NIFTY 50 25,850 CE traded across 21 sessions from 9 Feb 2026 to 10 Mar 2026, with a life-high of ₹430 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Feb 2026 | ₹363.9 | ₹395.2 | ₹352.4 | ₹363.3 | 3,835 | 845 |
| 10 Feb 2026 | ₹430 | ₹430 | ₹390.95 | ₹414.25 | 780 | 390 |
| 11 Feb 2026 | ₹420 | ₹426.9 | ₹395.25 | ₹404.1 | 1,365 | 325 |
| 12 Feb 2026 | ₹359 | ₹359 | ₹309.9 | ₹317.1 | 5,395 | 2,665 |
| 13 Feb 2026 | ₹255 | ₹255 | ₹178.6 | ₹178.6 | 11,310 | 9,425 |
| 16 Feb 2026 | ₹183.25 | ₹255.95 | ₹160.85 | ₹254.2 | 13,390 | 11,180 |
| 17 Feb 2026 | ₹195 | ₹267.05 | ₹192.05 | ₹248.75 | 7,540 | 13,520 |
| 18 Feb 2026 | ₹248.75 | ₹280.45 | ₹208.9 | ₹274.05 | 21,970 | 12,285 |
| 19 Feb 2026 | ₹284.95 | ₹288.25 | ₹126.85 | ₹129 | 75,855 | 26,455 |
| 20 Feb 2026 | ₹137.5 | ₹220.5 | ₹119.35 | ₹176 | 1,19,990 | 21,060 |
| 23 Feb 2026 | ₹210 | ₹261 | ₹180 | ₹214.7 | 1,61,330 | 40,560 |
| 24 Feb 2026 | ₹170 | ₹175.2 | ₹103.25 | ₹118 | 1,97,600 | 79,105 |
| 25 Feb 2026 | ₹133.3 | ₹165 | ₹90.85 | ₹102.9 | 6,75,870 | 1,45,015 |
| 26 Feb 2026 | ₹111 | ₹123.75 | ₹72.05 | ₹89.95 | 16,73,815 | 4,09,045 |
| 27 Feb 2026 | ₹62.05 | ₹63.5 | ₹34.35 | ₹36.95 | 19,04,825 | 3,48,010 |
| 2 Mar 2026 | ₹23.85 | ₹28.8 | ₹10.5 | ₹15.15 | 32,07,815 | 4,77,100 |
| 4 Mar 2026 | ₹12.4 | ₹15.2 | ₹5.35 | ₹7.4 | 98,34,760 | 8,20,300 |
| 5 Mar 2026 | ₹8.45 | ₹9.2 | ₹3.6 | ₹4.25 | 83,58,090 | 8,31,285 |
| 6 Mar 2026 | ₹3.5 | ₹4.6 | ₹2.85 | ₹3.25 | 81,03,420 | 8,66,710 |
| 9 Mar 2026 | ₹2.85 | ₹3 | ₹1.05 | ₹1.2 | 86,33,820 | 6,17,825 |
| 10 Mar 2026 | ₹0.35 | ₹1.2 | ₹0.05 | ₹0.05 | 17,69,170 | 3,03,030 |