NIFTY 50 24,550 CE traded across 21 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,459.7 and a low of ₹481.9. Final close ₹865.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹868.3 | ₹994.8 | ₹790 | ₹980 | 5,980 | 4,290 |
| 28 Jan 2026 | ₹1,016.75 | ₹1,016.75 | ₹924.75 | ₹925.55 | 585 | 4,095 |
| 29 Jan 2026 | ₹1,083.75 | ₹1,085 | ₹1,075.25 | ₹1,075.25 | 325 | 3,640 |
| 30 Jan 2026 | ₹947.15 | ₹959.75 | ₹896.05 | ₹896.05 | 390 | 3,640 |
| 1 Feb 2026 | ₹1,075.25 | ₹1,075.25 | ₹500.35 | ₹512 | 20,150 | 11,440 |
| 2 Feb 2026 | ₹558.2 | ₹742.2 | ₹481.9 | ₹724.05 | 25,350 | 16,835 |
| 3 Feb 2026 | ₹1,361 | ₹1,370 | ₹1,302.25 | ₹1,302.25 | 2,145 | 14,755 |
| 4 Feb 2026 | ₹1,327.05 | ₹1,355.85 | ₹1,242.85 | ₹1,355 | 910 | 14,625 |
| 5 Feb 2026 | ₹1,232.75 | ₹1,232.75 | ₹1,160.35 | ₹1,189.7 | 1,235 | 14,300 |
| 6 Feb 2026 | ₹1,086.7 | ₹1,180.5 | ₹1,080 | ₹1,180.5 | 975 | 13,780 |
| 9 Feb 2026 | ₹1,358.35 | ₹1,367.25 | ₹1,358.35 | ₹1,367.25 | 195 | 13,520 |
| 11 Feb 2026 | ₹1,458.75 | ₹1,459.7 | ₹1,458.75 | ₹1,459.7 | 260 | 13,455 |
| 12 Feb 2026 | ₹1,401 | ₹1,401 | ₹1,290.35 | ₹1,312.7 | 195 | 13,130 |
| 13 Feb 2026 | ₹1,056 | ₹1,056 | ₹964.4 | ₹964.4 | 780 | 12,675 |
| 16 Feb 2026 | ₹1,150.85 | ₹1,170.2 | ₹1,150.85 | ₹1,170.2 | 130 | 12,350 |
| 17 Feb 2026 | ₹1,080 | ₹1,209.95 | ₹1,080 | ₹1,198 | 455 | 12,285 |
| 18 Feb 2026 | ₹1,150.8 | ₹1,264 | ₹1,150.8 | ₹1,264 | 910 | 12,350 |
| 19 Feb 2026 | ₹1,089.4 | ₹1,095.6 | ₹986.3 | ₹986.3 | 845 | 12,155 |
| 20 Feb 2026 | ₹1,088.55 | ₹1,092.55 | ₹1,044.3 | ₹1,044.3 | 390 | 11,895 |
| 23 Feb 2026 | ₹1,194.05 | ₹1,200.3 | ₹1,140.6 | ₹1,146.05 | 520 | 11,895 |
| 24 Feb 2026 | ₹1,016.85 | ₹1,016.85 | ₹813.75 | ₹865.2 | 10,530 | 13,065 |