NIFTY 50 25,900 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹543.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹152.3 | ₹179.1 | ₹133.75 | ₹177.25 | 9,87,415 | 7,22,995 |
| 28 Jan 2026 | ₹190.3 | ₹200.3 | ₹133.35 | ₹166 | 8,96,935 | 7,74,085 |
| 29 Jan 2026 | ₹141.05 | ₹193.5 | ₹126.3 | ₹183.95 | 8,02,555 | 6,35,700 |
| 30 Jan 2026 | ₹162.95 | ₹168.45 | ₹132.05 | ₹146.8 | 9,07,920 | 6,50,195 |
| 1 Feb 2026 | ₹149.05 | ₹185.25 | ₹50.75 | ₹53 | 26,21,385 | 7,06,160 |
| 2 Feb 2026 | ₹55 | ₹67.85 | ₹43.95 | ₹65.1 | 19,53,250 | 7,12,205 |
| 3 Feb 2026 | ₹400 | ₹543.1 | ₹234.5 | ₹248.8 | 52,26,585 | 13,12,935 |
| 4 Feb 2026 | ₹235.95 | ₹272.65 | ₹201 | ₹235.2 | 20,73,760 | 11,79,750 |
| 5 Feb 2026 | ₹233.7 | ₹233.7 | ₹156.15 | ₹166.5 | 18,42,295 | 11,85,275 |
| 6 Feb 2026 | ₹152 | ₹161 | ₹109.7 | ₹157 | 29,38,975 | 11,36,980 |
| 9 Feb 2026 | ₹214.9 | ₹242.6 | ₹200.15 | ₹221.7 | 41,72,415 | 12,12,315 |
| 10 Feb 2026 | ₹245.45 | ₹288.9 | ₹230.3 | ₹236.2 | 45,26,860 | 14,02,245 |
| 11 Feb 2026 | ₹272.95 | ₹287.15 | ₹216.9 | ₹237.45 | 40,36,175 | 14,29,350 |
| 12 Feb 2026 | ₹226.1 | ₹226.1 | ₹149.3 | ₹156.4 | 73,21,730 | 22,45,685 |
| 13 Feb 2026 | ₹93.35 | ₹101.5 | ₹62 | ₹62.95 | 83,78,955 | 24,12,475 |
| 16 Feb 2026 | ₹59 | ₹100 | ₹44.65 | ₹99.95 | 1,05,29,220 | 25,87,260 |
| 17 Feb 2026 | ₹85 | ₹101.5 | ₹53.5 | ₹81.9 | 2,56,57,190 | 35,56,150 |
| 18 Feb 2026 | ₹91.25 | ₹106.9 | ₹53.5 | ₹94.5 | 12,80,46,230 | 49,32,850 |
| 19 Feb 2026 | ₹104 | ₹119.95 | ₹21.35 | ₹21.75 | 13,50,13,320 | 94,51,065 |
| 20 Feb 2026 | ₹16 | ₹49.5 | ₹13.65 | ₹21.05 | 21,97,20,670 | 86,41,620 |
| 23 Feb 2026 | ₹34.5 | ₹51.9 | ₹13.25 | ₹19.4 | 31,99,99,420 | 95,15,480 |
| 24 Feb 2026 | ₹9.7 | ₹9.7 | ₹0.05 | ₹0.05 | 17,15,92,330 | 62,71,070 |