NIFTY 50 25,550 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹619.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹330.5 | ₹349.45 | ₹170.4 | ₹170.4 | 3,640 | 2,925 |
| 2 Feb 2026 | ₹155.2 | ₹200.05 | ₹134.2 | ₹193.35 | 2,600 | 3,055 |
| 3 Feb 2026 | ₹450 | ₹583.65 | ₹450 | ₹532.05 | 1,625 | 3,640 |
| 4 Feb 2026 | ₹509 | ₹526.7 | ₹496.1 | ₹526.7 | 2,210 | 4,550 |
| 5 Feb 2026 | ₹466.55 | ₹470.1 | ₹403 | ₹403 | 4,095 | 3,380 |
| 6 Feb 2026 | ₹354 | ₹412.05 | ₹314 | ₹404.35 | 8,450 | 3,705 |
| 9 Feb 2026 | ₹483.3 | ₹535 | ₹477.8 | ₹522.65 | 4,290 | 2,145 |
| 10 Feb 2026 | ₹587.8 | ₹602.45 | ₹548 | ₹570 | 2,275 | 2,665 |
| 11 Feb 2026 | ₹600 | ₹619.95 | ₹551.6 | ₹556.35 | 2,405 | 2,535 |
| 12 Feb 2026 | ₹506.6 | ₹510.2 | ₹443 | ₹443.55 | 3,120 | 3,315 |
| 13 Feb 2026 | ₹373.15 | ₹373.15 | ₹240.9 | ₹247.35 | 1,51,970 | 44,915 |
| 16 Feb 2026 | ₹219 | ₹363.7 | ₹214.5 | ₹362.1 | 2,61,495 | 36,075 |
| 17 Feb 2026 | ₹288.25 | ₹381.5 | ₹271 | ₹355.9 | 2,00,915 | 67,080 |
| 18 Feb 2026 | ₹364.05 | ₹415.5 | ₹295.5 | ₹404.1 | 2,57,790 | 64,350 |
| 19 Feb 2026 | ₹418.45 | ₹427.5 | ₹166 | ₹168.95 | 8,76,395 | 1,80,505 |
| 20 Feb 2026 | ₹169.95 | ₹315.35 | ₹156.85 | ₹239 | 39,12,415 | 2,08,195 |
| 23 Feb 2026 | ₹263 | ₹366.5 | ₹246.05 | ₹302.6 | 10,91,675 | 1,47,940 |
| 24 Feb 2026 | ₹250 | ₹259.15 | ₹119.15 | ₹142.15 | 1,24,29,300 | 16,15,900 |
| 25 Feb 2026 | ₹156.2 | ₹234.95 | ₹103.85 | ₹123.35 | 12,50,20,155 | 32,11,845 |
| 26 Feb 2026 | ₹143 | ₹158 | ₹70.9 | ₹100.7 | 18,53,23,645 | 48,59,270 |
| 27 Feb 2026 | ₹75 | ₹75 | ₹16.55 | ₹18.35 | 13,68,95,850 | 66,62,565 |
| 2 Mar 2026 | ₹4.9 | ₹7 | ₹0.05 | ₹0.05 | 11,01,87,740 | 35,30,670 |