SENSEX 82,100 CE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,784.7 and a low of ₹46.65. Final close ₹148.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,426.5 | ₹1,684.2 | ₹1,396.45 | ₹1,684.2 | 660 | 560 |
| 28 Jan 2026 | ₹1,452.95 | ₹1,696.8 | ₹1,452.95 | ₹1,696.8 | 2,020 | 2,080 |
| 29 Jan 2026 | ₹1,500.65 | ₹1,920.7 | ₹1,366.75 | ₹1,864.15 | 2,920 | 3,220 |
| 30 Jan 2026 | ₹1,864.15 | ₹1,864.15 | ₹1,457.45 | ₹1,572.75 | 3,120 | 3,680 |
| 1 Feb 2026 | ₹1,558.25 | ₹1,842.3 | ₹715.75 | ₹732.8 | 2,820 | 4,080 |
| 2 Feb 2026 | ₹790 | ₹1,096.45 | ₹699.5 | ₹1,068.9 | 2,100 | 4,040 |
| 3 Feb 2026 | ₹2,000 | ₹2,784.7 | ₹2,000 | ₹2,349.2 | 1,320 | 3,640 |
| 4 Feb 2026 | ₹2,349.2 | ₹2,349.2 | ₹2,349.2 | ₹2,349.2 | 40 | 3,620 |
| 5 Feb 2026 | ₹2,000 | ₹2,000 | ₹1,951 | ₹1,951 | 60 | 3,580 |
| 6 Feb 2026 | ₹1,891.5 | ₹1,908.8 | ₹1,708.05 | ₹1,710.65 | 340 | 3,540 |
| 9 Feb 2026 | ₹2,450 | ₹2,450 | ₹2,400.9 | ₹2,411.7 | 60 | 3,540 |
| 10 Feb 2026 | ₹2,602.1 | ₹2,602.1 | ₹2,575.3 | ₹2,601.9 | 80 | 3,460 |
| 13 Feb 2026 | ₹1,365.7 | ₹1,427.15 | ₹1,121.4 | ₹1,121.4 | 3,140 | 1,580 |
| 16 Feb 2026 | ₹1,170.65 | ₹1,550 | ₹1,100.05 | ₹1,550 | 500 | 1,540 |
| 17 Feb 2026 | ₹1,366.7 | ₹1,674.05 | ₹1,352.15 | ₹1,674.05 | 140 | 1,480 |
| 18 Feb 2026 | ₹1,610.3 | ₹1,625.65 | ₹1,582.65 | ₹1,625.65 | 200 | 1,500 |
| 19 Feb 2026 | ₹1,855.05 | ₹1,879.8 | ₹740.2 | ₹750.75 | 20,020 | 10,600 |
| 20 Feb 2026 | ₹750.8 | ₹1,366 | ₹665.95 | ₹1,070.95 | 3,93,260 | 12,840 |
| 23 Feb 2026 | ₹1,215.6 | ₹1,560.9 | ₹1,105.1 | ₹1,341.4 | 14,520 | 8,320 |
| 24 Feb 2026 | ₹1,162.55 | ₹1,162.55 | ₹407.25 | ₹538.7 | 40,01,000 | 1,40,280 |
| 25 Feb 2026 | ₹650.05 | ₹975 | ₹317.4 | ₹378.05 | 1,07,60,640 | 1,50,640 |
| 26 Feb 2026 | ₹500 | ₹549.7 | ₹46.65 | ₹148.45 | 26,70,04,340 | 5,14,100 |