Ultimate NSE FNO India
Market Sentiment:
Intraday: 5:6 |
Overall: 10:0 |
Banks: 7:3 |
NIFTY: 12:0 |
NIFTY 50 | NIFTY BANK | NIFTY IT |
NIFTY 50 FUTURES | NIFTY BANK FUTURES | NIFTY IT FUTURES |
Active Nifty CE/PE
- NIFTY 16000 CE
- NIFTY 14000 PE
- NIFTY 14500 PE
- NIFTY 15000 PE
- NIFTY 14500 PE
- NIFTY 14000 PE
- NIFTY 14500 PE
- NIFTY 14000 PE
- NIFTY 15500 CE
- NIFTY 16000 CE
- BANKNIFTY 35000 PE
- BANKNIFTY 36000 PE
- BANKNIFTY 34000 PE
- BANKNIFTY 38000 CE
- BANKNIFTY 37000 CE
- BANKNIFTY 35500 PE
- BANKNIFTY 37500 CE
- BANKNIFTY 36500 PE
- BANKNIFTY 39000 CE
- BANKNIFTY 35000 PE
Active CE
- RELIANCE 2200 CE
- RELIANCE 2100 CE
- RELIANCE 2300 CE
- RELIANCE 2140 CE
- RELIANCE 2160 CE
- COALINDIA 150 CE
- RELIANCE 2100 CE
- AXISBANK 800 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- NTPC 110 CE
- COALINDIA 160 CE
- RELIANCE 2200 CE
- RELIANCE 2400 CE
- RELIANCE 2120 CE
- RELIANCE 2100 CE
- RELIANCE 2200 CE
- MARUTI 7500 CE
- ICICIBANK 650 CE
- RELIANCE 2200 CE
- UPL 600 CE
- AXISBANK 850 CE
- HINDPETRO 260 CE
- AXISBANK 780 CE
- RELIANCE 2100 CE
- RELIANCE 2200 CE
- COALINDIA 155 CE
- TCS 3100 CE
- TATASTEEL 800 CE
- TATASTEEL 750 CE
Active PE
- RELIANCE 2100 PE
- RELIANCE 2000 PE
- RELIANCE 1900 PE
- SBIN 380 PE
- SBIN 400 PE
- RELIANCE 2060 PE
- SBIN 400 PE
- RELIANCE 2000 PE
- RELIANCE 2000 PE
- RELIANCE 1900 PE
- HDFCBANK 1600 PE
- RELIANCE 2040 PE
- INFY 1200 PE
- RELIANCE 1900 PE
- INFY 1200 PE
- RELIANCE 1800 PE
- RELIANCE 1900 PE
- ICICIBANK 600 PE
- AXISBANK 700 PE
- TCS 2800 PE
- LICHSGFIN 400 PE
- TATASTEEL 700 PE
- MARUTI 6500 PE
- RELIANCE 2080 PE
- ITC 210 PE
- TCS 2900 PE
- TCS 2700 PE
- HDFCBANK 1500 PE
- ICICIBANK 600 PE
- AXISBANK 700 PE
| Company | CMP | Close 25 Thu Feb | High | Low | Volume | Active CE/PE |
ADANIPORTS - Adani Ports |
704.30 | 704.30 | 711.35 | 667.15 | 185.967 lakhs | ADANIPORTS Options Chain |
ASIANPAINT - Asian Paints |
2373.75 | 2373.75 | 2386.25 | 2336.20 | 28.395 lakhs | ASIANPAINT Options Chain |
AXISBANK - Axis Bank |
770.65 | 770.65 | 783.50 | 762.15 | 266.351 lakhs | AXISBANK Options Chain |
BAJAJ-AUTO - Bajaj Auto |
3944.80 | 3944.80 | 3980.00 | 3910.05 | 6.33 lakhs | BAJAJ-AUTO Options Chain |
BAJAJFINSV - Bajaj Finserv |
10264.45 | 10264.45 | 10377.95 | 10131.60 | 3.548 lakhs | BAJAJFINSV Options Chain |
BAJFINANCE - Bajaj Finance |
5529.95 | 5529.95 | 5619.95 | 5511.35 | 15.846 lakhs | BAJFINANCE Options Chain |
BHARTIARTL - Bharti Airtel |
579.15 | 579.15 | 584.45 | 577.05 | 159.311 lakhs | BHARTIARTL Options Chain |
BPCL - Bharat Petroleum |
461.55 | 461.55 | 467.80 | 441.85 | 188.108 lakhs | BPCL Options Chain |
BRITANNIA - Britannia Industries |
3405.00 | 3405.00 | 3425.70 | 3374.60 | 5.864 lakhs | BRITANNIA Options Chain |
CIPLA - Cipla |
809.15 | 809.15 | 814.00 | 790.45 | 54.782 lakhs | CIPLA Options Chain |
COALINDIA - Coal India |
156.10 | 156.10 | 157.70 | 145.75 | 855.805 lakhs | COALINDIA Options Chain |
DIVISLAB - Divi S |
3440.05 | 3440.05 | 3513.50 | 3432.00 | 8.77 lakhs | DIVISLAB Options Chain |
DRREDDY - Dr Reddy |
4480.15 | 4480.15 | 4590.00 | 4421.15 | 17.064 lakhs | DRREDDY Options Chain |
EICHERMOT - Eicher Motors |
2551.95 | 2551.95 | 2558.95 | 2517.00 | 13.518 lakhs | EICHERMOT Options Chain |
GAIL - Gail India |
150.80 | 150.80 | 152.80 | 146.20 | 387.345 lakhs | GAIL Options Chain |
GRASIM - Grasim Industries |
1270.45 | 1270.45 | 1289.00 | 1254.00 | 19.42 lakhs | GRASIM Options Chain |
HCLTECH - Hcl Technologies |
929.25 | 929.25 | 934.05 | 922.15 | 62.349 lakhs | HCLTECH Options Chain |
HDFC - Housing Development |
2684.70 | 2684.70 | 2739.00 | 2677.00 | 47.581 lakhs | HDFC Options Chain |
HDFCBANK - Hdfc Bank |
1606.40 | 1606.40 | 1636.25 | 1602.00 | 100.548 lakhs | HDFCBANK Options Chain |
HDFCLIFE - Hdfc Stand |
733.50 | 733.50 | 744.00 | 721.00 | 56.356 lakhs | HDFCLIFE Options Chain |
HEROMOTOCO - Hero Motocorp |
3434.40 | 3434.40 | 3460.00 | 3402.25 | 8.98 lakhs | HEROMOTOCO Options Chain |
HINDALCO - Hindalco Industries |
350.70 | 350.70 | 354.60 | 337.00 | 359.675 lakhs | HINDALCO Options Chain |
HINDUNILVR - Hindustan Unilever |
2163.30 | 2163.30 | 2185.00 | 2160.00 | 20.995 lakhs | HINDUNILVR Options Chain |
ICICIBANK - Icici Bank |
628.00 | 628.00 | 648.40 | 626.30 | 385.718 lakhs | ICICIBANK Options Chain |
INDUSINDBK - Indusind Bank |
1109.75 | 1109.75 | 1119.50 | 1079.00 | 127.168 lakhs | INDUSINDBK Options Chain |
INFY - Infosys |
1274.55 | 1274.55 | 1299.75 | 1272.00 | 87.882 lakhs | INFY Options Chain |
IOC - Indian Oil |
100.90 | 100.90 | 101.95 | 98.85 | 627.504 lakhs | IOC Options Chain |
ITC - Itc |
209.15 | 209.15 | 211.20 | 208.80 | 259.541 lakhs | ITC Options Chain |
JSWSTEEL - Jsw Steel |
421.75 | 421.75 | 425.00 | 410.00 | 90.513 lakhs | JSWSTEEL Options Chain |
KOTAKBANK - Kotak Mahindra |
1895.50 | 1895.50 | 1965.20 | 1887.55 | 56.225 lakhs | KOTAKBANK Options Chain |
LT - Larsen Toubro |
1506.45 | 1506.45 | 1540.60 | 1502.00 | 31.681 lakhs | LT Options Chain |
MnM - Mahindra Mahindra |
859.00 | 866.60 | 842.05 | 61.346 lakhs | MnM Options Chain | |
MARUTI - Maruti Suzuki |
6930.35 | 6930.35 | 7069.00 | 6915.00 | 17.401 lakhs | MARUTI Options Chain |
NESTLEIND - Nestle India |
16113.90 | 16113.90 | 16373.30 | 16100.00 | 1.857 lakhs | NESTLEIND Options Chain |
NTPC - Ntpc |
108.00 | 108.00 | 110.20 | 103.00 | 683.618 lakhs | NTPC Options Chain |
ONGC - Oil Natural |
119.05 | 119.05 | 120.50 | 115.35 | 620.389 lakhs | ONGC Options Chain |
POWERGRID - Power Grid |
227.55 | 227.55 | 232.80 | 220.80 | 172.665 lakhs | POWERGRID Options Chain |
RELIANCE - Reliance Industries |
2144.35 | 2144.35 | 2152.00 | 2073.00 | 160.859 lakhs | RELIANCE Options Chain |
SBILIFE - Sbi Life |
872.40 | 872.40 | 882.90 | 869.70 | 18.853 lakhs | SBILIFE Options Chain |
SBIN - State Bank |
407.25 | 407.25 | 414.90 | 406.55 | 469.888 lakhs | SBIN Options Chain |
SHREECEM - Shree Cements |
27450.90 | 27450.90 | 27879.90 | 27238.30 | 0.522 lakhs | SHREECEM Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
609.55 | 609.55 | 618.90 | 602.70 | 62.618 lakhs | SUNPHARMA Options Chain |
TATAMOTORS - Tata Motors |
333.15 | 333.15 | 334.70 | 323.25 | 645.149 lakhs | TATAMOTORS Options Chain |
TATASTEEL - Tata Steel |
742.90 | 742.90 | 753.00 | 731.95 | 219.016 lakhs | TATASTEEL Options Chain |
TCS - Tata Consultancy |
2995.30 | 2995.30 | 3029.90 | 2968.45 | 42.241 lakhs | TCS Options Chain |
TECHM - Tech Mahindra |
957.80 | 957.80 | 969.00 | 952.25 | 36.828 lakhs | TECHM Options Chain |
TITAN - Titan Company |
1434.45 | 1434.45 | 1462.95 | 1430.50 | 19.674 lakhs | TITAN Options Chain |
ULTRACEMCO - Ultratech Cement |
6383.30 | 6383.30 | 6468.00 | 6338.45 | 8.031 lakhs | ULTRACEMCO Options Chain |
UPL - Upl |
593.00 | 593.00 | 597.00 | 559.00 | 167.642 lakhs | UPL Options Chain |
WIPRO - Wipro |
421.30 | 421.30 | 429.00 | 420.45 | 91.104 lakhs | WIPRO Options Chain |
ACC - Acc |
1801.25 | 1801.25 | 1810.00 | 1730.10 | 11.141 lakhs | ACC Options Chain |
AMBUJACEM - Ambuja Cements |
279.70 | 279.70 | 281.60 | 271.15 | 94.363 lakhs | AMBUJACEM Options Chain |
AUROPHARMA - Aurobindo Pharma |
863.25 | 863.25 | 875.20 | 856.35 | 25.795 lakhs | AUROPHARMA Options Chain |
BANDHANBNK - Bandhan Bank |
342.20 | 342.20 | 346.75 | 337.50 | 76.418 lakhs | BANDHANBNK Options Chain |
BANKBARODA - Bank Of |
89.95 | 89.95 | 90.65 | 89.00 | 525.001 lakhs | BANKBARODA Options Chain |
BERGEPAINT - Berger Paints |
722.90 | 722.90 | 731.10 | 715.70 | 12.19 lakhs | BERGEPAINT Options Chain |
BIOCON - Biocon |
397.80 | 397.80 | 400.70 | 390.55 | 43.501 lakhs | BIOCON Options Chain |
BOSCHLTD - Bosch |
15109.05 | 15109.05 | 15287.00 | 14920.00 | 0.862 lakhs | BOSCHLTD Options Chain |
CADILAHC - Cadila Healthcare |
438.05 | 438.05 | 444.40 | 436.15 | 31.41 lakhs | CADILAHC Options Chain |
COLPAL - Colgate Palmolive |
1570.90 | 1570.90 | 1576.60 | 1543.10 | 7.589 lakhs | COLPAL Options Chain |
CONCOR - Container Corporation |
575.20 | 575.20 | 597.00 | 571.45 | 42.004 lakhs | CONCOR Options Chain |
DABUR - Dabur India |
509.05 | 509.05 | 510.55 | 505.05 | 44.927 lakhs | DABUR Options Chain |
DLF - Dlf |
314.70 | 314.70 | 319.00 | 313.35 | 100.439 lakhs | DLF Options Chain |
GODREJCP - Godrej Consumer |
696.40 | 696.40 | 699.00 | 684.10 | 19.525 lakhs | GODREJCP Options Chain |
HAVELLS - Havells India |
1175.80 | 1175.80 | 1195.90 | 1152.10 | 25.371 lakhs | HAVELLS Options Chain |
HDFCAMC - Hdfc Amc |
2951.95 | 2951.95 | 2965.00 | 2930.00 | 2.536 lakhs | HDFCAMC Options Chain |
HINDPETRO - Hindustan Petroleum |
252.45 | 252.45 | 259.25 | 245.50 | 145.856 lakhs | HINDPETRO Options Chain |
ICICIGI - Icici Lombard |
1482.35 | 1482.35 | 1517.50 | 1473.25 | 6.219 lakhs | ICICIGI Options Chain |
ICICIPRULI - Icici Pru |
477.65 | 477.65 | 494.00 | 475.35 | 28.443 lakhs | ICICIPRULI Options Chain |
IGL - Indraprastha Gas |
511.55 | 511.55 | 516.40 | 507.00 | 44.764 lakhs | IGL Options Chain |
INDIGO - Interglobe Aviatio |
1660.20 | 1660.20 | 1669.95 | 1619.55 | 13.445 lakhs | INDIGO Options Chain |
LUPIN - Lupin |
1024.60 | 1024.60 | 1040.50 | 1015.00 | 33.118 lakhs | LUPIN Options Chain |
MARICO - Marico |
409.80 | 409.80 | 428.75 | 406.10 | 63.342 lakhs | MARICO Options Chain |
MCDOWELL-N - United Spirits |
544.40 | 544.40 | 551.45 | 543.30 | 25.5 lakhs | MCDOWELL-N Options Chain |
MOTHERSUMI - Motherson Sumi |
218.25 | 218.25 | 222.80 | 216.50 | 120.914 lakhs | MOTHERSUMI Options Chain |
MUTHOOTFIN - Muthoot Finance |
1329.15 | 1329.15 | 1340.00 | 1300.00 | 23.54 lakhs | MUTHOOTFIN Options Chain |
NAUKRI - Info Edge |
4958.45 | 4958.45 | 5060.65 | 4945.00 | 6.264 lakhs | NAUKRI Options Chain |
NMDC - Nmdc |
128.00 | 128.00 | 129.15 | 124.20 | 176.916 lakhs | NMDC Options Chain |
PEL - Piramal Enterprises |
1949.65 | 1949.65 | 1964.00 | 1868.20 | 23.61 lakhs | PEL Options Chain |
PETRONET - Petronet Lng |
258.70 | 258.70 | 260.95 | 252.85 | 93.279 lakhs | PETRONET Options Chain |
PFC - Power Finance |
129.75 | 129.75 | 130.95 | 124.75 | 108.427 lakhs | PFC Options Chain |
PIDILITIND - Pidilite Industries |
1719.30 | 1719.30 | 1734.40 | 1695.95 | 15.541 lakhs | PIDILITIND Options Chain |
PNB - Punjab National |
41.90 | 41.90 | 42.65 | 41.75 | 1332.931 lakhs | PNB Options Chain |
SIEMENS - Siemens |
1910.00 | 1910.00 | 1949.00 | 1904.40 | 6.438 lakhs | SIEMENS Options Chain |
TATACONSUM - Tata Consumer |
628.50 | 628.50 | 639.15 | 624.35 | 49.773 lakhs | TATACONSUM Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2467.50 | 2467.50 | 2523.00 | 2461.50 | 3.855 lakhs | TORNTPHARM Options Chain |
UBL - United Breweries |
1198.65 | 1198.65 | 1204.65 | 1173.00 | 5.462 lakhs | UBL Options Chain |
AARTIIND - Aarti Industries |
1235.65 | 1235.65 | 1243.00 | 1220.45 | 1.974 lakhs | AARTIIND Options Chain |
ADANIENT - Adani Enterprises |
843.50 | 843.50 | 862.40 | 809.00 | 121.181 lakhs | ADANIENT Options Chain |
AMARAJABAT - Amara Raja |
890.35 | 890.35 | 899.65 | 878.85 | 15.083 lakhs | AMARAJABAT Options Chain |
APOLLOHOSP - Apollo Hospitals |
3091.35 | 3091.35 | 3139.95 | 3057.90 | 8.196 lakhs | APOLLOHOSP Options Chain |
APOLLOTYRE - Apollo Tyres |
241.35 | 241.35 | 243.75 | 239.50 | 66.787 lakhs | APOLLOTYRE Options Chain |
ASHOKLEY - Ashok Leyland |
131.15 | 131.15 | 131.70 | 127.30 | 240.884 lakhs | ASHOKLEY Options Chain |
BALKRISIND - Balkrishna Industries |
1580.35 | 1580.35 | 1609.95 | 1574.00 | 6.975 lakhs | BALKRISIND Options Chain |
BATAINDIA - Bata India |
1482.60 | 1482.60 | 1494.60 | 1470.00 | 5.319 lakhs | BATAINDIA Options Chain |
BEL - Bharat Electronics |
141.70 | 141.70 | 143.00 | 137.05 | 197.753 lakhs | BEL Options Chain |
BHARATFORG - Bharat Forge |
620.85 | 620.85 | 623.70 | 604.30 | 23.842 lakhs | BHARATFORG Options Chain |
BHEL - Bharat Heavy |
47.15 | 47.15 | 48.00 | 43.40 | 3286.161 lakhs | BHEL Options Chain |
CANBK - Canara Bank |
163.50 | 163.50 | 165.90 | 162.40 | 168.496 lakhs | CANBK Options Chain |
CHOLAFIN - Cholamandalam Investment |
526.05 | 526.05 | 538.00 | 510.00 | 62.246 lakhs | CHOLAFIN Options Chain |
COFORGE - Coforge |
2516.90 | 2516.90 | 2561.00 | 2507.00 | 1.324 lakhs | COFORGE Options Chain |
CUMMINSIND - Cummins India |
805.10 | 805.10 | 822.00 | 792.00 | 25.077 lakhs | CUMMINSIND Options Chain |
ESCORTS - Escorts |
1309.05 | 1309.05 | 1340.00 | 1300.25 | 8.771 lakhs | ESCORTS Options Chain |
EXIDEIND - Exide Industries |
207.95 | 207.95 | 209.55 | 204.10 | 72.623 lakhs | EXIDEIND Options Chain |
FEDERALBNK - Federal Bank |
86.25 | 86.25 | 88.15 | 85.55 | 317.51 lakhs | FEDERALBNK Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
472.75 | 472.75 | 478.00 | 468.60 | 17.322 lakhs | GLENMARK Options Chain |
GMRINFRA - Gmr Infrastructure |
26.85 | 26.85 | 27.30 | 25.65 | 282.225 lakhs | GMRINFRA Options Chain |
GODREJPROP - Godrej Properties |
1550.35 | 1550.35 | 1564.65 | 1501.50 | 16.639 lakhs | GODREJPROP Options Chain |
IBULHSGFIN - Indiabulls Housing |
225.45 | 225.45 | 227.50 | 220.00 | 179.379 lakhs | IBULHSGFIN Options Chain |
IDEA - Idea Cellular |
11.65 | 11.65 | 11.85 | 11.45 | 2059.174 lakhs | IDEA Options Chain |
IDFCFIRSTB - Idfc First |
64.70 | 64.70 | 65.80 | 64.40 | 705.658 lakhs | IDFCFIRSTB Options Chain |
INDUSTOWER - Indus Towers |
273.50 | 273.50 | 282.65 | 269.50 | 53.437 lakhs | INDUSTOWER Options Chain |
JINDALSTEL - Jindal Steel |
344.90 | 344.90 | 346.95 | 340.00 | 63.334 lakhs | JINDALSTEL Options Chain |
JUBLFOOD - Jubilant Foodworks |
3056.25 | 3056.25 | 3105.00 | 3016.45 | 8.701 lakhs | JUBLFOOD Options Chain |
LnTFH - L T |
106.25 | 106.95 | 103.30 | 288.585 lakhs | LnTFH Options Chain | |
LALPATHLAB - Dr Lal |
2305.25 | 2305.25 | 2339.45 | 2286.00 | 2.322 lakhs | LALPATHLAB Options Chain |
LICHSGFIN - Lic Housing |
451.25 | 451.25 | 455.70 | 444.70 | 53.97 lakhs | LICHSGFIN Options Chain |
MnMFIN - Mahindra Mahindra |
219.05 | 220.50 | 213.80 | 77.563 lakhs | MnMFIN Options Chain | |
MANAPPURAM - Manappuram Finance |
179.25 | 179.25 | 180.60 | 172.55 | 92.275 lakhs | MANAPPURAM Options Chain |
MFSL - Max Financial |
889.05 | 889.05 | 953.70 | 885.35 | 68.325 lakhs | MFSL Options Chain |
MGL - Mahanagar Gas |
1197.70 | 1197.70 | 1207.00 | 1133.60 | 12.516 lakhs | MGL Options Chain |
MINDTREE - Mindtree |
1604.30 | 1604.30 | 1661.00 | 1595.90 | 6.205 lakhs | MINDTREE Options Chain |
MRF - Mrf |
87622.80 | 87622.80 | 88600.00 | 87362.85 | 0.224 lakhs | MRF Options Chain |
NATIONALUM - National Aluminium |
57.25 | 57.25 | 57.70 | 55.50 | 548.673 lakhs | NATIONALUM Options Chain |
PAGEIND - Page Industries |
28790.20 | 28790.20 | 29228.95 | 28600.15 | 0.426 lakhs | PAGEIND Options Chain |
PVR - Pvr |
1413.50 | 1413.50 | 1424.90 | 1385.10 | 12.245 lakhs | PVR Options Chain |
RAMCOCEM - Ramco Cements |
983.80 | 983.80 | 990.00 | 962.15 | 5.134 lakhs | RAMCOCEM Options Chain |
RBLBANK - Rbl Bank |
248.95 | 248.95 | 256.80 | 247.10 | 195.988 lakhs | RBLBANK Options Chain |
RECLTD - Rural Electrification |
143.55 | 143.55 | 144.50 | 137.20 | 148.07 lakhs | RECLTD Options Chain |
SAIL - Steel Authority |
73.20 | 73.20 | 73.90 | 72.05 | 619.332 lakhs | SAIL Options Chain |
SRF - Srf |
5540.35 | 5540.35 | 5595.00 | 5400.00 | 2.107 lakhs | SRF Options Chain |
SRTRANSFIN - Shriram Transport |
1380.30 | 1380.30 | 1404.75 | 1371.55 | 21.065 lakhs | SRTRANSFIN Options Chain |
SUNTV - Sun Tv |
511.50 | 511.50 | 521.50 | 499.15 | 33.645 lakhs | SUNTV Options Chain |
TATACHEM - Tata Chemicals |
732.60 | 732.60 | 738.00 | 675.75 | 247.693 lakhs | TATACHEM Options Chain |
TATAPOWER - Tata Power |
96.00 | 96.00 | 97.65 | 94.35 | 709.383 lakhs | TATAPOWER Options Chain |
TORNTPOWER - Torrent Power |
393.25 | 393.25 | 395.75 | 365.80 | 55.861 lakhs | TORNTPOWER Options Chain |
TVSMOTOR - Tvs Motor |
596.10 | 596.10 | 609.70 | 592.85 | 21.133 lakhs | TVSMOTOR Options Chain |
VEDL - Vedanta |
208.15 | 208.15 | 210.90 | 205.60 | 171.735 lakhs | VEDL Options Chain |
VOLTAS - Voltas |
1048.70 | 1048.70 | 1054.70 | 1017.60 | 30.11 lakhs | VOLTAS Options Chain |
ZEEL - Zee Entertainment |
208.60 | 208.60 | 210.80 | 206.30 | 140.983 lakhs | ZEEL Options Chain |