NIFTY 50 25,000 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹181.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹168 | ₹170.15 | ₹141.3 | ₹158.4 | 31,64,135 | 34,27,125 |
| 28 Apr 2026 | ₹141 | ₹148.25 | ₹107 | ₹110 | 48,22,415 | 44,31,310 |
| 29 Apr 2026 | ₹121 | ₹181.45 | ₹110 | ₹130 | 53,46,510 | 42,37,025 |
| 30 Apr 2026 | ₹105 | ₹123.1 | ₹81.75 | ₹116.3 | 56,17,950 | 49,47,735 |
| 4 May 2026 | ₹116.5 | ₹144.8 | ₹98.4 | ₹110.5 | 60,02,425 | 52,66,495 |
| 5 May 2026 | ₹94.9 | ₹96.05 | ₹67.35 | ₹79.4 | 43,41,155 | 54,08,910 |
| 6 May 2026 | ₹85 | ₹138.6 | ₹70.7 | ₹132.3 | 72,18,120 | 54,80,670 |
| 7 May 2026 | ₹140 | ₹146.05 | ₹99.5 | ₹108.4 | 65,74,165 | 57,61,860 |
| 8 May 2026 | ₹89.95 | ₹89.95 | ₹70.1 | ₹74.65 | 67,79,500 | 61,53,485 |
| 11 May 2026 | ₹55 | ₹59.6 | ₹34.5 | ₹34.5 | 90,11,730 | 53,35,655 |
| 12 May 2026 | ₹28.4 | ₹31.85 | ₹15 | ₹17.95 | 67,14,890 | 53,68,610 |
| 13 May 2026 | ₹16 | ₹17.7 | ₹12.75 | ₹13 | 44,41,645 | 49,28,105 |
| 14 May 2026 | ₹13.9 | ₹16.5 | ₹9.5 | ₹13.15 | 63,86,185 | 48,77,275 |
| 15 May 2026 | ₹11.5 | ₹15.6 | ₹8.4 | ₹9.05 | 53,69,130 | 51,86,740 |
| 18 May 2026 | ₹6.9 | ₹6.9 | ₹4.3 | ₹5.55 | 78,98,280 | 55,63,220 |
| 19 May 2026 | ₹4.45 | ₹5.5 | ₹2.5 | ₹2.7 | 1,78,24,430 | 77,71,205 |
| 20 May 2026 | ₹2 | ₹2.45 | ₹1.85 | ₹1.9 | 2,77,62,215 | 87,41,460 |
| 21 May 2026 | ₹1.95 | ₹3.3 | ₹1.9 | ₹2.2 | 4,28,49,235 | 1,32,66,760 |
| 22 May 2026 | ₹1.95 | ₹2.05 | ₹1.45 | ₹1.8 | 3,90,70,460 | 1,18,31,560 |
| 25 May 2026 | ₹1.05 | ₹1.8 | ₹1 | ₹1.2 | 5,79,21,370 | 1,21,96,340 |
| 26 May 2026 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 8,45,52,260 | 89,13,905 |