SENSEX 86,100 PE traded across 22 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,674.5 and a low of ₹417.75. Final close ₹692.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,137.55 | ₹1,336.45 | ₹1,137.55 | ₹1,336.45 | 220 | 600 |
| 25 Nov 2025 | ₹536.8 | ₹1,458.65 | ₹536.8 | ₹1,458.65 | 12,280 | 8,720 |
| 26 Nov 2025 | ₹1,073.95 | ₹1,082.75 | ₹893.2 | ₹934.6 | 1,500 | 8,600 |
| 27 Nov 2025 | ₹856.95 | ₹946 | ₹760 | ₹814.7 | 1,260 | 8,680 |
| 28 Nov 2025 | ₹803.55 | ₹804.3 | ₹731.7 | ₹760.15 | 1,640 | 8,740 |
| 1 Dec 2025 | ₹657.9 | ₹865 | ₹640 | ₹802.7 | 3,200 | 8,640 |
| 2 Dec 2025 | ₹914.65 | ₹1,065.7 | ₹914.65 | ₹968.7 | 3,000 | 6,140 |
| 3 Dec 2025 | ₹1,196.9 | ₹1,196.95 | ₹1,162.65 | ₹1,162.65 | 140 | 6,120 |
| 4 Dec 2025 | ₹1,140.25 | ₹1,158.65 | ₹868.95 | ₹960 | 1,740 | 4,640 |
| 5 Dec 2025 | ₹958.1 | ₹970.75 | ₹656.45 | ₹657.7 | 5,120 | 2,840 |
| 8 Dec 2025 | ₹712.2 | ₹1,156.4 | ₹684.7 | ₹1,049.15 | 860 | 2,240 |
| 9 Dec 2025 | ₹1,250.05 | ₹1,339.15 | ₹1,102 | ₹1,339.15 | 160 | 2,200 |
| 11 Dec 2025 | ₹1,438.5 | ₹1,438.5 | ₹1,347.5 | ₹1,351.2 | 180 | 2,060 |
| 12 Dec 2025 | ₹928.4 | ₹1,062.8 | ₹839 | ₹865 | 1,740 | 2,280 |
| 15 Dec 2025 | ₹1,050 | ₹1,185.4 | ₹892.5 | ₹925.25 | 1,920 | 1,880 |
| 16 Dec 2025 | ₹1,180 | ₹1,255 | ₹1,160 | ₹1,194.05 | 780 | 1,840 |
| 17 Dec 2025 | ₹1,305.6 | ₹1,430 | ₹1,150 | ₹1,391.3 | 1,600 | 1,540 |
| 18 Dec 2025 | ₹1,564.7 | ₹1,674.5 | ₹1,318.9 | ₹1,522.8 | 2,440 | 2,300 |
| 19 Dec 2025 | ₹1,176.65 | ₹1,230.65 | ₹1,035 | ₹1,126.25 | 11,820 | 2,940 |
| 22 Dec 2025 | ₹887.25 | ₹887.25 | ₹614.25 | ₹626.5 | 1,72,020 | 14,060 |
| 23 Dec 2025 | ₹548.9 | ₹749 | ₹465.1 | ₹599.1 | 6,06,720 | 28,820 |
| 24 Dec 2025 | ₹650 | ₹748.95 | ₹417.75 | ₹692.2 | 17,44,800 | 23,480 |