NIFTY 50 26,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹35.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹26.25 | ₹35.7 | ₹24.1 | ₹24.75 | 3,25,725 | 2,86,950 |
| 28 May 2025 | ₹24.8 | ₹26.55 | ₹19.25 | ₹19.55 | 4,08,300 | 2,78,625 |
| 29 May 2025 | ₹20.65 | ₹23.45 | ₹16.05 | ₹17.5 | 3,19,725 | 3,14,325 |
| 30 May 2025 | ₹16.7 | ₹16.95 | ₹12.75 | ₹14.3 | 4,26,000 | 3,74,550 |
| 2 Jun 2025 | ₹11.5 | ₹13.75 | ₹10.65 | ₹12.15 | 4,27,800 | 4,34,625 |
| 3 Jun 2025 | ₹12.15 | ₹12.2 | ₹8.55 | ₹9.05 | 5,81,775 | 5,08,650 |
| 4 Jun 2025 | ₹9.05 | ₹9.6 | ₹6.95 | ₹7.15 | 2,47,275 | 4,62,825 |
| 5 Jun 2025 | ₹7.25 | ₹7.85 | ₹5.8 | ₹6.1 | 2,84,775 | 4,11,000 |
| 6 Jun 2025 | ₹5.3 | ₹9 | ₹5.15 | ₹7 | 4,22,625 | 4,10,700 |
| 9 Jun 2025 | ₹7 | ₹7.8 | ₹6.55 | ₹7.15 | 1,96,350 | 4,18,950 |
| 10 Jun 2025 | ₹7.5 | ₹7.55 | ₹4.75 | ₹4.75 | 3,80,475 | 4,52,100 |
| 11 Jun 2025 | ₹5 | ₹5 | ₹3.7 | ₹3.95 | 2,94,975 | 4,77,375 |
| 12 Jun 2025 | ₹3.65 | ₹4.2 | ₹2.85 | ₹2.9 | 6,22,950 | 3,83,775 |
| 13 Jun 2025 | ₹2.55 | ₹3.75 | ₹2.35 | ₹3.5 | 6,14,400 | 4,74,975 |
| 16 Jun 2025 | ₹3.55 | ₹3.55 | ₹1.75 | ₹1.85 | 13,69,200 | 7,02,675 |
| 17 Jun 2025 | ₹1.9 | ₹2.2 | ₹1.5 | ₹1.6 | 8,15,850 | 6,16,200 |
| 18 Jun 2025 | ₹1.65 | ₹1.65 | ₹1.4 | ₹1.55 | 4,70,250 | 6,06,900 |
| 19 Jun 2025 | ₹1.4 | ₹2.1 | ₹1.05 | ₹1.15 | 15,88,650 | 9,08,400 |
| 20 Jun 2025 | ₹1.2 | ₹1.25 | ₹0.9 | ₹1.15 | 1,24,83,150 | 23,96,925 |
| 23 Jun 2025 | ₹1.15 | ₹1.35 | ₹0.85 | ₹0.85 | 1,07,86,575 | 26,15,475 |
| 24 Jun 2025 | ₹1.5 | ₹1.5 | ₹0.6 | ₹0.8 | 1,68,49,350 | 25,68,525 |
| 25 Jun 2025 | ₹0.8 | ₹0.85 | ₹0.4 | ₹0.6 | 1,22,62,800 | 24,70,350 |
| 26 Jun 2025 | ₹0.35 | ₹0.9 | ₹0.05 | ₹0.05 | 1,33,83,750 | 14,93,850 |