NIFTY 50 25,500 CE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹705.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹579.95 | ₹642 | ₹575.3 | ₹620 | 5,005 | 3,575 |
| 10 Feb 2026 | ₹631 | ₹691.8 | ₹631 | ₹650.75 | 5,070 | 3,575 |
| 11 Feb 2026 | ₹689.95 | ₹705.75 | ₹678 | ₹678 | 520 | 3,380 |
| 12 Feb 2026 | ₹586.35 | ₹600 | ₹550 | ₹558 | 3,900 | 5,330 |
| 13 Feb 2026 | ₹438 | ₹444.5 | ₹336.7 | ₹344.9 | 1,03,025 | 56,485 |
| 16 Feb 2026 | ₹321.65 | ₹474.4 | ₹300.55 | ₹469.9 | 1,74,135 | 51,025 |
| 17 Feb 2026 | ₹411.8 | ₹491.25 | ₹378.9 | ₹465.75 | 66,625 | 46,605 |
| 18 Feb 2026 | ₹455 | ₹525 | ₹410.65 | ₹512.55 | 76,440 | 54,080 |
| 19 Feb 2026 | ₹553.3 | ₹553.3 | ₹268.05 | ₹271.9 | 3,06,150 | 1,31,430 |
| 20 Feb 2026 | ₹280 | ₹433.95 | ₹259.9 | ₹360 | 9,56,280 | 1,96,300 |
| 23 Feb 2026 | ₹343.7 | ₹490.4 | ₹343.7 | ₹434.75 | 4,53,180 | 1,84,210 |
| 24 Feb 2026 | ₹381.6 | ₹381.6 | ₹234 | ₹268 | 23,52,480 | 6,60,205 |
| 25 Feb 2026 | ₹300 | ₹370.35 | ₹231.95 | ₹257.65 | 39,58,500 | 6,40,900 |
| 26 Feb 2026 | ₹276.6 | ₹303.65 | ₹201.95 | ₹241 | 69,12,035 | 11,99,120 |
| 27 Feb 2026 | ₹199.05 | ₹199.05 | ₹104.55 | ₹114.5 | 1,10,21,985 | 26,20,215 |
| 2 Mar 2026 | ₹36.25 | ₹80.95 | ₹27.05 | ₹48.05 | 3,26,27,270 | 45,40,250 |
| 4 Mar 2026 | ₹10.6 | ₹34.45 | ₹10.6 | ₹17.65 | 6,10,07,830 | 55,51,520 |
| 5 Mar 2026 | ₹17.7 | ₹22.5 | ₹7.75 | ₹14.15 | 8,06,95,940 | 84,46,035 |
| 6 Mar 2026 | ₹9.9 | ₹12.75 | ₹6.25 | ₹6.7 | 8,19,09,620 | 1,05,53,595 |
| 9 Mar 2026 | ₹4.5 | ₹4.9 | ₹1.45 | ₹1.85 | 8,15,10,065 | 1,11,32,875 |
| 10 Mar 2026 | ₹1.25 | ₹1.3 | ₹0.05 | ₹0.05 | 5,43,10,425 | 65,69,550 |