Ultimate NSE FNO India
Market Sentiment:
Intraday: 7:3 |
Overall: 6:4 |
Banks: 4:6 |
NIFTY: 12:0 |
NIFTY 50 | NIFTY BANK | NIFTY IT |
NIFTY 50 FUTURES | NIFTY BANK FUTURES | NIFTY IT FUTURES |
Active Nifty CE/PE
- NIFTY 12800 PE
- NIFTY 13000 CE
- NIFTY 13000 PE
- NIFTY 13000 CE
- NIFTY 12900 CE
- NIFTY 12900 CE
- NIFTY 12800 PE
- NIFTY 12900 PE
- NIFTY 13000 CE
- NIFTY 12800 CE
- BANKNIFTY 30000 CE
- BANKNIFTY 29500 CE
- BANKNIFTY 29500 CE
- BANKNIFTY 28500 PE
- BANKNIFTY 29000 PE
- BANKNIFTY 29500 CE
- BANKNIFTY 29000 PE
- BANKNIFTY 28500 PE
- BANKNIFTY 30000 CE
- BANKNIFTY 30000 CE
Active CE
- RELIANCE 2000 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- SBIN 250 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- RELIANCE 2200 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- BAJFINANCE 4800 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 1900 CE
- SBIN 210 CE
- SBIN 250 CE
- RELIANCE 2100 CE
- INDUSINDBK 900 CE
- RELIANCE 1900 CE
- SBIN 260 CE
- BAJFINANCE 4700 CE
- BAJFINANCE 4800 CE
- RELIANCE 2100 CE
- RELIANCE 2200 CE
Active PE
- RELIANCE 1900 PE
- RELIANCE 1900 PE
- RELIANCE 1800 PE
- RELIANCE 1900 PE
- RELIANCE 1700 PE
- RELIANCE 1800 PE
- RELIANCE 1800 PE
- RELIANCE 2000 PE
- ICICIBANK 400 PE
- RELIANCE 1900 PE
- RELIANCE 1800 PE
- RELIANCE 2000 PE
- SBIN 220 PE
- RELIANCE 1700 PE
- SBIN 230 PE
- RELIANCE 1900 PE
- RELIANCE 1800 PE
- BAJFINANCE 4500 PE
- SBIN 240 PE
- RELIANCE 2000 PE
- SBIN 240 PE
- SBIN 235 PE
- RELIANCE 1900 PE
- BAJFINANCE 4600 PE
- SBIN 200 PE
- SBIN 240 PE
- RELIANCE 2000 PE
- BAJFINANCE 4500 PE
- BAJFINANCE 4700 PE
- RELIANCE 2000 PE
| Company | CMP | Close 24 Tue Nov | High | Low | Volume | Active CE/PE |
ADANIPORTS - Adani Ports |
403.00 | 392.25 | 402.00 | 376.00 | 194.854 lakhs | ADANIPORTS Options Chain |
ASIANPAINT - Asian Paints |
2166.90 | 2207.90 | 2231.00 | 2191.00 | 29.543 lakhs | ASIANPAINT Options Chain |
AXISBANK - Axis Bank |
614.20 | 619.65 | 622.60 | 600.55 | 307.424 lakhs | AXISBANK Options Chain |
BAJAJ-AUTO - Bajaj Auto |
3112.55 | 3095.70 | 3122.00 | 3053.00 | 8.589 lakhs | BAJAJ-AUTO Options Chain |
BAJAJFINSV - Bajaj Finserv |
8925.00 | 8859.70 | 8908.00 | 8695.10 | 17.899 lakhs | BAJAJFINSV Options Chain |
BAJFINANCE - Bajaj Finance |
4747.70 | 4810.65 | 4862.00 | 4770.00 | 42.974 lakhs | BAJFINANCE Options Chain |
BHARTIARTL - Bharti Airtel |
467.80 | 474.25 | 481.25 | 471.20 | 91.74 lakhs | BHARTIARTL Options Chain |
BPCL - Bharat Petroleum |
385.60 | 389.75 | 399.50 | 388.35 | 71.185 lakhs | BPCL Options Chain |
BRITANNIA - Britannia Industries |
3568.65 | 3562.25 | 3593.00 | 3531.70 | 7.53 lakhs | BRITANNIA Options Chain |
CIPLA - Cipla |
740.00 | 748.45 | 752.00 | 741.60 | 54.715 lakhs | CIPLA Options Chain |
COALINDIA - Coal India |
126.20 | 123.25 | 124.60 | 122.80 | 181.992 lakhs | COALINDIA Options Chain |
DIVISLAB - Divi S |
3514.85 | 3537.05 | 3609.95 | 3493.00 | 16.082 lakhs | DIVISLAB Options Chain |
DRREDDY - Dr Reddy |
4886.30 | 4915.50 | 4940.00 | 4785.80 | 19.223 lakhs | DRREDDY Options Chain |
EICHERMOT - Eicher Motors |
2615.85 | 2693.30 | 2715.00 | 2590.10 | 24.19 lakhs | EICHERMOT Options Chain |
GAIL - Gail India |
103.60 | 100.30 | 102.50 | 99.25 | 180.233 lakhs | GAIL Options Chain |
GRASIM - Grasim Industries |
855.90 | 853.25 | 863.75 | 850.00 | 13.941 lakhs | GRASIM Options Chain |
HCLTECH - Hcl Technologies |
832.00 | 840.50 | 857.40 | 835.35 | 84.656 lakhs | HCLTECH Options Chain |
HDFC - Housing Development |
2223.30 | 2217.70 | 2272.25 | 2209.55 | 49.453 lakhs | HDFC Options Chain |
HDFCBANK - Hdfc Bank |
1429.05 | 1438.20 | 1445.00 | 1402.05 | 200.772 lakhs | HDFCBANK Options Chain |
HDFCLIFE - Hdfc Stand |
676.40 | 664.15 | 666.40 | 651.40 | 21.088 lakhs | HDFCLIFE Options Chain |
HEROMOTOCO - Hero Motocorp |
3051.40 | 3074.15 | 3109.65 | 3041.65 | 15.175 lakhs | HEROMOTOCO Options Chain |
HINDALCO - Hindalco Industries |
226.00 | 226.00 | 227.25 | 218.60 | 185.381 lakhs | HINDALCO Options Chain |
HINDUNILVR - Hindustan Unilever |
2154.10 | 2157.35 | 2161.00 | 2122.40 | 19.897 lakhs | HINDUNILVR Options Chain |
ICICIBANK - Icici Bank |
482.90 | 478.20 | 480.00 | 471.20 | 231.36 lakhs | ICICIBANK Options Chain |
INDUSINDBK - Indusind Bank |
872.70 | 853.70 | 860.95 | 836.30 | 198.288 lakhs | INDUSINDBK Options Chain |
INFY - Infosys |
1126.55 | 1140.05 | 1154.90 | 1133.35 | 85.154 lakhs | INFY Options Chain |
IOC - Indian Oil |
86.80 | 86.15 | 87.35 | 85.75 | 178.364 lakhs | IOC Options Chain |
ITC - Itc |
195.45 | 195.55 | 196.45 | 190.60 | 454.118 lakhs | ITC Options Chain |
JSWSTEEL - Jsw Steel |
344.90 | 340.85 | 342.25 | 334.10 | 50.143 lakhs | JSWSTEEL Options Chain |
KOTAKBANK - Kotak Mahindra |
1880.80 | 1924.90 | 1948.40 | 1890.85 | 89.499 lakhs | KOTAKBANK Options Chain |
LT - Larsen Toubro |
1126.85 | 1135.50 | 1144.00 | 1128.30 | 46.239 lakhs | LT Options Chain |
MnM - Mahindra Mahindra |
729.35 | 745.50 | 706.25 | 161.216 lakhs | MnM Options Chain | |
MARUTI - Maruti Suzuki |
7128.00 | 7158.40 | 7209.00 | 7050.00 | 19.107 lakhs | MARUTI Options Chain |
NESTLEIND - Nestle India |
17526.10 | 17677.60 | 17971.20 | 17600.00 | 2.145 lakhs | NESTLEIND Options Chain |
NTPC - Ntpc |
94.10 | 94.15 | 94.80 | 93.75 | 357.138 lakhs | NTPC Options Chain |
ONGC - Oil Natural |
80.85 | 76.10 | 78.05 | 75.40 | 313.791 lakhs | ONGC Options Chain |
POWERGRID - Power Grid |
197.05 | 194.50 | 197.70 | 193.25 | 86.111 lakhs | POWERGRID Options Chain |
RELIANCE - Reliance Industries |
1977.40 | 1964.05 | 1974.00 | 1932.00 | 142.771 lakhs | RELIANCE Options Chain |
SBILIFE - Sbi Life |
854.80 | 838.95 | 840.00 | 831.95 | 8.746 lakhs | SBILIFE Options Chain |
SBIN - State Bank |
248.95 | 243.85 | 245.00 | 239.50 | 476.366 lakhs | SBIN Options Chain |
SHREECEM - Shree Cements |
24268.00 | 24243.55 | 24688.90 | 24067.15 | 0.665 lakhs | SHREECEM Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
511.90 | 520.15 | 522.75 | 508.20 | 90.962 lakhs | SUNPHARMA Options Chain |
TATAMOTORS - Tata Motors |
174.35 | 172.05 | 175.50 | 171.10 | 476.952 lakhs | TATAMOTORS Options Chain |
TATASTEEL - Tata Steel |
550.95 | 548.30 | 550.45 | 541.40 | 130.291 lakhs | TATASTEEL Options Chain |
TCS - Tata Consultancy |
2718.20 | 2722.05 | 2743.00 | 2705.00 | 31.205 lakhs | TCS Options Chain |
TECHM - Tech Mahindra |
866.60 | 877.65 | 890.00 | 864.30 | 70.681 lakhs | TECHM Options Chain |
TITAN - Titan Company |
1319.45 | 1327.15 | 1364.45 | 1323.25 | 28.769 lakhs | TITAN Options Chain |
ULTRACEMCO - Ultratech Cement |
4882.95 | 4873.20 | 4913.15 | 4842.00 | 3.721 lakhs | ULTRACEMCO Options Chain |
UPL - Upl |
424.70 | 427.45 | 431.50 | 426.45 | 45.387 lakhs | UPL Options Chain |
WIPRO - Wipro |
353.70 | 355.50 | 361.40 | 355.00 | 100.924 lakhs | WIPRO Options Chain |
ACC - Acc |
1696.55 | 1696.60 | 1738.55 | 1691.90 | 16.384 lakhs | ACC Options Chain |
AMBUJACEM - Ambuja Cements |
258.10 | 255.15 | 260.45 | 254.55 | 40.547 lakhs | AMBUJACEM Options Chain |
AUROPHARMA - Aurobindo Pharma |
860.95 | 879.25 | 884.35 | 845.10 | 57.748 lakhs | AUROPHARMA Options Chain |
BANDHANBNK - Bandhan Bank |
373.80 | 358.75 | 360.40 | 353.50 | 104.982 lakhs | BANDHANBNK Options Chain |
BANKBARODA - Bank Of |
50.50 | 46.85 | 47.45 | 46.00 | 314.048 lakhs | BANKBARODA Options Chain |
BERGEPAINT - Berger Paints |
635.05 | 642.20 | 649.80 | 639.05 | 9.772 lakhs | BERGEPAINT Options Chain |
BIOCON - Biocon |
424.80 | 433.55 | 436.00 | 418.10 | 69.368 lakhs | BIOCON Options Chain |
BOSCHLTD - Bosch |
13312.00 | 12980.00 | 13300.00 | 11800.00 | 4.115 lakhs | BOSCHLTD Options Chain |
CADILAHC - Cadila Healthcare |
424.65 | 429.10 | 434.20 | 425.50 | 30.016 lakhs | CADILAHC Options Chain |
COLPAL - Colgate Palmolive |
1507.95 | 1555.85 | 1578.90 | 1543.35 | 14.077 lakhs | COLPAL Options Chain |
CONCOR - Container Corporation |
403.65 | 410.95 | 416.50 | 406.60 | 16.086 lakhs | CONCOR Options Chain |
DABUR - Dabur India |
502.20 | 507.90 | 511.25 | 506.50 | 24.95 lakhs | DABUR Options Chain |
DLF - Dlf |
185.65 | 189.50 | 191.40 | 186.25 | 119.419 lakhs | DLF Options Chain |
GODREJCP - Godrej Consumer |
698.60 | 708.30 | 714.30 | 704.70 | 9.099 lakhs | GODREJCP Options Chain |
HAVELLS - Havells India |
818.55 | 820.80 | 831.40 | 818.00 | 13.924 lakhs | HAVELLS Options Chain |
HINDPETRO - Hindustan Petroleum |
214.05 | 214.45 | 216.30 | 213.30 | 47.479 lakhs | HINDPETRO Options Chain |
ICICIGI - Icici Lombard |
1384.90 | 1372.25 | 1382.45 | 1351.90 | 8.796 lakhs | ICICIGI Options Chain |
ICICIPRULI - Icici Pru |
453.30 | 449.35 | 457.50 | 445.35 | 19.91 lakhs | ICICIPRULI Options Chain |
IGL - Indraprastha Gas |
454.65 | 454.15 | 456.50 | 447.00 | 26.201 lakhs | IGL Options Chain |
INDIGO - Interglobe Aviatio |
1624.15 | 1656.30 | 1682.50 | 1642.10 | 10.398 lakhs | INDIGO Options Chain |
INFRATEL - Bharti Infratel |
219.30 | 218.90 | 238.00 | 216.80 | 353.724 lakhs | INFRATEL Options Chain |
LUPIN - Lupin |
894.50 | 895.35 | 899.00 | 879.00 | 30.647 lakhs | LUPIN Options Chain |
MARICO - Marico |
373.00 | 378.05 | 380.00 | 373.55 | 21.172 lakhs | MARICO Options Chain |
MCDOWELL-N - United Spirits |
556.45 | 563.40 | 572.75 | 561.85 | 7.976 lakhs | MCDOWELL-N Options Chain |
MOTHERSUMI - Motherson Sumi |
143.50 | 145.35 | 148.00 | 144.60 | 172.983 lakhs | MOTHERSUMI Options Chain |
MUTHOOTFIN - Muthoot Finance |
1135.30 | 1137.75 | 1165.00 | 1122.00 | 46.521 lakhs | MUTHOOTFIN Options Chain |
NAUKRI - Info Edge |
4026.55 | 4047.90 | 4089.95 | 4029.15 | 3.004 lakhs | NAUKRI Options Chain |
NMDC - Nmdc |
94.75 | 93.30 | 93.90 | 92.15 | 160.237 lakhs | NMDC Options Chain |
PEL - Piramal Enterprises |
1424.15 | 1425.45 | 1443.00 | 1390.05 | 14.385 lakhs | PEL Options Chain |
PETRONET - Petronet Lng |
261.00 | 258.35 | 260.40 | 251.45 | 69.676 lakhs | PETRONET Options Chain |
PFC - Power Finance |
107.60 | 104.75 | 105.55 | 103.65 | 68.202 lakhs | PFC Options Chain |
PIDILITIND - Pidilite Industries |
1559.95 | 1586.40 | 1611.85 | 1581.25 | 11.696 lakhs | PIDILITIND Options Chain |
PNB - Punjab National |
32.50 | 30.40 | 30.60 | 29.80 | 304.709 lakhs | PNB Options Chain |
SIEMENS - Siemens |
1390.20 | 1392.70 | 1412.00 | 1384.80 | 5.795 lakhs | SIEMENS Options Chain |
TATACONSUM - Tata Consumer |
514.00 | 526.85 | 530.70 | 521.65 | 40.702 lakhs | TATACONSUM Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2594.10 | 2622.65 | 2652.70 | 2581.95 | 4.529 lakhs | TORNTPHARM Options Chain |
UBL - United Breweries |
1069.00 | 1072.00 | 1093.45 | 1068.40 | 2.881 lakhs | UBL Options Chain |
ADANIENT - Adani Enterprises |
403.40 | 407.20 | 415.50 | 404.20 | 61.678 lakhs | ADANIENT Options Chain |
AMARAJABAT - Amara Raja |
890.40 | 891.25 | 895.00 | 872.10 | 8.471 lakhs | AMARAJABAT Options Chain |
APOLLOHOSP - Apollo Hospitals |
2265.90 | 2313.35 | 2423.40 | 2296.85 | 20.183 lakhs | APOLLOHOSP Options Chain |
APOLLOTYRE - Apollo Tyres |
176.10 | 177.60 | 179.30 | 175.50 | 88.638 lakhs | APOLLOTYRE Options Chain |
ASHOKLEY - Ashok Leyland |
90.85 | 91.30 | 92.20 | 90.35 | 200.036 lakhs | ASHOKLEY Options Chain |
BALKRISIND - Balkrishna Industries |
1624.55 | 1653.50 | 1701.45 | 1639.00 | 14.704 lakhs | BALKRISIND Options Chain |
BATAINDIA - Bata India |
1499.90 | 1504.30 | 1533.00 | 1493.55 | 10.705 lakhs | BATAINDIA Options Chain |
BEL - Bharat Electronics |
109.80 | 107.70 | 108.90 | 106.00 | 109.668 lakhs | BEL Options Chain |
BHARATFORG - Bharat Forge |
502.75 | 494.10 | 502.80 | 492.10 | 14.619 lakhs | BHARATFORG Options Chain |
BHEL - Bharat Heavy |
31.15 | 31.35 | 31.90 | 30.75 | 754.271 lakhs | BHEL Options Chain |
CANBK - Canara Bank |
100.40 | 93.25 | 94.80 | 92.50 | 100.868 lakhs | CANBK Options Chain |
CHOLAFIN - Cholamandalam Investment |
363.45 | 360.20 | 363.85 | 351.10 | 58.544 lakhs | CHOLAFIN Options Chain |
COFORGE - Coforge |
2469.95 | 2453.05 | 2485.00 | 2426.70 | 5.597 lakhs | COFORGE Options Chain |
CUMMINSIND - Cummins India |
528.50 | 527.85 | 533.00 | 514.00 | 10.203 lakhs | CUMMINSIND Options Chain |
ESCORTS - Escorts |
1398.60 | 1410.65 | 1427.80 | 1400.40 | 10.769 lakhs | ESCORTS Options Chain |
EXIDEIND - Exide Industries |
173.35 | 174.85 | 176.30 | 174.10 | 47.337 lakhs | EXIDEIND Options Chain |
FEDERALBNK - Federal Bank |
60.45 | 58.50 | 59.15 | 57.30 | 391.59 lakhs | FEDERALBNK Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
475.45 | 480.50 | 483.60 | 476.70 | 18.242 lakhs | GLENMARK Options Chain |
GMRINFRA - Gmr Infrastructure |
25.80 | 25.60 | 27.25 | 24.95 | 392.65 lakhs | GMRINFRA Options Chain |
GODREJPROP - Godrej Properties |
1103.00 | 1118.50 | 1139.00 | 1082.15 | 19.013 lakhs | GODREJPROP Options Chain |
IBULHSGFIN - Indiabulls Housing |
192.00 | 181.70 | 183.95 | 176.00 | 105.885 lakhs | IBULHSGFIN Options Chain |
IDEA - Idea Cellular |
9.95 | 10.25 | 10.75 | 10.15 | 4496.157 lakhs | IDEA Options Chain |
IDFCFIRSTB - Idfc First |
36.80 | 36.90 | 37.30 | 35.70 | 483.283 lakhs | IDFCFIRSTB Options Chain |
JINDALSTEL - Jindal Steel |
240.85 | 240.95 | 245.65 | 235.70 | 84.724 lakhs | JINDALSTEL Options Chain |
JUBLFOOD - Jubilant Foodworks |
2455.10 | 2543.10 | 2659.95 | 2536.70 | 8.904 lakhs | JUBLFOOD Options Chain |
LnTFH - L T |
73.10 | 74.50 | 72.20 | 174.861 lakhs | LnTFH Options Chain | |
LICHSGFIN - Lic Housing |
330.70 | 324.05 | 328.75 | 323.00 | 45.57 lakhs | LICHSGFIN Options Chain |
MnMFIN - Mahindra Mahindra |
166.35 | 170.00 | 158.80 | 220.377 lakhs | MnMFIN Options Chain | |
MANAPPURAM - Manappuram Finance |
171.85 | 163.15 | 165.70 | 160.00 | 61.745 lakhs | MANAPPURAM Options Chain |
MFSL - Max Financial |
634.15 | 636.30 | 646.45 | 630.45 | 17.33 lakhs | MFSL Options Chain |
MGL - Mahanagar Gas |
943.65 | 940.50 | 949.50 | 932.35 | 7.511 lakhs | MGL Options Chain |
MINDTREE - Mindtree |
1392.30 | 1412.15 | 1452.65 | 1402.30 | 28.447 lakhs | MINDTREE Options Chain |
MRF - Mrf |
77547.70 | 79840.15 | 80950.00 | 79100.55 | 0.566 lakhs | MRF Options Chain |
NATIONALUM - National Aluminium |
36.15 | 36.40 | 36.85 | 36.30 | 58.194 lakhs | NATIONALUM Options Chain |
PAGEIND - Page Industries |
22451.90 | 22615.30 | 23187.05 | 21942.05 | 0.751 lakhs | PAGEIND Options Chain |
PVR - Pvr |
1315.15 | 1282.35 | 1295.00 | 1268.15 | 13.124 lakhs | PVR Options Chain |
RAMCOCEM - Ramco Cements |
863.70 | 869.85 | 872.50 | 855.65 | 3.988 lakhs | RAMCOCEM Options Chain |
RBLBANK - Rbl Bank |
232.15 | 226.40 | 230.00 | 215.60 | 378.267 lakhs | RBLBANK Options Chain |
RECLTD - Rural Electrification |
119.00 | 116.95 | 117.65 | 115.35 | 67.996 lakhs | RECLTD Options Chain |
SAIL - Steel Authority |
44.70 | 43.40 | 43.90 | 42.35 | 194.879 lakhs | SAIL Options Chain |
SRF - Srf |
5143.00 | 5332.60 | 5367.20 | 5160.05 | 4.391 lakhs | SRF Options Chain |
SRTRANSFIN - Shriram Transport |
1077.25 | 1029.20 | 1039.50 | 974.00 | 78.816 lakhs | SRTRANSFIN Options Chain |
SUNTV - Sun Tv |
420.10 | 426.25 | 434.00 | 423.55 | 10.51 lakhs | SUNTV Options Chain |
TATACHEM - Tata Chemicals |
367.50 | 367.40 | 374.35 | 358.35 | 53.091 lakhs | TATACHEM Options Chain |
TATAPOWER - Tata Power |
63.30 | 59.95 | 60.15 | 58.35 | 250.575 lakhs | TATAPOWER Options Chain |
TORNTPOWER - Torrent Power |
311.55 | 312.60 | 314.95 | 311.70 | 9.162 lakhs | TORNTPOWER Options Chain |
TVSMOTOR - Tvs Motor |
474.35 | 471.50 | 477.90 | 467.75 | 23.051 lakhs | TVSMOTOR Options Chain |
VEDL - Vedanta |
114.90 | 115.80 | 117.20 | 112.80 | 297.703 lakhs | VEDL Options Chain |
VOLTAS - Voltas |
763.50 | 778.40 | 781.65 | 760.35 | 16.244 lakhs | VOLTAS Options Chain |
ZEEL - Zee Entertainment |
191.35 | 188.30 | 190.90 | 187.50 | 107.235 lakhs | ZEEL Options Chain |