NIFTY 50 26,000 PE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹2,662 and a low of ₹1,462.3. Final close ₹2,091.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹1,821.25 | ₹1,900 | ₹1,748.1 | ₹1,766.75 | 6,44,605 | 16,40,535 |
| 28 Apr 2026 | ₹1,778.2 | ₹1,930.6 | ₹1,708.2 | ₹1,893.85 | 4,66,830 | 20,23,710 |
| 29 Apr 2026 | ₹1,825.45 | ₹1,836.8 | ₹1,535.7 | ₹1,749.75 | 1,08,420 | 20,37,165 |
| 30 Apr 2026 | ₹1,898.9 | ₹2,114.2 | ₹1,830.15 | ₹1,852.5 | 50,505 | 20,56,405 |
| 4 May 2026 | ₹1,766.55 | ₹1,902.1 | ₹1,620 | ₹1,787.15 | 87,490 | 20,47,890 |
| 5 May 2026 | ₹1,968.15 | ₹2,042.05 | ₹1,845 | ₹1,849.55 | 69,745 | 20,65,505 |
| 6 May 2026 | ₹1,786.75 | ₹1,924.95 | ₹1,525 | ₹1,530.55 | 1,43,390 | 19,72,490 |
| 7 May 2026 | ₹1,563.15 | ₹1,665.15 | ₹1,462.3 | ₹1,580.6 | 61,425 | 19,65,795 |
| 8 May 2026 | ₹1,712.3 | ₹1,825.6 | ₹1,699 | ₹1,760 | 50,635 | 19,46,165 |
| 11 May 2026 | ₹1,912.6 | ₹2,133 | ₹1,912.6 | ₹2,131 | 4,29,910 | 16,13,170 |
| 12 May 2026 | ₹2,206.05 | ₹2,579.85 | ₹2,206.05 | ₹2,510.4 | 1,28,700 | 15,88,795 |
| 13 May 2026 | ₹2,516.6 | ₹2,662 | ₹2,363.6 | ₹2,505.65 | 55,315 | 15,54,215 |
| 14 May 2026 | ₹2,450 | ₹2,538.95 | ₹2,185.75 | ₹2,241.9 | 2,64,485 | 17,36,605 |
| 15 May 2026 | ₹2,240.55 | ₹2,381.95 | ₹2,145 | ₹2,321.55 | 20,995 | 17,39,530 |
| 18 May 2026 | ₹2,574.6 | ₹2,629.45 | ₹2,290 | ₹2,329.1 | 55,900 | 17,41,935 |
| 19 May 2026 | ₹2,282.6 | ₹2,399.95 | ₹2,220 | ₹2,384.75 | 1,16,740 | 17,09,890 |
| 20 May 2026 | ₹2,580.6 | ₹2,607.7 | ₹2,296.65 | ₹2,296.65 | 1,50,345 | 15,96,530 |
| 21 May 2026 | ₹2,225 | ₹2,442 | ₹2,169.35 | ₹2,369.25 | 92,235 | 15,20,935 |
| 22 May 2026 | ₹2,274 | ₹2,312.35 | ₹2,153.55 | ₹2,220 | 8,13,020 | 10,29,795 |
| 25 May 2026 | ₹2,050 | ₹2,061.4 | ₹1,894 | ₹1,895.65 | 5,70,375 | 7,72,720 |
| 26 May 2026 | ₹2,000 | ₹2,130.05 | ₹1,918.15 | ₹2,091 | 3,83,825 | 7,42,040 |