NIFTY 50 21,000 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹3,513.15 and a low of ₹2,340. Final close ₹2,921.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹3,126.45 | ₹3,277.95 | ₹3,076.55 | ₹3,215.75 | 89,310 | 2,00,330 |
| 28 Apr 2026 | ₹3,200 | ₹3,246.5 | ₹3,034.35 | ₹3,058.3 | 91,260 | 2,74,040 |
| 29 Apr 2026 | ₹3,150 | ₹3,436 | ₹3,120.3 | ₹3,216.45 | 20,215 | 2,79,435 |
| 30 Apr 2026 | ₹3,199.4 | ₹3,199.4 | ₹2,863.6 | ₹3,115 | 33,930 | 2,85,480 |
| 4 May 2026 | ₹3,275 | ₹3,356.55 | ₹3,068.95 | ₹3,186 | 20,540 | 2,92,110 |
| 5 May 2026 | ₹3,088 | ₹3,121.1 | ₹2,930 | ₹3,105.1 | 17,940 | 2,97,895 |
| 6 May 2026 | ₹3,198.5 | ₹3,456.1 | ₹3,062.75 | ₹3,456.1 | 16,900 | 2,99,845 |
| 7 May 2026 | ₹3,380 | ₹3,513.15 | ₹3,305 | ₹3,386.05 | 8,060 | 2,98,025 |
| 8 May 2026 | ₹3,231 | ₹3,277.05 | ₹3,155 | ₹3,225 | 8,970 | 2,99,325 |
| 11 May 2026 | ₹3,041 | ₹3,041 | ₹2,855 | ₹2,859.75 | 14,755 | 2,99,715 |
| 12 May 2026 | ₹2,722 | ₹2,725 | ₹2,403.45 | ₹2,480 | 36,725 | 2,95,035 |
| 13 May 2026 | ₹2,470 | ₹2,609.95 | ₹2,340 | ₹2,472.65 | 31,655 | 2,90,095 |
| 14 May 2026 | ₹2,572 | ₹2,790.6 | ₹2,446 | ₹2,704.55 | 32,370 | 2,75,470 |
| 15 May 2026 | ₹2,730 | ₹2,845.45 | ₹2,597.55 | ₹2,625 | 19,565 | 2,69,165 |
| 18 May 2026 | ₹2,425.95 | ₹2,660.85 | ₹2,356.5 | ₹2,630 | 33,280 | 2,63,770 |
| 19 May 2026 | ₹2,724.05 | ₹2,765 | ₹2,594.15 | ₹2,604 | 24,570 | 2,54,410 |
| 20 May 2026 | ₹2,464.75 | ₹2,691.3 | ₹2,450.1 | ₹2,691.3 | 32,890 | 2,39,850 |
| 21 May 2026 | ₹2,760.25 | ₹2,805.8 | ₹2,559.45 | ₹2,628.5 | 36,855 | 2,20,805 |
| 22 May 2026 | ₹2,750 | ₹2,838.85 | ₹2,697.5 | ₹2,768.55 | 30,875 | 2,06,505 |
| 25 May 2026 | ₹2,995.95 | ₹3,125.15 | ₹2,950 | ₹3,125.15 | 88,985 | 1,61,850 |
| 26 May 2026 | ₹2,989.85 | ₹3,093.8 | ₹2,885 | ₹2,921.85 | 65,520 | 1,15,960 |