NIFTY 50 26,000 CE traded across 21 sessions from 8 Dec 2025 to 6 Jan 2026, with a life-high of ₹508.5 and a low of ₹86. Final close ₹178.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2025 | ₹507.25 | ₹508.5 | ₹348 | ₹350.1 | 33,865 | 18,915 |
| 9 Dec 2025 | ₹357.75 | ₹357.75 | ₹269.5 | ₹293.5 | 2,58,505 | 97,305 |
| 10 Dec 2025 | ₹285 | ₹333 | ₹227.45 | ₹233.45 | 3,63,870 | 1,85,835 |
| 11 Dec 2025 | ₹245 | ₹311.45 | ₹207.75 | ₹288.75 | 1,51,450 | 1,65,100 |
| 12 Dec 2025 | ₹319.95 | ₹365.9 | ₹301 | ₹358.25 | 2,30,490 | 1,46,185 |
| 15 Dec 2025 | ₹302 | ₹341.9 | ₹273.65 | ₹326.45 | 1,93,375 | 1,49,305 |
| 16 Dec 2025 | ₹298.55 | ₹300 | ₹221.85 | ₹223.2 | 1,80,505 | 1,86,615 |
| 17 Dec 2025 | ₹222.55 | ₹253.35 | ₹176.1 | ₹195 | 3,78,755 | 2,38,745 |
| 18 Dec 2025 | ₹180.05 | ₹222.8 | ₹149.5 | ₹179.15 | 6,44,995 | 2,91,850 |
| 19 Dec 2025 | ₹199.95 | ₹245.55 | ₹198 | ₹240 | 9,22,155 | 3,66,015 |
| 22 Dec 2025 | ₹277.7 | ₹347.9 | ₹277.7 | ₹345 | 12,18,165 | 3,80,380 |
| 23 Dec 2025 | ₹359.6 | ₹383.9 | ₹316.3 | ₹338.55 | 5,87,535 | 4,96,080 |
| 24 Dec 2025 | ₹342 | ₹380 | ₹282.35 | ₹289.45 | 11,00,775 | 4,93,610 |
| 26 Dec 2025 | ₹265 | ₹265 | ₹184.65 | ₹193.95 | 49,10,620 | 12,50,925 |
| 29 Dec 2025 | ₹195.35 | ₹210.3 | ₹116.4 | ₹127.15 | 1,86,94,585 | 31,60,105 |
| 30 Dec 2025 | ₹127.25 | ₹135.2 | ₹86 | ₹118.2 | 5,02,29,400 | 69,16,585 |
| 31 Dec 2025 | ₹124.25 | ₹244 | ₹113.05 | ₹217 | 19,36,93,760 | 45,82,630 |
| 1 Jan 2026 | ₹230 | ₹246 | ₹178 | ₹191.45 | 3,96,07,165 | 42,76,805 |
| 2 Jan 2026 | ₹192.2 | ₹356.95 | ₹192.2 | ₹354.2 | 2,20,59,635 | 32,35,245 |
| 5 Jan 2026 | ₹353.25 | ₹386.15 | ₹205.5 | ₹229.9 | 1,70,32,600 | 27,15,245 |
| 6 Jan 2026 | ₹215 | ₹275 | ₹130.3 | ₹178.25 | 6,07,90,470 | 19,05,345 |