Ultimate NSE FNO India
Market Sentiment:
Intraday: 9:2 |
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 11000 PE
- NIFTY 11500 CE
- NIFTY 11200 PE
- NIFTY 11300 CE
- NIFTY 11300 PE
- NIFTY 11400 CE
- NIFTY 11000 PE
- NIFTY 11100 PE
- NIFTY 11600 CE
- NIFTY 11000 PE
- BANKNIFTY 23000 CE
- BANKNIFTY 21500 PE
- BANKNIFTY 22500 CE
- BANKNIFTY 21000 PE
- BANKNIFTY 20000 PE
- BANKNIFTY 22000 CE
- BANKNIFTY 22000 PE
- BANKNIFTY 20500 PE
- BANKNIFTY 23500 CE
- BANKNIFTY 22000 CE
Active CE
- RELIANCE 2200 CE
- RELIANCE 2300 CE
- RELIANCE 2100 CE
- SBIN 200 CE
- SBIN 200 CE
- RELIANCE 2200 CE
- SBIN 210 CE
- RELIANCE 2300 CE
- RELIANCE 2200 CE
- RELIANCE 2400 CE
- SBIN 220 CE
- RELIANCE 2200 CE
- RELIANCE 2400 CE
- RELIANCE 2200 CE
- RELIANCE 2300 CE
- SBIN 205 CE
- AXISBANK 450 CE
- RELIANCE 2300 CE
- CIPLA 800 CE
- LT 1000 CE
- SBIN 210 CE
- RELIANCE 2300 CE
- LT 1000 CE
- ICICIBANK 370 CE
- RELIANCE 2200 CE
- LUPIN 1000 CE
- SBIN 190 CE
- RELIANCE 2100 CE
- RELIANCE 2100 CE
- RELIANCE 2200 CE
Active PE
- RELIANCE 2000 PE
- RELIANCE 2000 PE
- RELIANCE 2000 PE
- RELIANCE 1900 PE
- RELIANCE 2100 PE
- RELIANCE 2100 PE
- RELIANCE 2000 PE
- RELIANCE 2100 PE
- SBIN 190 PE
- SBIN 190 PE
- RELIANCE 1900 PE
- RELIANCE 2000 PE
- TATASTEEL 400 PE
- SBIN 200 PE
- SBIN 180 PE
- RELIANCE 2000 PE
- RELIANCE 2100 PE
- RELIANCE 2000 PE
- RELIANCE 1800 PE
- RELIANCE 1900 PE
- RELIANCE 1800 PE
- SBIN 195 PE
- SBIN 180 PE
- RELIANCE 2000 PE
- RELIANCE 2100 PE
- ICICIBANK 350 PE
- ICICIBANK 360 PE
- RELIANCE 1900 PE
- RELIANCE 2100 PE
- SBIN 190 PE
| Company | CMP | Close 14 Fri Aug | High | Low | Volume | Active CE/PE |
MnMFIN - Mahindra Mahindra |
133.10 | 139.40 | 132.00 | 154.202 lakhs | MnMFIN Options Chain | |
LnTFH - L T |
64.20 | 66.75 | 63.65 | 168.684 lakhs | LnTFH Options Chain | |
MCDOWELL-N - United Spirits |
584.15 | 584.15 | 604.55 | 581.00 | 22.109 lakhs | MCDOWELL-N Options Chain |
MnM - Mahindra Mahindra |
614.45 | 637.85 | 607.55 | 36.231 lakhs | MnM Options Chain | |
BAJAJ-AUTO - Bajaj Auto |
2987.55 | 2987.55 | 3028.25 | 2976.00 | 5.425 lakhs | BAJAJ-AUTO Options Chain |
ZEEL - Zee Entertainment |
161.20 | 161.20 | 167.50 | 158.20 | 373.891 lakhs | ZEEL Options Chain |
WIPRO - Wipro |
276.50 | 276.50 | 280.75 | 275.90 | 65.817 lakhs | WIPRO Options Chain |
VOLTAS - Voltas |
615.45 | 615.45 | 631.95 | 603.55 | 69.523 lakhs | VOLTAS Options Chain |
VEDL - Vedanta |
122.65 | 122.65 | 125.50 | 121.20 | 91.527 lakhs | VEDL Options Chain |
UPL - Upl |
485.65 | 485.65 | 496.90 | 480.85 | 24.315 lakhs | UPL Options Chain |
ULTRACEMCO - Ultratech Cement |
4010.10 | 4010.10 | 4090.90 | 3965.35 | 6.617 lakhs | ULTRACEMCO Options Chain |
UJJIVAN - Ujjivan Fin |
237.70 | 237.70 | 246.75 | 234.40 | 43.513 lakhs | UJJIVAN Options Chain |
UBL - United Breweries |
963.60 | 963.60 | 1003.90 | 956.00 | 10.599 lakhs | UBL Options Chain |
TVSMOTOR - Tvs Motor |
418.10 | 418.10 | 434.40 | 415.60 | 26.733 lakhs | TVSMOTOR Options Chain |
TORNTPOWER - Torrent Power |
342.85 | 342.85 | 345.45 | 340.75 | 9.949 lakhs | TORNTPOWER Options Chain |
TORNTPHARM - Torrent Pharmaceuticals |
2838.95 | 2838.95 | 2886.50 | 2790.00 | 8.351 lakhs | TORNTPHARM Options Chain |
TITAN - Titan Company |
1104.15 | 1104.15 | 1119.00 | 1090.05 | 41.492 lakhs | TITAN Options Chain |
TECHM - Tech Mahindra |
695.90 | 695.90 | 711.00 | 692.00 | 64.766 lakhs | TECHM Options Chain |
TCS - Tata Consultancy |
2242.15 | 2242.15 | 2281.30 | 2233.10 | 22.704 lakhs | TCS Options Chain |
TATASTEEL - Tata Steel |
418.50 | 418.50 | 430.95 | 409.10 | 477.424 lakhs | TATASTEEL Options Chain |
TATAPOWER - Tata Power |
54.95 | 54.95 | 57.20 | 54.50 | 396.623 lakhs | TATAPOWER Options Chain |
TATAMOTORS - Tata Motors |
124.60 | 124.60 | 132.65 | 123.70 | 750.346 lakhs | TATAMOTORS Options Chain |
TATACONSUM - Tata Consumer |
537.50 | 537.50 | 544.50 | 530.55 | 59.22 lakhs | TATACONSUM Options Chain |
TATACHEM - Tata Chemicals |
295.00 | 295.00 | 300.50 | 293.20 | 10.937 lakhs | TATACHEM Options Chain |
SUNTV - Sun Tv |
400.15 | 400.15 | 412.00 | 395.25 | 24.024 lakhs | SUNTV Options Chain |
SUNPHARMA - Sun Pharmaceuticals |
531.35 | 531.35 | 536.00 | 522.00 | 117.874 lakhs | SUNPHARMA Options Chain |
SRTRANSFIN - Shriram Transport |
686.35 | 686.35 | 730.60 | 676.70 | 121.334 lakhs | SRTRANSFIN Options Chain |
SRF - Srf |
4174.60 | 4174.60 | 4273.10 | 4135.00 | 3.224 lakhs | SRF Options Chain |
SIEMENS - Siemens |
1211.90 | 1211.90 | 1266.00 | 1175.90 | 54.386 lakhs | SIEMENS Options Chain |
SHREECEM - Shree Cements |
21458.25 | 21458.25 | 21700.00 | 21201.55 | 0.789 lakhs | SHREECEM Options Chain |
SBIN - State Bank |
196.50 | 196.50 | 204.00 | 194.60 | 561.761 lakhs | SBIN Options Chain |
SBILIFE - Sbi Life |
839.30 | 839.30 | 866.90 | 828.70 | 18.977 lakhs | SBILIFE Options Chain |
SAIL - Steel Authority |
38.85 | 38.85 | 39.55 | 38.35 | 202.316 lakhs | SAIL Options Chain |
RELIANCE - Reliance Industries |
2113.80 | 2113.80 | 2157.00 | 2089.25 | 153.338 lakhs | RELIANCE Options Chain |
RECLTD - Rural Electrification |
108.00 | 108.00 | 111.40 | 107.55 | 78.915 lakhs | RECLTD Options Chain |
RBLBANK - Rbl Bank |
177.20 | 177.20 | 187.40 | 173.95 | 230.681 lakhs | RBLBANK Options Chain |
RAMCOCEM - Ramco Cements |
678.45 | 678.45 | 718.90 | 674.45 | 34.736 lakhs | RAMCOCEM Options Chain |
PVR - Pvr |
1243.05 | 1243.05 | 1288.35 | 1216.70 | 29.25 lakhs | PVR Options Chain |
POWERGRID - Power Grid |
175.40 | 175.40 | 180.65 | 174.10 | 96.361 lakhs | POWERGRID Options Chain |
PNB - Punjab National |
32.25 | 32.25 | 33.50 | 31.95 | 272.029 lakhs | PNB Options Chain |
PIDILITIND - Pidilite Industries |
1371.60 | 1371.60 | 1408.80 | 1368.10 | 11.733 lakhs | PIDILITIND Options Chain |
PFC - Power Finance |
91.25 | 91.25 | 96.00 | 90.45 | 149.089 lakhs | PFC Options Chain |
PETRONET - Petronet Lng |
259.95 | 259.95 | 266.95 | 257.15 | 22.494 lakhs | PETRONET Options Chain |
PEL - Piramal Enterprises |
1432.10 | 1432.10 | 1485.00 | 1417.05 | 10.333 lakhs | PEL Options Chain |
PAGEIND - Page Industries |
18948.25 | 18948.25 | 19343.35 | 18755.00 | 0.354 lakhs | PAGEIND Options Chain |
ONGC - Oil Natural |
77.10 | 77.10 | 78.95 | 76.95 | 116.372 lakhs | ONGC Options Chain |
NTPC - Ntpc |
88.40 | 88.40 | 89.85 | 86.70 | 254.055 lakhs | NTPC Options Chain |
NMDC - Nmdc |
93.10 | 93.10 | 94.40 | 91.50 | 66.771 lakhs | NMDC Options Chain |
NIITTECH - Niit Technologies |
1976.10 | 1976.10 | 2030.00 | 1968.00 | 3.385 lakhs | NIITTECH Options Chain |
NESTLEIND - Nestle India |
16354.70 | 16354.70 | 16549.00 | 16305.05 | 0.594 lakhs | NESTLEIND Options Chain |
NCC - Ncc |
32.10 | 32.10 | 33.40 | 31.50 | 287.482 lakhs | NCC Options Chain |
NAUKRI - Info Edge |
3246.15 | 3246.15 | 3328.00 | 3240.15 | 3.345 lakhs | NAUKRI Options Chain |
NATIONALUM - National Aluminium |
35.15 | 35.15 | 36.20 | 34.70 | 226.863 lakhs | NATIONALUM Options Chain |
MUTHOOTFIN - Muthoot Finance |
1212.95 | 1212.95 | 1222.25 | 1182.00 | 37.452 lakhs | MUTHOOTFIN Options Chain |
MRF - Mrf |
61433.75 | 61433.75 | 64600.00 | 61200.00 | 0.497 lakhs | MRF Options Chain |
MOTHERSUMI - Motherson Sumi |
120.00 | 120.00 | 122.30 | 118.25 | 191.79 lakhs | MOTHERSUMI Options Chain |
MINDTREE - Mindtree |
1135.95 | 1135.95 | 1175.00 | 1130.95 | 8.953 lakhs | MINDTREE Options Chain |
MGL - Mahanagar Gas |
971.85 | 971.85 | 991.75 | 968.00 | 5.174 lakhs | MGL Options Chain |
MFSL - Max Financial |
523.10 | 523.10 | 537.50 | 520.30 | 5.83 lakhs | MFSL Options Chain |
MARUTI - Maruti Suzuki |
6588.20 | 6588.20 | 6745.15 | 6552.05 | 9.058 lakhs | MARUTI Options Chain |
MARICO - Marico |
366.30 | 366.30 | 369.25 | 363.85 | 21.965 lakhs | MARICO Options Chain |
MANAPPURAM - Manappuram Finance |
154.55 | 154.55 | 159.70 | 152.85 | 130.519 lakhs | MANAPPURAM Options Chain |
LUPIN - Lupin |
1018.20 | 1018.20 | 1023.55 | 932.20 | 268.342 lakhs | LUPIN Options Chain |
LT - Larsen Toubro |
982.80 | 982.80 | 1017.00 | 973.40 | 134.441 lakhs | LT Options Chain |
LICHSGFIN - Lic Housing |
264.15 | 264.15 | 273.30 | 262.00 | 36.849 lakhs | LICHSGFIN Options Chain |
KOTAKBANK - Kotak Mahindra |
1307.45 | 1307.45 | 1346.80 | 1302.30 | 33.316 lakhs | KOTAKBANK Options Chain |
JUSTDIAL - Just Dial |
387.45 | 387.45 | 391.95 | 384.50 | 7.595 lakhs | JUSTDIAL Options Chain |
JUBLFOOD - Jubilant Foodworks |
1869.65 | 1869.65 | 1917.95 | 1864.00 | 5.595 lakhs | JUBLFOOD Options Chain |
JSWSTEEL - Jsw Steel |
265.35 | 265.35 | 267.30 | 257.55 | 132.003 lakhs | JSWSTEEL Options Chain |
JINDALSTEL - Jindal Steel |
212.05 | 212.05 | 222.40 | 208.25 | 232.024 lakhs | JINDALSTEL Options Chain |
ITC - Itc |
196.40 | 196.40 | 203.35 | 195.50 | 287.524 lakhs | ITC Options Chain |
IOC - Indian Oil |
84.80 | 84.80 | 87.50 | 84.55 | 198.981 lakhs | IOC Options Chain |
INFY - Infosys |
953.60 | 953.60 | 963.00 | 952.05 | 46.639 lakhs | INFY Options Chain |
INFRATEL - Bharti Infratel |
199.25 | 199.25 | 205.50 | 197.75 | 80 lakhs | INFRATEL Options Chain |
INDUSINDBK - Indusind Bank |
507.20 | 507.20 | 523.50 | 500.15 | 93.187 lakhs | INDUSINDBK Options Chain |
INDIGO - Interglobe Aviatio |
1139.15 | 1139.15 | 1210.00 | 1112.25 | 94.209 lakhs | INDIGO Options Chain |
IGL - Indraprastha Gas |
387.90 | 387.90 | 395.75 | 386.50 | 22.377 lakhs | IGL Options Chain |
IDFCFIRSTB - Idfc First |
30.25 | 30.25 | 31.65 | 29.90 | 434.486 lakhs | IDFCFIRSTB Options Chain |
IDEA - Idea Cellular |
8.95 | 8.95 | 9.35 | 8.70 | 3325.659 lakhs | IDEA Options Chain |
ICICIPRULI - Icici Pru |
458.95 | 458.95 | 471.50 | 455.50 | 17.94 lakhs | ICICIPRULI Options Chain |
ICICIBANK - Icici Bank |
361.40 | 361.40 | 371.80 | 354.20 | 288.939 lakhs | ICICIBANK Options Chain |
IBULHSGFIN - Indiabulls Housing |
204.90 | 204.90 | 214.75 | 201.15 | 109.686 lakhs | IBULHSGFIN Options Chain |
HINDUNILVR - Hindustan Unilever |
2173.90 | 2173.90 | 2216.00 | 2165.05 | 13.417 lakhs | HINDUNILVR Options Chain |
HINDPETRO - Hindustan Petroleum |
208.65 | 208.65 | 214.50 | 207.70 | 65.415 lakhs | HINDPETRO Options Chain |
HINDALCO - Hindalco Industries |
184.95 | 184.95 | 189.45 | 180.60 | 285.206 lakhs | HINDALCO Options Chain |
HEROMOTOCO - Hero Motocorp |
2803.80 | 2803.80 | 2843.50 | 2756.05 | 21.588 lakhs | HEROMOTOCO Options Chain |
HDFCLIFE - Hdfc Stand |
587.75 | 587.75 | 602.40 | 585.65 | 31.515 lakhs | HDFCLIFE Options Chain |
HDFCBANK - Hdfc Bank |
1034.45 | 1034.45 | 1065.90 | 1027.30 | 104.624 lakhs | HDFCBANK Options Chain |
HDFC - Housing Development |
1791.70 | 1791.70 | 1823.75 | 1773.25 | 61.368 lakhs | HDFC Options Chain |
HCLTECH - Hcl Technologies |
709.10 | 709.10 | 727.90 | 707.25 | 38.873 lakhs | HCLTECH Options Chain |
HAVELLS - Havells India |
611.00 | 611.00 | 621.60 | 602.65 | 17.862 lakhs | HAVELLS Options Chain |
GRASIM - Grasim Industries |
628.95 | 628.95 | 639.80 | 623.45 | 28.408 lakhs | GRASIM Options Chain |
GODREJPROP - Godrej Properties |
861.70 | 861.70 | 877.15 | 848.00 | 2.777 lakhs | GODREJPROP Options Chain |
GODREJCP - Godrej Consumer |
684.60 | 684.60 | 713.90 | 681.00 | 18.429 lakhs | GODREJCP Options Chain |
GMRINFRA - Gmr Infrastructure |
20.95 | 20.95 | 21.65 | 20.75 | 95.794 lakhs | GMRINFRA Options Chain |
GLENMARK - Glenmark Pharmaceuticals |
475.70 | 475.70 | 485.00 | 467.00 | 88.613 lakhs | GLENMARK Options Chain |
GAIL - Gail India |
95.95 | 95.95 | 99.20 | 95.65 | 163.237 lakhs | GAIL Options Chain |
FEDERALBNK - Federal Bank |
52.60 | 52.60 | 54.45 | 52.00 | 269.279 lakhs | FEDERALBNK Options Chain |
EXIDEIND - Exide Industries |
162.90 | 162.90 | 168.50 | 161.10 | 27.154 lakhs | EXIDEIND Options Chain |
ESCORTS - Escorts |
1100.65 | 1100.65 | 1172.25 | 1077.40 | 36.096 lakhs | ESCORTS Options Chain |
EQUITAS - Equitas Holdings |
52.75 | 52.75 | 54.50 | 51.65 | 148.583 lakhs | EQUITAS Options Chain |
EICHERMOT - Eicher Motors |
20144.15 | 20144.15 | 21750.15 | 20066.65 | 5.919 lakhs | EICHERMOT Options Chain |
DRREDDY - Dr Reddy |
4519.40 | 4519.40 | 4586.00 | 4470.00 | 11.508 lakhs | DRREDDY Options Chain |
DLF - Dlf |
142.45 | 142.45 | 149.75 | 140.35 | 99.869 lakhs | DLF Options Chain |
DIVISLAB - Divi S |
3089.80 | 3089.80 | 3185.00 | 3060.10 | 19.6 lakhs | DIVISLAB Options Chain |
DABUR - Dabur India |
497.10 | 497.10 | 501.60 | 488.75 | 47.033 lakhs | DABUR Options Chain |
CUMMINSIND - Cummins India |
448.80 | 448.80 | 459.45 | 428.00 | 43.717 lakhs | CUMMINSIND Options Chain |
CONCOR - Container Corporation |
379.60 | 379.60 | 385.00 | 372.40 | 43.295 lakhs | CONCOR Options Chain |
COLPAL - Colgate Palmolive |
1411.15 | 1411.15 | 1445.35 | 1405.75 | 6.665 lakhs | COLPAL Options Chain |
COALINDIA - Coal India |
131.85 | 131.85 | 134.25 | 129.10 | 239.461 lakhs | COALINDIA Options Chain |
CIPLA - Cipla |
771.80 | 771.80 | 787.75 | 752.55 | 162.764 lakhs | CIPLA Options Chain |
CHOLAFIN - Cholamandalam Investment |
218.10 | 218.10 | 231.00 | 216.20 | 122.866 lakhs | CHOLAFIN Options Chain |
CENTURYTEX - Century Textiles |
311.65 | 311.65 | 323.60 | 303.70 | 15.038 lakhs | CENTURYTEX Options Chain |
CANBK - Canara Bank |
101.30 | 101.30 | 103.20 | 100.60 | 41.67 lakhs | CANBK Options Chain |
CADILAHC - Cadila Healthcare |
395.45 | 395.45 | 400.35 | 386.05 | 74.306 lakhs | CADILAHC Options Chain |
BRITANNIA - Britannia Industries |
3801.35 | 3801.35 | 3840.00 | 3752.00 | 5.375 lakhs | BRITANNIA Options Chain |
BPCL - Bharat Petroleum |
413.25 | 413.25 | 426.00 | 408.65 | 142.227 lakhs | BPCL Options Chain |
BOSCHLTD - Bosch |
13705.15 | 13705.15 | 14399.90 | 13642.70 | 0.855 lakhs | BOSCHLTD Options Chain |
BIOCON - Biocon |
395.10 | 395.10 | 402.30 | 391.50 | 53.771 lakhs | BIOCON Options Chain |
BHEL - Bharat Heavy |
37.35 | 37.35 | 39.45 | 36.70 | 519.527 lakhs | BHEL Options Chain |
BHARTIARTL - Bharti Airtel |
528.60 | 528.60 | 542.85 | 525.00 | 182.092 lakhs | BHARTIARTL Options Chain |
BHARATFORG - Bharat Forge |
494.95 | 494.95 | 511.90 | 485.20 | 113.991 lakhs | BHARATFORG Options Chain |
BERGEPAINT - Berger Paints |
550.35 | 550.35 | 557.65 | 544.70 | 13.82 lakhs | BERGEPAINT Options Chain |
BEL - Bharat Electronics |
113.15 | 113.15 | 118.45 | 109.55 | 342.603 lakhs | BEL Options Chain |
BATAINDIA - Bata India |
1234.50 | 1234.50 | 1245.00 | 1225.65 | 5.121 lakhs | BATAINDIA Options Chain |
BANKBARODA - Bank Of |
46.10 | 46.10 | 48.50 | 45.80 | 405.618 lakhs | BANKBARODA Options Chain |
BANDHANBNK - Bandhan Bank |
288.20 | 288.20 | 296.00 | 285.10 | 127.189 lakhs | BANDHANBNK Options Chain |
BALKRISIND - Balkrishna Industries |
1316.00 | 1316.00 | 1398.00 | 1305.00 | 16.191 lakhs | BALKRISIND Options Chain |
BAJFINANCE - Bajaj Finance |
3331.10 | 3331.10 | 3448.80 | 3306.20 | 55.32 lakhs | BAJFINANCE Options Chain |
BAJAJFINSV - Bajaj Finserv |
6246.70 | 6246.70 | 6400.00 | 6190.00 | 4.217 lakhs | BAJAJFINSV Options Chain |
AXISBANK - Axis Bank |
435.85 | 435.85 | 451.50 | 425.60 | 367.265 lakhs | AXISBANK Options Chain |
AUROPHARMA - Aurobindo Pharma |
879.10 | 879.10 | 900.00 | 863.30 | 56.576 lakhs | AUROPHARMA Options Chain |
ASIANPAINT - Asian Paints |
1802.55 | 1802.55 | 1830.00 | 1795.50 | 18.684 lakhs | ASIANPAINT Options Chain |
ASHOKLEY - Ashok Leyland |
61.60 | 61.60 | 65.40 | 60.25 | 1632.425 lakhs | ASHOKLEY Options Chain |
APOLLOTYRE - Apollo Tyres |
129.95 | 129.95 | 134.40 | 128.60 | 119.554 lakhs | APOLLOTYRE Options Chain |
APOLLOHOSP - Apollo Hospitals |
1707.35 | 1707.35 | 1750.00 | 1687.50 | 7.659 lakhs | APOLLOHOSP Options Chain |
AMBUJACEM - Ambuja Cements |
220.75 | 220.75 | 224.55 | 218.85 | 27.511 lakhs | AMBUJACEM Options Chain |
AMARAJABAT - Amara Raja |
742.75 | 742.75 | 767.95 | 735.35 | 17.715 lakhs | AMARAJABAT Options Chain |
ADANIPORTS - Adani Ports |
348.10 | 348.10 | 353.75 | 343.65 | 33.77 lakhs | ADANIPORTS Options Chain |
ADANIENT - Adani Enterprises |
196.20 | 196.20 | 204.50 | 191.45 | 66.171 lakhs | ADANIENT Options Chain |
ACC - Acc |
1385.30 | 1385.30 | 1416.80 | 1380.45 | 9.692 lakhs | ACC Options Chain |