NIFTY 50 26,000 CE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹408.65 and a low of ₹10. Final close ₹32.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹276.5 | ₹321.95 | ₹266 | ₹302.05 | 26,850 | 32,850 |
| 4 Nov 2025 | ₹302.05 | ₹307.65 | ₹201.05 | ₹207.2 | 54,600 | 51,150 |
| 6 Nov 2025 | ₹225.9 | ₹241.25 | ₹153 | ₹159.45 | 91,425 | 62,175 |
| 7 Nov 2025 | ₹128 | ₹163 | ₹106.3 | ₹143.1 | 1,78,200 | 78,300 |
| 10 Nov 2025 | ₹155.1 | ₹178 | ₹147.15 | ₹158 | 1,84,050 | 1,16,700 |
| 11 Nov 2025 | ₹171.75 | ₹209.5 | ₹124 | ₹205.2 | 2,92,650 | 1,28,025 |
| 12 Nov 2025 | ₹271.45 | ₹292.45 | ₹236.25 | ₹268.8 | 3,47,100 | 1,32,525 |
| 13 Nov 2025 | ₹250 | ₹333.9 | ₹224.35 | ₹258.3 | 5,45,925 | 1,86,750 |
| 14 Nov 2025 | ₹230 | ₹271 | ₹199.55 | ₹264.2 | 10,97,850 | 3,12,975 |
| 17 Nov 2025 | ₹283.7 | ₹307.1 | ₹254.8 | ₹291 | 10,90,575 | 4,50,600 |
| 18 Nov 2025 | ₹269.95 | ₹271.6 | ₹215 | ₹215 | 29,37,825 | 8,86,425 |
| 19 Nov 2025 | ₹217.95 | ₹297.3 | ₹188.35 | ₹285.85 | 62,93,025 | 14,87,100 |
| 20 Nov 2025 | ₹315 | ₹408.65 | ₹280 | ₹384.65 | 40,70,175 | 12,59,025 |
| 21 Nov 2025 | ₹321.3 | ₹356.2 | ₹260.65 | ₹264.25 | 48,40,425 | 14,94,000 |
| 24 Nov 2025 | ₹307.75 | ₹310 | ₹176.15 | ₹176.45 | 1,11,16,200 | 30,24,525 |
| 25 Nov 2025 | ₹198.05 | ₹205.95 | ₹104 | ₹106.7 | 5,06,27,325 | 71,39,700 |
| 26 Nov 2025 | ₹91 | ₹302 | ₹90.5 | ₹289.95 | 11,40,12,075 | 52,81,050 |
| 27 Nov 2025 | ₹314.85 | ₹372.55 | ₹218.25 | ₹275.55 | 2,42,28,750 | 40,35,150 |
| 28 Nov 2025 | ₹276.85 | ₹322.6 | ₹237.45 | ₹268.8 | 2,35,58,850 | 35,91,375 |
| 1 Dec 2025 | ₹360 | ₹360 | ₹173.6 | ₹198.95 | 4,40,28,825 | 34,39,725 |
| 2 Dec 2025 | ₹148.2 | ₹175 | ₹10 | ₹32.3 | 1,09,33,33,800 | 83,63,925 |