NIFTY 50 25,050 CE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹164.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹145.15 | ₹153.25 | ₹129.5 | ₹143.25 | 42,185 | 34,840 |
| 28 Apr 2026 | ₹115.65 | ₹133 | ₹96.8 | ₹100 | 56,810 | 37,310 |
| 29 Apr 2026 | ₹103.3 | ₹164.95 | ₹99.4 | ₹118.05 | 1,16,545 | 56,810 |
| 30 Apr 2026 | ₹85 | ₹110.5 | ₹74.3 | ₹109.55 | 77,610 | 61,295 |
| 4 May 2026 | ₹120 | ₹129.95 | ₹89.05 | ₹99.55 | 1,05,430 | 70,135 |
| 5 May 2026 | ₹76.05 | ₹84.45 | ₹60.75 | ₹69.65 | 98,280 | 65,260 |
| 6 May 2026 | ₹72.6 | ₹123.45 | ₹61.1 | ₹117.5 | 1,25,775 | 78,910 |
| 7 May 2026 | ₹103.15 | ₹131.4 | ₹89.05 | ₹96.4 | 2,01,955 | 74,945 |
| 8 May 2026 | ₹84.6 | ₹84.6 | ₹62.3 | ₹65.7 | 1,40,400 | 78,845 |
| 11 May 2026 | ₹42.05 | ₹42.8 | ₹30.8 | ₹30.8 | 1,84,145 | 1,18,300 |
| 12 May 2026 | ₹29.9 | ₹29.9 | ₹13.95 | ₹16.1 | 2,69,620 | 1,49,695 |
| 13 May 2026 | ₹15.35 | ₹15.35 | ₹11.55 | ₹11.75 | 2,92,110 | 1,14,075 |
| 14 May 2026 | ₹11.1 | ₹14.45 | ₹8 | ₹11.3 | 3,08,815 | 1,27,660 |
| 15 May 2026 | ₹12.4 | ₹13.55 | ₹7.25 | ₹7.9 | 5,81,750 | 1,65,880 |
| 18 May 2026 | ₹5 | ₹5.2 | ₹3.7 | ₹4.45 | 7,54,780 | 2,46,480 |
| 19 May 2026 | ₹4.75 | ₹4.75 | ₹2.05 | ₹2.25 | 15,80,020 | 3,76,935 |
| 20 May 2026 | ₹2.1 | ₹2.15 | ₹1.55 | ₹1.55 | 29,44,565 | 8,43,245 |
| 21 May 2026 | ₹1.95 | ₹3.05 | ₹1.65 | ₹2.05 | 44,73,365 | 9,91,835 |
| 22 May 2026 | ₹1.95 | ₹2.05 | ₹1.2 | ₹1.7 | 38,11,665 | 10,07,370 |
| 25 May 2026 | ₹1.75 | ₹1.75 | ₹0.9 | ₹1 | 47,41,425 | 10,91,675 |
| 26 May 2026 | ₹0.9 | ₹1.2 | ₹0.05 | ₹0.05 | 90,40,135 | 13,37,765 |