NIFTY 50 25,500 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹845 and a low of ₹56.85. Final close ₹225.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹461.8 | ₹498.65 | ₹440 | ₹440.6 | 5,460 | 2,795 |
| 20 Jan 2026 | ₹446.5 | ₹446.55 | ₹288.2 | ₹302.45 | 16,835 | 9,230 |
| 21 Jan 2026 | ₹300.05 | ₹338 | ₹216 | ₹270.8 | 50,505 | 20,280 |
| 22 Jan 2026 | ₹334.95 | ₹390.7 | ₹284.15 | ₹342 | 53,690 | 24,245 |
| 23 Jan 2026 | ₹321.65 | ₹348.65 | ₹223.3 | ₹239.6 | 64,155 | 35,685 |
| 27 Jan 2026 | ₹261 | ₹297.35 | ₹216.75 | ₹296.65 | 67,145 | 30,355 |
| 28 Jan 2026 | ₹311.45 | ₹332.65 | ₹228.85 | ₹285 | 1,57,300 | 60,710 |
| 29 Jan 2026 | ₹259.7 | ₹326.9 | ₹213 | ₹311.7 | 2,31,920 | 96,200 |
| 30 Jan 2026 | ₹249.5 | ₹291.2 | ₹218.6 | ₹253.75 | 4,41,675 | 1,98,120 |
| 1 Feb 2026 | ₹260 | ₹306.65 | ₹77.05 | ₹83.95 | 9,60,830 | 3,51,650 |
| 2 Feb 2026 | ₹89.95 | ₹118.25 | ₹67.35 | ₹115 | 9,85,400 | 4,34,590 |
| 3 Feb 2026 | ₹807.1 | ₹845 | ₹398 | ₹422 | 9,39,510 | 3,36,830 |
| 4 Feb 2026 | ₹450 | ₹465 | ₹346.9 | ₹411.75 | 4,89,905 | 3,48,140 |
| 5 Feb 2026 | ₹380.95 | ₹389.3 | ₹285.85 | ₹306.3 | 11,15,920 | 4,84,770 |
| 6 Feb 2026 | ₹281 | ₹309.95 | ₹208 | ₹302.1 | 45,47,855 | 7,52,115 |
| 9 Feb 2026 | ₹374.9 | ₹455.6 | ₹374.45 | ₹427.2 | 16,39,105 | 6,45,320 |
| 10 Feb 2026 | ₹463.95 | ₹535.95 | ₹445.05 | ₹469.6 | 15,84,700 | 11,14,620 |
| 11 Feb 2026 | ₹525 | ₹553.4 | ₹452 | ₹488 | 19,94,980 | 6,53,575 |
| 12 Feb 2026 | ₹451.05 | ₹451.05 | ₹324.05 | ₹350.7 | 40,26,490 | 7,58,160 |
| 13 Feb 2026 | ₹222.7 | ₹248.9 | ₹95.2 | ₹98 | 22,93,37,290 | 99,46,040 |
| 16 Feb 2026 | ₹80 | ₹228.25 | ₹56.85 | ₹226.25 | 53,16,95,840 | 33,54,650 |
| 17 Feb 2026 | ₹169.95 | ₹266 | ₹90.35 | ₹225 | 14,94,11,665 | 19,78,795 |