NIFTY 50 27,000 PE traded across 21 sessions from 27 Apr 2026 to 26 May 2026, with a life-high of ₹3,650 and a low of ₹2,465.7. Final close ₹3,093.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2026 | ₹2,769.3 | ₹2,865.7 | ₹2,711.8 | ₹2,724 | 3,28,120 | 7,06,940 |
| 28 Apr 2026 | ₹2,825 | ₹2,906.25 | ₹2,681.95 | ₹2,876.15 | 1,02,505 | 7,88,515 |
| 29 Apr 2026 | ₹2,770.1 | ₹2,805 | ₹2,513.3 | ₹2,725 | 48,425 | 7,96,445 |
| 30 Apr 2026 | ₹2,900 | ₹3,103.7 | ₹2,815.6 | ₹2,826.25 | 36,335 | 8,01,515 |
| 4 May 2026 | ₹2,720.95 | ₹2,867 | ₹2,600 | ₹2,768.5 | 16,380 | 8,05,090 |
| 5 May 2026 | ₹2,954.65 | ₹3,012 | ₹2,830 | ₹2,836.6 | 23,140 | 8,05,870 |
| 6 May 2026 | ₹2,748.5 | ₹2,904.4 | ₹2,506.75 | ₹2,521.6 | 31,265 | 8,07,690 |
| 7 May 2026 | ₹2,588.2 | ₹2,636 | ₹2,465.7 | ₹2,562.55 | 24,050 | 8,17,115 |
| 8 May 2026 | ₹2,730 | ₹2,815 | ₹2,693.7 | ₹2,740 | 8,840 | 8,14,125 |
| 11 May 2026 | ₹3,010 | ₹3,120 | ₹2,960 | ₹3,120 | 17,355 | 8,08,080 |
| 12 May 2026 | ₹3,240.05 | ₹3,564.75 | ₹3,237.45 | ₹3,502.3 | 42,185 | 8,08,015 |
| 13 May 2026 | ₹3,537.8 | ₹3,650 | ₹3,355 | ₹3,505 | 23,465 | 7,99,370 |
| 14 May 2026 | ₹3,440 | ₹3,530 | ₹3,189.55 | ₹3,235.05 | 40,755 | 7,88,320 |
| 15 May 2026 | ₹3,235.05 | ₹3,380 | ₹3,140 | ₹3,303.45 | 24,310 | 7,83,770 |
| 18 May 2026 | ₹3,510 | ₹3,630.85 | ₹3,291 | ₹3,352.05 | 42,380 | 7,68,625 |
| 19 May 2026 | ₹3,279.8 | ₹3,396.75 | ₹3,223 | ₹3,390 | 43,810 | 7,39,960 |
| 20 May 2026 | ₹3,559.85 | ₹3,563.7 | ₹3,294.35 | ₹3,294.35 | 84,240 | 6,75,870 |
| 21 May 2026 | ₹3,196.5 | ₹3,440 | ₹3,191 | ₹3,366.15 | 78,390 | 6,15,615 |
| 22 May 2026 | ₹3,295 | ₹3,300.55 | ₹3,160.6 | ₹3,215.3 | 1,87,200 | 4,73,330 |
| 25 May 2026 | ₹3,030 | ₹3,070.35 | ₹2,900 | ₹2,900 | 2,82,165 | 3,12,325 |
| 26 May 2026 | ₹3,038.35 | ₹3,132.45 | ₹2,923.3 | ₹3,093.85 | 1,52,880 | 2,91,720 |