NIFTY 50 25,400 CE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹767.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹716.7 | ₹716.7 | ₹682.2 | ₹682.2 | 260 | 260 |
| 10 Feb 2026 | ₹720 | ₹748.15 | ₹720 | ₹732.75 | 520 | 0 |
| 11 Feb 2026 | ₹767.8 | ₹767.85 | ₹724.35 | ₹752.85 | 975 | 0 |
| 12 Feb 2026 | ₹642.8 | ₹642.8 | ₹642.8 | ₹642.8 | 65 | 0 |
| 13 Feb 2026 | ₹430.35 | ₹434.3 | ₹398.3 | ₹406 | 5,980 | 3,185 |
| 16 Feb 2026 | ₹396.85 | ₹548.75 | ₹386.1 | ₹548.75 | 8,775 | 5,980 |
| 17 Feb 2026 | ₹529.55 | ₹565.35 | ₹450 | ₹542.25 | 42,120 | 7,735 |
| 18 Feb 2026 | ₹535.35 | ₹603 | ₹483.05 | ₹591.25 | 15,210 | 6,240 |
| 19 Feb 2026 | ₹570 | ₹570 | ₹323.65 | ₹331.3 | 59,345 | 22,620 |
| 20 Feb 2026 | ₹345.75 | ₹505.1 | ₹317.95 | ₹433.3 | 1,99,355 | 23,920 |
| 23 Feb 2026 | ₹461 | ₹565 | ₹449.4 | ₹505.3 | 50,375 | 31,070 |
| 24 Feb 2026 | ₹425.05 | ₹437.95 | ₹287.05 | ₹322.95 | 9,25,210 | 2,34,065 |
| 25 Feb 2026 | ₹356.3 | ₹444.95 | ₹289.9 | ₹320 | 11,42,050 | 1,96,040 |
| 26 Feb 2026 | ₹344.75 | ₹371.05 | ₹256.2 | ₹299.75 | 23,06,200 | 3,24,220 |
| 27 Feb 2026 | ₹266.05 | ₹266.05 | ₹138.7 | ₹152.75 | 82,62,150 | 14,78,230 |
| 2 Mar 2026 | ₹59.7 | ₹108 | ₹36.65 | ₹66.6 | 2,04,05,450 | 24,55,050 |
| 4 Mar 2026 | ₹24 | ₹46.6 | ₹15 | ₹23.9 | 3,94,13,075 | 26,66,235 |
| 5 Mar 2026 | ₹29 | ₹32.55 | ₹10.5 | ₹21.15 | 4,91,97,135 | 34,99,795 |
| 6 Mar 2026 | ₹14.9 | ₹18.2 | ₹8.3 | ₹8.4 | 5,43,57,030 | 52,31,200 |
| 9 Mar 2026 | ₹4.75 | ₹5.9 | ₹1.85 | ₹2.2 | 3,78,06,145 | 28,32,895 |
| 10 Mar 2026 | ₹1.7 | ₹1.75 | ₹0.05 | ₹0.05 | 2,32,57,455 | 31,86,690 |