NIFTY 50 25,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,510.35 and a low of ₹46.8. Final close ₹174.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,251.5 | ₹1,281.35 | ₹1,122.15 | ₹1,150 | 2,82,490 | 6,24,585 |
| 30 Dec 2025 | ₹1,110.05 | ₹1,162 | ₹1,071.05 | ₹1,146.7 | 2,64,225 | 7,22,930 |
| 31 Dec 2025 | ₹1,170 | ₹1,339.6 | ₹1,150 | ₹1,309.05 | 1,09,070 | 7,40,480 |
| 1 Jan 2026 | ₹1,335 | ₹1,344.95 | ₹1,275 | ₹1,298.15 | 58,370 | 7,62,905 |
| 2 Jan 2026 | ₹1,320 | ₹1,479 | ₹1,320 | ₹1,479 | 93,665 | 7,61,735 |
| 5 Jan 2026 | ₹1,500 | ₹1,510.35 | ₹1,323.15 | ₹1,332.05 | 87,100 | 7,85,980 |
| 6 Jan 2026 | ₹1,380 | ₹1,401.55 | ₹1,265 | ₹1,287.9 | 64,090 | 7,88,580 |
| 7 Jan 2026 | ₹1,215.15 | ₹1,300.15 | ₹1,196.5 | ₹1,244.9 | 88,790 | 7,54,585 |
| 8 Jan 2026 | ₹1,195.15 | ₹1,207.3 | ₹990 | ₹990 | 2,02,345 | 7,74,800 |
| 9 Jan 2026 | ₹1,021.1 | ₹1,052.4 | ₹769.05 | ₹846.05 | 3,63,155 | 8,07,040 |
| 12 Jan 2026 | ₹808.05 | ₹922.7 | ₹634 | ₹906 | 6,72,425 | 8,38,890 |
| 13 Jan 2026 | ₹929.4 | ₹950.5 | ₹704.2 | ₹799.9 | 3,92,730 | 7,89,490 |
| 14 Jan 2026 | ₹750 | ₹866.95 | ₹699 | ₹745.2 | 2,25,030 | 7,89,295 |
| 16 Jan 2026 | ₹790.1 | ₹965.3 | ₹749.55 | ₹765 | 2,88,600 | 7,97,420 |
| 19 Jan 2026 | ₹740 | ₹740 | ₹562 | ₹601.8 | 6,79,640 | 8,23,745 |
| 20 Jan 2026 | ₹605.05 | ₹623 | ₹306.05 | ₹340 | 33,85,525 | 13,33,410 |
| 21 Jan 2026 | ₹327.4 | ₹406.25 | ₹165.2 | ₹270 | 8,70,40,265 | 27,43,260 |
| 22 Jan 2026 | ₹360 | ₹508 | ₹265 | ₹397.95 | 1,83,14,920 | 20,75,905 |
| 23 Jan 2026 | ₹398.1 | ₹398.1 | ₹139.15 | ₹160 | 7,98,23,120 | 37,26,710 |
| 27 Jan 2026 | ₹167.65 | ₹228.95 | ₹46.8 | ₹174.85 | 59,27,83,490 | 44,14,475 |