NIFTY 50 26,000 CE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹484.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹200 | ₹229.95 | ₹192.95 | ₹211 | 33,150 | 15,825 |
| 11 Nov 2025 | ₹210.75 | ₹268.6 | ₹173.95 | ₹268.6 | 51,975 | 18,975 |
| 12 Nov 2025 | ₹315 | ₹353.55 | ₹295.3 | ₹332.25 | 83,925 | 47,400 |
| 13 Nov 2025 | ₹337.4 | ₹396.85 | ₹287.4 | ₹321.05 | 63,300 | 52,875 |
| 14 Nov 2025 | ₹279.95 | ₹337.6 | ₹262.75 | ₹328.6 | 95,775 | 62,775 |
| 17 Nov 2025 | ₹345 | ₹375.75 | ₹324 | ₹363 | 1,57,050 | 90,600 |
| 18 Nov 2025 | ₹327.7 | ₹344.7 | ₹289.05 | ₹290.75 | 2,22,600 | 1,37,025 |
| 19 Nov 2025 | ₹280 | ₹373.8 | ₹263 | ₹364.8 | 4,68,000 | 1,78,125 |
| 20 Nov 2025 | ₹370.4 | ₹484.75 | ₹358.55 | ₹462.05 | 4,68,225 | 2,34,525 |
| 21 Nov 2025 | ₹405 | ₹440 | ₹348.2 | ₹352.1 | 4,60,050 | 2,81,775 |
| 24 Nov 2025 | ₹379.95 | ₹398.95 | ₹264.3 | ₹268 | 7,66,875 | 4,54,200 |
| 25 Nov 2025 | ₹285.25 | ₹295.8 | ₹187 | ₹193 | 23,97,225 | 8,10,075 |
| 26 Nov 2025 | ₹180 | ₹388.3 | ₹180 | ₹378 | 32,12,625 | 7,17,675 |
| 27 Nov 2025 | ₹400 | ₹454.85 | ₹318 | ₹365.55 | 14,56,425 | 7,54,800 |
| 28 Nov 2025 | ₹356.05 | ₹405.65 | ₹335.3 | ₹359.5 | 9,32,025 | 7,86,075 |
| 1 Dec 2025 | ₹400 | ₹436.15 | ₹282.3 | ₹303 | 27,82,725 | 11,10,375 |
| 2 Dec 2025 | ₹274.05 | ₹287 | ₹189.15 | ₹208.85 | 2,22,37,800 | 42,38,475 |
| 3 Dec 2025 | ₹195 | ₹198 | ₹96.8 | ₹136.6 | 23,25,34,875 | 95,95,650 |
| 4 Dec 2025 | ₹129 | ₹193.15 | ₹95.6 | ₹140.5 | 27,78,74,775 | 92,02,950 |
| 5 Dec 2025 | ₹132 | ₹256 | ₹108 | ₹222.7 | 22,11,15,225 | 41,18,550 |
| 8 Dec 2025 | ₹233.45 | ₹233.45 | ₹36.1 | ₹37.05 | 47,88,88,575 | 1,91,97,375 |
| 9 Dec 2025 | ₹25 | ₹25 | ₹0.05 | ₹0.05 | 1,39,87,19,325 | 1,03,96,425 |