NIFTY 50 25,650 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹544.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹130.15 | ₹172.65 | ₹123.35 | ₹123.35 | 845 | 2,080 |
| 2 Feb 2026 | ₹150 | ₹165.4 | ₹109.65 | ₹160.15 | 12,610 | 5,525 |
| 3 Feb 2026 | ₹529.05 | ₹544.55 | ₹436.25 | ₹444.5 | 10,985 | 2,990 |
| 4 Feb 2026 | ₹423.8 | ₹452.6 | ₹406.45 | ₹430 | 2,015 | 2,210 |
| 5 Feb 2026 | ₹393.55 | ₹393.6 | ₹325.9 | ₹347 | 8,385 | 4,030 |
| 6 Feb 2026 | ₹318.35 | ₹342.05 | ₹264 | ₹337.8 | 26,975 | 14,235 |
| 9 Feb 2026 | ₹440 | ₹466.4 | ₹389.8 | ₹440.9 | 24,115 | 10,920 |
| 10 Feb 2026 | ₹482.65 | ₹513.45 | ₹473.85 | ₹473.85 | 1,625 | 10,270 |
| 11 Feb 2026 | ₹532.3 | ₹532.3 | ₹469.9 | ₹483.2 | 1,105 | 10,140 |
| 12 Feb 2026 | ₹410.05 | ₹420 | ₹370.5 | ₹387.45 | 1,430 | 9,945 |
| 13 Feb 2026 | ₹310.65 | ₹310.65 | ₹193.7 | ₹196.9 | 1,20,185 | 32,110 |
| 16 Feb 2026 | ₹170.05 | ₹299.9 | ₹168.5 | ₹299.7 | 2,06,765 | 43,875 |
| 17 Feb 2026 | ₹290.95 | ₹314.35 | ₹216.65 | ₹288.8 | 4,82,235 | 71,500 |
| 18 Feb 2026 | ₹267.65 | ₹340.05 | ₹234 | ₹328.9 | 11,89,240 | 72,540 |
| 19 Feb 2026 | ₹328.9 | ₹349.2 | ₹126.5 | ₹130.45 | 17,29,195 | 2,98,025 |
| 20 Feb 2026 | ₹138.9 | ₹249.95 | ₹118 | ₹185.6 | 39,70,265 | 3,85,970 |
| 23 Feb 2026 | ₹227.95 | ₹293.7 | ₹187 | ₹233.45 | 63,30,220 | 3,75,505 |
| 24 Feb 2026 | ₹196.85 | ₹196.85 | ₹85.05 | ₹100.9 | 1,00,14,290 | 13,15,015 |
| 25 Feb 2026 | ₹106.65 | ₹169.95 | ₹68.65 | ₹83.15 | 15,15,10,580 | 48,16,630 |
| 26 Feb 2026 | ₹100 | ₹103.7 | ₹44.1 | ₹61.25 | 11,13,96,285 | 52,73,060 |
| 27 Feb 2026 | ₹44.7 | ₹44.7 | ₹10.55 | ₹12.25 | 9,21,63,890 | 63,67,985 |
| 2 Mar 2026 | ₹5.9 | ₹5.9 | ₹0.05 | ₹0.05 | 8,26,04,145 | 26,26,455 |