NIFTY 50 25,800 PE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹1,019 and a low of ₹48.05. Final close ₹74.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹387 | ₹414.55 | ₹348.45 | ₹395 | 1,755 | 715 |
| 20 Jan 2026 | ₹388 | ₹579 | ₹388 | ₹579 | 2,600 | 585 |
| 21 Jan 2026 | ₹841.45 | ₹841.45 | ₹580.6 | ₹684.5 | 3,705 | 2,405 |
| 22 Jan 2026 | ₹605 | ₹647.85 | ₹546.65 | ₹546.65 | 1,235 | 2,860 |
| 23 Jan 2026 | ₹570.35 | ₹750 | ₹541.95 | ₹704.15 | 2,795 | 4,030 |
| 27 Jan 2026 | ₹743.85 | ₹840.1 | ₹577 | ₹577 | 22,100 | 3,900 |
| 28 Jan 2026 | ₹534.25 | ₹635.15 | ₹516.2 | ₹522.05 | 27,885 | 12,415 |
| 29 Jan 2026 | ₹564.95 | ₹659.4 | ₹440 | ₹451.8 | 89,245 | 70,070 |
| 30 Jan 2026 | ₹561.05 | ₹638.3 | ₹515.3 | ₹538.85 | 21,645 | 70,850 |
| 1 Feb 2026 | ₹575 | ₹575 | ₹497.85 | ₹574.5 | 2,210 | 70,785 |
| 2 Feb 2026 | ₹1,019 | ₹1,019 | ₹722.5 | ₹722.5 | 2,080 | 69,290 |
| 3 Feb 2026 | ₹373.4 | ₹373.4 | ₹215.95 | ₹254.1 | 14,20,250 | 4,20,095 |
| 4 Feb 2026 | ₹289.95 | ₹308.5 | ₹184.7 | ₹224.45 | 29,64,780 | 7,99,045 |
| 5 Feb 2026 | ₹229 | ₹300.1 | ₹224.45 | ₹261.85 | 18,41,125 | 6,46,555 |
| 6 Feb 2026 | ₹308.95 | ₹352.85 | ₹226.15 | ₹238 | 13,23,530 | 6,61,830 |
| 9 Feb 2026 | ₹154 | ₹165 | ₹117.6 | ₹130 | 1,19,31,530 | 15,34,065 |
| 10 Feb 2026 | ₹122 | ₹122 | ₹69.35 | ₹82.6 | 2,01,36,805 | 32,64,950 |
| 11 Feb 2026 | ₹65 | ₹73.75 | ₹48.05 | ₹62 | 11,00,71,910 | 46,18,965 |
| 12 Feb 2026 | ₹61.6 | ₹123 | ₹61.6 | ₹96.2 | 24,31,80,535 | 64,87,195 |
| 13 Feb 2026 | ₹149 | ₹382.15 | ₹148.95 | ₹370.55 | 4,34,19,610 | 24,00,450 |
| 16 Feb 2026 | ₹373.9 | ₹413.85 | ₹131.3 | ₹133.4 | 3,11,13,485 | 19,81,590 |
| 17 Feb 2026 | ₹180.95 | ₹243 | ₹53 | ₹74.25 | 46,76,42,435 | 37,51,800 |