NIFTY 50 26,000 CE traded across 22 sessions from 19 Jan 2026 to 17 Feb 2026, with a life-high of ₹488.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2026 | ₹271.6 | ₹271.6 | ₹201.05 | ₹201.05 | 14,235 | 4,680 |
| 20 Jan 2026 | ₹217 | ₹217 | ₹100.1 | ₹128 | 49,855 | 24,115 |
| 21 Jan 2026 | ₹120 | ₹149.2 | ₹93 | ₹110.8 | 1,17,845 | 40,235 |
| 22 Jan 2026 | ₹111.7 | ₹169.85 | ₹111.7 | ₹146.75 | 68,770 | 46,865 |
| 23 Jan 2026 | ₹139.3 | ₹147.25 | ₹91.85 | ₹96.8 | 1,10,110 | 65,260 |
| 27 Jan 2026 | ₹100 | ₹126 | ₹93.3 | ₹117 | 1,53,270 | 75,270 |
| 28 Jan 2026 | ₹123.5 | ₹135.15 | ₹82.2 | ₹103 | 2,12,615 | 93,990 |
| 29 Jan 2026 | ₹88.4 | ₹120 | ₹77.7 | ₹111.65 | 2,24,835 | 97,435 |
| 30 Jan 2026 | ₹81.65 | ₹108 | ₹79 | ₹90.8 | 3,17,135 | 1,32,340 |
| 1 Feb 2026 | ₹92.15 | ₹121.6 | ₹25 | ₹31.35 | 9,46,985 | 2,40,370 |
| 2 Feb 2026 | ₹35.45 | ₹38.75 | ₹23 | ₹29.8 | 12,56,320 | 3,83,370 |
| 3 Feb 2026 | ₹400 | ₹488.95 | ₹140.5 | ₹151 | 48,80,590 | 15,72,220 |
| 4 Feb 2026 | ₹152.7 | ₹160.95 | ₹112.6 | ₹135 | 32,97,255 | 16,67,185 |
| 5 Feb 2026 | ₹139.6 | ₹139.6 | ₹72.05 | ₹77 | 45,11,520 | 18,75,705 |
| 6 Feb 2026 | ₹77.9 | ₹77.95 | ₹43.9 | ₹68.65 | 1,00,68,240 | 17,27,765 |
| 9 Feb 2026 | ₹120.1 | ₹124.95 | ₹94.05 | ₹107 | 1,79,23,815 | 29,99,490 |
| 10 Feb 2026 | ₹120.9 | ₹151.5 | ₹107.45 | ₹109.55 | 4,59,28,675 | 59,05,380 |
| 11 Feb 2026 | ₹125.3 | ₹146.45 | ₹88.4 | ₹102.85 | 27,53,56,965 | 1,18,85,835 |
| 12 Feb 2026 | ₹95 | ₹101.4 | ₹42.5 | ₹44.35 | 13,26,84,955 | 1,68,19,920 |
| 13 Feb 2026 | ₹26 | ₹26 | ₹12.1 | ₹16.4 | 11,97,47,485 | 1,73,30,300 |
| 16 Feb 2026 | ₹8 | ₹14.7 | ₹5.65 | ₹13.1 | 16,99,57,515 | 1,43,48,230 |
| 17 Feb 2026 | ₹5.45 | ₹5.45 | ₹0.05 | ₹0.05 | 35,20,93,300 | 1,04,50,570 |