NIFTY 50 26,100 CE traded across 21 sessions from 16 Feb 2026 to 17 Mar 2026, with a life-high of ₹218 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2026 | ₹131.35 | ₹192.5 | ₹131.35 | ₹192.5 | 5,005 | 5,330 |
| 17 Feb 2026 | ₹155 | ₹204 | ₹155 | ₹188 | 5,915 | 7,280 |
| 18 Feb 2026 | ₹175.65 | ₹217.75 | ₹161.25 | ₹211.2 | 5,525 | 8,515 |
| 19 Feb 2026 | ₹215.1 | ₹218 | ₹100.55 | ₹103.6 | 44,525 | 28,275 |
| 20 Feb 2026 | ₹103.7 | ₹169.7 | ₹99.95 | ₹139.55 | 26,325 | 31,525 |
| 23 Feb 2026 | ₹153.6 | ₹197.15 | ₹143.25 | ₹164.85 | 25,870 | 32,500 |
| 24 Feb 2026 | ₹135.05 | ₹135.05 | ₹91.35 | ₹97.9 | 77,155 | 32,305 |
| 25 Feb 2026 | ₹115.9 | ₹125 | ₹75.9 | ₹84 | 1,32,015 | 72,800 |
| 26 Feb 2026 | ₹88.55 | ₹95 | ₹64.65 | ₹72.15 | 1,44,495 | 91,585 |
| 27 Feb 2026 | ₹59.7 | ₹59.75 | ₹35.75 | ₹38 | 2,18,985 | 1,02,830 |
| 2 Mar 2026 | ₹26.25 | ₹34.25 | ₹19.2 | ₹23.5 | 3,89,740 | 1,12,125 |
| 4 Mar 2026 | ₹20 | ₹21.4 | ₹11.05 | ₹15 | 6,25,430 | 1,22,850 |
| 5 Mar 2026 | ₹15.25 | ₹16.4 | ₹8.8 | ₹11.25 | 7,17,600 | 2,69,295 |
| 6 Mar 2026 | ₹11.4 | ₹11.4 | ₹7.75 | ₹8.8 | 11,40,945 | 3,54,770 |
| 9 Mar 2026 | ₹5.85 | ₹8.15 | ₹4.9 | ₹6.85 | 16,59,320 | 5,48,080 |
| 10 Mar 2026 | ₹8.5 | ₹9.25 | ₹1.9 | ₹2.25 | 40,12,515 | 15,75,860 |
| 11 Mar 2026 | ₹2.3 | ₹2.5 | ₹1.85 | ₹2.05 | 90,36,560 | 21,01,385 |
| 12 Mar 2026 | ₹1.85 | ₹2.35 | ₹1.1 | ₹1.15 | 65,60,190 | 19,14,510 |
| 13 Mar 2026 | ₹1.1 | ₹1.45 | ₹0.95 | ₹1.05 | 64,28,500 | 13,23,855 |
| 16 Mar 2026 | ₹1.2 | ₹1.2 | ₹0.4 | ₹0.45 | 45,42,980 | 6,91,145 |
| 17 Mar 2026 | ₹0.65 | ₹0.65 | ₹0.05 | ₹0.05 | 12,92,395 | 3,47,425 |