NIFTY 50 26,000 CE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹580.05 and a low of ₹31.5. Final close ₹177.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹465.5 | ₹524.1 | ₹387.9 | ₹389.9 | 25,350 | 23,775 |
| 25 Nov 2025 | ₹380 | ₹415.2 | ₹310.95 | ₹311.5 | 1,10,250 | 59,475 |
| 26 Nov 2025 | ₹322 | ₹517.5 | ₹322 | ₹514.9 | 1,10,925 | 37,125 |
| 27 Nov 2025 | ₹532.1 | ₹580.05 | ₹461 | ₹508.95 | 40,725 | 39,825 |
| 28 Nov 2025 | ₹500.05 | ₹542 | ₹480 | ₹496.05 | 11,400 | 38,400 |
| 1 Dec 2025 | ₹545.05 | ₹550.25 | ₹429.8 | ₹448.95 | 23,100 | 37,725 |
| 2 Dec 2025 | ₹424.95 | ₹432.7 | ₹340.2 | ₹362 | 82,725 | 61,800 |
| 3 Dec 2025 | ₹323.65 | ₹328.6 | ₹249.9 | ₹295 | 4,20,825 | 2,09,775 |
| 4 Dec 2025 | ₹264.4 | ₹350.35 | ₹242.05 | ₹304.95 | 4,45,275 | 2,87,400 |
| 5 Dec 2025 | ₹296.3 | ₹417.1 | ₹278.9 | ₹385 | 5,57,775 | 2,90,175 |
| 8 Dec 2025 | ₹366 | ₹378.4 | ₹215.55 | ₹216.4 | 9,65,850 | 3,94,125 |
| 9 Dec 2025 | ₹181.1 | ₹201.35 | ₹141.6 | ₹156.5 | 19,37,100 | 6,12,825 |
| 10 Dec 2025 | ₹132.55 | ₹198.25 | ₹108.5 | ₹115.6 | 43,10,100 | 12,81,225 |
| 11 Dec 2025 | ₹116 | ₹178.15 | ₹92.2 | ₹155.9 | 77,27,700 | 13,16,250 |
| 12 Dec 2025 | ₹181.95 | ₹221 | ₹163.5 | ₹212 | 96,55,125 | 14,63,550 |
| 15 Dec 2025 | ₹169.8 | ₹192.55 | ₹130 | ₹178.4 | 2,27,15,325 | 29,19,000 |
| 16 Dec 2025 | ₹149 | ₹149 | ₹80.8 | ₹84.75 | 4,13,30,175 | 76,63,575 |
| 17 Dec 2025 | ₹91 | ₹105 | ₹48.3 | ₹63.15 | 17,19,40,575 | 1,33,90,425 |
| 18 Dec 2025 | ₹48 | ₹71.75 | ₹31.5 | ₹41.85 | 17,88,25,950 | 1,30,11,825 |
| 19 Dec 2025 | ₹55 | ₹87.3 | ₹47 | ₹68.5 | 52,05,49,725 | 1,40,71,950 |
| 22 Dec 2025 | ₹82.5 | ₹174.65 | ₹82.5 | ₹168.8 | 14,36,49,600 | 46,22,550 |
| 23 Dec 2025 | ₹174.95 | ₹228.5 | ₹124.4 | ₹177.6 | 8,51,28,825 | 17,30,100 |