SENSEX 82,000 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,894.2 and a low of ₹85.25. Final close ₹247.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,569.95 | ₹1,777.3 | ₹1,350 | ₹1,755 | 13,680 | 7,500 |
| 28 Jan 2026 | ₹1,874.85 | ₹1,969.9 | ₹1,480 | ₹1,755 | 7,240 | 8,180 |
| 29 Jan 2026 | ₹1,634.5 | ₹1,972.9 | ₹1,420 | ₹1,909 | 19,920 | 13,740 |
| 30 Jan 2026 | ₹1,611.2 | ₹1,775 | ₹1,520 | ₹1,665.25 | 23,780 | 18,020 |
| 1 Feb 2026 | ₹1,620.05 | ₹1,900 | ₹683.85 | ₹776.75 | 37,480 | 19,000 |
| 2 Feb 2026 | ₹820.05 | ₹1,171.85 | ₹700.05 | ₹1,107.95 | 23,020 | 16,760 |
| 3 Feb 2026 | ₹2,544.7 | ₹2,894.2 | ₹1,967.25 | ₹2,435 | 12,280 | 8,420 |
| 4 Feb 2026 | ₹2,500 | ₹2,570 | ₹2,300.7 | ₹2,387.45 | 1,540 | 9,180 |
| 5 Feb 2026 | ₹2,300 | ₹2,310 | ₹1,978.25 | ₹1,978.25 | 1,840 | 10,120 |
| 6 Feb 2026 | ₹1,938.4 | ₹2,050 | ₹1,700 | ₹2,050 | 560 | 10,200 |
| 9 Feb 2026 | ₹2,470.75 | ₹2,520.7 | ₹2,400 | ₹2,455 | 800 | 9,960 |
| 10 Feb 2026 | ₹2,625 | ₹2,700 | ₹2,529.8 | ₹2,529.8 | 220 | 9,880 |
| 11 Feb 2026 | ₹2,751 | ₹2,751 | ₹2,500 | ₹2,540 | 2,220 | 9,520 |
| 12 Feb 2026 | ₹2,650 | ₹2,650 | ₹1,981.25 | ₹2,040 | 1,320 | 9,980 |
| 13 Feb 2026 | ₹1,700 | ₹1,700 | ₹1,180.8 | ₹1,200.1 | 10,740 | 10,520 |
| 16 Feb 2026 | ₹1,097.95 | ₹1,720 | ₹1,053.15 | ₹1,720 | 11,500 | 11,060 |
| 17 Feb 2026 | ₹1,470 | ₹1,844 | ₹1,400 | ₹1,715 | 6,220 | 9,660 |
| 18 Feb 2026 | ₹1,670 | ₹1,916.1 | ₹1,456 | ₹1,916.1 | 29,640 | 30,760 |
| 19 Feb 2026 | ₹1,920 | ₹1,976.5 | ₹800 | ₹843 | 1,77,980 | 79,760 |
| 20 Feb 2026 | ₹745.05 | ₹1,451.3 | ₹727.9 | ₹1,136.55 | 9,63,340 | 78,440 |
| 23 Feb 2026 | ₹1,349.95 | ₹1,655.65 | ₹1,180 | ₹1,414.4 | 1,25,860 | 66,380 |
| 24 Feb 2026 | ₹1,300 | ₹1,300 | ₹458.45 | ₹604 | 53,17,180 | 3,21,960 |
| 25 Feb 2026 | ₹669.95 | ₹1,065.65 | ₹376 | ₹445.55 | 1,34,73,920 | 3,47,060 |
| 26 Feb 2026 | ₹499.95 | ₹638.35 | ₹85.25 | ₹247.75 | 14,97,91,840 | 8,50,420 |