NIFTY 50 24,400 PE traded across 21 sessions from 20 Apr 2026 to 19 May 2026, with a life-high of ₹1,095.2 and a low of ₹214.95. Final close ₹782.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Apr 2026 | ₹451.5 | ₹479.15 | ₹399.9 | ₹475.55 | 10,725 | 3,705 |
| 21 Apr 2026 | ₹420.15 | ₹420.15 | ₹332.5 | ₹341.95 | 2,275 | 3,835 |
| 22 Apr 2026 | ₹385 | ₹467.8 | ₹384.95 | ₹428.8 | 22,230 | 15,210 |
| 23 Apr 2026 | ₹532.7 | ₹558.2 | ₹477.4 | ₹543.2 | 7,800 | 12,285 |
| 24 Apr 2026 | ₹540 | ₹729.15 | ₹534.45 | ₹655.9 | 7,085 | 9,685 |
| 27 Apr 2026 | ₹585.2 | ₹593.15 | ₹515.8 | ₹519.5 | 21,970 | 19,955 |
| 28 Apr 2026 | ₹547.7 | ₹574 | ₹460.7 | ₹569.75 | 9,230 | 20,605 |
| 29 Apr 2026 | ₹494.2 | ₹496.5 | ₹343.95 | ₹465.4 | 46,605 | 43,095 |
| 30 Apr 2026 | ₹536.65 | ₹721.3 | ₹522 | ₹525 | 22,815 | 29,185 |
| 4 May 2026 | ₹403.25 | ₹540.35 | ₹351.6 | ₹454.75 | 51,545 | 44,980 |
| 5 May 2026 | ₹538.85 | ₹608 | ₹457 | ₹465.3 | 33,540 | 46,995 |
| 6 May 2026 | ₹338 | ₹507.55 | ₹249.9 | ₹251.25 | 5,73,950 | 2,13,265 |
| 7 May 2026 | ₹250 | ₹330.45 | ₹214.95 | ₹262.95 | 27,74,135 | 5,91,955 |
| 8 May 2026 | ₹330.95 | ₹411.2 | ₹320.25 | ₹350.05 | 9,55,955 | 5,38,785 |
| 11 May 2026 | ₹350.05 | ₹612.6 | ₹350.05 | ₹609.95 | 5,43,790 | 4,66,245 |
| 12 May 2026 | ₹688.95 | ₹1,008.5 | ₹683.15 | ₹950.45 | 1,79,010 | 4,57,925 |
| 13 May 2026 | ₹900 | ₹1,095.2 | ₹799 | ₹935.65 | 1,20,380 | 4,28,480 |
| 14 May 2026 | ₹845.7 | ₹975 | ₹625.2 | ₹671.3 | 2,15,800 | 3,60,555 |
| 15 May 2026 | ₹677.15 | ₹824.55 | ₹571 | ₹749.7 | 5,13,500 | 2,74,170 |
| 18 May 2026 | ₹944.95 | ₹1,070.4 | ₹710.6 | ₹751.9 | 3,84,605 | 2,11,835 |
| 19 May 2026 | ₹694.65 | ₹782.7 | ₹617 | ₹782 | 1,35,720 | 1,84,405 |