Ultimate NSE FNO India
Market Sentiment:
Intraday: 5:6 |
Overall: 10:0 |
Banks: 1:9 |
NIFTY: 12:0 |
NIFTY 50 | NIFTY BANK | NIFTY IT |
NIFTY 50 FUTURES | NIFTY BANK FUTURES | NIFTY IT FUTURES |
Active Nifty CE/PE
- NIFTY 12000 CE
- NIFTY 12000 CE
- NIFTY 11700 PE
- NIFTY 11500 PE
- NIFTY 12000 CE
- NIFTY 12100 CE
- NIFTY 12000 CE
- NIFTY 11500 PE
- NIFTY 12200 CE
- NIFTY 11900 CE
- BANKNIFTY 24000 CE
- BANKNIFTY 24000 CE
- BANKNIFTY 25000 CE
- BANKNIFTY 24000 CE
- BANKNIFTY 23000 CE
- BANKNIFTY 24500 CE
- BANKNIFTY 23000 PE
- BANKNIFTY 24000 CE
- BANKNIFTY 23000 PE
- BANKNIFTY 25000 CE
Active CE
- RELIANCE 2300 CE
- TCS 3000 CE
- TCS 2900 CE
- INFY 1200 CE
- RELIANCE 2400 CE
- RELIANCE 2500 CE
- RELIANCE 2300 CE
- RELIANCE 2300 CE
- TCS 2700 CE
- HDFC 2000 CE
- WIPRO 400 CE
- TCS 2800 CE
- TCS 2800 CE
- ICICIBANK 400 CE
- HDFC 1900 CE
- SBIN 200 CE
- ICICIBANK 420 CE
- RELIANCE 2200 CE
- RELIANCE 2300 CE
- RELIANCE 2300 CE
- TCS 2800 CE
- HDFCBANK 1200 CE
- HDFCBANK 1240 CE
- HDFCBANK 1220 CE
- WIPRO 400 CE
- ICICIBANK 410 CE
- RELIANCE 2300 CE
- RELIANCE 2300 CE
- TCS 3000 CE
- TCS 3000 CE
Active PE
- TCS 2700 PE
- RELIANCE 2200 PE
- TCS 2800 PE
- INFY 1100 PE
- HDFCBANK 1200 PE
- TCS 2600 PE
- RELIANCE 2100 PE
- HDFC 1900 PE
- RELIANCE 2200 PE
- ICICIBANK 400 PE
- RELIANCE 2100 PE
- HDFC 1800 PE
- RELIANCE 2100 PE
- HDFCBANK 1180 PE
- SBIN 190 PE
- TCS 2600 PE
- WIPRO 350 PE
- RELIANCE 2200 PE
- TCS 2700 PE
- RELIANCE 2200 PE
- TCS 2500 PE
- HCLTECH 800 PE
- HDFC 1900 PE
- SBIN 200 PE
- HDFCBANK 1200 PE
- TCS 2500 PE
- SBIN 200 PE
- SBIN 180 PE
- TCS 2500 PE
- TCS 2700 PE
| Company | CMP | Close 19 Mon Oct | High | Low | Volume | Active CE/PE |
MnMFIN - Mahindra Mahindra |
129.95 | 131.00 | 125.40 | 84.115 lakhs | MnMFIN Options Chain | |
LnTFH - L T |
63.30 | 63.90 | 61.00 | 135.285 lakhs | LnTFH Options Chain | |
MCDOWELL-N - United Spirits |
514.25 | 514.25 | 516.95 | 510.75 | 5.879 lakhs | MCDOWELL-N Options Chain |
MnM - Mahindra Mahindra |
597.45 | 614.50 | 595.20 | 36.463 lakhs | MnM Options Chain | |
BAJAJ-AUTO - Bajaj Auto |
2980.00 | 2980.00 | 3071.95 | 2970.20 | 5.983 lakhs | BAJAJ-AUTO Options Chain |
ZEEL - Zee Entertainment |
174.20 | 174.20 | 177.90 | 173.50 | 206.561 lakhs | ZEEL Options Chain |
WIPRO - Wipro |
343.20 | 343.20 | 346.50 | 338.65 | 128.48 lakhs | WIPRO Options Chain |
VOLTAS - Voltas |
688.65 | 688.65 | 708.05 | 685.40 | 55.42 lakhs | VOLTAS Options Chain |
VEDL - Vedanta |
96.75 | 96.75 | 98.45 | 92.75 | 373.955 lakhs | VEDL Options Chain |
UPL - Upl |
463.45 | 463.45 | 474.80 | 447.50 | 131.961 lakhs | UPL Options Chain |
ULTRACEMCO - Ultratech Cement |
4514.60 | 4514.60 | 4549.00 | 4464.85 | 6.364 lakhs | ULTRACEMCO Options Chain |
UBL - United Breweries |
965.70 | 965.70 | 988.90 | 956.75 | 5.829 lakhs | UBL Options Chain |
TVSMOTOR - Tvs Motor |
454.85 | 454.85 | 467.90 | 450.95 | 15.279 lakhs | TVSMOTOR Options Chain |
TORNTPOWER - Torrent Power |
304.20 | 304.20 | 306.30 | 301.50 | 6.174 lakhs | TORNTPOWER Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2673.10 | 2673.10 | 2744.00 | 2662.20 | 3.873 lakhs | TORNTPHARM Options Chain |
TITAN - Titan Company |
1228.80 | 1228.80 | 1234.60 | 1213.10 | 16.07 lakhs | TITAN Options Chain |
TECHM - Tech Mahindra |
824.15 | 824.15 | 836.60 | 817.60 | 45.589 lakhs | TECHM Options Chain |
TCS - Tata Consultancy |
2711.55 | 2711.55 | 2774.00 | 2706.60 | 33.312 lakhs | TCS Options Chain |
TATASTEEL - Tata Steel |
395.50 | 395.50 | 400.00 | 391.80 | 147.3 lakhs | TATASTEEL Options Chain |
TATAPOWER - Tata Power |
55.20 | 55.20 | 55.55 | 53.90 | 188.756 lakhs | TATAPOWER Options Chain |
TATAMOTORS - Tata Motors |
128.25 | 128.25 | 130.40 | 127.80 | 331.614 lakhs | TATAMOTORS Options Chain |
TATACONSUM - Tata Consumer |
475.85 | 475.85 | 484.25 | 472.05 | 31.621 lakhs | TATACONSUM Options Chain |
TATACHEM - Tata Chemicals |
318.20 | 318.20 | 326.00 | 316.80 | 27.491 lakhs | TATACHEM Options Chain |
SUNTV - Sun Tv |
427.00 | 427.00 | 440.35 | 425.00 | 11.43 lakhs | SUNTV Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
483.65 | 483.65 | 490.90 | 480.90 | 51.589 lakhs | SUNPHARMA Options Chain |
SRTRANSFIN - Shriram Transport |
657.75 | 657.75 | 664.90 | 644.20 | 25.526 lakhs | SRTRANSFIN Options Chain |
SRF - Srf |
4450.65 | 4450.65 | 4525.00 | 4392.00 | 2.933 lakhs | SRF Options Chain |
SIEMENS - Siemens |
1276.75 | 1276.75 | 1283.00 | 1256.70 | 3.683 lakhs | SIEMENS Options Chain |
SHREECEM - Shree Cements |
21102.25 | 21102.25 | 21400.00 | 21022.10 | 0.485 lakhs | SHREECEM Options Chain |
SBIN - State Bank |
204.00 | 204.00 | 204.60 | 196.05 | 602.237 lakhs | SBIN Options Chain |
SBILIFE - Sbi Life |
798.30 | 798.30 | 808.55 | 795.00 | 6.617 lakhs | SBILIFE Options Chain |
SAIL - Steel Authority |
34.75 | 34.75 | 34.95 | 34.10 | 151.582 lakhs | SAIL Options Chain |
RELIANCE - Reliance Industries |
2176.20 | 2176.20 | 2228.70 | 2155.15 | 143.991 lakhs | RELIANCE Options Chain |
RECLTD - Rural Electrification |
96.00 | 96.00 | 96.40 | 93.60 | 39.616 lakhs | RECLTD Options Chain |
RBLBANK - Rbl Bank |
178.85 | 178.85 | 180.90 | 172.50 | 210.816 lakhs | RBLBANK Options Chain |
RAMCOCEM - Ramco Cements |
784.75 | 784.75 | 788.00 | 772.00 | 4.773 lakhs | RAMCOCEM Options Chain |
PVR - Pvr |
1162.90 | 1162.90 | 1187.00 | 1152.00 | 9.009 lakhs | PVR Options Chain |
POWERGRID - Power Grid |
159.75 | 159.75 | 162.40 | 159.40 | 105.711 lakhs | POWERGRID Options Chain |
PNB - Punjab National |
27.95 | 27.95 | 28.05 | 27.60 | 235.19 lakhs | PNB Options Chain |
PIDILITIND - Pidilite Industries |
1536.00 | 1536.00 | 1542.00 | 1481.25 | 14.926 lakhs | PIDILITIND Options Chain |
PFC - Power Finance |
87.25 | 87.25 | 87.60 | 84.80 | 62.871 lakhs | PFC Options Chain |
PETRONET - Petronet Lng |
222.90 | 222.90 | 223.60 | 218.80 | 23.547 lakhs | PETRONET Options Chain |
PEL - Piramal Enterprises |
1324.10 | 1324.10 | 1331.00 | 1300.20 | 13.152 lakhs | PEL Options Chain |
PAGEIND - Page Industries |
20826.25 | 20826.25 | 20979.95 | 20436.45 | 0.238 lakhs | PAGEIND Options Chain |
ONGC - Oil Natural |
69.30 | 69.30 | 70.45 | 67.35 | 259.878 lakhs | ONGC Options Chain |
NTPC - Ntpc |
81.65 | 81.65 | 83.15 | 80.50 | 218.4 lakhs | NTPC Options Chain |
NMDC - Nmdc |
84.55 | 84.55 | 84.80 | 82.65 | 45.743 lakhs | NMDC Options Chain |
NESTLEIND - Nestle India |
16093.15 | 16093.15 | 16178.00 | 15425.05 | 1.828 lakhs | NESTLEIND Options Chain |
NAUKRI - Info Edge |
3476.20 | 3476.20 | 3632.75 | 3461.20 | 4.855 lakhs | NAUKRI Options Chain |
NATIONALUM - National Aluminium |
31.40 | 31.40 | 31.50 | 30.40 | 117.413 lakhs | NATIONALUM Options Chain |
MUTHOOTFIN - Muthoot Finance |
1221.85 | 1221.85 | 1229.00 | 1182.05 | 23.833 lakhs | MUTHOOTFIN Options Chain |
MRF - Mrf |
60009.85 | 60009.85 | 60100.00 | 58100.00 | 0.22 lakhs | MRF Options Chain |
MOTHERSUMI - Motherson Sumi |
107.55 | 107.55 | 108.20 | 104.95 | 138.262 lakhs | MOTHERSUMI Options Chain |
MINDTREE - Mindtree |
1341.75 | 1341.75 | 1350.00 | 1293.00 | 39.111 lakhs | MINDTREE Options Chain |
MGL - Mahanagar Gas |
826.55 | 826.55 | 829.90 | 812.20 | 4.292 lakhs | MGL Options Chain |
MFSL - Max Financial |
586.60 | 586.60 | 589.15 | 581.10 | 2.815 lakhs | MFSL Options Chain |
MARUTI - Maruti Suzuki |
6851.95 | 6851.95 | 6980.00 | 6825.00 | 5.485 lakhs | MARUTI Options Chain |
MARICO - Marico |
364.50 | 364.50 | 366.65 | 362.20 | 20.293 lakhs | MARICO Options Chain |
MANAPPURAM - Manappuram Finance |
164.80 | 164.80 | 166.50 | 162.25 | 37.895 lakhs | MANAPPURAM Options Chain |
LUPIN - Lupin |
1014.20 | 1014.20 | 1046.00 | 1010.00 | 27.128 lakhs | LUPIN Options Chain |
LT - Larsen Toubro |
902.90 | 902.90 | 906.00 | 884.00 | 58.005 lakhs | LT Options Chain |
LICHSGFIN - Lic Housing |
291.60 | 291.60 | 293.55 | 284.05 | 44.017 lakhs | LICHSGFIN Options Chain |
KOTAKBANK - Kotak Mahindra |
1376.70 | 1376.70 | 1380.00 | 1333.50 | 39.71 lakhs | KOTAKBANK Options Chain |
JUBLFOOD - Jubilant Foodworks |
2248.00 | 2248.00 | 2327.55 | 2236.45 | 6.029 lakhs | JUBLFOOD Options Chain |
JSWSTEEL - Jsw Steel |
313.50 | 313.50 | 318.10 | 307.70 | 188.841 lakhs | JSWSTEEL Options Chain |
JINDALSTEL - Jindal Steel |
201.70 | 201.70 | 202.85 | 190.75 | 125.053 lakhs | JINDALSTEL Options Chain |
ITC - Itc |
168.25 | 168.25 | 168.90 | 166.15 | 190.168 lakhs | ITC Options Chain |
IOC - Indian Oil |
76.80 | 76.80 | 77.40 | 74.60 | 232.075 lakhs | IOC Options Chain |
INFY - Infosys |
1125.90 | 1125.90 | 1139.00 | 1115.30 | 129.021 lakhs | INFY Options Chain |
INFRATEL - Bharti Infratel |
181.10 | 181.10 | 184.95 | 179.15 | 36.554 lakhs | INFRATEL Options Chain |
INDUSINDBK - Indusind Bank |
627.10 | 627.10 | 630.65 | 606.20 | 145.768 lakhs | INDUSINDBK Options Chain |
INDIGO - Interglobe Aviatio |
1366.30 | 1366.30 | 1376.60 | 1331.10 | 13.041 lakhs | INDIGO Options Chain |
IGL - Indraprastha Gas |
376.80 | 376.80 | 380.60 | 374.15 | 27.756 lakhs | IGL Options Chain |
IDFCFIRSTB - Idfc First |
31.75 | 31.75 | 31.85 | 30.60 | 290.605 lakhs | IDFCFIRSTB Options Chain |
IDEA - Idea Cellular |
7.95 | 7.95 | 8.15 | 7.60 | 2161.868 lakhs | IDEA Options Chain |
ICICIPRULI - Icici Pru |
423.25 | 423.25 | 425.50 | 413.40 | 9.666 lakhs | ICICIPRULI Options Chain |
ICICIBANK - Icici Bank |
417.10 | 417.10 | 418.75 | 401.15 | 410.73 lakhs | ICICIBANK Options Chain |
IBULHSGFIN - Indiabulls Housing |
153.10 | 153.10 | 154.85 | 150.05 | 83.903 lakhs | IBULHSGFIN Options Chain |
HINDUNILVR - Hindustan Unilever |
2177.80 | 2177.80 | 2185.00 | 2152.10 | 16.061 lakhs | HINDUNILVR Options Chain |
HINDPETRO - Hindustan Petroleum |
175.85 | 175.85 | 176.90 | 170.00 | 64.366 lakhs | HINDPETRO Options Chain |
HINDALCO - Hindalco Industries |
182.70 | 182.70 | 183.85 | 177.70 | 170.956 lakhs | HINDALCO Options Chain |
HEROMOTOCO - Hero Motocorp |
3248.70 | 3248.70 | 3358.50 | 3230.55 | 10.567 lakhs | HEROMOTOCO Options Chain |
HDFCLIFE - Hdfc Stand |
570.50 | 570.50 | 574.30 | 564.30 | 33.624 lakhs | HDFCLIFE Options Chain |
HDFCBANK - Hdfc Bank |
1203.55 | 1203.55 | 1235.00 | 1192.60 | 211.799 lakhs | HDFCBANK Options Chain |
HDFC - Housing Development |
2031.50 | 2031.50 | 2039.90 | 1983.10 | 65.916 lakhs | HDFC Options Chain |
HCLTECH - Hcl Technologies |
844.75 | 844.75 | 861.70 | 833.00 | 156.717 lakhs | HCLTECH Options Chain |
HAVELLS - Havells India |
706.00 | 706.00 | 710.00 | 693.00 | 10.141 lakhs | HAVELLS Options Chain |
GRASIM - Grasim Industries |
773.15 | 773.15 | 782.40 | 761.55 | 21.347 lakhs | GRASIM Options Chain |
GODREJPROP - Godrej Properties |
900.95 | 900.95 | 905.00 | 870.10 | 11.518 lakhs | GODREJPROP Options Chain |
GODREJCP - Godrej Consumer |
687.10 | 687.10 | 690.00 | 673.80 | 18.264 lakhs | GODREJCP Options Chain |
GMRINFRA - Gmr Infrastructure |
23.50 | 23.50 | 24.10 | 23.35 | 120.584 lakhs | GMRINFRA Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
476.70 | 476.70 | 494.95 | 474.00 | 38.065 lakhs | GLENMARK Options Chain |
GAIL - Gail India |
87.45 | 87.45 | 87.90 | 84.00 | 171.392 lakhs | GAIL Options Chain |
FEDERALBNK - Federal Bank |
56.20 | 56.20 | 56.60 | 53.20 | 930.016 lakhs | FEDERALBNK Options Chain |
EXIDEIND - Exide Industries |
158.95 | 158.95 | 161.75 | 158.60 | 13.065 lakhs | EXIDEIND Options Chain |
ESCORTS - Escorts |
1183.05 | 1183.05 | 1193.00 | 1157.10 | 9.936 lakhs | ESCORTS Options Chain |
EICHERMOT - Eicher Motors |
2198.15 | 2198.15 | 2280.00 | 2185.20 | 12.632 lakhs | EICHERMOT Options Chain |
DRREDDY - Dr Reddy |
5058.15 | 5058.15 | 5215.00 | 5042.05 | 21.507 lakhs | DRREDDY Options Chain |
DLF - Dlf |
164.70 | 164.70 | 167.85 | 161.75 | 129.02 lakhs | DLF Options Chain |
DIVISLAB - Divi S |
3093.40 | 3093.40 | 3246.90 | 3085.00 | 13.297 lakhs | DIVISLAB Options Chain |
DABUR - Dabur India |
519.30 | 519.30 | 522.00 | 510.20 | 24.346 lakhs | DABUR Options Chain |
CUMMINSIND - Cummins India |
470.85 | 470.85 | 472.75 | 456.35 | 10.211 lakhs | CUMMINSIND Options Chain |
CONCOR - Container Corporation |
382.95 | 382.95 | 385.90 | 370.95 | 20.333 lakhs | CONCOR Options Chain |
COLPAL - Colgate Palmolive |
1476.70 | 1476.70 | 1489.00 | 1440.00 | 13.161 lakhs | COLPAL Options Chain |
COFORGE - Coforge |
2543.45 | 2543.45 | 2627.75 | 2518.00 | 6.912 lakhs | COFORGE Options Chain |
COALINDIA - Coal India |
114.70 | 114.70 | 115.35 | 111.25 | 181.114 lakhs | COALINDIA Options Chain |
CIPLA - Cipla |
764.00 | 764.00 | 784.10 | 762.15 | 43.52 lakhs | CIPLA Options Chain |
CHOLAFIN - Cholamandalam Investment |
239.90 | 239.90 | 240.95 | 233.90 | 46.561 lakhs | CHOLAFIN Options Chain |
CANBK - Canara Bank |
89.40 | 89.40 | 90.60 | 88.30 | 55.233 lakhs | CANBK Options Chain |
CADILAHC - Cadila Healthcare |
422.70 | 422.70 | 435.90 | 419.80 | 36.215 lakhs | CADILAHC Options Chain |
BRITANNIA - Britannia Industries |
3772.45 | 3772.45 | 3795.00 | 3740.00 | 4.733 lakhs | BRITANNIA Options Chain |
BPCL - Bharat Petroleum |
346.65 | 346.65 | 347.80 | 341.05 | 73.753 lakhs | BPCL Options Chain |
BOSCHLTD - Bosch |
11903.65 | 11903.65 | 12170.90 | 11790.00 | 0.337 lakhs | BOSCHLTD Options Chain |
BIOCON - Biocon |
437.90 | 437.90 | 448.50 | 434.30 | 30.278 lakhs | BIOCON Options Chain |
BHEL - Bharat Heavy |
28.65 | 28.65 | 28.85 | 27.15 | 230.93 lakhs | BHEL Options Chain |
BHARTIARTL - Bharti Airtel |
397.70 | 397.70 | 404.65 | 394.00 | 169.213 lakhs | BHARTIARTL Options Chain |
BHARATFORG - Bharat Forge |
451.45 | 451.45 | 458.45 | 450.50 | 10.776 lakhs | BHARATFORG Options Chain |
BERGEPAINT - Berger Paints |
610.70 | 610.70 | 612.55 | 600.60 | 12.135 lakhs | BERGEPAINT Options Chain |
BEL - Bharat Electronics |
90.05 | 90.05 | 91.95 | 88.45 | 75.046 lakhs | BEL Options Chain |
BATAINDIA - Bata India |
1387.60 | 1387.60 | 1394.00 | 1365.05 | 5.644 lakhs | BATAINDIA Options Chain |
BANKBARODA - Bank Of |
43.60 | 43.60 | 43.85 | 40.55 | 430.385 lakhs | BANKBARODA Options Chain |
BANDHANBNK - Bandhan Bank |
323.70 | 323.70 | 326.75 | 315.75 | 92.968 lakhs | BANDHANBNK Options Chain |
BALKRISIND - Balkrishna Industries |
1376.10 | 1376.10 | 1398.85 | 1345.10 | 5.892 lakhs | BALKRISIND Options Chain |
BAJFINANCE - Bajaj Finance |
3267.20 | 3267.20 | 3294.70 | 3196.60 | 42.068 lakhs | BAJFINANCE Options Chain |
BAJAJFINSV - Bajaj Finserv |
5981.10 | 5981.10 | 6037.95 | 5925.10 | 3.797 lakhs | BAJAJFINSV Options Chain |
AXISBANK - Axis Bank |
492.95 | 492.95 | 495.90 | 476.25 | 281.32 lakhs | AXISBANK Options Chain |
AUROPHARMA - Aurobindo Pharma |
800.60 | 800.60 | 812.20 | 795.15 | 17.41 lakhs | AUROPHARMA Options Chain |
ASIANPAINT - Asian Paints |
2070.10 | 2070.10 | 2079.95 | 2056.50 | 13.384 lakhs | ASIANPAINT Options Chain |
ASHOKLEY - Ashok Leyland |
74.45 | 74.45 | 75.80 | 74.05 | 243.777 lakhs | ASHOKLEY Options Chain |
APOLLOTYRE - Apollo Tyres |
131.40 | 131.40 | 131.75 | 128.05 | 40.872 lakhs | APOLLOTYRE Options Chain |
APOLLOHOSP - Apollo Hospitals |
2212.10 | 2212.10 | 2241.00 | 2186.05 | 7.606 lakhs | APOLLOHOSP Options Chain |
AMBUJACEM - Ambuja Cements |
247.60 | 247.60 | 249.70 | 243.40 | 109.692 lakhs | AMBUJACEM Options Chain |
AMARAJABAT - Amara Raja |
732.10 | 732.10 | 734.55 | 716.20 | 5.503 lakhs | AMARAJABAT Options Chain |
ADANIPORTS - Adani Ports |
347.55 | 347.55 | 352.60 | 344.80 | 21.82 lakhs | ADANIPORTS Options Chain |
ADANIENT - Adani Enterprises |
316.95 | 316.95 | 319.25 | 309.35 | 33.301 lakhs | ADANIENT Options Chain |
ACC - Acc |
1562.65 | 1562.65 | 1575.00 | 1538.20 | 16.439 lakhs | ACC Options Chain |