NIFTY 50 27,000 CE traded across 22 sessions from 1 Feb 2026 to 2 Mar 2026, with a life-high of ₹105.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2026 | ₹25.3 | ₹30.85 | ₹14.65 | ₹18.2 | 44,265 | 22,685 |
| 2 Feb 2026 | ₹18.45 | ₹19.95 | ₹13.55 | ₹14.55 | 27,950 | 30,745 |
| 3 Feb 2026 | ₹99.95 | ₹105.35 | ₹37.05 | ₹37.8 | 1,66,725 | 70,525 |
| 4 Feb 2026 | ₹30 | ₹35.8 | ₹25 | ₹28.9 | 1,25,515 | 80,925 |
| 5 Feb 2026 | ₹28.9 | ₹28.9 | ₹20.7 | ₹21.8 | 54,730 | 92,690 |
| 6 Feb 2026 | ₹19.55 | ₹20.25 | ₹15.7 | ₹19.45 | 39,195 | 1,00,750 |
| 9 Feb 2026 | ₹25 | ₹31.25 | ₹20.5 | ₹22 | 1,60,290 | 1,55,740 |
| 10 Feb 2026 | ₹22.05 | ₹23.25 | ₹17.75 | ₹18.15 | 88,790 | 1,72,120 |
| 11 Feb 2026 | ₹19.35 | ₹20.2 | ₹15.05 | ₹16 | 2,33,805 | 1,85,965 |
| 12 Feb 2026 | ₹13.3 | ₹15.05 | ₹13 | ₹14.35 | 2,32,180 | 2,00,720 |
| 13 Feb 2026 | ₹13.45 | ₹13.6 | ₹10 | ₹12.95 | 2,48,950 | 2,32,505 |
| 16 Feb 2026 | ₹10.2 | ₹12 | ₹8.6 | ₹11 | 2,92,695 | 2,59,610 |
| 17 Feb 2026 | ₹10.7 | ₹11 | ₹5.6 | ₹6.55 | 6,48,115 | 3,96,825 |
| 18 Feb 2026 | ₹6.05 | ₹7 | ₹5.2 | ₹6.05 | 6,91,665 | 4,73,525 |
| 19 Feb 2026 | ₹5.75 | ₹7.95 | ₹4.65 | ₹7.45 | 12,79,135 | 5,98,520 |
| 20 Feb 2026 | ₹5.55 | ₹6 | ₹4.05 | ₹4.15 | 18,29,230 | 9,66,485 |
| 23 Feb 2026 | ₹5.25 | ₹5.3 | ₹3.25 | ₹3.5 | 51,57,685 | 29,51,520 |
| 24 Feb 2026 | ₹3.95 | ₹4 | ₹1.85 | ₹2.1 | 1,50,87,020 | 57,97,545 |
| 25 Feb 2026 | ₹1.8 | ₹2.45 | ₹1.6 | ₹1.7 | 2,95,18,515 | 81,94,745 |
| 26 Feb 2026 | ₹1.6 | ₹1.85 | ₹1 | ₹1.05 | 3,39,40,920 | 64,96,295 |
| 27 Feb 2026 | ₹1.2 | ₹1.7 | ₹1.05 | ₹1.3 | 3,92,40,240 | 90,98,700 |
| 2 Mar 2026 | ₹1 | ₹2 | ₹0.05 | ₹0.05 | 2,56,02,655 | 35,29,630 |