Ultimate NSE FNO India
Market Sentiment:
Intraday: 2:8 |
Overall: 1:9 |
Banks: 0:10 |
NIFTY: 12:0 |
NIFTY 50 | NIFTY BANK | NIFTY IT |
NIFTY 50 FUTURES | NIFTY BANK FUTURES | NIFTY IT FUTURES |
Active Nifty CE/PE
- NIFTY 10500 PE
- NIFTY 11000 PE
- NIFTY 11500 CE
- NIFTY 11500 CE
- NIFTY 10500 PE
- NIFTY 11000 CE
- NIFTY 11000 CE
- NIFTY 11000 PE
- NIFTY 11000 PE
- NIFTY 12000 CE
- BANKNIFTY 22000 CE
- BANKNIFTY 20000 PE
- BANKNIFTY 23000 CE
- BANKNIFTY 22000 CE
- BANKNIFTY 21000 CE
- BANKNIFTY 19500 PE
- BANKNIFTY 20500 PE
- BANKNIFTY 19000 PE
- BANKNIFTY 20000 PE
- BANKNIFTY 23000 CE
Active CE
- RELIANCE 2300 CE
- RELIANCE 2300 CE
- RELIANCE 2200 CE
- RELIANCE 2300 CE
- RELIANCE 2400 CE
- RELIANCE 2500 CE
- TCS 2500 CE
- HINDUNILVR 2100 CE
- RELIANCE 2400 CE
- BHARTIARTL 500 CE
- TCS 2400 CE
- SBIN 200 CE
- RELIANCE 2400 CE
- RELIANCE 2200 CE
- SBIN 180 CE
- SBIN 190 CE
- ICICIBANK 350 CE
- BHARTIARTL 450 CE
- LT 900 CE
- RELIANCE 2500 CE
- INFY 1000 CE
- ITC 180 CE
- BHARTIARTL 440 CE
- MARUTI 7000 CE
- BHARTIARTL 500 CE
- SBIN 200 CE
- RELIANCE 2500 CE
- MARUTI 6500 CE
- BHARTIARTL 450 CE
- BHARTIARTL 450 CE
Active PE
- RELIANCE 2100 PE
- RELIANCE 2000 PE
- BHARTIARTL 400 PE
- RELIANCE 2100 PE
- RELIANCE 2200 PE
- RELIANCE 2000 PE
- SBIN 170 PE
- TCS 2300 PE
- RELIANCE 2200 PE
- HDFC 1650 PE
- BHARTIARTL 400 PE
- RELIANCE 2200 PE
- BAJFINANCE 3000 PE
- TCS 2400 PE
- RELIANCE 2100 PE
- HDFC 1600 PE
- TCS 2300 PE
- BAJFINANCE 3000 PE
- SBIN 160 PE
- RELIANCE 2000 PE
- BHARTIARTL 400 PE
- ICICIBANK 340 PE
- ICICIBANK 340 PE
- SBIN 180 PE
- BHARTIARTL 420 PE
- BHARTIARTL 450 PE
- BHARTIARTL 440 PE
- TCS 2200 PE
- SBIN 180 PE
- BAJFINANCE 2800 PE
| Company | CMP | Close 25 Fri Sep | High | Low | Volume | Active CE/PE |
MnMFIN - Mahindra Mahindra |
120.25 | 121.00 | 114.80 | 122.067 lakhs | MnMFIN Options Chain | |
LnTFH - L T |
58.30 | 58.65 | 55.60 | 114.157 lakhs | LnTFH Options Chain | |
MCDOWELL-N - United Spirits |
522.70 | 511.55 | 515.55 | 496.55 | 16.403 lakhs | MCDOWELL-N Options Chain |
MnM - Mahindra Mahindra |
592.30 | 595.45 | 576.60 | 54.158 lakhs | MnM Options Chain | |
BAJAJ-AUTO - Bajaj Auto |
2976.50 | 2957.40 | 2998.50 | 2926.05 | 5.593 lakhs | BAJAJ-AUTO Options Chain |
ZEEL - Zee Entertainment |
206.05 | 198.20 | 201.50 | 183.20 | 615.572 lakhs | ZEEL Options Chain |
WIPRO - Wipro |
312.65 | 313.90 | 315.25 | 304.20 | 220.071 lakhs | WIPRO Options Chain |
VOLTAS - Voltas |
680.80 | 670.00 | 674.00 | 639.40 | 18.997 lakhs | VOLTAS Options Chain |
VEDL - Vedanta |
137.20 | 137.05 | 138.40 | 131.70 | 261.646 lakhs | VEDL Options Chain |
UPL - Upl |
515.80 | 504.65 | 513.80 | 500.75 | 48.58 lakhs | UPL Options Chain |
ULTRACEMCO - Ultratech Cement |
3918.00 | 3858.50 | 3879.90 | 3760.05 | 3.218 lakhs | ULTRACEMCO Options Chain |
UJJIVAN - Ujjivan Fin |
210.95 | 205.55 | 207.90 | 198.00 | 10.431 lakhs | UJJIVAN Options Chain |
UBL - United Breweries |
956.60 | 952.15 | 960.90 | 920.50 | 7.194 lakhs | UBL Options Chain |
TVSMOTOR - Tvs Motor |
460.90 | 446.95 | 450.90 | 431.60 | 18.809 lakhs | TVSMOTOR Options Chain |
TORNTPOWER - Torrent Power |
314.80 | 311.25 | 313.75 | 307.90 | 5.747 lakhs | TORNTPOWER Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2665.75 | 2719.25 | 2729.00 | 2630.00 | 6.152 lakhs | TORNTPHARM Options Chain |
TITAN - Titan Company |
1130.00 | 1109.35 | 1115.00 | 1081.25 | 22.757 lakhs | TITAN Options Chain |
TECHM - Tech Mahindra |
776.90 | 772.35 | 777.35 | 748.65 | 69.866 lakhs | TECHM Options Chain |
TCS - Tata Consultancy |
2393.40 | 2422.30 | 2440.00 | 2352.10 | 82.283 lakhs | TCS Options Chain |
TATASTEEL - Tata Steel |
358.00 | 352.10 | 355.60 | 344.20 | 122.426 lakhs | TATASTEEL Options Chain |
TATAPOWER - Tata Power |
54.15 | 53.10 | 53.40 | 50.70 | 241.662 lakhs | TATAPOWER Options Chain |
TATAMOTORS - Tata Motors |
133.45 | 127.25 | 128.35 | 123.10 | 650.426 lakhs | TATAMOTORS Options Chain |
TATACONSUM - Tata Consumer |
506.60 | 509.80 | 512.00 | 495.30 | 51.535 lakhs | TATACONSUM Options Chain |
TATACHEM - Tata Chemicals |
296.60 | 290.70 | 293.10 | 281.15 | 29.55 lakhs | TATACHEM Options Chain |
SUNTV - Sun Tv |
465.30 | 458.00 | 459.90 | 440.60 | 22.727 lakhs | SUNTV Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
491.20 | 489.65 | 496.00 | 483.85 | 96.653 lakhs | SUNPHARMA Options Chain |
SRTRANSFIN - Shriram Transport |
619.75 | 590.30 | 593.80 | 571.10 | 42.188 lakhs | SRTRANSFIN Options Chain |
SRF - Srf |
4139.95 | 4084.20 | 4111.95 | 4026.00 | 1.233 lakhs | SRF Options Chain |
SIEMENS - Siemens |
1235.30 | 1207.70 | 1226.75 | 1185.95 | 6.156 lakhs | SIEMENS Options Chain |
SHREECEM - Shree Cements |
19295.95 | 19008.45 | 19150.00 | 18364.55 | 0.56 lakhs | SHREECEM Options Chain |
SBIN - State Bank |
187.25 | 182.20 | 182.75 | 176.15 | 465.506 lakhs | SBIN Options Chain |
SBILIFE - Sbi Life |
805.00 | 797.05 | 813.50 | 780.00 | 22.522 lakhs | SBILIFE Options Chain |
SAIL - Steel Authority |
35.60 | 34.35 | 34.55 | 32.90 | 174.945 lakhs | SAIL Options Chain |
RELIANCE - Reliance Industries |
2228.80 | 2201.70 | 2212.80 | 2167.30 | 130.96 lakhs | RELIANCE Options Chain |
RECLTD - Rural Electrification |
102.45 | 99.05 | 99.90 | 96.15 | 52.211 lakhs | RECLTD Options Chain |
RBLBANK - Rbl Bank |
171.15 | 164.95 | 165.90 | 158.55 | 170.81 lakhs | RBLBANK Options Chain |
RAMCOCEM - Ramco Cements |
723.75 | 709.35 | 711.60 | 687.80 | 7.255 lakhs | RAMCOCEM Options Chain |
PVR - Pvr |
1223.85 | 1100.95 | 1112.20 | 1055.60 | 21.949 lakhs | PVR Options Chain |
POWERGRID - Power Grid |
166.85 | 160.75 | 162.50 | 159.70 | 49.288 lakhs | POWERGRID Options Chain |
PNB - Punjab National |
30.15 | 29.05 | 29.25 | 27.65 | 317.401 lakhs | PNB Options Chain |
PIDILITIND - Pidilite Industries |
1431.10 | 1413.00 | 1421.50 | 1390.00 | 4.344 lakhs | PIDILITIND Options Chain |
PFC - Power Finance |
88.70 | 85.35 | 85.75 | 82.80 | 51.003 lakhs | PFC Options Chain |
PETRONET - Petronet Lng |
224.60 | 219.25 | 222.00 | 212.00 | 61.187 lakhs | PETRONET Options Chain |
PEL - Piramal Enterprises |
1278.40 | 1246.35 | 1253.85 | 1183.25 | 11.576 lakhs | PEL Options Chain |
PAGEIND - Page Industries |
20318.50 | 19700.30 | 19800.00 | 18900.00 | 0.846 lakhs | PAGEIND Options Chain |
ONGC - Oil Natural |
73.55 | 68.90 | 69.25 | 66.15 | 202.359 lakhs | ONGC Options Chain |
NTPC - Ntpc |
87.45 | 84.80 | 85.15 | 82.35 | 159.995 lakhs | NTPC Options Chain |
NMDC - Nmdc |
81.25 | 79.30 | 79.70 | 75.90 | 75.931 lakhs | NMDC Options Chain |
NESTLEIND - Nestle India |
15748.05 | 15736.80 | 15830.00 | 15301.00 | 1.783 lakhs | NESTLEIND Options Chain |
NAUKRI - Info Edge |
3473.25 | 3450.15 | 3492.40 | 3400.00 | 4.581 lakhs | NAUKRI Options Chain |
NATIONALUM - National Aluminium |
32.60 | 31.80 | 31.95 | 30.15 | 121.75 lakhs | NATIONALUM Options Chain |
MUTHOOTFIN - Muthoot Finance |
1089.60 | 1087.55 | 1095.00 | 1023.00 | 30.211 lakhs | MUTHOOTFIN Options Chain |
MRF - Mrf |
59000.00 | 57461.45 | 58000.00 | 55701.05 | 0.126 lakhs | MRF Options Chain |
MOTHERSUMI - Motherson Sumi |
112.15 | 109.85 | 110.65 | 104.90 | 94.591 lakhs | MOTHERSUMI Options Chain |
MINDTREE - Mindtree |
1287.20 | 1268.90 | 1289.00 | 1224.00 | 11.785 lakhs | MINDTREE Options Chain |
MGL - Mahanagar Gas |
842.50 | 821.30 | 836.25 | 812.20 | 10.519 lakhs | MGL Options Chain |
MFSL - Max Financial |
607.50 | 594.25 | 601.70 | 571.70 | 7.49 lakhs | MFSL Options Chain |
MARUTI - Maruti Suzuki |
6688.45 | 6497.70 | 6518.55 | 6331.00 | 13.165 lakhs | MARUTI Options Chain |
MARICO - Marico |
358.90 | 353.50 | 361.95 | 343.10 | 70.559 lakhs | MARICO Options Chain |
MANAPPURAM - Manappuram Finance |
156.00 | 153.05 | 153.60 | 142.00 | 106.259 lakhs | MANAPPURAM Options Chain |
LUPIN - Lupin |
986.00 | 998.90 | 1022.85 | 978.00 | 38.033 lakhs | LUPIN Options Chain |
LT - Larsen Toubro |
910.20 | 889.25 | 895.40 | 852.00 | 49.62 lakhs | LT Options Chain |
LICHSGFIN - Lic Housing |
279.00 | 270.50 | 272.25 | 260.85 | 32.833 lakhs | LICHSGFIN Options Chain |
KOTAKBANK - Kotak Mahindra |
1279.60 | 1253.05 | 1258.40 | 1230.60 | 36.4 lakhs | KOTAKBANK Options Chain |
JUBLFOOD - Jubilant Foodworks |
2428.10 | 2314.20 | 2328.00 | 2268.00 | 5.762 lakhs | JUBLFOOD Options Chain |
JSWSTEEL - Jsw Steel |
273.25 | 268.35 | 270.45 | 258.80 | 68.426 lakhs | JSWSTEEL Options Chain |
JINDALSTEL - Jindal Steel |
183.45 | 175.85 | 179.70 | 166.45 | 195.093 lakhs | JINDALSTEL Options Chain |
ITC - Itc |
173.75 | 170.75 | 171.20 | 167.00 | 266.278 lakhs | ITC Options Chain |
IOC - Indian Oil |
76.00 | 74.10 | 74.40 | 71.85 | 247.536 lakhs | IOC Options Chain |
INFY - Infosys |
1000.55 | 1011.45 | 1014.90 | 975.00 | 133.111 lakhs | INFY Options Chain |
INFRATEL - Bharti Infratel |
185.25 | 182.80 | 184.80 | 171.00 | 239.411 lakhs | INFRATEL Options Chain |
INDUSINDBK - Indusind Bank |
544.10 | 514.85 | 521.30 | 491.20 | 193.115 lakhs | INDUSINDBK Options Chain |
INDIGO - Interglobe Aviatio |
1264.70 | 1241.70 | 1251.00 | 1196.55 | 13.391 lakhs | INDIGO Options Chain |
IGL - Indraprastha Gas |
407.60 | 403.25 | 407.35 | 397.85 | 23.24 lakhs | IGL Options Chain |
IDFCFIRSTB - Idfc First |
29.95 | 29.35 | 29.50 | 27.15 | 465.886 lakhs | IDFCFIRSTB Options Chain |
IDEA - Idea Cellular |
10.40 | 10.30 | 10.45 | 9.00 | 5063.235 lakhs | IDEA Options Chain |
ICICIPRULI - Icici Pru |
416.50 | 414.85 | 417.45 | 397.55 | 34.995 lakhs | ICICIPRULI Options Chain |
ICICIBANK - Icici Bank |
359.95 | 348.65 | 350.50 | 336.60 | 232.317 lakhs | ICICIBANK Options Chain |
IBULHSGFIN - Indiabulls Housing |
155.90 | 145.25 | 146.90 | 127.75 | 608.21 lakhs | IBULHSGFIN Options Chain |
HINDUNILVR - Hindustan Unilever |
2078.70 | 2079.05 | 2111.00 | 2070.85 | 25.289 lakhs | HINDUNILVR Options Chain |
HINDPETRO - Hindustan Petroleum |
183.80 | 178.60 | 179.70 | 172.30 | 69.369 lakhs | HINDPETRO Options Chain |
HINDALCO - Hindalco Industries |
167.05 | 162.05 | 164.85 | 157.65 | 202.37 lakhs | HINDALCO Options Chain |
HEROMOTOCO - Hero Motocorp |
3036.95 | 3002.00 | 3015.15 | 2925.10 | 12.639 lakhs | HEROMOTOCO Options Chain |
HDFCLIFE - Hdfc Stand |
579.95 | 577.50 | 580.50 | 571.25 | 20.596 lakhs | HDFCLIFE Options Chain |
HDFCBANK - Hdfc Bank |
1055.40 | 1044.00 | 1051.95 | 1025.65 | 101.608 lakhs | HDFCBANK Options Chain |
HDFC - Housing Development |
1682.55 | 1652.00 | 1657.80 | 1628.10 | 40.468 lakhs | HDFC Options Chain |
HCLTECH - Hcl Technologies |
833.95 | 827.70 | 836.00 | 792.60 | 198.134 lakhs | HCLTECH Options Chain |
HAVELLS - Havells India |
677.85 | 659.05 | 669.90 | 650.70 | 17.299 lakhs | HAVELLS Options Chain |
GRASIM - Grasim Industries |
729.00 | 708.15 | 712.20 | 683.00 | 22.582 lakhs | GRASIM Options Chain |
GODREJPROP - Godrej Properties |
865.15 | 854.45 | 869.00 | 850.00 | 2.579 lakhs | GODREJPROP Options Chain |
GODREJCP - Godrej Consumer |
711.50 | 702.10 | 715.00 | 697.10 | 22.347 lakhs | GODREJCP Options Chain |
GMRINFRA - Gmr Infrastructure |
23.30 | 23.50 | 24.15 | 21.50 | 513.691 lakhs | GMRINFRA Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
484.60 | 482.55 | 485.00 | 458.05 | 29.238 lakhs | GLENMARK Options Chain |
GAIL - Gail India |
88.80 | 85.20 | 85.60 | 83.10 | 130.605 lakhs | GAIL Options Chain |
FEDERALBNK - Federal Bank |
50.00 | 47.70 | 47.95 | 45.35 | 322.716 lakhs | FEDERALBNK Options Chain |
EXIDEIND - Exide Industries |
164.05 | 161.10 | 164.80 | 154.20 | 52.793 lakhs | EXIDEIND Options Chain |
ESCORTS - Escorts |
1293.25 | 1203.40 | 1208.00 | 1162.25 | 17.596 lakhs | ESCORTS Options Chain |
EQUITAS - Equitas Holdings |
52.20 | 51.70 | 53.80 | 48.65 | 44.69 lakhs | EQUITAS Options Chain |
EICHERMOT - Eicher Motors |
2183.00 | 2117.50 | 2135.00 | 2050.00 | 15.327 lakhs | EICHERMOT Options Chain |
DRREDDY - Dr Reddy |
5112.70 | 5112.20 | 5153.00 | 5044.00 | 35.142 lakhs | DRREDDY Options Chain |
DLF - Dlf |
154.30 | 151.35 | 153.00 | 148.20 | 117.338 lakhs | DLF Options Chain |
DIVISLAB - Divi S |
3042.00 | 3060.75 | 3108.00 | 3004.65 | 15.95 lakhs | DIVISLAB Options Chain |
DABUR - Dabur India |
499.00 | 492.60 | 496.00 | 488.25 | 28.174 lakhs | DABUR Options Chain |
CUMMINSIND - Cummins India |
449.00 | 446.75 | 447.45 | 437.75 | 18.778 lakhs | CUMMINSIND Options Chain |
CONCOR - Container Corporation |
386.75 | 375.25 | 380.00 | 368.05 | 11.765 lakhs | CONCOR Options Chain |
COLPAL - Colgate Palmolive |
1427.05 | 1415.70 | 1420.00 | 1377.00 | 10.044 lakhs | COLPAL Options Chain |
COFORGE - Coforge |
2364.00 | 2304.35 | 2325.85 | 2114.45 | 11.701 lakhs | COFORGE Options Chain |
COALINDIA - Coal India |
120.55 | 117.10 | 117.60 | 113.90 | 159.888 lakhs | COALINDIA Options Chain |
CIPLA - Cipla |
759.25 | 770.10 | 777.00 | 740.40 | 133.652 lakhs | CIPLA Options Chain |
CHOLAFIN - Cholamandalam Investment |
245.00 | 238.70 | 240.00 | 227.35 | 53.269 lakhs | CHOLAFIN Options Chain |
CENTURYTEX - Century Textiles |
337.30 | 327.95 | 330.80 | 318.50 | 7.571 lakhs | CENTURYTEX Options Chain |
CANBK - Canara Bank |
90.75 | 87.10 | 87.50 | 82.25 | 87.425 lakhs | CANBK Options Chain |
CADILAHC - Cadila Healthcare |
382.75 | 385.50 | 389.10 | 375.50 | 39.028 lakhs | CADILAHC Options Chain |
BRITANNIA - Britannia Industries |
3713.50 | 3686.40 | 3716.95 | 3615.00 | 5.074 lakhs | BRITANNIA Options Chain |
BPCL - Bharat Petroleum |
388.40 | 375.75 | 381.50 | 365.30 | 132.723 lakhs | BPCL Options Chain |
BOSCHLTD - Bosch |
13543.65 | 12930.05 | 13000.00 | 12440.00 | 1.009 lakhs | BOSCHLTD Options Chain |
BIOCON - Biocon |
437.90 | 428.00 | 430.55 | 410.50 | 45.356 lakhs | BIOCON Options Chain |
BHEL - Bharat Heavy |
31.60 | 30.15 | 30.45 | 28.85 | 579.702 lakhs | BHEL Options Chain |
BHARTIARTL - Bharti Airtel |
442.80 | 439.65 | 444.95 | 422.15 | 336.024 lakhs | BHARTIARTL Options Chain |
BHARATFORG - Bharat Forge |
449.70 | 444.90 | 448.65 | 428.65 | 29.742 lakhs | BHARATFORG Options Chain |
BERGEPAINT - Berger Paints |
587.20 | 582.25 | 585.80 | 573.55 | 18.291 lakhs | BERGEPAINT Options Chain |
BEL - Bharat Electronics |
96.35 | 93.30 | 94.40 | 91.35 | 64.778 lakhs | BEL Options Chain |
BATAINDIA - Bata India |
1343.50 | 1303.00 | 1321.70 | 1290.85 | 5.643 lakhs | BATAINDIA Options Chain |
BANKBARODA - Bank Of |
43.00 | 41.55 | 41.85 | 39.50 | 215.227 lakhs | BANKBARODA Options Chain |
BANDHANBNK - Bandhan Bank |
275.90 | 265.00 | 266.70 | 251.40 | 80.877 lakhs | BANDHANBNK Options Chain |
BALKRISIND - Balkrishna Industries |
1469.00 | 1355.95 | 1369.80 | 1308.30 | 8.938 lakhs | BALKRISIND Options Chain |
BAJFINANCE - Bajaj Finance |
3300.55 | 3138.95 | 3167.15 | 3028.80 | 62.326 lakhs | BAJFINANCE Options Chain |
BAJAJFINSV - Bajaj Finserv |
5980.00 | 5803.30 | 5906.15 | 5430.15 | 9.784 lakhs | BAJAJFINSV Options Chain |
AXISBANK - Axis Bank |
433.80 | 415.05 | 416.70 | 400.15 | 204.602 lakhs | AXISBANK Options Chain |
AUROPHARMA - Aurobindo Pharma |
775.60 | 772.10 | 783.70 | 746.25 | 48.447 lakhs | AUROPHARMA Options Chain |
ASIANPAINT - Asian Paints |
1945.00 | 1925.60 | 1955.00 | 1908.00 | 19.393 lakhs | ASIANPAINT Options Chain |
ASHOKLEY - Ashok Leyland |
77.10 | 76.30 | 76.95 | 68.55 | 1083.905 lakhs | ASHOKLEY Options Chain |
APOLLOTYRE - Apollo Tyres |
126.80 | 120.20 | 121.35 | 113.55 | 100.325 lakhs | APOLLOTYRE Options Chain |
APOLLOHOSP - Apollo Hospitals |
2078.00 | 2027.65 | 2047.00 | 1920.60 | 36.657 lakhs | APOLLOHOSP Options Chain |
AMBUJACEM - Ambuja Cements |
208.65 | 205.50 | 206.70 | 199.00 | 42.057 lakhs | AMBUJACEM Options Chain |
AMARAJABAT - Amara Raja |
737.70 | 726.20 | 737.45 | 707.30 | 9.837 lakhs | AMARAJABAT Options Chain |
ADANIPORTS - Adani Ports |
341.00 | 326.15 | 329.70 | 315.60 | 62.825 lakhs | ADANIPORTS Options Chain |
ADANIENT - Adani Enterprises |
290.80 | 280.30 | 283.60 | 275.00 | 76.636 lakhs | ADANIENT Options Chain |
ACC - Acc |
1361.50 | 1333.35 | 1339.75 | 1295.85 | 7.531 lakhs | ACC Options Chain |