SENSEX 82,400 PE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,078.55 and a low of ₹42.2. Final close ₹150.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,330 | ₹1,462.8 | ₹1,092.6 | ₹1,092.6 | 180 | 1,180 |
| 28 Jan 2026 | ₹1,230.9 | ₹1,230.9 | ₹978.75 | ₹1,016.4 | 800 | 1,240 |
| 29 Jan 2026 | ₹1,176.65 | ₹1,178.85 | ₹820.65 | ₹835.35 | 1,780 | 1,880 |
| 30 Jan 2026 | ₹1,027.9 | ₹1,165.6 | ₹932 | ₹951.3 | 680 | 2,100 |
| 1 Feb 2026 | ₹985.55 | ₹2,078.55 | ₹851.9 | ₹2,078.55 | 1,220 | 2,220 |
| 2 Feb 2026 | ₹1,825.75 | ₹1,831.95 | ₹1,473.3 | ₹1,473.3 | 340 | 2,160 |
| 5 Feb 2026 | ₹374.7 | ₹454.1 | ₹371.8 | ₹409.7 | 3,920 | 2,920 |
| 6 Feb 2026 | ₹426.15 | ₹500 | ₹340 | ₹347.05 | 1,540 | 2,320 |
| 9 Feb 2026 | ₹227.05 | ₹246 | ₹220.75 | ₹239.65 | 1,860 | 2,180 |
| 10 Feb 2026 | ₹193.25 | ₹198.2 | ₹161.15 | ₹171.25 | 3,560 | 1,380 |
| 11 Feb 2026 | ₹142.9 | ₹156.35 | ₹133.2 | ₹155.95 | 1,600 | 1,860 |
| 12 Feb 2026 | ₹161.5 | ₹220.6 | ₹157.85 | ₹194.7 | 3,060 | 2,500 |
| 13 Feb 2026 | ₹258.05 | ₹612.8 | ₹258.05 | ₹594.3 | 23,240 | 1,740 |
| 16 Feb 2026 | ₹610.2 | ₹610.2 | ₹299.95 | ₹299.95 | 21,980 | 4,200 |
| 17 Feb 2026 | ₹338.85 | ₹358.85 | ₹208.8 | ₹215.3 | 23,320 | 9,780 |
| 18 Feb 2026 | ₹178.95 | ₹232.8 | ₹128.6 | ₹136.25 | 62,960 | 19,200 |
| 19 Feb 2026 | ₹81.75 | ₹646 | ₹81.75 | ₹615.35 | 4,60,000 | 40,220 |
| 20 Feb 2026 | ₹615.4 | ₹615.8 | ₹267.55 | ₹341.1 | 78,67,280 | 1,60,800 |
| 23 Feb 2026 | ₹300 | ₹300 | ₹157.9 | ₹190.4 | 43,42,980 | 1,52,200 |
| 24 Feb 2026 | ₹228.15 | ₹657.85 | ₹203 | ₹415 | 1,35,45,340 | 1,97,620 |
| 25 Feb 2026 | ₹354.2 | ₹432.55 | ₹86.15 | ₹308.2 | 6,44,95,100 | 4,96,960 |
| 26 Feb 2026 | ₹270.55 | ₹463.95 | ₹42.2 | ₹150.7 | 25,47,67,500 | 7,87,640 |