NIFTY 50 26,000 PE traded across 22 sessions from 10 Nov 2025 to 9 Dec 2025, with a life-high of ₹505.1 and a low of ₹12.3. Final close ₹160.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2025 | ₹467.9 | ₹471.95 | ₹399.7 | ₹412.2 | 13,275 | 4,050 |
| 11 Nov 2025 | ₹444.95 | ₹505.1 | ₹346.8 | ₹346.8 | 12,525 | 7,425 |
| 12 Nov 2025 | ₹296.7 | ₹306.95 | ₹250 | ₹264.05 | 71,250 | 20,625 |
| 13 Nov 2025 | ₹288.85 | ₹300 | ₹220 | ₹277.3 | 1,12,425 | 32,400 |
| 14 Nov 2025 | ₹295.5 | ₹349.15 | ₹260.75 | ₹263.45 | 72,825 | 40,350 |
| 17 Nov 2025 | ₹250 | ₹257.3 | ₹203.45 | ₹210.5 | 1,40,325 | 75,075 |
| 18 Nov 2025 | ₹229.15 | ₹278.55 | ₹216 | ₹256 | 1,79,625 | 62,475 |
| 19 Nov 2025 | ₹275.6 | ₹275.6 | ₹187 | ₹192.65 | 5,11,725 | 1,67,625 |
| 20 Nov 2025 | ₹166.6 | ₹189.25 | ₹128 | ₹131 | 6,77,850 | 2,87,850 |
| 21 Nov 2025 | ₹154 | ₹186 | ₹142.05 | ₹183.5 | 9,77,625 | 2,89,875 |
| 24 Nov 2025 | ₹161.85 | ₹217.95 | ₹137.25 | ₹208.1 | 12,84,225 | 3,99,975 |
| 25 Nov 2025 | ₹198 | ₹232.2 | ₹173.5 | ₹223.6 | 25,47,000 | 6,42,975 |
| 26 Nov 2025 | ₹180.95 | ₹184.05 | ₹95.55 | ₹96.7 | 50,12,925 | 12,11,175 |
| 27 Nov 2025 | ₹95.5 | ₹105 | ₹66.2 | ₹74 | 52,83,000 | 14,88,375 |
| 28 Nov 2025 | ₹73.45 | ₹80.1 | ₹59.15 | ₹61 | 52,49,325 | 17,97,525 |
| 1 Dec 2025 | ₹35 | ₹80 | ₹34.75 | ₹66.7 | 1,27,19,175 | 26,56,575 |
| 2 Dec 2025 | ₹85 | ₹107.75 | ₹69.1 | ₹85.35 | 4,14,78,900 | 55,03,500 |
| 3 Dec 2025 | ₹93.1 | ₹166 | ₹93.1 | ₹106 | 22,95,37,500 | 69,79,125 |
| 4 Dec 2025 | ₹106 | ₹139 | ₹61.05 | ₹70.35 | 30,81,47,775 | 1,00,42,050 |
| 5 Dec 2025 | ₹75 | ₹82.75 | ₹17.65 | ₹18.45 | 46,58,94,525 | 1,73,32,425 |
| 8 Dec 2025 | ₹20 | ₹119.8 | ₹12.3 | ₹94.35 | 72,47,67,300 | 75,25,575 |
| 9 Dec 2025 | ₹110.45 | ₹265.55 | ₹78.55 | ₹160.05 | 20,28,76,050 | 26,38,500 |