NIFTY 50 25,000 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹199.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹168.6 | ₹191.1 | ₹140 | ₹151.95 | 37,635 | 31,460 |
| 5 May 2026 | ₹115 | ₹133.65 | ₹102.05 | ₹119.9 | 68,185 | 46,280 |
| 6 May 2026 | ₹138.4 | ₹188.85 | ₹108.55 | ₹182.45 | 89,570 | 53,625 |
| 7 May 2026 | ₹167 | ₹199.15 | ₹145.1 | ₹159.7 | 96,135 | 63,050 |
| 8 May 2026 | ₹130.2 | ₹133.9 | ₹113 | ₹115.9 | 1,06,405 | 73,320 |
| 11 May 2026 | ₹75.4 | ₹84.8 | ₹63.8 | ₹64.35 | 2,43,685 | 1,33,770 |
| 12 May 2026 | ₹66.6 | ₹66.6 | ₹30.85 | ₹34.65 | 3,75,960 | 1,52,945 |
| 13 May 2026 | ₹33.45 | ₹37.5 | ₹28.2 | ₹30.2 | 3,07,060 | 1,88,760 |
| 14 May 2026 | ₹31.95 | ₹38.4 | ₹20.5 | ₹34.45 | 6,07,295 | 2,14,565 |
| 15 May 2026 | ₹33 | ₹40 | ₹22.8 | ₹25.1 | 5,86,105 | 2,71,765 |
| 18 May 2026 | ₹24 | ₹24 | ₹13.5 | ₹18.5 | 8,89,655 | 3,54,965 |
| 19 May 2026 | ₹17.35 | ₹18.95 | ₹10 | ₹10.6 | 8,68,205 | 4,23,475 |
| 20 May 2026 | ₹8.55 | ₹11.3 | ₹6.9 | ₹9.4 | 11,97,690 | 6,04,825 |
| 21 May 2026 | ₹10.5 | ₹11.75 | ₹6.75 | ₹7.85 | 23,10,945 | 8,39,800 |
| 22 May 2026 | ₹8.55 | ₹9 | ₹5.2 | ₹7.7 | 30,90,425 | 13,83,915 |
| 25 May 2026 | ₹9.85 | ₹13.2 | ₹5.65 | ₹12.85 | 82,15,025 | 28,76,055 |
| 26 May 2026 | ₹9.7 | ₹12.75 | ₹4.8 | ₹4.8 | 1,58,46,090 | 57,75,120 |
| 27 May 2026 | ₹3.1 | ₹4.3 | ₹2.2 | ₹2.8 | 4,38,41,980 | 88,32,460 |
| 29 May 2026 | ₹2.4 | ₹2.9 | ₹1.85 | ₹2.6 | 7,95,46,805 | 1,52,80,850 |
| 1 Jun 2026 | ₹1.2 | ₹1.95 | ₹0.95 | ₹1.05 | 6,10,20,895 | 1,28,72,795 |
| 2 Jun 2026 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 3,70,25,040 | 54,02,800 |