NIFTY 50 25,000 CE traded across 20 sessions from 12 Jan 2026 to 10 Feb 2026, with a life-high of ₹1,300 and a low of ₹124.3. Final close ₹935.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jan 2026 | ₹930.85 | ₹930.85 | ₹920 | ₹920 | 130 | 130 |
| 14 Jan 2026 | ₹980 | ₹986.6 | ₹856.7 | ₹888 | 2,860 | 325 |
| 16 Jan 2026 | ₹920.85 | ₹920.85 | ₹916.75 | ₹916.75 | 130 | 325 |
| 19 Jan 2026 | ₹770 | ₹824.85 | ₹725 | ₹808 | 5,070 | 4,550 |
| 20 Jan 2026 | ₹778.95 | ₹778.95 | ₹497.3 | ₹532 | 31,785 | 12,155 |
| 21 Jan 2026 | ₹540.05 | ₹598 | ₹382.5 | ₹490.45 | 3,26,755 | 46,670 |
| 22 Jan 2026 | ₹575.95 | ₹675.5 | ₹504.75 | ₹605.7 | 1,12,450 | 61,100 |
| 23 Jan 2026 | ₹575.95 | ₹606.6 | ₹403.9 | ₹436 | 2,35,235 | 1,18,170 |
| 27 Jan 2026 | ₹431 | ₹530.15 | ₹383.2 | ₹525 | 11,00,515 | 2,97,180 |
| 28 Jan 2026 | ₹530 | ₹587.1 | ₹436 | ₹530 | 4,63,450 | 2,80,280 |
| 29 Jan 2026 | ₹501 | ₹609 | ₹406.45 | ₹588.65 | 5,30,595 | 2,97,310 |
| 30 Jan 2026 | ₹588.65 | ₹588.65 | ₹424 | ₹506.95 | 7,26,960 | 3,35,140 |
| 1 Feb 2026 | ₹507 | ₹584.95 | ₹139.4 | ₹156.25 | 92,19,210 | 13,96,070 |
| 2 Feb 2026 | ₹156.7 | ₹271.6 | ₹124.3 | ₹262.9 | 2,03,08,795 | 21,33,690 |
| 3 Feb 2026 | ₹1,240 | ₹1,300 | ₹700 | ₹779.1 | 37,15,205 | 12,23,105 |
| 4 Feb 2026 | ₹691.45 | ₹860.85 | ₹676.5 | ₹789.6 | 7,96,120 | 9,96,580 |
| 5 Feb 2026 | ₹741.05 | ₹767.3 | ₹622.9 | ₹663 | 11,04,610 | 9,36,845 |
| 6 Feb 2026 | ₹652.6 | ₹695.35 | ₹513.45 | ₹685.4 | 20,49,515 | 8,70,350 |
| 9 Feb 2026 | ₹809.2 | ₹887.05 | ₹796 | ₹862 | 5,97,415 | 6,38,820 |
| 10 Feb 2026 | ₹899.9 | ₹988.05 | ₹894.15 | ₹935.3 | 5,95,010 | 4,42,195 |