NIFTY 50 26,200 PE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹476.6 and a low of ₹5.4. Final close ₹22.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹278.25 | ₹356.35 | ₹275 | ₹356.35 | 9,600 | 9,825 |
| 25 Nov 2025 | ₹349.15 | ₹383.55 | ₹319 | ₹379.3 | 19,875 | 10,875 |
| 26 Nov 2025 | ₹381.3 | ₹381.3 | ₹226.4 | ₹226.45 | 58,725 | 12,450 |
| 27 Nov 2025 | ₹226.45 | ₹245.1 | ₹186.85 | ₹202.85 | 84,075 | 33,000 |
| 28 Nov 2025 | ₹210.05 | ₹210.05 | ₹183.1 | ₹194.5 | 32,550 | 35,550 |
| 1 Dec 2025 | ₹200 | ₹227.95 | ₹162.45 | ₹208.75 | 1,32,075 | 62,925 |
| 2 Dec 2025 | ₹208.75 | ₹272.05 | ₹208.75 | ₹245.75 | 1,20,900 | 62,775 |
| 3 Dec 2025 | ₹245.85 | ₹342.25 | ₹241.65 | ₹279.35 | 98,850 | 82,500 |
| 4 Dec 2025 | ₹311.8 | ₹312.7 | ₹222.95 | ₹240.75 | 1,02,900 | 89,100 |
| 5 Dec 2025 | ₹247.55 | ₹255.5 | ₹152.95 | ₹159.2 | 4,63,650 | 1,89,975 |
| 8 Dec 2025 | ₹163 | ₹323.5 | ₹158.9 | ₹304.05 | 7,52,325 | 2,90,925 |
| 9 Dec 2025 | ₹325 | ₹453.55 | ₹303.65 | ₹367 | 2,55,225 | 2,98,050 |
| 10 Dec 2025 | ₹376.3 | ₹447.5 | ₹281.65 | ₹430 | 3,09,750 | 3,07,125 |
| 11 Dec 2025 | ₹394.4 | ₹476.6 | ₹285 | ₹298.25 | 5,73,675 | 2,33,475 |
| 12 Dec 2025 | ₹265 | ₹272.25 | ₹192.7 | ₹196.2 | 18,39,075 | 4,63,875 |
| 15 Dec 2025 | ₹220 | ₹303.15 | ₹200.75 | ₹212.3 | 20,07,000 | 6,28,275 |
| 16 Dec 2025 | ₹240 | ₹332.95 | ₹240 | ₹332 | 25,28,175 | 8,24,250 |
| 17 Dec 2025 | ₹314 | ₹395.2 | ₹271 | ₹350.1 | 44,66,775 | 7,24,725 |
| 18 Dec 2025 | ₹370.05 | ₹448.45 | ₹284.2 | ₹375.95 | 44,82,675 | 6,20,850 |
| 19 Dec 2025 | ₹300.05 | ₹301.1 | ₹218 | ₹225.05 | 1,64,32,650 | 6,19,425 |
| 22 Dec 2025 | ₹181 | ₹181 | ₹73.7 | ₹80.25 | 19,71,97,050 | 57,87,825 |
| 23 Dec 2025 | ₹70 | ₹98.4 | ₹5.4 | ₹22.75 | 2,15,86,19,550 | 1,25,87,850 |