NIFTY 50 25,000 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,378.5 and a low of ₹244. Final close ₹424.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹560 | ₹654.05 | ₹485.05 | ₹654.05 | 50,64,410 | 22,33,140 |
| 28 Jan 2026 | ₹666 | ₹700 | ₹546.75 | ₹640.8 | 21,14,775 | 22,48,935 |
| 29 Jan 2026 | ₹637.6 | ₹718.8 | ₹524.2 | ₹693 | 18,83,830 | 22,16,110 |
| 30 Jan 2026 | ₹603.5 | ₹652.2 | ₹541.5 | ₹612 | 21,49,355 | 22,98,400 |
| 1 Feb 2026 | ₹612 | ₹683.7 | ₹247.3 | ₹273.05 | 95,32,965 | 35,60,180 |
| 2 Feb 2026 | ₹250.05 | ₹414.25 | ₹244 | ₹405.85 | 1,06,69,880 | 36,45,980 |
| 3 Feb 2026 | ₹900 | ₹1,378.5 | ₹842.45 | ₹890 | 30,52,985 | 27,01,400 |
| 4 Feb 2026 | ₹830 | ₹955.9 | ₹794.55 | ₹882 | 5,72,390 | 26,02,600 |
| 5 Feb 2026 | ₹852.1 | ₹859.45 | ₹736.3 | ₹772.85 | 6,12,820 | 25,61,520 |
| 6 Feb 2026 | ₹763.6 | ₹787 | ₹638.05 | ₹777.1 | 8,38,240 | 24,13,385 |
| 9 Feb 2026 | ₹922 | ₹966.8 | ₹876.7 | ₹937 | 5,29,880 | 23,10,555 |
| 10 Feb 2026 | ₹982 | ₹1,060 | ₹964.15 | ₹994.35 | 3,14,275 | 22,79,290 |
| 11 Feb 2026 | ₹1,039.95 | ₹1,079.8 | ₹982 | ₹1,011 | 1,61,070 | 22,31,060 |
| 12 Feb 2026 | ₹963 | ₹966.2 | ₹845.7 | ₹871.15 | 3,05,890 | 21,97,325 |
| 13 Feb 2026 | ₹741.85 | ₹758 | ₹544 | ₹555 | 9,68,045 | 23,29,600 |
| 16 Feb 2026 | ₹527.85 | ₹765 | ₹499.8 | ₹765 | 10,82,705 | 21,94,530 |
| 17 Feb 2026 | ₹701 | ₹793.95 | ₹622.05 | ₹760.2 | 9,33,660 | 21,76,785 |
| 18 Feb 2026 | ₹781.95 | ₹859.15 | ₹677.45 | ₹841 | 6,66,380 | 21,03,725 |
| 19 Feb 2026 | ₹865 | ₹886.3 | ₹443.45 | ₹450.5 | 18,25,655 | 22,23,715 |
| 20 Feb 2026 | ₹405.05 | ₹711.15 | ₹405.05 | ₹601.5 | 34,85,235 | 19,88,610 |
| 23 Feb 2026 | ₹675.7 | ₹788.2 | ₹613 | ₹709.35 | 14,93,440 | 17,59,810 |
| 24 Feb 2026 | ₹622.55 | ₹625.5 | ₹339.9 | ₹424.55 | 34,93,165 | 16,37,480 |