NIFTY 50 26,400 PE traded across 22 sessions from 17 Nov 2025 to 16 Dec 2025, with a life-high of ₹675.8 and a low of ₹191.95. Final close ₹539.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2025 | ₹469.05 | ₹490.4 | ₹421.05 | ₹428.15 | 11,400 | 2,100 |
| 18 Nov 2025 | ₹494.9 | ₹496 | ₹452.1 | ₹496 | 1,125 | 1,725 |
| 19 Nov 2025 | ₹492.55 | ₹492.55 | ₹414.25 | ₹428.85 | 1,575 | 1,425 |
| 20 Nov 2025 | ₹376.4 | ₹395.85 | ₹302 | ₹313.55 | 4,275 | 2,250 |
| 21 Nov 2025 | ₹350 | ₹397.95 | ₹336.6 | ₹387.9 | 7,500 | 5,400 |
| 24 Nov 2025 | ₹352.45 | ₹445.3 | ₹351 | ₹432.95 | 3,525 | 6,450 |
| 25 Nov 2025 | ₹443.6 | ₹505 | ₹405.45 | ₹505 | 3,225 | 4,425 |
| 26 Nov 2025 | ₹451 | ₹451 | ₹277.55 | ₹285 | 25,500 | 8,550 |
| 27 Nov 2025 | ₹260.6 | ₹316.4 | ₹229.8 | ₹261.9 | 1,08,525 | 35,700 |
| 28 Nov 2025 | ₹274.05 | ₹275.2 | ₹232 | ₹250.5 | 1,45,275 | 74,475 |
| 1 Dec 2025 | ₹210 | ₹298 | ₹204.45 | ₹278.1 | 2,69,775 | 1,11,375 |
| 2 Dec 2025 | ₹306 | ₹366.15 | ₹287.15 | ₹329.15 | 85,650 | 1,00,500 |
| 3 Dec 2025 | ₹362.15 | ₹468.1 | ₹362.1 | ₹386.35 | 1,55,250 | 1,35,750 |
| 4 Dec 2025 | ₹436.05 | ₹441 | ₹309.1 | ₹345.3 | 3,42,975 | 2,32,725 |
| 5 Dec 2025 | ₹360 | ₹360.3 | ₹215 | ₹230 | 8,29,650 | 2,40,900 |
| 8 Dec 2025 | ₹192 | ₹460.65 | ₹191.95 | ₹445.95 | 9,30,675 | 2,62,725 |
| 9 Dec 2025 | ₹490.05 | ₹612 | ₹447 | ₹525.5 | 2,73,300 | 2,56,575 |
| 10 Dec 2025 | ₹539.05 | ₹637.1 | ₹429 | ₹617 | 5,20,350 | 2,21,100 |
| 11 Dec 2025 | ₹540 | ₹675.8 | ₹450 | ₹474.05 | 4,14,150 | 1,88,475 |
| 12 Dec 2025 | ₹412.05 | ₹446 | ₹332.45 | ₹342.4 | 14,84,700 | 1,91,550 |
| 15 Dec 2025 | ₹420 | ₹492.45 | ₹358.2 | ₹376 | 9,08,775 | 1,37,400 |
| 16 Dec 2025 | ₹450 | ₹542.5 | ₹445.45 | ₹539.1 | 3,48,225 | 54,750 |