NIFTY 50 25,800 CE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹482.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹374.2 | ₹420.85 | ₹373.85 | ₹405.6 | 15,340 | 4,095 |
| 10 Feb 2026 | ₹439.95 | ₹482.35 | ₹418.35 | ₹436 | 4,745 | 3,965 |
| 11 Feb 2026 | ₹478 | ₹482.2 | ₹425 | ₹438.75 | 7,410 | 6,175 |
| 12 Feb 2026 | ₹401.75 | ₹401.75 | ₹335.95 | ₹346 | 25,870 | 14,235 |
| 13 Feb 2026 | ₹285.2 | ₹286.6 | ₹195 | ₹198.05 | 49,400 | 27,625 |
| 16 Feb 2026 | ₹177.05 | ₹282 | ₹168.25 | ₹282 | 88,530 | 30,550 |
| 17 Feb 2026 | ₹220.05 | ₹296.05 | ₹215 | ₹276.8 | 1,35,850 | 53,430 |
| 18 Feb 2026 | ₹275.95 | ₹315.25 | ₹232 | ₹304 | 3,05,435 | 79,625 |
| 19 Feb 2026 | ₹309.9 | ₹321.5 | ₹141.15 | ₹144 | 5,67,450 | 1,87,850 |
| 20 Feb 2026 | ₹140 | ₹248 | ₹134.95 | ₹195.8 | 8,67,750 | 2,12,485 |
| 23 Feb 2026 | ₹222 | ₹291 | ₹204.55 | ₹242 | 11,54,465 | 3,25,520 |
| 24 Feb 2026 | ₹195.05 | ₹198.5 | ₹116.8 | ₹134 | 14,68,285 | 4,14,505 |
| 25 Feb 2026 | ₹147.4 | ₹188.75 | ₹105 | ₹119 | 28,62,015 | 6,00,600 |
| 26 Feb 2026 | ₹120.35 | ₹141.5 | ₹85.1 | ₹103.2 | 40,76,995 | 7,52,570 |
| 27 Feb 2026 | ₹97.35 | ₹97.4 | ₹40.1 | ₹43.45 | 62,40,130 | 17,37,255 |
| 2 Mar 2026 | ₹17.5 | ₹34.35 | ₹12 | ₹17.3 | 1,64,05,415 | 30,79,180 |
| 4 Mar 2026 | ₹10.9 | ₹13.85 | ₹7.3 | ₹8.25 | 2,72,51,900 | 27,91,815 |
| 5 Mar 2026 | ₹9 | ₹9.8 | ₹4.05 | ₹5 | 3,27,82,295 | 35,69,475 |
| 6 Mar 2026 | ₹3.45 | ₹5.2 | ₹3.15 | ₹3.5 | 3,51,63,440 | 45,37,195 |
| 9 Mar 2026 | ₹2.2 | ₹3.15 | ₹1.05 | ₹1.15 | 2,77,78,010 | 31,54,710 |
| 10 Mar 2026 | ₹1.05 | ₹1.35 | ₹0.05 | ₹0.05 | 70,88,250 | 12,97,530 |