NIFTY 50 24,850 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,286.25 and a low of ₹304.35. Final close ₹573.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹628.05 | ₹763.5 | ₹580 | ₹763.5 | 15,470 | 7,280 |
| 28 Jan 2026 | ₹800 | ₹854.5 | ₹650 | ₹760.45 | 6,045 | 7,670 |
| 29 Jan 2026 | ₹706.85 | ₹812.8 | ₹641.95 | ₹812.8 | 2,015 | 7,345 |
| 30 Jan 2026 | ₹719.95 | ₹766.85 | ₹645.8 | ₹716.85 | 17,875 | 9,880 |
| 1 Feb 2026 | ₹680 | ₹740.4 | ₹304.35 | ₹336.15 | 1,19,210 | 39,975 |
| 2 Feb 2026 | ₹352.5 | ₹510 | ₹312.1 | ₹499 | 4,38,425 | 39,650 |
| 3 Feb 2026 | ₹931.25 | ₹1,286.25 | ₹755.9 | ₹1,009.1 | 22,360 | 29,640 |
| 4 Feb 2026 | ₹984.85 | ₹1,062.55 | ₹984.85 | ₹1,021.65 | 1,690 | 28,015 |
| 5 Feb 2026 | ₹979.15 | ₹979.15 | ₹891.45 | ₹905.15 | 5,330 | 27,430 |
| 6 Feb 2026 | ₹833 | ₹927.55 | ₹802.85 | ₹927.55 | 3,510 | 26,520 |
| 9 Feb 2026 | ₹1,097.9 | ₹1,105.2 | ₹1,071.75 | ₹1,073.4 | 2,405 | 26,585 |
| 10 Feb 2026 | ₹1,156.65 | ₹1,200 | ₹1,132.3 | ₹1,161 | 1,365 | 26,000 |
| 11 Feb 2026 | ₹1,225 | ₹1,225 | ₹1,126.6 | ₹1,170 | 650 | 25,480 |
| 12 Feb 2026 | ₹1,057.6 | ₹1,070.4 | ₹1,028.4 | ₹1,028.5 | 1,560 | 25,610 |
| 13 Feb 2026 | ₹794.4 | ₹800.5 | ₹694.55 | ₹694.55 | 6,110 | 22,685 |
| 16 Feb 2026 | ₹652.15 | ₹891.05 | ₹650.75 | ₹891.05 | 4,810 | 23,400 |
| 17 Feb 2026 | ₹783.9 | ₹932.15 | ₹772 | ₹900 | 3,250 | 23,465 |
| 18 Feb 2026 | ₹904.45 | ₹984.95 | ₹835.15 | ₹984.95 | 6,825 | 22,555 |
| 19 Feb 2026 | ₹1,003 | ₹1,020.25 | ₹582.35 | ₹588.9 | 14,690 | 21,060 |
| 20 Feb 2026 | ₹622.1 | ₹850.1 | ₹568.45 | ₹740.9 | 46,150 | 24,895 |
| 23 Feb 2026 | ₹825 | ₹918.2 | ₹779.15 | ₹856.6 | 5,590 | 25,350 |
| 24 Feb 2026 | ₹812 | ₹812 | ₹491.5 | ₹573.7 | 53,105 | 23,530 |