NIFTY 50 26,300 PE traded across 21 sessions from 3 Nov 2025 to 2 Dec 2025, with a life-high of ₹859.4 and a low of ₹53.85. Final close ₹267.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2025 | ₹564.45 | ₹567.6 | ₹521.65 | ₹532.65 | 600 | 12,675 |
| 4 Nov 2025 | ₹549.35 | ₹659.35 | ₹549.35 | ₹647.85 | 11,625 | 12,825 |
| 6 Nov 2025 | ₹671.35 | ₹711.8 | ₹645.9 | ₹711.75 | 525 | 12,750 |
| 7 Nov 2025 | ₹821.9 | ₹859.4 | ₹704.05 | ₹712.45 | 4,875 | 10,650 |
| 10 Nov 2025 | ₹670.6 | ₹671.3 | ₹595.3 | ₹595.3 | 1,500 | 10,500 |
| 11 Nov 2025 | ₹656.15 | ₹720.15 | ₹539.5 | ₹539.55 | 7,275 | 8,475 |
| 12 Nov 2025 | ₹442.45 | ₹451.75 | ₹379.95 | ₹404.2 | 17,775 | 10,425 |
| 13 Nov 2025 | ₹425.1 | ₹450 | ₹334.05 | ₹424.5 | 25,200 | 11,400 |
| 14 Nov 2025 | ₹439 | ₹529.7 | ₹402.3 | ₹406.95 | 44,175 | 22,350 |
| 17 Nov 2025 | ₹376.95 | ₹395.4 | ₹316 | ₹328.35 | 42,750 | 26,775 |
| 18 Nov 2025 | ₹365 | ₹434 | ₹338.95 | ₹402.45 | 56,625 | 30,300 |
| 19 Nov 2025 | ₹410 | ₹421.95 | ₹290.8 | ₹305.45 | 2,31,225 | 92,025 |
| 20 Nov 2025 | ₹275 | ₹296.4 | ₹189.75 | ₹195.6 | 22,32,900 | 5,47,875 |
| 21 Nov 2025 | ₹244 | ₹290.55 | ₹213.6 | ₹283.35 | 29,06,250 | 5,93,100 |
| 24 Nov 2025 | ₹228.05 | ₹351 | ₹211.05 | ₹349 | 34,70,850 | 7,59,600 |
| 25 Nov 2025 | ₹333.05 | ₹413 | ₹292.4 | ₹398.75 | 29,46,000 | 9,94,950 |
| 26 Nov 2025 | ₹321.95 | ₹322.95 | ₹162.1 | ₹162.85 | 3,18,23,100 | 27,14,400 |
| 27 Nov 2025 | ₹149 | ₹195.5 | ₹96 | ₹133.45 | 18,85,21,275 | 35,06,400 |
| 28 Nov 2025 | ₹133 | ₹149.45 | ₹95.35 | ₹110.5 | 26,79,22,650 | 36,42,375 |
| 1 Dec 2025 | ₹66 | ₹165.9 | ₹53.85 | ₹133.8 | 48,17,98,500 | 31,84,725 |
| 2 Dec 2025 | ₹165 | ₹304.2 | ₹144.3 | ₹267.2 | 5,22,42,150 | 10,59,075 |