NIFTY 50 24,900 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,458.1 and a low of ₹264. Final close ₹526.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹618.45 | ₹724.15 | ₹544.6 | ₹716.6 | 4,64,750 | 1,67,960 |
| 28 Jan 2026 | ₹745 | ₹775.15 | ₹616.5 | ₹722.9 | 1,09,395 | 1,62,305 |
| 29 Jan 2026 | ₹660.15 | ₹796.95 | ₹590 | ₹770.5 | 76,180 | 1,55,155 |
| 30 Jan 2026 | ₹667.65 | ₹722.5 | ₹610.05 | ₹684.15 | 1,57,040 | 1,71,405 |
| 1 Feb 2026 | ₹634.45 | ₹752 | ₹283.75 | ₹320.35 | 12,96,490 | 4,56,560 |
| 2 Feb 2026 | ₹355.6 | ₹478 | ₹264 | ₹466.05 | 32,41,875 | 5,89,810 |
| 3 Feb 2026 | ₹1,200 | ₹1,458.1 | ₹930.5 | ₹965.4 | 2,61,820 | 4,82,560 |
| 4 Feb 2026 | ₹907.05 | ₹1,047.6 | ₹896.7 | ₹976.6 | 38,025 | 4,70,860 |
| 5 Feb 2026 | ₹970.9 | ₹970.9 | ₹825.6 | ₹860.35 | 59,540 | 4,68,715 |
| 6 Feb 2026 | ₹811.25 | ₹877.1 | ₹727.15 | ₹871.7 | 31,785 | 4,67,090 |
| 9 Feb 2026 | ₹1,016.35 | ₹1,065.75 | ₹988.7 | ₹1,035 | 27,430 | 4,56,885 |
| 10 Feb 2026 | ₹1,109.9 | ₹1,160.2 | ₹1,076.3 | ₹1,092.4 | 53,495 | 4,38,295 |
| 11 Feb 2026 | ₹1,179.1 | ₹1,179.1 | ₹1,077.45 | ₹1,103.6 | 5,915 | 4,37,125 |
| 12 Feb 2026 | ₹1,050 | ₹1,050 | ₹952.1 | ₹977.1 | 13,390 | 4,33,550 |
| 13 Feb 2026 | ₹816 | ₹816.15 | ₹638 | ₹641.85 | 42,120 | 4,33,680 |
| 16 Feb 2026 | ₹614 | ₹854.5 | ₹590 | ₹853.4 | 86,905 | 4,31,210 |
| 17 Feb 2026 | ₹741.6 | ₹890.1 | ₹715 | ₹858 | 26,975 | 4,31,080 |
| 18 Feb 2026 | ₹870 | ₹956.3 | ₹781 | ₹937.7 | 37,245 | 4,29,520 |
| 19 Feb 2026 | ₹956 | ₹981.6 | ₹535 | ₹543.15 | 76,765 | 4,29,260 |
| 20 Feb 2026 | ₹535.85 | ₹805.6 | ₹523.95 | ₹702.9 | 1,35,590 | 4,25,035 |
| 23 Feb 2026 | ₹752.7 | ₹883.2 | ₹720 | ₹808 | 38,935 | 4,19,640 |
| 24 Feb 2026 | ₹726.5 | ₹726.5 | ₹439.85 | ₹526.1 | 1,66,465 | 4,10,280 |