NIFTY 50 25,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,313 and a low of ₹534.05. Final close ₹886.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,093.95 | ₹1,256.7 | ₹1,092.95 | ₹1,225.35 | 2,32,875 | 8,82,075 |
| 28 Oct 2025 | ₹1,226 | ₹1,269.8 | ₹1,060.25 | ₹1,137 | 3,55,500 | 9,66,375 |
| 29 Oct 2025 | ₹1,139 | ₹1,313 | ₹1,139 | ₹1,295 | 2,13,825 | 9,63,675 |
| 30 Oct 2025 | ₹1,232.2 | ₹1,232.2 | ₹1,060.25 | ₹1,088.4 | 1,89,675 | 9,64,650 |
| 31 Oct 2025 | ₹1,030.75 | ₹1,152.4 | ₹948.2 | ₹962 | 2,35,200 | 9,59,700 |
| 3 Nov 2025 | ₹931 | ₹985.55 | ₹865.55 | ₹958.8 | 1,36,050 | 9,49,275 |
| 4 Nov 2025 | ₹937.95 | ₹959.95 | ₹770.05 | ₹775 | 2,55,150 | 9,61,575 |
| 6 Nov 2025 | ₹765 | ₹857 | ₹679.8 | ₹700.5 | 4,20,150 | 9,95,400 |
| 7 Nov 2025 | ₹630 | ₹715 | ₹534.05 | ₹672.7 | 9,89,475 | 10,25,250 |
| 10 Nov 2025 | ₹679.8 | ₹788.25 | ₹679.8 | ₹739.65 | 6,60,600 | 12,23,100 |
| 11 Nov 2025 | ₹769 | ₹866 | ₹626.45 | ₹860.45 | 11,18,400 | 12,36,900 |
| 12 Nov 2025 | ₹930.6 | ₹1,042.1 | ₹929 | ₹1,000.6 | 3,94,725 | 13,13,250 |
| 13 Nov 2025 | ₹980 | ₹1,111.6 | ₹921.55 | ₹980 | 3,56,025 | 12,50,475 |
| 14 Nov 2025 | ₹916.05 | ₹998.75 | ₹840 | ₹989.7 | 18,76,575 | 12,16,275 |
| 17 Nov 2025 | ₹1,013.9 | ₹1,090 | ₹986.9 | ₹1,073.1 | 4,40,250 | 12,96,300 |
| 18 Nov 2025 | ₹1,001.15 | ₹1,045.65 | ₹920.2 | ₹940 | 4,17,300 | 11,84,175 |
| 19 Nov 2025 | ₹932.25 | ₹1,095 | ₹899.2 | ₹1,080 | 7,29,825 | 11,65,275 |
| 20 Nov 2025 | ₹1,125 | ₹1,269.55 | ₹1,079.85 | ₹1,237 | 3,01,650 | 11,03,775 |
| 21 Nov 2025 | ₹1,150.1 | ₹1,201.5 | ₹1,068.2 | ₹1,076.75 | 5,80,275 | 9,41,175 |
| 24 Nov 2025 | ₹1,125 | ₹1,169.55 | ₹960.1 | ₹964 | 9,05,925 | 7,93,950 |
| 25 Nov 2025 | ₹960 | ₹1,036.25 | ₹868.05 | ₹886 | 6,24,600 | 4,24,425 |