002565.552574.00-57.3 (-2.18%)211320584.25
SRTRANSFIN1245.101259.301197.101202.95-59.5 (-4.71%)404429424.28
SUNPHARMA906.30926.20906.30920.4010.75 (1.18%)779050091.23
SUNTV522.70522.75505.00507.75-15.2 (-2.91%)137810594.08
SYNGENE566.95567.85553.95556.45-7.85 (-1.39%)10485876.64
TATACHEM1157.351163.051127.801133.30-21.35 (-1.85%)538461606.80
TATACOMM1219.951223.001159.951166.30-47.5 (-3.91%)12697499.60
TATACONSUM802.65806.90779.45782.80-23 (-2.85%)215615305.91
TATAMOTORS431.75432.70419.65422.25-11.15 (-2.57%)16711101016.46
TATAPOWER232.15233.00223.30224.35-8.2 (-3.53%)782159895.42
TATASTEEL106.55107.95103.50104.300.3 (0.29%)22434100220.23
TCS3017.553031.502981.202986.15-32.05 (-1.06%)2070693408.03
TECHM1042.001052.301022.951034.10-18.15 (-1.72%)726645290.29
TITAN2744.302757.002665.152673.20-71.45 (-2.6%)519552681.55
TORNTPHARM1538.051541.701514.751518.90-22.05 (-1.43%)5754391.92
TORNTPOWER533.65535.10521.00522.25-13.65 (-2.55%)4783774.07
TRENT1485.001488.501417.051431.30-57.75 (-3.88%)196220606.10
TVSMOTOR1072.801072.801028.251040.55-30.8 (-2.87%)360652614.97
UBL1647.951649.101617.701645.70-0.6 (-0.04%)8885816.94
ULTRACEMCO6263.156290.006136.306153.55-104.45 (-1.67%)616538256.55
UPL725.00727.15700.85702.50-21.35 (-2.95%)668161480.13
VEDL281.10287.30278.10279.40-2.05 (-0.73%)850337060.30
VOLTAS905.95909.60889.00900.05-1.45 (-0.16%)360216249.45
WHIRLPOOL1683.951685.001653.551658.95-34.6 (-2.04%)4062369.16
WIPRO398.40400.55393.30394.35-5 (-1.25%)1073142579.30
ZEEL274.00276.30259.00261.10-13.4 (-4.88%)17858141443.06
ZYDUSLIFE363.65366.75356.25357.15-7.25 (-1.99%)13078490.79