NIFTY 50 23,650 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹943.1 and a low of ₹100.4. Final close ₹263.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹803.95 | ₹851.95 | ₹768 | ₹848.85 | 1,690 | 5,525 |
| 28 Apr 2026 | ₹781 | ₹826 | ₹715 | ₹715 | 1,365 | 5,785 |
| 29 Apr 2026 | ₹822.6 | ₹854.05 | ₹822.6 | ₹853.55 | 715 | 5,850 |
| 30 Apr 2026 | ₹653.45 | ₹743.95 | ₹600.35 | ₹735 | 9,815 | 7,735 |
| 4 May 2026 | ₹845 | ₹853 | ₹708.85 | ₹771.05 | 715 | 7,930 |
| 5 May 2026 | ₹701.05 | ₹716.2 | ₹626.65 | ₹665 | 1,560 | 7,995 |
| 6 May 2026 | ₹740 | ₹910.4 | ₹643.15 | ₹910.4 | 845 | 7,540 |
| 7 May 2026 | ₹875.65 | ₹943.1 | ₹825.3 | ₹825.3 | 390 | 7,475 |
| 8 May 2026 | ₹810.4 | ₹810.4 | ₹685.15 | ₹728.85 | 4,615 | 8,320 |
| 11 May 2026 | ₹548.55 | ₹583.85 | ₹472.05 | ₹474.4 | 17,355 | 12,675 |
| 12 May 2026 | ₹437.85 | ₹437.85 | ₹237.3 | ₹260.05 | 7,64,400 | 2,79,370 |
| 13 May 2026 | ₹235 | ₹326.8 | ₹207.85 | ₹246.8 | 4,60,980 | 2,73,520 |
| 14 May 2026 | ₹276.05 | ₹389.45 | ₹222.5 | ₹345.55 | 8,60,990 | 2,95,425 |
| 15 May 2026 | ₹360 | ₹416.4 | ₹266 | ₹302.95 | 7,88,450 | 3,17,720 |
| 18 May 2026 | ₹230.1 | ₹296 | ₹154.45 | ₹273.3 | 23,56,380 | 4,57,795 |
| 19 May 2026 | ₹270.85 | ₹306 | ₹187.45 | ₹192.4 | 63,36,135 | 11,81,505 |
| 20 May 2026 | ₹127 | ₹233.4 | ₹100.4 | ₹226.8 | 7,55,69,650 | 17,86,915 |
| 21 May 2026 | ₹281 | ₹291.7 | ₹138.05 | ₹163.3 | 6,74,51,020 | 30,00,140 |
| 22 May 2026 | ₹185 | ₹275.8 | ₹158.8 | ₹213.55 | 5,24,86,005 | 11,25,605 |
| 25 May 2026 | ₹300 | ₹472.45 | ₹300 | ₹466.2 | 29,35,465 | 5,36,965 |
| 26 May 2026 | ₹502.9 | ₹502.9 | ₹225.45 | ₹263.4 | 21,96,285 | 4,04,170 |