NIFTY 50 25,050 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,260.1 and a low of ₹496.4. Final close ₹838.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,144.65 | ₹1,144.65 | ₹1,144.65 | ₹1,144.65 | 75 | 8,775 |
| 28 Oct 2025 | ₹1,067.25 | ₹1,123.05 | ₹1,014.25 | ₹1,086.5 | 2,025 | 9,975 |
| 29 Oct 2025 | ₹1,150 | ₹1,260.1 | ₹1,138.5 | ₹1,219.85 | 1,350 | 9,900 |
| 30 Oct 2025 | ₹1,008.5 | ₹1,053.65 | ₹1,008.5 | ₹1,053.65 | 300 | 10,125 |
| 31 Oct 2025 | ₹984.7 | ₹984.7 | ₹907.5 | ₹911.15 | 600 | 9,900 |
| 3 Nov 2025 | ₹850 | ₹932.25 | ₹842.4 | ₹930.4 | 750 | 9,825 |
| 4 Nov 2025 | ₹800.05 | ₹844.8 | ₹737 | ₹741.75 | 1,575 | 9,225 |
| 6 Nov 2025 | ₹654.95 | ₹704.45 | ₹654.95 | ₹670.7 | 5,175 | 8,925 |
| 7 Nov 2025 | ₹529.05 | ₹664 | ₹496.4 | ₹611.15 | 7,725 | 9,600 |
| 10 Nov 2025 | ₹645 | ₹740 | ₹642.85 | ₹698.5 | 3,450 | 8,325 |
| 11 Nov 2025 | ₹629.7 | ₹818.5 | ₹589.65 | ₹818.5 | 4,275 | 7,575 |
| 12 Nov 2025 | ₹905 | ₹980.65 | ₹905 | ₹961.95 | 975 | 7,125 |
| 13 Nov 2025 | ₹963.3 | ₹963.3 | ₹931.6 | ₹931.6 | 375 | 7,125 |
| 14 Nov 2025 | ₹840 | ₹935.45 | ₹828.25 | ₹935.45 | 1,125 | 6,750 |
| 17 Nov 2025 | ₹988 | ₹1,029.1 | ₹988 | ₹1,018.6 | 1,350 | 6,675 |
| 18 Nov 2025 | ₹925 | ₹969.15 | ₹895.55 | ₹922.55 | 900 | 6,750 |
| 19 Nov 2025 | ₹852.3 | ₹1,028 | ₹852.25 | ₹1,026 | 6,375 | 6,375 |
| 20 Nov 2025 | ₹1,112.35 | ₹1,205.55 | ₹1,101.6 | ₹1,205.55 | 975 | 6,225 |
| 21 Nov 2025 | ₹1,080 | ₹1,117.55 | ₹1,019.9 | ₹1,019.9 | 2,100 | 6,225 |
| 24 Nov 2025 | ₹1,063.55 | ₹1,102 | ₹1,003.5 | ₹1,003.5 | 1,500 | 5,925 |
| 25 Nov 2025 | ₹964.25 | ₹964.25 | ₹830.5 | ₹838.35 | 1,950 | 5,625 |