SENSEX 82,300 PE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,036.5 and a low of ₹16.5. Final close ₹51.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,499.2 | ₹1,546.3 | ₹1,039.95 | ₹1,043.8 | 260 | 1,060 |
| 28 Jan 2026 | ₹946.1 | ₹1,055.55 | ₹900 | ₹918 | 1,320 | 940 |
| 29 Jan 2026 | ₹1,000 | ₹1,206.95 | ₹694.25 | ₹824.7 | 2,520 | 1,540 |
| 30 Jan 2026 | ₹804.8 | ₹1,138.5 | ₹804.8 | ₹960.2 | 2,320 | 2,080 |
| 1 Feb 2026 | ₹936.95 | ₹2,036.5 | ₹805.7 | ₹1,600 | 2,240 | 2,560 |
| 2 Feb 2026 | ₹1,650 | ₹1,891 | ₹1,303.9 | ₹1,303.9 | 860 | 2,200 |
| 5 Feb 2026 | ₹330.1 | ₹428.05 | ₹330.1 | ₹392.7 | 4,740 | 3,120 |
| 6 Feb 2026 | ₹400.75 | ₹473.25 | ₹324.05 | ₹330.65 | 1,900 | 2,380 |
| 9 Feb 2026 | ₹216.05 | ₹231.65 | ₹206.4 | ₹224.8 | 1,740 | 2,020 |
| 10 Feb 2026 | ₹176 | ₹184.15 | ₹154.05 | ₹161.65 | 3,400 | 1,820 |
| 11 Feb 2026 | ₹132.55 | ₹146.1 | ₹129.6 | ₹146.1 | 900 | 1,780 |
| 12 Feb 2026 | ₹153.15 | ₹200.15 | ₹143.85 | ₹179.25 | 3,320 | 2,420 |
| 13 Feb 2026 | ₹256.75 | ₹574.45 | ₹256.75 | ₹554 | 15,960 | 4,340 |
| 16 Feb 2026 | ₹554.8 | ₹566.15 | ₹277.95 | ₹280.6 | 20,840 | 4,040 |
| 17 Feb 2026 | ₹330 | ₹334.4 | ₹190 | ₹198.3 | 32,860 | 11,600 |
| 18 Feb 2026 | ₹162.75 | ₹205 | ₹117 | ₹125.25 | 53,200 | 13,360 |
| 19 Feb 2026 | ₹94.35 | ₹596.1 | ₹83.5 | ₹586 | 4,45,240 | 55,340 |
| 20 Feb 2026 | ₹570 | ₹570 | ₹246.8 | ₹317.2 | 79,93,580 | 1,74,800 |
| 23 Feb 2026 | ₹274.25 | ₹274.25 | ₹144.95 | ₹175 | 37,90,960 | 1,63,720 |
| 24 Feb 2026 | ₹207.25 | ₹595 | ₹181.15 | ₹366 | 1,45,00,980 | 2,59,220 |
| 25 Feb 2026 | ₹316.2 | ₹374.95 | ₹72.65 | ₹257.55 | 9,51,84,340 | 8,58,000 |
| 26 Feb 2026 | ₹196 | ₹371.6 | ₹16.5 | ₹51.35 | 50,81,67,480 | 22,07,560 |