NIFTY 50 25,950 CE traded across 22 sessions from 27 Jan 2026 to 24 Feb 2026, with a life-high of ₹482.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹140.05 | ₹165.9 | ₹125.05 | ₹161.05 | 1,62,045 | 74,230 |
| 28 Jan 2026 | ₹162.95 | ₹184.25 | ₹121.2 | ₹149.25 | 1,29,545 | 71,240 |
| 29 Jan 2026 | ₹147.55 | ₹176.45 | ₹115.05 | ₹165.5 | 1,14,465 | 69,290 |
| 30 Jan 2026 | ₹133.7 | ₹155.3 | ₹119.3 | ₹133.9 | 1,26,815 | 68,315 |
| 1 Feb 2026 | ₹126.7 | ₹165.35 | ₹45.5 | ₹49 | 2,59,870 | 63,180 |
| 2 Feb 2026 | ₹51.75 | ₹61.7 | ₹39.95 | ₹58 | 3,45,540 | 85,150 |
| 3 Feb 2026 | ₹350 | ₹482.55 | ₹213.05 | ₹223.45 | 4,16,000 | 99,775 |
| 4 Feb 2026 | ₹219.4 | ₹247.75 | ₹179.55 | ₹212.25 | 3,92,665 | 1,18,625 |
| 5 Feb 2026 | ₹194.3 | ₹195.45 | ₹139.45 | ₹146.35 | 2,38,810 | 98,735 |
| 6 Feb 2026 | ₹127.6 | ₹142.55 | ₹97 | ₹137.8 | 3,83,825 | 1,23,110 |
| 9 Feb 2026 | ₹199.95 | ₹214.65 | ₹178.4 | ₹195 | 4,76,125 | 1,52,295 |
| 10 Feb 2026 | ₹214 | ₹257.4 | ₹202.4 | ₹210 | 12,98,570 | 2,42,970 |
| 11 Feb 2026 | ₹240 | ₹254.15 | ₹188.9 | ₹208.25 | 19,62,155 | 3,73,425 |
| 12 Feb 2026 | ₹180.15 | ₹181.85 | ₹128.4 | ₹133.65 | 17,72,615 | 4,56,560 |
| 13 Feb 2026 | ₹76.45 | ₹86.2 | ₹53.85 | ₹55 | 28,98,285 | 9,21,765 |
| 16 Feb 2026 | ₹52.55 | ₹83.85 | ₹38.5 | ₹83.6 | 34,80,490 | 10,91,285 |
| 17 Feb 2026 | ₹70 | ₹83.7 | ₹44 | ₹66.2 | 99,25,500 | 15,88,145 |
| 18 Feb 2026 | ₹70.75 | ₹85.7 | ₹42.8 | ₹74.7 | 6,34,37,270 | 22,58,815 |
| 19 Feb 2026 | ₹85.1 | ₹85.1 | ₹18.5 | ₹18.7 | 5,65,28,225 | 38,66,655 |
| 20 Feb 2026 | ₹18.3 | ₹38.75 | ₹10 | ₹16.55 | 10,72,39,470 | 35,35,545 |
| 23 Feb 2026 | ₹25 | ₹37.95 | ₹9.55 | ₹13.2 | 16,47,91,510 | 49,86,345 |
| 24 Feb 2026 | ₹6.7 | ₹6.7 | ₹0.05 | ₹0.05 | 10,26,36,495 | 36,48,125 |