NIFTY 50 26,200 PE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹761.65 and a low of ₹25.45. Final close ₹167.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹523.3 | ₹530.5 | ₹454.8 | ₹468.6 | 6,450 | 9,300 |
| 4 Nov 2025 | ₹511.8 | ₹578.2 | ₹502.15 | ₹573 | 6,675 | 8,850 |
| 6 Nov 2025 | ₹611.05 | ₹611.05 | ₹611 | ₹611 | 150 | 8,925 |
| 7 Nov 2025 | ₹734.3 | ₹761.65 | ₹601.05 | ₹622.8 | 5,025 | 7,875 |
| 10 Nov 2025 | ₹575 | ₹575 | ₹519.8 | ₹555 | 1,875 | 7,200 |
| 11 Nov 2025 | ₹600 | ₹653 | ₹449.15 | ₹449.6 | 6,900 | 7,875 |
| 12 Nov 2025 | ₹372.25 | ₹390.1 | ₹321.05 | ₹342 | 24,300 | 7,275 |
| 13 Nov 2025 | ₹362.95 | ₹387.9 | ₹278 | ₹358 | 39,225 | 14,700 |
| 14 Nov 2025 | ₹376.15 | ₹452.75 | ₹340 | ₹341.3 | 64,650 | 12,600 |
| 17 Nov 2025 | ₹334.1 | ₹336 | ₹258 | ₹270.15 | 1,32,150 | 40,575 |
| 18 Nov 2025 | ₹309.95 | ₹365.1 | ₹276.45 | ₹336.15 | 3,08,925 | 97,650 |
| 19 Nov 2025 | ₹353.55 | ₹363.4 | ₹235.8 | ₹244.45 | 8,34,675 | 2,86,950 |
| 20 Nov 2025 | ₹221 | ₹240.4 | ₹149.35 | ₹152.95 | 51,88,200 | 12,05,175 |
| 21 Nov 2025 | ₹184 | ₹233.8 | ₹167.15 | ₹227.5 | 88,23,600 | 12,54,225 |
| 24 Nov 2025 | ₹171 | ₹279.8 | ₹160.95 | ₹278 | 92,35,425 | 13,80,900 |
| 25 Nov 2025 | ₹246.55 | ₹330 | ₹227 | ₹317.65 | 68,51,400 | 12,38,550 |
| 26 Nov 2025 | ₹277.85 | ₹290.15 | ₹114.05 | ₹115.1 | 12,07,25,700 | 74,82,600 |
| 27 Nov 2025 | ₹110 | ₹135 | ₹63.15 | ₹84.85 | 25,40,62,050 | 76,10,625 |
| 28 Nov 2025 | ₹91.05 | ₹96.9 | ₹57.05 | ₹63.8 | 52,00,05,075 | 1,12,38,300 |
| 1 Dec 2025 | ₹43.35 | ₹94.5 | ₹25.45 | ₹66.35 | 78,21,95,625 | 96,36,525 |
| 2 Dec 2025 | ₹95 | ₹204.9 | ₹68.8 | ₹167.65 | 30,30,34,650 | 19,55,025 |