NIFTY 50 26,300 PE traded across 20 sessions from 12 Nov 2025 to 9 Dec 2025, with a life-high of ₹561.1 and a low of ₹113.7. Final close ₹460.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Nov 2025 | ₹420.35 | ₹423.8 | ₹400 | ₹403.55 | 1,575 | 1,425 |
| 13 Nov 2025 | ₹455.35 | ₹459.15 | ₹360.85 | ₹436.75 | 6,300 | 2,700 |
| 14 Nov 2025 | ₹469.65 | ₹528.45 | ₹419.85 | ₹423.25 | 13,125 | 3,975 |
| 17 Nov 2025 | ₹401.5 | ₹409.5 | ₹345.15 | ₹352.7 | 8,925 | 6,750 |
| 18 Nov 2025 | ₹390 | ₹445.45 | ₹366.95 | ₹415.3 | 11,925 | 6,525 |
| 19 Nov 2025 | ₹428 | ₹434.8 | ₹321.8 | ₹326.55 | 34,425 | 15,000 |
| 20 Nov 2025 | ₹285.05 | ₹318.65 | ₹228.75 | ₹233.1 | 1,31,700 | 46,125 |
| 21 Nov 2025 | ₹269.95 | ₹322 | ₹254.3 | ₹321.6 | 1,97,250 | 67,950 |
| 24 Nov 2025 | ₹286 | ₹371.35 | ₹254.85 | ₹370 | 2,72,850 | 81,525 |
| 25 Nov 2025 | ₹378.1 | ₹417.45 | ₹320.1 | ₹414.3 | 1,33,200 | 91,200 |
| 26 Nov 2025 | ₹357.75 | ₹357.8 | ₹205 | ₹206 | 12,50,100 | 4,01,100 |
| 27 Nov 2025 | ₹196 | ₹234.95 | ₹149.95 | ₹179.9 | 45,62,100 | 7,57,875 |
| 28 Nov 2025 | ₹152.2 | ₹193.1 | ₹147.65 | ₹165.4 | 52,01,550 | 11,57,925 |
| 1 Dec 2025 | ₹150 | ₹208 | ₹113.7 | ₹184.6 | 1,48,07,550 | 18,87,075 |
| 2 Dec 2025 | ₹212 | ₹277.45 | ₹194.05 | ₹242.15 | 90,75,075 | 12,09,000 |
| 3 Dec 2025 | ₹243.45 | ₹387.65 | ₹243.45 | ₹300.45 | 58,71,375 | 10,08,675 |
| 4 Dec 2025 | ₹320 | ₹363.15 | ₹215.65 | ₹255.05 | 1,02,92,475 | 9,31,200 |
| 5 Dec 2025 | ₹254.2 | ₹282.5 | ₹120.1 | ₹131.55 | 6,98,44,050 | 19,28,550 |
| 8 Dec 2025 | ₹134.05 | ₹386.4 | ₹131.55 | ₹360.1 | 5,29,05,825 | 7,38,225 |
| 9 Dec 2025 | ₹410 | ₹561.1 | ₹363.3 | ₹460.95 | 20,80,350 | 3,49,350 |