NIFTY 50 25,000 CE traded across 21 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹1,374.3 and a low of ₹745. Final close ₹838.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹850.65 | ₹872.45 | ₹835.95 | ₹872.45 | 600 | 375 |
| 11 Nov 2025 | ₹802.85 | ₹807.9 | ₹762.3 | ₹762.3 | 450 | 450 |
| 13 Nov 2025 | ₹1,077.9 | ₹1,084.45 | ₹1,077.9 | ₹1,084.45 | 225 | 450 |
| 14 Nov 2025 | ₹1,035.45 | ₹1,038.8 | ₹1,035.45 | ₹1,038.8 | 150 | 375 |
| 17 Nov 2025 | ₹1,149.1 | ₹1,193.6 | ₹1,149.1 | ₹1,184.35 | 1,875 | 1,425 |
| 18 Nov 2025 | ₹1,140 | ₹1,140.05 | ₹1,140 | ₹1,140.05 | 150 | 1,875 |
| 19 Nov 2025 | ₹1,066 | ₹1,195.4 | ₹1,066 | ₹1,195.4 | 750 | 2,175 |
| 20 Nov 2025 | ₹1,210.05 | ₹1,359 | ₹1,210.05 | ₹1,359 | 3,300 | 1,350 |
| 21 Nov 2025 | ₹1,224 | ₹1,294.25 | ₹1,181.4 | ₹1,181.4 | 11,175 | 8,325 |
| 24 Nov 2025 | ₹1,230.05 | ₹1,265.2 | ₹1,070.1 | ₹1,078.8 | 9,750 | 16,350 |
| 25 Nov 2025 | ₹1,046.2 | ₹1,094 | ₹970.3 | ₹974.85 | 4,125 | 18,525 |
| 26 Nov 2025 | ₹1,072.4 | ₹1,285 | ₹1,072.35 | ₹1,285 | 5,700 | 22,200 |
| 27 Nov 2025 | ₹1,332.2 | ₹1,374.3 | ₹1,219.3 | ₹1,293 | 17,175 | 34,650 |
| 28 Nov 2025 | ₹1,280 | ₹1,338.05 | ₹1,272 | ₹1,290.6 | 14,250 | 46,800 |
| 1 Dec 2025 | ₹1,368.25 | ₹1,370 | ₹1,216 | ₹1,232 | 42,300 | 48,075 |
| 2 Dec 2025 | ₹1,196.5 | ₹1,213.9 | ₹1,083.2 | ₹1,122.25 | 60,975 | 73,875 |
| 3 Dec 2025 | ₹1,077.6 | ₹1,077.6 | ₹940.6 | ₹1,032.1 | 60,225 | 73,350 |
| 4 Dec 2025 | ₹970.5 | ₹1,141.1 | ₹968.25 | ₹1,069 | 60,975 | 68,025 |
| 5 Dec 2025 | ₹1,058.15 | ₹1,235.6 | ₹1,032.6 | ₹1,207.6 | 58,875 | 58,800 |
| 8 Dec 2025 | ₹1,186.65 | ₹1,193.25 | ₹919.3 | ₹944 | 91,800 | 49,275 |
| 9 Dec 2025 | ₹896.35 | ₹934.6 | ₹745 | ₹838.55 | 1,22,400 | 15,300 |