NIFTY 50 25,050 CE traded across 21 sessions from 4 May 2026 to 2 Jun 2026, with a life-high of ₹178.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2026 | ₹146 | ₹146 | ₹146 | ₹146 | 65 | 1,300 |
| 5 May 2026 | ₹115.8 | ₹118.1 | ₹89.8 | ₹107.4 | 4,810 | 1,820 |
| 6 May 2026 | ₹126.3 | ₹167.8 | ₹100.9 | ₹159.8 | 3,705 | 1,235 |
| 7 May 2026 | ₹159.8 | ₹178.75 | ₹135.5 | ₹140.65 | 3,380 | 1,365 |
| 8 May 2026 | ₹107.95 | ₹118 | ₹102.7 | ₹110.2 | 5,005 | 2,795 |
| 11 May 2026 | ₹70.9 | ₹73.55 | ₹59.05 | ₹59.05 | 4,030 | 4,485 |
| 12 May 2026 | ₹47.85 | ₹48.35 | ₹29 | ₹31.3 | 11,635 | 4,615 |
| 13 May 2026 | ₹31.6 | ₹31.6 | ₹23.8 | ₹28 | 12,675 | 8,580 |
| 14 May 2026 | ₹28 | ₹33.25 | ₹20.95 | ₹29.35 | 21,970 | 7,085 |
| 15 May 2026 | ₹29.9 | ₹34.7 | ₹20.7 | ₹22.85 | 13,065 | 6,890 |
| 18 May 2026 | ₹14.2 | ₹17.05 | ₹12.05 | ₹15.7 | 22,750 | 9,880 |
| 19 May 2026 | ₹16.45 | ₹16.45 | ₹8 | ₹9.6 | 23,010 | 15,665 |
| 20 May 2026 | ₹8.8 | ₹9.65 | ₹7.05 | ₹8.05 | 70,135 | 15,730 |
| 21 May 2026 | ₹8.05 | ₹9.3 | ₹5.95 | ₹6.95 | 1,10,565 | 36,530 |
| 22 May 2026 | ₹6.05 | ₹6.7 | ₹4.35 | ₹5.9 | 2,74,430 | 87,165 |
| 25 May 2026 | ₹7.15 | ₹12.2 | ₹4.6 | ₹10.25 | 9,17,085 | 1,98,315 |
| 26 May 2026 | ₹15 | ₹15 | ₹4 | ₹4 | 17,36,605 | 3,74,530 |
| 27 May 2026 | ₹4 | ₹4 | ₹1.9 | ₹2.5 | 52,01,040 | 5,23,445 |
| 29 May 2026 | ₹2.15 | ₹2.75 | ₹1.55 | ₹2.4 | 83,51,590 | 13,17,550 |
| 1 Jun 2026 | ₹2.4 | ₹2.4 | ₹0.8 | ₹0.9 | 46,20,135 | 7,07,200 |
| 2 Jun 2026 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.05 | 19,24,780 | 0 |