Ultimate NSE FNO India
Market Sentiment:
Intraday: 9:1 |
Overall: 10:0 |
Banks: 10:0 |
NIFTY: 12:0 |
NIFTY 50 | NIFTY BANK | NIFTY IT |
NIFTY 50 FUTURES | NIFTY BANK FUTURES | NIFTY IT FUTURES |
Active Nifty CE/PE
- NIFTY 14800 CE
- NIFTY 14700 CE
- NIFTY 15000 CE
- NIFTY 14600 PE
- NIFTY 14700 PE
- NIFTY 14500 PE
- NIFTY 14900 CE
- NIFTY 14000 PE
- NIFTY 14500 PE
- NIFTY 14000 PE
- BANKNIFTY 33000 CE
- BANKNIFTY 32000 PE
- BANKNIFTY 33500 CE
- BANKNIFTY 32500 PE
- BANKNIFTY 32500 CE
- BANKNIFTY 34000 CE
- BANKNIFTY 31500 PE
- BANKNIFTY 32700 CE
- BANKNIFTY 32800 CE
- BANKNIFTY 31000 PE
Active CE
- RELIANCE 2000 CE
- RELIANCE 2100 CE
- INFY 1400 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- HDFCBANK 1500 CE
- TATAMOTORS 300 CE
- RELIANCE 2200 CE
- RELIANCE 2150 CE
- TCS 3100 CE
- TCS 3200 CE
- BHARTIARTL 600 CE
- RELIANCE 2000 CE
- ITC 220 CE
- RELIANCE 2100 CE
- TATAMOTORS 260 CE
- BAJFINANCE 5300 CE
- BAJFINANCE 5200 CE
- RELIANCE 2100 CE
- RELIANCE 2000 CE
- SBIN 300 CE
- RELIANCE 2000 CE
- RELIANCE 2100 CE
- INFY 1400 CE
- MARUTI 8000 CE
- RELIANCE 2000 CE
- RELIANCE 2000 CE
- RELIANCE 2050 CE
- TATAMOTORS 240 CE
Active PE
- RELIANCE 2000 PE
- RELIANCE 1900 PE
- RELIANCE 2050 PE
- RELIANCE 2000 PE
- BAJFINANCE 5000 PE
- RELIANCE 2100 PE
- RELIANCE 1900 PE
- RELIANCE 2000 PE
- RELIANCE 1900 PE
- BAJFINANCE 4900 PE
- RELIANCE 1900 PE
- INFY 1300 PE
- RELIANCE 1900 PE
- BAJFINANCE 5100 PE
- TCS 3100 PE
- BAJFINANCE 4800 PE
- RELIANCE 1900 PE
- INFY 1340 PE
- RELIANCE 1900 PE
- RELIANCE 1900 PE
- RELIANCE 1800 PE
- RELIANCE 1950 PE
- TCS 3000 PE
- RELIANCE 1950 PE
- TATAMOTORS 200 PE
- HDFCBANK 1460 PE
- HDFCBANK 1400 PE
- HDFCBANK 1480 PE
- RELIANCE 1950 PE
- RELIANCE 1900 PE
| Company | CMP | Close 21 Thu Jan | High | Low | Volume | Active CE/PE |
ADANIPORTS - Adani Ports |
547.65 | 547.65 | 561.85 | 542.65 | 88.703 lakhs | ADANIPORTS Options Chain |
ASIANPAINT - Asian Paints |
2716.35 | 2716.35 | 2816.95 | 2695.00 | 50.157 lakhs | ASIANPAINT Options Chain |
AXISBANK - Axis Bank |
675.85 | 675.85 | 695.00 | 669.75 | 158.494 lakhs | AXISBANK Options Chain |
BAJAJ-AUTO - Bajaj Auto |
3703.30 | 3703.30 | 3807.00 | 3655.20 | 15.339 lakhs | BAJAJ-AUTO Options Chain |
BAJAJFINSV - Bajaj Finserv |
9052.80 | 9052.80 | 9388.85 | 8950.50 | 16.454 lakhs | BAJAJFINSV Options Chain |
BAJFINANCE - Bajaj Finance |
5118.30 | 5118.30 | 5225.00 | 4990.00 | 70.618 lakhs | BAJFINANCE Options Chain |
BHARTIARTL - Bharti Airtel |
581.35 | 581.35 | 604.05 | 574.40 | 170.603 lakhs | BHARTIARTL Options Chain |
BPCL - Bharat Petroleum |
408.30 | 408.30 | 423.00 | 405.10 | 87.682 lakhs | BPCL Options Chain |
BRITANNIA - Britannia Industries |
3630.80 | 3630.80 | 3666.55 | 3602.60 | 8.344 lakhs | BRITANNIA Options Chain |
CIPLA - Cipla |
812.75 | 812.75 | 839.30 | 809.00 | 33.262 lakhs | CIPLA Options Chain |
COALINDIA - Coal India |
137.35 | 137.35 | 142.15 | 136.55 | 108.289 lakhs | COALINDIA Options Chain |
DIVISLAB - Divi S |
3604.60 | 3604.60 | 3650.00 | 3590.00 | 7.061 lakhs | DIVISLAB Options Chain |
DRREDDY - Dr Reddy |
5052.20 | 5052.20 | 5138.00 | 5033.90 | 5.813 lakhs | DRREDDY Options Chain |
EICHERMOT - Eicher Motors |
2926.60 | 2926.60 | 2955.00 | 2895.05 | 14.512 lakhs | EICHERMOT Options Chain |
GAIL - Gail India |
133.75 | 133.75 | 139.70 | 132.55 | 252.241 lakhs | GAIL Options Chain |
GRASIM - Grasim Industries |
1017.10 | 1017.10 | 1046.95 | 1012.50 | 12.682 lakhs | GRASIM Options Chain |
HCLTECH - Hcl Technologies |
993.30 | 993.30 | 1020.00 | 982.95 | 88.58 lakhs | HCLTECH Options Chain |
HDFC - Housing Development |
2663.00 | 2663.00 | 2698.00 | 2641.25 | 32.001 lakhs | HDFC Options Chain |
HDFCBANK - Hdfc Bank |
1474.80 | 1474.80 | 1494.35 | 1468.15 | 131.665 lakhs | HDFCBANK Options Chain |
HDFCLIFE - Hdfc Stand |
700.50 | 700.50 | 711.90 | 699.00 | 22.55 lakhs | HDFCLIFE Options Chain |
HEROMOTOCO - Hero Motocorp |
3247.30 | 3247.30 | 3346.00 | 3219.70 | 13.002 lakhs | HEROMOTOCO Options Chain |
HINDALCO - Hindalco Industries |
248.90 | 248.90 | 254.55 | 246.45 | 87.815 lakhs | HINDALCO Options Chain |
HINDUNILVR - Hindustan Unilever |
2367.65 | 2367.65 | 2399.90 | 2350.00 | 15.211 lakhs | HINDUNILVR Options Chain |
ICICIBANK - Icici Bank |
552.70 | 552.70 | 561.00 | 549.70 | 181.893 lakhs | ICICIBANK Options Chain |
INDUSINDBK - Indusind Bank |
925.85 | 925.85 | 967.00 | 918.25 | 82.164 lakhs | INDUSINDBK Options Chain |
INFY - Infosys |
1339.70 | 1339.70 | 1361.05 | 1335.00 | 61.424 lakhs | INFY Options Chain |
IOC - Indian Oil |
96.70 | 96.70 | 99.60 | 96.20 | 256.349 lakhs | IOC Options Chain |
ITC - Itc |
213.70 | 213.70 | 219.50 | 212.20 | 289.992 lakhs | ITC Options Chain |
JSWSTEEL - Jsw Steel |
393.30 | 393.30 | 405.00 | 388.95 | 70.859 lakhs | JSWSTEEL Options Chain |
KOTAKBANK - Kotak Mahindra |
1857.80 | 1857.80 | 1904.90 | 1845.75 | 56.689 lakhs | KOTAKBANK Options Chain |
LT - Larsen Toubro |
1371.30 | 1371.30 | 1396.00 | 1361.05 | 29.854 lakhs | LT Options Chain |
MnM - Mahindra Mahindra |
808.25 | 835.00 | 800.30 | 44.551 lakhs | MnM Options Chain | |
MARUTI - Maruti Suzuki |
8076.75 | 8076.75 | 8267.00 | 8021.45 | 7.695 lakhs | MARUTI Options Chain |
NESTLEIND - Nestle India |
17716.30 | 17716.30 | 17900.00 | 17655.35 | 0.71 lakhs | NESTLEIND Options Chain |
NTPC - Ntpc |
96.10 | 96.10 | 99.15 | 95.60 | 226.67 lakhs | NTPC Options Chain |
ONGC - Oil Natural |
94.70 | 94.70 | 100.20 | 93.90 | 269.393 lakhs | ONGC Options Chain |
POWERGRID - Power Grid |
195.15 | 195.15 | 197.70 | 194.15 | 70.364 lakhs | POWERGRID Options Chain |
RELIANCE - Reliance Industries |
2099.40 | 2099.40 | 2120.00 | 2075.00 | 180.39 lakhs | RELIANCE Options Chain |
SBILIFE - Sbi Life |
878.30 | 878.30 | 907.80 | 875.00 | 19.138 lakhs | SBILIFE Options Chain |
SBIN - State Bank |
294.85 | 294.85 | 305.15 | 291.50 | 299.952 lakhs | SBIN Options Chain |
SHREECEM - Shree Cements |
23719.00 | 23719.00 | 24299.80 | 23602.00 | 0.518 lakhs | SHREECEM Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
582.90 | 582.90 | 598.75 | 580.65 | 45.464 lakhs | SUNPHARMA Options Chain |
TATAMOTORS - Tata Motors |
290.60 | 290.60 | 299.00 | 280.00 | 2836.145 lakhs | TATAMOTORS Options Chain |
TATASTEEL - Tata Steel |
666.70 | 666.70 | 694.75 | 661.60 | 161.179 lakhs | TATASTEEL Options Chain |
TCS - Tata Consultancy |
3273.85 | 3273.85 | 3309.15 | 3262.10 | 27.785 lakhs | TCS Options Chain |
TECHM - Tech Mahindra |
1004.70 | 1004.70 | 1033.35 | 994.50 | 39.115 lakhs | TECHM Options Chain |
TITAN - Titan Company |
1517.30 | 1517.30 | 1549.85 | 1512.05 | 15.58 lakhs | TITAN Options Chain |
ULTRACEMCO - Ultratech Cement |
5543.45 | 5543.45 | 5647.00 | 5511.40 | 4.813 lakhs | ULTRACEMCO Options Chain |
UPL - Upl |
584.55 | 584.55 | 594.00 | 576.35 | 117.591 lakhs | UPL Options Chain |
WIPRO - Wipro |
445.80 | 445.80 | 453.45 | 442.30 | 159.114 lakhs | WIPRO Options Chain |
ACC - Acc |
1665.75 | 1665.75 | 1726.65 | 1656.00 | 14.86 lakhs | ACC Options Chain |
AMBUJACEM - Ambuja Cements |
252.55 | 252.55 | 265.35 | 249.10 | 82.33 lakhs | AMBUJACEM Options Chain |
AUROPHARMA - Aurobindo Pharma |
902.25 | 902.25 | 938.00 | 897.50 | 20.195 lakhs | AUROPHARMA Options Chain |
BANDHANBNK - Bandhan Bank |
340.70 | 340.70 | 372.55 | 335.00 | 344.485 lakhs | BANDHANBNK Options Chain |
BANKBARODA - Bank Of |
76.30 | 76.30 | 80.80 | 75.15 | 534.822 lakhs | BANKBARODA Options Chain |
BERGEPAINT - Berger Paints |
805.25 | 805.25 | 822.95 | 792.50 | 30.042 lakhs | BERGEPAINT Options Chain |
BIOCON - Biocon |
441.95 | 441.95 | 455.00 | 440.15 | 36.177 lakhs | BIOCON Options Chain |
BOSCHLTD - Bosch |
15806.20 | 15806.20 | 16200.00 | 15665.85 | 1.036 lakhs | BOSCHLTD Options Chain |
CADILAHC - Cadila Healthcare |
469.50 | 469.50 | 489.80 | 466.50 | 25.221 lakhs | CADILAHC Options Chain |
COLPAL - Colgate Palmolive |
1538.20 | 1538.20 | 1565.00 | 1533.15 | 9.021 lakhs | COLPAL Options Chain |
CONCOR - Container Corporation |
428.25 | 428.25 | 443.70 | 424.20 | 11.763 lakhs | CONCOR Options Chain |
DABUR - Dabur India |
537.05 | 537.05 | 546.00 | 535.40 | 29.037 lakhs | DABUR Options Chain |
DLF - Dlf |
282.70 | 282.70 | 298.00 | 279.25 | 167.082 lakhs | DLF Options Chain |
GODREJCP - Godrej Consumer |
797.45 | 797.45 | 808.35 | 792.25 | 21.561 lakhs | GODREJCP Options Chain |
HAVELLS - Havells India |
1131.95 | 1131.95 | 1147.00 | 1052.00 | 234.421 lakhs | HAVELLS Options Chain |
HDFCAMC - Hdfc Amc |
3097.60 | 3097.60 | 3207.00 | 3077.95 | 5.905 lakhs | HDFCAMC Options Chain |
HINDPETRO - Hindustan Petroleum |
228.80 | 228.80 | 234.00 | 227.50 | 66.82 lakhs | HINDPETRO Options Chain |
ICICIGI - Icici Lombard |
1462.85 | 1462.85 | 1519.00 | 1455.65 | 8.665 lakhs | ICICIGI Options Chain |
ICICIPRULI - Icici Pru |
506.10 | 506.10 | 519.85 | 503.85 | 13.843 lakhs | ICICIPRULI Options Chain |
IGL - Indraprastha Gas |
532.90 | 532.90 | 566.70 | 529.10 | 56.111 lakhs | IGL Options Chain |
INDIGO - Interglobe Aviatio |
1677.55 | 1677.55 | 1726.00 | 1665.45 | 17.05 lakhs | INDIGO Options Chain |
LUPIN - Lupin |
1068.20 | 1068.20 | 1099.40 | 1065.40 | 25.075 lakhs | LUPIN Options Chain |
MARICO - Marico |
416.55 | 416.55 | 424.20 | 414.25 | 16.472 lakhs | MARICO Options Chain |
MCDOWELL-N - United Spirits |
628.10 | 628.10 | 652.50 | 620.90 | 49.641 lakhs | MCDOWELL-N Options Chain |
MOTHERSUMI - Motherson Sumi |
154.35 | 154.35 | 160.20 | 153.10 | 100.642 lakhs | MOTHERSUMI Options Chain |
MUTHOOTFIN - Muthoot Finance |
1182.90 | 1182.90 | 1228.00 | 1177.00 | 12.067 lakhs | MUTHOOTFIN Options Chain |
NAUKRI - Info Edge |
5207.75 | 5207.75 | 5375.00 | 5125.00 | 8.759 lakhs | NAUKRI Options Chain |
NMDC - Nmdc |
117.20 | 117.20 | 122.00 | 116.35 | 81.307 lakhs | NMDC Options Chain |
PEL - Piramal Enterprises |
1563.50 | 1563.50 | 1626.35 | 1547.75 | 16.072 lakhs | PEL Options Chain |
PETRONET - Petronet Lng |
245.85 | 245.85 | 253.15 | 244.40 | 42.242 lakhs | PETRONET Options Chain |
PFC - Power Finance |
118.70 | 118.70 | 122.40 | 118.00 | 41.765 lakhs | PFC Options Chain |
PIDILITIND - Pidilite Industries |
1775.55 | 1775.55 | 1819.50 | 1760.00 | 9.1 lakhs | PIDILITIND Options Chain |
PNB - Punjab National |
35.65 | 35.65 | 37.40 | 35.25 | 1262.796 lakhs | PNB Options Chain |
SIEMENS - Siemens |
1669.25 | 1669.25 | 1732.85 | 1658.65 | 6.86 lakhs | SIEMENS Options Chain |
TATACONSUM - Tata Consumer |
595.25 | 595.25 | 612.75 | 590.05 | 45.062 lakhs | TATACONSUM Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2738.95 | 2738.95 | 2799.90 | 2726.10 | 4.226 lakhs | TORNTPHARM Options Chain |
UBL - United Breweries |
1247.35 | 1247.35 | 1282.80 | 1237.40 | 6.562 lakhs | UBL Options Chain |
AARTIIND - Aarti Industries |
1183.90 | 1183.90 | 1225.15 | 1175.00 | 5.423 lakhs | AARTIIND Options Chain |
ADANIENT - Adani Enterprises |
536.90 | 536.90 | 552.95 | 531.55 | 42.084 lakhs | ADANIENT Options Chain |
AMARAJABAT - Amara Raja |
973.20 | 973.20 | 992.60 | 966.30 | 4.765 lakhs | AMARAJABAT Options Chain |
APOLLOHOSP - Apollo Hospitals |
2585.05 | 2585.05 | 2685.00 | 2574.40 | 9.949 lakhs | APOLLOHOSP Options Chain |
APOLLOTYRE - Apollo Tyres |
217.30 | 217.30 | 222.00 | 205.70 | 512.695 lakhs | APOLLOTYRE Options Chain |
ASHOKLEY - Ashok Leyland |
119.50 | 119.50 | 123.75 | 118.00 | 336.769 lakhs | ASHOKLEY Options Chain |
BALKRISIND - Balkrishna Industries |
1688.75 | 1688.75 | 1767.70 | 1677.45 | 14.471 lakhs | BALKRISIND Options Chain |
BATAINDIA - Bata India |
1601.30 | 1601.30 | 1650.00 | 1586.00 | 5.802 lakhs | BATAINDIA Options Chain |
BEL - Bharat Electronics |
133.90 | 133.90 | 137.80 | 132.30 | 103.608 lakhs | BEL Options Chain |
BHARATFORG - Bharat Forge |
618.85 | 618.85 | 637.35 | 612.80 | 28.479 lakhs | BHARATFORG Options Chain |
BHEL - Bharat Heavy |
38.75 | 38.75 | 41.25 | 38.50 | 565.741 lakhs | BHEL Options Chain |
CANBK - Canara Bank |
136.10 | 136.10 | 145.00 | 134.00 | 296.726 lakhs | CANBK Options Chain |
CHOLAFIN - Cholamandalam Investment |
431.70 | 431.70 | 464.85 | 427.80 | 94.217 lakhs | CHOLAFIN Options Chain |
COFORGE - Coforge |
2554.65 | 2554.65 | 2759.20 | 2535.20 | 3.793 lakhs | COFORGE Options Chain |
CUMMINSIND - Cummins India |
601.20 | 601.20 | 627.60 | 593.25 | 13.89 lakhs | CUMMINSIND Options Chain |
ESCORTS - Escorts |
1285.65 | 1285.65 | 1324.00 | 1275.60 | 12.646 lakhs | ESCORTS Options Chain |
EXIDEIND - Exide Industries |
197.60 | 197.60 | 203.80 | 194.25 | 49.118 lakhs | EXIDEIND Options Chain |
FEDERALBNK - Federal Bank |
76.25 | 76.25 | 78.85 | 75.25 | 489.96 lakhs | FEDERALBNK Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
497.15 | 497.15 | 510.15 | 495.00 | 16.316 lakhs | GLENMARK Options Chain |
GMRINFRA - Gmr Infrastructure |
26.30 | 26.30 | 27.20 | 26.05 | 89.141 lakhs | GMRINFRA Options Chain |
GODREJPROP - Godrej Properties |
1375.35 | 1375.35 | 1434.85 | 1363.60 | 8.359 lakhs | GODREJPROP Options Chain |
IBULHSGFIN - Indiabulls Housing |
218.45 | 218.45 | 233.15 | 216.00 | 167.174 lakhs | IBULHSGFIN Options Chain |
IDEA - Idea Cellular |
12.90 | 12.90 | 13.65 | 12.80 | 2754.891 lakhs | IDEA Options Chain |
IDFCFIRSTB - Idfc First |
49.70 | 49.70 | 52.00 | 48.80 | 559.075 lakhs | IDFCFIRSTB Options Chain |
INDUSTOWER - Indus Towers |
246.15 | 246.15 | 259.60 | 241.10 | 43.359 lakhs | INDUSTOWER Options Chain |
JINDALSTEL - Jindal Steel |
301.10 | 301.10 | 310.50 | 295.20 | 165.991 lakhs | JINDALSTEL Options Chain |
JUBLFOOD - Jubilant Foodworks |
2765.05 | 2765.05 | 2868.60 | 2745.00 | 8.106 lakhs | JUBLFOOD Options Chain |
LnTFH - L T |
95.75 | 100.40 | 95.00 | 376.851 lakhs | LnTFH Options Chain | |
LALPATHLAB - Dr Lal |
2296.80 | 2296.80 | 2323.00 | 2250.00 | 3.141 lakhs | LALPATHLAB Options Chain |
LICHSGFIN - Lic Housing |
420.65 | 420.65 | 436.95 | 416.90 | 58.804 lakhs | LICHSGFIN Options Chain |
MnMFIN - Mahindra Mahindra |
181.15 | 188.00 | 179.30 | 63.177 lakhs | MnMFIN Options Chain | |
MANAPPURAM - Manappuram Finance |
164.05 | 164.05 | 173.40 | 163.00 | 63.719 lakhs | MANAPPURAM Options Chain |
MFSL - Max Financial |
704.70 | 704.70 | 751.80 | 694.65 | 28.128 lakhs | MFSL Options Chain |
MGL - Mahanagar Gas |
1041.70 | 1041.70 | 1095.00 | 1037.15 | 7.893 lakhs | MGL Options Chain |
MINDTREE - Mindtree |
1759.00 | 1759.00 | 1820.00 | 1741.05 | 19.712 lakhs | MINDTREE Options Chain |
MRF - Mrf |
91712.90 | 91712.90 | 96479.70 | 90602.00 | 1.114 lakhs | MRF Options Chain |
NATIONALUM - National Aluminium |
47.80 | 47.80 | 48.95 | 45.05 | 443.446 lakhs | NATIONALUM Options Chain |
PAGEIND - Page Industries |
28763.20 | 28763.20 | 29237.40 | 28571.25 | 0.377 lakhs | PAGEIND Options Chain |
PVR - Pvr |
1545.85 | 1545.85 | 1591.90 | 1525.05 | 11.097 lakhs | PVR Options Chain |
RAMCOCEM - Ramco Cements |
800.55 | 800.55 | 832.00 | 792.55 | 7.218 lakhs | RAMCOCEM Options Chain |
RBLBANK - Rbl Bank |
250.55 | 250.55 | 265.60 | 248.25 | 194.914 lakhs | RBLBANK Options Chain |
RECLTD - Rural Electrification |
142.50 | 142.50 | 148.40 | 141.70 | 49.015 lakhs | RECLTD Options Chain |
SAIL - Steel Authority |
64.85 | 64.85 | 67.45 | 64.30 | 410.043 lakhs | SAIL Options Chain |
SRF - Srf |
5772.60 | 5772.60 | 5962.00 | 5578.20 | 3.475 lakhs | SRF Options Chain |
SRTRANSFIN - Shriram Transport |
1206.45 | 1206.45 | 1276.35 | 1194.20 | 32.924 lakhs | SRTRANSFIN Options Chain |
SUNTV - Sun Tv |
503.70 | 503.70 | 526.00 | 484.75 | 27.763 lakhs | SUNTV Options Chain |
TATACHEM - Tata Chemicals |
528.60 | 528.60 | 546.95 | 523.65 | 63.499 lakhs | TATACHEM Options Chain |
TATAPOWER - Tata Power |
83.00 | 83.00 | 85.70 | 82.20 | 168.894 lakhs | TATAPOWER Options Chain |
TORNTPOWER - Torrent Power |
327.00 | 327.00 | 338.35 | 326.10 | 18.031 lakhs | TORNTPOWER Options Chain |
TVSMOTOR - Tvs Motor |
509.60 | 509.60 | 517.95 | 504.80 | 16.526 lakhs | TVSMOTOR Options Chain |
VEDL - Vedanta |
169.05 | 169.05 | 175.25 | 167.55 | 108.959 lakhs | VEDL Options Chain |
VOLTAS - Voltas |
955.25 | 955.25 | 995.60 | 935.05 | 84.989 lakhs | VOLTAS Options Chain |
ZEEL - Zee Entertainment |
225.05 | 225.05 | 233.90 | 223.50 | 108.934 lakhs | ZEEL Options Chain |