NIFTY 50 26,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹644.9 and a low of ₹174.3. Final close ₹460.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹255 | ₹346.4 | ₹247.85 | ₹328.5 | 20,08,200 | 10,69,500 |
| 2 Dec 2025 | ₹347 | ₹405 | ₹331.05 | ₹373.4 | 6,20,400 | 10,16,700 |
| 3 Dec 2025 | ₹394.05 | ₹486.25 | ₹394.05 | ₹411.95 | 4,25,400 | 10,07,700 |
| 4 Dec 2025 | ₹436.35 | ₹460.25 | ₹346.75 | ₹376.15 | 2,56,725 | 9,02,100 |
| 5 Dec 2025 | ₹380.05 | ₹390.25 | ₹260.5 | ₹275.25 | 8,74,050 | 8,81,250 |
| 8 Dec 2025 | ₹286.05 | ₹469.8 | ₹282.05 | ₹441.35 | 9,65,100 | 10,08,900 |
| 9 Dec 2025 | ₹488.45 | ₹589 | ₹448.8 | ₹510.4 | 2,28,975 | 9,03,075 |
| 10 Dec 2025 | ₹527.55 | ₹599.05 | ₹430 | ₹587.5 | 1,20,225 | 8,81,475 |
| 11 Dec 2025 | ₹564 | ₹644.9 | ₹435.05 | ₹450.5 | 1,75,875 | 8,64,975 |
| 12 Dec 2025 | ₹398 | ₹425 | ₹333.85 | ₹341.55 | 5,35,800 | 8,70,975 |
| 15 Dec 2025 | ₹391.05 | ₹463.15 | ₹346.7 | ₹361 | 3,45,900 | 8,02,500 |
| 16 Dec 2025 | ₹409.05 | ₹499.3 | ₹409.05 | ₹498.45 | 4,00,575 | 8,17,650 |
| 17 Dec 2025 | ₹491.3 | ₹560 | ₹437.5 | ₹516.05 | 2,34,750 | 8,63,475 |
| 18 Dec 2025 | ₹568.85 | ₹609.05 | ₹450 | ₹539.15 | 3,09,000 | 7,50,675 |
| 19 Dec 2025 | ₹461.45 | ₹461.45 | ₹383.4 | ₹386.3 | 4,39,800 | 7,46,100 |
| 22 Dec 2025 | ₹303 | ₹303 | ₹243.4 | ₹249.8 | 13,60,500 | 8,63,325 |
| 23 Dec 2025 | ₹236.8 | ₹272 | ₹193.75 | ₹235.9 | 33,25,500 | 11,33,325 |
| 24 Dec 2025 | ₹229.5 | ₹259.9 | ₹174.3 | ₹245 | 2,37,55,425 | 12,68,550 |
| 26 Dec 2025 | ₹256 | ₹361 | ₹256 | ₹345.15 | 48,53,175 | 8,61,750 |
| 29 Dec 2025 | ₹339.9 | ₹467.7 | ₹303.35 | ₹443.25 | 16,83,750 | 7,14,675 |
| 30 Dec 2025 | ₹521.7 | ₹523 | ₹421.2 | ₹460.45 | 6,75,300 | 5,06,475 |