NIFTY 50 25,300 PE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹1,903.05 and a low of ₹842.25. Final close ₹1,378.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,225.45 | ₹1,250.95 | ₹1,140 | ₹1,160 | 3,640 | 16,900 |
| 28 Apr 2026 | ₹1,169.9 | ₹1,281.35 | ₹1,082.25 | ₹1,253.8 | 48,490 | 58,305 |
| 29 Apr 2026 | ₹1,128 | ₹1,128 | ₹931.65 | ₹1,121 | 26,650 | 56,485 |
| 30 Apr 2026 | ₹1,335 | ₹1,443.45 | ₹1,206.95 | ₹1,225 | 2,535 | 56,355 |
| 4 May 2026 | ₹1,063.45 | ₹1,183.35 | ₹1,011.6 | ₹1,183.35 | 12,415 | 57,005 |
| 5 May 2026 | ₹1,257.25 | ₹1,333 | ₹1,204.3 | ₹1,226 | 1,040 | 56,940 |
| 6 May 2026 | ₹1,039.95 | ₹1,217.95 | ₹890 | ₹897.6 | 5,785 | 55,250 |
| 7 May 2026 | ₹869.35 | ₹990.05 | ₹842.25 | ₹931.45 | 5,525 | 56,615 |
| 8 May 2026 | ₹1,029.6 | ₹1,132.55 | ₹1,029.6 | ₹1,073.05 | 1,105 | 56,615 |
| 11 May 2026 | ₹1,357 | ₹1,447.1 | ₹1,260 | ₹1,435 | 3,120 | 58,435 |
| 12 May 2026 | ₹1,649.3 | ₹1,792 | ₹1,649.3 | ₹1,782 | 975 | 57,590 |
| 13 May 2026 | ₹1,882 | ₹1,882 | ₹1,720 | ₹1,800 | 3,705 | 55,120 |
| 14 May 2026 | ₹1,748.6 | ₹1,845 | ₹1,489.1 | ₹1,593.4 | 6,695 | 52,260 |
| 15 May 2026 | ₹1,612.2 | ₹1,612.2 | ₹1,510 | ₹1,510 | 260 | 52,000 |
| 18 May 2026 | ₹1,894.35 | ₹1,903.05 | ₹1,597.5 | ₹1,649.45 | 4,745 | 53,105 |
| 19 May 2026 | ₹1,540.1 | ₹1,707.5 | ₹1,540.1 | ₹1,707.5 | 2,860 | 52,780 |
| 20 May 2026 | ₹1,810 | ₹1,829 | ₹1,613.15 | ₹1,613.15 | 8,190 | 50,050 |
| 21 May 2026 | ₹1,531 | ₹1,693.35 | ₹1,495 | ₹1,668 | 1,625 | 49,075 |
| 22 May 2026 | ₹1,550 | ₹1,604.7 | ₹1,470 | ₹1,549.8 | 8,775 | 42,055 |
| 25 May 2026 | ₹1,330 | ₹1,355.1 | ₹1,232.85 | ₹1,232.85 | 17,745 | 0 |
| 26 May 2026 | ₹1,317.5 | ₹1,410 | ₹1,229.7 | ₹1,378.95 | 23,725 | 0 |