NIFTY 50 25,000 CE traded across 21 sessions from 20 Jan 2026 to 17 Feb 2026, with a life-high of ₹1,300 and a low of ₹196.3. Final close ₹724.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jan 2026 | ₹685 | ₹685 | ₹560 | ₹608.25 | 1,365 | 325 |
| 21 Jan 2026 | ₹572.45 | ₹650 | ₹434.7 | ₹539.95 | 55,380 | 14,625 |
| 22 Jan 2026 | ₹639.9 | ₹729.3 | ₹559.8 | ₹658.25 | 18,655 | 12,090 |
| 23 Jan 2026 | ₹640 | ₹642.7 | ₹462.9 | ₹480 | 43,290 | 25,545 |
| 27 Jan 2026 | ₹497.5 | ₹596.55 | ₹441.9 | ₹596.55 | 1,12,190 | 18,200 |
| 28 Jan 2026 | ₹629 | ₹643.8 | ₹498 | ₹591.9 | 35,165 | 22,880 |
| 29 Jan 2026 | ₹528.4 | ₹660.05 | ₹473.2 | ₹637.85 | 47,190 | 16,250 |
| 30 Jan 2026 | ₹663.9 | ₹663.9 | ₹496.15 | ₹559 | 39,715 | 22,100 |
| 1 Feb 2026 | ₹549.05 | ₹640 | ₹204.85 | ₹231.45 | 4,55,065 | 1,18,755 |
| 2 Feb 2026 | ₹224.4 | ₹348 | ₹196.3 | ₹340 | 11,15,270 | 2,01,565 |
| 3 Feb 2026 | ₹1,300 | ₹1,300 | ₹772.05 | ₹824.15 | 2,30,880 | 1,14,335 |
| 4 Feb 2026 | ₹785 | ₹900.3 | ₹749.7 | ₹834 | 44,200 | 1,08,810 |
| 5 Feb 2026 | ₹781.05 | ₹801.75 | ₹675 | ₹718.65 | 1,00,555 | 1,24,930 |
| 6 Feb 2026 | ₹728.45 | ₹732 | ₹575 | ₹726.6 | 1,84,990 | 1,55,870 |
| 9 Feb 2026 | ₹847.1 | ₹922.3 | ₹840.55 | ₹892 | 1,51,580 | 1,66,400 |
| 10 Feb 2026 | ₹942.2 | ₹1,015.05 | ₹935 | ₹954 | 2,38,420 | 2,62,080 |
| 11 Feb 2026 | ₹1,017 | ₹1,040.8 | ₹933.7 | ₹971.85 | 2,52,395 | 2,26,655 |
| 12 Feb 2026 | ₹960.5 | ₹960.5 | ₹799 | ₹834.55 | 1,85,055 | 2,04,555 |
| 13 Feb 2026 | ₹674.45 | ₹712.4 | ₹467.7 | ₹476.3 | 13,00,065 | 3,39,235 |
| 16 Feb 2026 | ₹465.65 | ₹715.8 | ₹416.1 | ₹715.8 | 14,69,975 | 1,33,250 |
| 17 Feb 2026 | ₹636.1 | ₹765.35 | ₹565 | ₹724.55 | 6,57,605 | 1,02,830 |