NIFTY 50 27,000 CE traded across 21 sessions from 16 Feb 2026 to 17 Mar 2026, with a life-high of ₹30.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2026 | ₹23.75 | ₹29.75 | ₹13.05 | ₹24.45 | 15,275 | 7,670 |
| 17 Feb 2026 | ₹24 | ₹24.6 | ₹19.3 | ₹20.95 | 21,710 | 8,450 |
| 18 Feb 2026 | ₹20.25 | ₹20.95 | ₹16.55 | ₹20.85 | 22,750 | 14,560 |
| 19 Feb 2026 | ₹21.85 | ₹30.85 | ₹15.05 | ₹15.75 | 17,615 | 18,655 |
| 20 Feb 2026 | ₹15 | ₹17.9 | ₹14 | ₹15.8 | 13,845 | 23,920 |
| 23 Feb 2026 | ₹17.6 | ₹19.45 | ₹13.65 | ₹15.55 | 44,850 | 34,645 |
| 24 Feb 2026 | ₹13.3 | ₹16 | ₹9.8 | ₹10.6 | 61,035 | 51,675 |
| 25 Feb 2026 | ₹11.9 | ₹12.4 | ₹7.3 | ₹8.6 | 96,785 | 72,865 |
| 26 Feb 2026 | ₹8.75 | ₹8.75 | ₹5.65 | ₹6.45 | 85,410 | 1,05,170 |
| 27 Feb 2026 | ₹6.45 | ₹6.8 | ₹4.95 | ₹6.45 | 1,58,015 | 83,720 |
| 2 Mar 2026 | ₹5 | ₹10.5 | ₹4.2 | ₹5.25 | 2,28,085 | 1,45,145 |
| 4 Mar 2026 | ₹4.9 | ₹9.3 | ₹4 | ₹5.5 | 5,84,545 | 2,43,945 |
| 5 Mar 2026 | ₹5.95 | ₹6.1 | ₹3 | ₹3.05 | 7,49,255 | 2,76,835 |
| 6 Mar 2026 | ₹3 | ₹3.25 | ₹2.4 | ₹2.6 | 8,72,430 | 4,26,270 |
| 9 Mar 2026 | ₹2.6 | ₹3.5 | ₹2.2 | ₹3.1 | 27,91,035 | 11,55,700 |
| 10 Mar 2026 | ₹3.1 | ₹3.4 | ₹1.25 | ₹1.35 | 47,92,775 | 13,56,030 |
| 11 Mar 2026 | ₹1.55 | ₹1.55 | ₹1.2 | ₹1.3 | 86,62,160 | 20,34,175 |
| 12 Mar 2026 | ₹1.3 | ₹1.65 | ₹0.75 | ₹0.85 | 71,98,035 | 17,50,125 |
| 13 Mar 2026 | ₹0.9 | ₹1.1 | ₹0.65 | ₹0.75 | 51,05,035 | 20,89,685 |
| 16 Mar 2026 | ₹0.7 | ₹0.75 | ₹0.3 | ₹0.3 | 49,02,040 | 11,07,210 |
| 17 Mar 2026 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 17,86,070 | 6,72,230 |