NIFTY 50 26,500 PE traded across 22 sessions from 24 Nov 2025 to 23 Dec 2025, with a life-high of ₹745.1 and a low of ₹273.85. Final close ₹322.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹430.05 | ₹568.5 | ₹412.55 | ₹568.5 | 18,675 | 5,850 |
| 25 Nov 2025 | ₹545 | ₹574.55 | ₹495 | ₹573 | 5,175 | 4,125 |
| 26 Nov 2025 | ₹489.9 | ₹495.8 | ₹350.4 | ₹360 | 11,250 | 5,100 |
| 27 Nov 2025 | ₹330.05 | ₹395 | ₹310 | ₹339 | 37,875 | 14,550 |
| 28 Nov 2025 | ₹339 | ₹350.05 | ₹311 | ₹328.35 | 11,250 | 18,150 |
| 1 Dec 2025 | ₹298.2 | ₹379.7 | ₹279.7 | ₹350.5 | 28,800 | 20,250 |
| 2 Dec 2025 | ₹394.6 | ₹453.8 | ₹394.6 | ₹422.4 | 8,625 | 18,675 |
| 3 Dec 2025 | ₹460 | ₹547 | ₹457.25 | ₹471.85 | 18,150 | 15,525 |
| 4 Dec 2025 | ₹511.05 | ₹519.05 | ₹394.7 | ₹425.6 | 21,075 | 20,625 |
| 5 Dec 2025 | ₹425.65 | ₹447 | ₹300 | ₹313 | 58,275 | 34,650 |
| 8 Dec 2025 | ₹333.55 | ₹540 | ₹325.7 | ₹525.25 | 59,325 | 32,475 |
| 9 Dec 2025 | ₹600 | ₹676.9 | ₹543.75 | ₹598 | 21,750 | 30,375 |
| 10 Dec 2025 | ₹628.5 | ₹694.8 | ₹510 | ₹685.2 | 29,100 | 30,975 |
| 11 Dec 2025 | ₹684.95 | ₹745.1 | ₹522.4 | ₹534.45 | 1,14,375 | 84,525 |
| 12 Dec 2025 | ₹496.4 | ₹510.05 | ₹408 | ₹415 | 2,40,900 | 1,60,425 |
| 15 Dec 2025 | ₹473.75 | ₹555 | ₹430 | ₹444.65 | 3,29,400 | 1,61,925 |
| 16 Dec 2025 | ₹509.95 | ₹609.95 | ₹509.65 | ₹607.95 | 3,66,900 | 2,25,900 |
| 17 Dec 2025 | ₹595.3 | ₹683.25 | ₹541.75 | ₹634.45 | 4,89,525 | 2,37,825 |
| 18 Dec 2025 | ₹694 | ₹741.95 | ₹569 | ₹667.2 | 1,97,625 | 2,21,775 |
| 19 Dec 2025 | ₹590 | ₹590 | ₹507 | ₹517.95 | 7,71,900 | 1,65,300 |
| 22 Dec 2025 | ₹423.75 | ₹423.75 | ₹340.45 | ₹345.55 | 19,97,175 | 2,82,300 |
| 23 Dec 2025 | ₹314.6 | ₹385.9 | ₹273.85 | ₹322.3 | 39,16,950 | 1,80,375 |