NIFTY 50 26,050 CE traded across 21 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹535 and a low of ₹23.45. Final close ₹127.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹444.75 | ₹472.35 | ₹360.25 | ₹367 | 1,575 | 1,875 |
| 25 Nov 2025 | ₹370 | ₹390.1 | ₹282.75 | ₹282.75 | 4,350 | 2,775 |
| 26 Nov 2025 | ₹380 | ₹485 | ₹380 | ₹478.85 | 3,075 | 2,100 |
| 27 Nov 2025 | ₹535 | ₹535 | ₹456.05 | ₹475 | 1,275 | 1,800 |
| 1 Dec 2025 | ₹463.15 | ₹499.7 | ₹398.65 | ₹410.15 | 2,550 | 1,800 |
| 2 Dec 2025 | ₹366.15 | ₹366.15 | ₹316.2 | ₹332.15 | 12,000 | 7,350 |
| 3 Dec 2025 | ₹303.3 | ₹303.3 | ₹228.25 | ₹267.05 | 56,250 | 34,725 |
| 4 Dec 2025 | ₹241.25 | ₹323.25 | ₹227.15 | ₹281 | 67,575 | 36,825 |
| 5 Dec 2025 | ₹285.2 | ₹381 | ₹250 | ₹351.1 | 82,875 | 13,875 |
| 8 Dec 2025 | ₹341.7 | ₹341.75 | ₹191.8 | ₹191.8 | 2,03,025 | 73,575 |
| 9 Dec 2025 | ₹165 | ₹175.95 | ₹123.5 | ₹136.9 | 2,28,075 | 1,27,875 |
| 10 Dec 2025 | ₹128.35 | ₹172.5 | ₹92.7 | ₹98.95 | 9,86,775 | 1,91,175 |
| 11 Dec 2025 | ₹104.15 | ₹153.4 | ₹78.3 | ₹132.55 | 15,04,725 | 2,07,975 |
| 12 Dec 2025 | ₹172.75 | ₹190.8 | ₹139.2 | ₹181.2 | 27,58,200 | 3,03,525 |
| 15 Dec 2025 | ₹151 | ₹168.95 | ₹108.45 | ₹152.1 | 66,00,075 | 7,53,600 |
| 16 Dec 2025 | ₹121 | ₹121 | ₹63.4 | ₹66.3 | 1,48,80,300 | 21,06,450 |
| 17 Dec 2025 | ₹67.9 | ₹83.15 | ₹36.5 | ₹48.7 | 6,29,38,725 | 36,05,550 |
| 18 Dec 2025 | ₹43.95 | ₹53.35 | ₹23.45 | ₹31 | 7,59,35,700 | 43,57,500 |
| 19 Dec 2025 | ₹34 | ₹64.45 | ₹32.15 | ₹46.95 | 22,35,30,075 | 47,43,000 |
| 22 Dec 2025 | ₹67.8 | ₹130.75 | ₹67.15 | ₹125.65 | 14,29,29,975 | 19,75,800 |
| 23 Dec 2025 | ₹126 | ₹179 | ₹83 | ₹127.15 | 11,73,06,975 | 6,91,650 |