NIFTY 50 25,300 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹1,165.6 and a low of ₹61.1. Final close ₹124.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹358.5 | ₹454.15 | ₹332.15 | ₹447 | 31,88,510 | 12,09,780 |
| 28 Jan 2026 | ₹477 | ₹497.4 | ₹368.3 | ₹443 | 32,75,220 | 15,98,220 |
| 29 Jan 2026 | ₹439.55 | ₹504.45 | ₹349.15 | ₹484 | 38,30,775 | 14,47,095 |
| 30 Jan 2026 | ₹400 | ₹451.65 | ₹364.4 | ₹417.65 | 47,97,780 | 17,15,025 |
| 1 Feb 2026 | ₹417.65 | ₹479.7 | ₹152.15 | ₹165 | 61,16,630 | 21,60,470 |
| 2 Feb 2026 | ₹170.95 | ₹249.45 | ₹142.9 | ₹244 | 40,84,795 | 18,03,035 |
| 3 Feb 2026 | ₹1,030 | ₹1,165.6 | ₹500 | ₹630 | 19,92,510 | 11,58,625 |
| 4 Feb 2026 | ₹564.1 | ₹695.1 | ₹547.7 | ₹628.8 | 2,83,855 | 11,11,305 |
| 5 Feb 2026 | ₹586.85 | ₹604.85 | ₹493.45 | ₹520.75 | 2,60,585 | 11,08,250 |
| 6 Feb 2026 | ₹468.1 | ₹530 | ₹405 | ₹525 | 7,35,280 | 10,36,880 |
| 9 Feb 2026 | ₹650 | ₹689.8 | ₹600 | ₹662.55 | 2,25,290 | 9,42,110 |
| 10 Feb 2026 | ₹709.65 | ₹772.55 | ₹688.1 | ₹705.15 | 1,70,560 | 9,13,445 |
| 11 Feb 2026 | ₹769.05 | ₹790.1 | ₹691.95 | ₹722 | 1,09,655 | 9,03,370 |
| 12 Feb 2026 | ₹678.8 | ₹678.8 | ₹568.4 | ₹590.6 | 3,82,850 | 9,20,205 |
| 13 Feb 2026 | ₹490.75 | ₹490.8 | ₹311.1 | ₹319.95 | 18,97,415 | 10,55,015 |
| 16 Feb 2026 | ₹314 | ₹490 | ₹270.2 | ₹485.65 | 19,00,340 | 10,44,550 |
| 17 Feb 2026 | ₹430.95 | ₹513.5 | ₹360 | ₹477.25 | 14,32,925 | 9,85,920 |
| 18 Feb 2026 | ₹479.95 | ₹569.2 | ₹400 | ₹552.15 | 15,67,410 | 9,13,900 |
| 19 Feb 2026 | ₹557 | ₹595.7 | ₹207.15 | ₹214.8 | 55,94,030 | 14,07,575 |
| 20 Feb 2026 | ₹214.9 | ₹426.95 | ₹191 | ₹324.2 | 2,62,11,640 | 10,88,100 |
| 23 Feb 2026 | ₹378.55 | ₹495.9 | ₹324 | ₹411 | 36,27,260 | 8,14,645 |
| 24 Feb 2026 | ₹333 | ₹354.25 | ₹61.1 | ₹124.85 | 17,79,76,370 | 18,22,990 |