NIFTY 50 25,800 PE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹2,081.65 and a low of ₹155. Final close ₹1,539.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹248.8 | ₹250.15 | ₹219.85 | ₹229.45 | 14,495 | 7,280 |
| 10 Feb 2026 | ₹195 | ₹200 | ₹177.15 | ₹186.95 | 12,155 | 10,660 |
| 11 Feb 2026 | ₹165 | ₹180.9 | ₹155 | ₹174.8 | 13,455 | 13,780 |
| 12 Feb 2026 | ₹187.85 | ₹234 | ₹187.5 | ₹216.1 | 54,860 | 15,405 |
| 13 Feb 2026 | ₹274.95 | ₹424 | ₹249.6 | ₹421.55 | 47,580 | 12,415 |
| 16 Feb 2026 | ₹429.4 | ₹429.4 | ₹280.8 | ₹280.8 | 22,035 | 20,670 |
| 17 Feb 2026 | ₹331.9 | ₹347.35 | ₹250 | ₹261.8 | 82,095 | 37,570 |
| 18 Feb 2026 | ₹251.25 | ₹289.95 | ₹201.95 | ₹206.1 | 2,10,405 | 66,950 |
| 19 Feb 2026 | ₹195.6 | ₹470.2 | ₹178.05 | ₹459.15 | 4,18,470 | 1,13,945 |
| 20 Feb 2026 | ₹455 | ₹465.05 | ₹284.95 | ₹338.45 | 4,95,235 | 1,56,780 |
| 23 Feb 2026 | ₹320.1 | ₹325.25 | ₹238.2 | ₹273.55 | 10,51,115 | 3,14,925 |
| 24 Feb 2026 | ₹305 | ₹503.9 | ₹305 | ₹418.8 | 7,10,645 | 2,31,790 |
| 25 Feb 2026 | ₹348.8 | ₹416.85 | ₹253.4 | ₹373.9 | 10,00,285 | 1,71,080 |
| 26 Feb 2026 | ₹334.05 | ₹430.8 | ₹299.65 | ₹349.95 | 8,50,590 | 2,15,670 |
| 27 Feb 2026 | ₹380 | ₹638.7 | ₹380 | ₹584.15 | 5,23,965 | 2,93,085 |
| 2 Mar 2026 | ₹888.7 | ₹1,171.15 | ₹777.5 | ₹924.4 | 3,45,735 | 2,44,010 |
| 4 Mar 2026 | ₹1,000.35 | ₹1,463.85 | ₹1,000.3 | ₹1,320.6 | 1,31,430 | 1,92,400 |
| 5 Mar 2026 | ₹1,188.2 | ₹1,255 | ₹935 | ₹1,060.2 | 50,505 | 1,80,700 |
| 6 Mar 2026 | ₹1,260.2 | ₹1,384.05 | ₹1,125.55 | ₹1,326.3 | 48,100 | 1,62,370 |
| 9 Mar 2026 | ₹1,977.55 | ₹2,081.65 | ₹1,700 | ₹1,778.05 | 88,205 | 1,03,025 |
| 10 Mar 2026 | ₹1,373.95 | ₹1,713.75 | ₹1,373.9 | ₹1,539.2 | 74,815 | 61,945 |