SENSEX 82,600 CE traded across 23 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,499.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,145.3 | ₹1,384.4 | ₹1,113.05 | ₹1,384.4 | 3,840 | 980 |
| 28 Jan 2026 | ₹1,430.85 | ₹1,484.7 | ₹1,198.9 | ₹1,384.35 | 880 | 1,140 |
| 29 Jan 2026 | ₹1,243.6 | ₹1,584.7 | ₹1,107.75 | ₹1,517.85 | 820 | 1,060 |
| 30 Jan 2026 | ₹1,282 | ₹1,350.5 | ₹1,196.2 | ₹1,307.6 | 860 | 1,220 |
| 1 Feb 2026 | ₹1,300.85 | ₹1,435.2 | ₹533.35 | ₹558 | 2,380 | 1,720 |
| 2 Feb 2026 | ₹721.35 | ₹831.5 | ₹534.1 | ₹814.65 | 2,760 | 2,020 |
| 3 Feb 2026 | ₹2,293 | ₹2,499.95 | ₹2,113.6 | ₹2,113.6 | 1,700 | 1,760 |
| 4 Feb 2026 | ₹1,856.45 | ₹1,882.1 | ₹1,813.75 | ₹1,882.1 | 220 | 1,580 |
| 5 Feb 2026 | ₹1,868.9 | ₹1,893.2 | ₹1,580 | ₹1,580 | 660 | 1,020 |
| 6 Feb 2026 | ₹1,540.5 | ₹1,543.7 | ₹1,352 | ₹1,360 | 420 | 1,280 |
| 9 Feb 2026 | ₹1,948.4 | ₹2,020 | ₹1,924.3 | ₹2,020 | 140 | 1,180 |
| 10 Feb 2026 | ₹2,180 | ₹2,196.3 | ₹2,115.7 | ₹2,115.7 | 160 | 1,060 |
| 12 Feb 2026 | ₹1,740.4 | ₹1,741.2 | ₹1,490.5 | ₹1,516.05 | 260 | 940 |
| 13 Feb 2026 | ₹1,062.6 | ₹1,062.6 | ₹816.4 | ₹821.8 | 12,320 | 2,380 |
| 16 Feb 2026 | ₹745 | ₹1,243.7 | ₹741.35 | ₹1,243.7 | 21,720 | 2,320 |
| 17 Feb 2026 | ₹973.5 | ₹1,350 | ₹939.95 | ₹1,216.65 | 7,300 | 5,060 |
| 18 Feb 2026 | ₹1,198.05 | ₹1,383.1 | ₹990.1 | ₹1,354.95 | 2,820 | 4,780 |
| 19 Feb 2026 | ₹1,398.85 | ₹1,450 | ₹478 | ₹483.05 | 3,75,640 | 89,500 |
| 20 Feb 2026 | ₹465.5 | ₹971.25 | ₹403.05 | ₹689.15 | 74,93,040 | 1,02,120 |
| 23 Feb 2026 | ₹874.4 | ₹1,128.85 | ₹716 | ₹913.65 | 4,69,580 | 67,800 |
| 24 Feb 2026 | ₹750.15 | ₹750.15 | ₹215.9 | ₹280.9 | 1,11,12,420 | 6,27,460 |
| 25 Feb 2026 | ₹332.15 | ₹552.8 | ₹111.3 | ₹130.1 | 5,17,82,420 | 8,95,340 |
| 26 Feb 2026 | ₹150.05 | ₹191.05 | ₹0.05 | ₹0.05 | 39,20,87,860 | 25,30,800 |