NIFTY 50 26,000 CE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹544.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹428.45 | ₹434.9 | ₹377.25 | ₹421.95 | 57,150 | 19,575 |
| 18 Nov 2025 | ₹400 | ₹400 | ₹346.05 | ₹346.05 | 65,550 | 36,375 |
| 19 Nov 2025 | ₹353.15 | ₹430 | ₹322 | ₹423 | 1,05,000 | 52,725 |
| 20 Nov 2025 | ₹441 | ₹544.55 | ₹419.8 | ₹525.1 | 56,400 | 46,725 |
| 21 Nov 2025 | ₹470 | ₹500.9 | ₹414 | ₹416.65 | 56,850 | 51,300 |
| 24 Nov 2025 | ₹440.05 | ₹460.65 | ₹330 | ₹330 | 89,475 | 71,925 |
| 25 Nov 2025 | ₹340 | ₹361.55 | ₹252 | ₹260.1 | 2,48,925 | 1,21,875 |
| 26 Nov 2025 | ₹273.75 | ₹456.35 | ₹262.5 | ₹453.5 | 2,33,025 | 1,04,325 |
| 27 Nov 2025 | ₹421.35 | ₹523.15 | ₹397.05 | ₹441.7 | 93,525 | 1,03,275 |
| 28 Nov 2025 | ₹441.65 | ₹480 | ₹413.5 | ₹432 | 86,400 | 99,900 |
| 1 Dec 2025 | ₹477.35 | ₹490 | ₹357.4 | ₹378.3 | 2,43,600 | 1,41,750 |
| 2 Dec 2025 | ₹352.95 | ₹364.25 | ₹271.25 | ₹295 | 10,31,700 | 3,84,225 |
| 3 Dec 2025 | ₹284.95 | ₹284.95 | ₹179.85 | ₹226.2 | 47,68,350 | 13,29,375 |
| 4 Dec 2025 | ₹200.55 | ₹282.8 | ₹180.15 | ₹234.75 | 59,53,875 | 16,60,500 |
| 5 Dec 2025 | ₹214.3 | ₹347 | ₹205.2 | ₹313.9 | 68,09,325 | 16,79,400 |
| 8 Dec 2025 | ₹313 | ₹313 | ₹139.6 | ₹140.8 | 1,66,52,850 | 41,22,675 |
| 9 Dec 2025 | ₹110 | ₹125 | ₹75.3 | ₹81.2 | 5,28,05,100 | 78,81,825 |
| 10 Dec 2025 | ₹82.8 | ₹116.6 | ₹46.8 | ₹52.2 | 25,02,78,525 | 1,34,15,850 |
| 11 Dec 2025 | ₹49.4 | ₹91.65 | ₹34.6 | ₹67.5 | 24,77,66,475 | 1,11,45,225 |
| 12 Dec 2025 | ₹78 | ₹132 | ₹74.5 | ₹112.65 | 63,70,50,525 | 92,40,450 |
| 15 Dec 2025 | ₹74.8 | ₹89.55 | ₹38.05 | ₹71.6 | 84,29,02,875 | 1,25,38,950 |
| 16 Dec 2025 | ₹47 | ₹48 | ₹0.05 | ₹0.05 | 1,14,38,15,700 | 1,27,49,550 |