NIFTY 50 25,350 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹999 and a low of ₹32.7. Final close ₹74.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹367.85 | ₹425 | ₹310.05 | ₹421 | 2,14,565 | 98,735 |
| 28 Jan 2026 | ₹451.95 | ₹467.45 | ₹342.55 | ₹414 | 5,69,920 | 1,06,535 |
| 29 Jan 2026 | ₹355.05 | ₹472.95 | ₹325.75 | ₹458.4 | 5,11,680 | 1,73,420 |
| 30 Jan 2026 | ₹400 | ₹421 | ₹339.05 | ₹385.85 | 5,34,430 | 2,26,395 |
| 1 Feb 2026 | ₹390 | ₹445.6 | ₹139.3 | ₹143 | 9,82,410 | 2,16,125 |
| 2 Feb 2026 | ₹147.9 | ₹226.7 | ₹129.75 | ₹220 | 3,62,895 | 2,27,370 |
| 3 Feb 2026 | ₹821 | ₹999 | ₹455 | ₹590.35 | 2,75,340 | 1,04,520 |
| 4 Feb 2026 | ₹543.25 | ₹648.5 | ₹531.95 | ₹590.35 | 31,135 | 1,02,050 |
| 5 Feb 2026 | ₹550.05 | ₹550.4 | ₹458.4 | ₹484.6 | 29,055 | 1,04,455 |
| 6 Feb 2026 | ₹430.6 | ₹490.65 | ₹373.8 | ₹482.65 | 57,655 | 94,705 |
| 9 Feb 2026 | ₹602.75 | ₹647.9 | ₹581.65 | ₹617.9 | 33,150 | 86,840 |
| 10 Feb 2026 | ₹664.95 | ₹727.35 | ₹654.9 | ₹660 | 12,480 | 82,485 |
| 11 Feb 2026 | ₹740 | ₹740 | ₹660.4 | ₹678.1 | 7,345 | 79,300 |
| 12 Feb 2026 | ₹603 | ₹618.55 | ₹528.2 | ₹545.95 | 43,030 | 1,02,180 |
| 13 Feb 2026 | ₹428.5 | ₹429 | ₹280.9 | ₹286 | 2,25,875 | 89,375 |
| 16 Feb 2026 | ₹267 | ₹444.6 | ₹243.4 | ₹442.05 | 3,90,390 | 84,175 |
| 17 Feb 2026 | ₹400 | ₹470 | ₹323.65 | ₹436.35 | 1,67,830 | 83,850 |
| 18 Feb 2026 | ₹441.15 | ₹521.85 | ₹359.8 | ₹504.8 | 3,64,845 | 89,050 |
| 19 Feb 2026 | ₹517.5 | ₹544 | ₹176 | ₹183.25 | 27,62,695 | 3,57,305 |
| 20 Feb 2026 | ₹189 | ₹382.2 | ₹159.5 | ₹281.1 | 2,22,91,360 | 2,19,830 |
| 23 Feb 2026 | ₹345.2 | ₹447.55 | ₹278.9 | ₹364.35 | 22,49,260 | 1,33,185 |
| 24 Feb 2026 | ₹292.5 | ₹294.85 | ₹32.7 | ₹74.85 | 36,54,49,630 | 19,11,325 |