NIFTY 50 25,050 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,026.2 and a low of ₹225.9. Final close ₹373.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹516.85 | ₹619.15 | ₹456.15 | ₹606.1 | 1,38,385 | 21,450 |
| 28 Jan 2026 | ₹619.1 | ₹663.95 | ₹518 | ₹599.65 | 22,425 | 20,930 |
| 29 Jan 2026 | ₹549.9 | ₹679.9 | ₹493.95 | ₹655 | 18,785 | 20,150 |
| 30 Jan 2026 | ₹561.5 | ₹605.3 | ₹513.2 | ₹573 | 24,960 | 25,285 |
| 1 Feb 2026 | ₹570.3 | ₹648.5 | ₹229.2 | ₹252.05 | 2,63,705 | 59,150 |
| 2 Feb 2026 | ₹252.05 | ₹382.95 | ₹225.9 | ₹372.1 | 2,67,865 | 67,600 |
| 3 Feb 2026 | ₹866.5 | ₹996.45 | ₹682.45 | ₹837.75 | 93,990 | 47,125 |
| 4 Feb 2026 | ₹826.75 | ₹913.55 | ₹794.65 | ₹835.65 | 4,550 | 46,410 |
| 5 Feb 2026 | ₹724 | ₹778.25 | ₹699 | ₹725.05 | 7,930 | 47,775 |
| 6 Feb 2026 | ₹703.1 | ₹741.3 | ₹598.7 | ₹735.2 | 9,035 | 46,150 |
| 9 Feb 2026 | ₹872 | ₹918.15 | ₹849.8 | ₹892.5 | 6,045 | 43,485 |
| 10 Feb 2026 | ₹980.8 | ₹1,000 | ₹944.1 | ₹944.2 | 4,485 | 42,445 |
| 11 Feb 2026 | ₹1,014.9 | ₹1,026.2 | ₹968.75 | ₹976.4 | 780 | 42,250 |
| 12 Feb 2026 | ₹900.05 | ₹900.05 | ₹825.8 | ₹825.8 | 1,495 | 41,990 |
| 13 Feb 2026 | ₹677.75 | ₹677.75 | ₹490.6 | ₹490.6 | 22,295 | 36,920 |
| 16 Feb 2026 | ₹483 | ₹713.75 | ₹457.05 | ₹706 | 28,080 | 31,655 |
| 17 Feb 2026 | ₹580 | ₹741.75 | ₹580 | ₹708.75 | 22,360 | 36,790 |
| 18 Feb 2026 | ₹705.95 | ₹800.45 | ₹638.5 | ₹790.7 | 40,235 | 33,670 |
| 19 Feb 2026 | ₹805.5 | ₹818.6 | ₹399.65 | ₹409.9 | 1,14,205 | 46,020 |
| 20 Feb 2026 | ₹401.05 | ₹660.5 | ₹384.9 | ₹557.9 | 2,51,355 | 56,550 |
| 23 Feb 2026 | ₹616.5 | ₹732.25 | ₹563.2 | ₹657 | 56,745 | 45,175 |
| 24 Feb 2026 | ₹573 | ₹573 | ₹289 | ₹373.95 | 4,76,255 | 53,170 |