SENSEX 82,700 PE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,300 and a low of ₹125.35. Final close ₹450.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,690.9 | ₹1,799.3 | ₹1,232.65 | ₹1,232.65 | 140 | 1,920 |
| 28 Jan 2026 | ₹1,100.25 | ₹1,328.35 | ₹1,068.6 | ₹1,104.45 | 1,080 | 2,320 |
| 29 Jan 2026 | ₹1,130 | ₹1,140 | ₹924.7 | ₹953.9 | 3,140 | 2,660 |
| 30 Jan 2026 | ₹1,133.4 | ₹1,359.35 | ₹1,052.9 | ₹1,052.9 | 1,340 | 2,960 |
| 1 Feb 2026 | ₹1,108.05 | ₹2,300 | ₹951.2 | ₹2,300 | 1,320 | 2,920 |
| 2 Feb 2026 | ₹1,932.55 | ₹2,194.85 | ₹1,650.8 | ₹1,655.05 | 300 | 2,460 |
| 5 Feb 2026 | ₹448.35 | ₹532.25 | ₹430.45 | ₹488.3 | 2,360 | 2,200 |
| 6 Feb 2026 | ₹530 | ₹605.95 | ₹413.6 | ₹420.7 | 1,260 | 1,820 |
| 9 Feb 2026 | ₹280 | ₹298.95 | ₹266.2 | ₹288.8 | 1,860 | 1,860 |
| 10 Feb 2026 | ₹227.65 | ₹233.3 | ₹199.75 | ₹211.55 | 1,640 | 1,880 |
| 11 Feb 2026 | ₹176.8 | ₹190.7 | ₹163.05 | ₹186.55 | 1,940 | 2,060 |
| 12 Feb 2026 | ₹207.05 | ₹283.7 | ₹197.6 | ₹247.05 | 4,520 | 2,520 |
| 13 Feb 2026 | ₹390.5 | ₹741.6 | ₹390.5 | ₹723.75 | 24,040 | 3,280 |
| 16 Feb 2026 | ₹725.7 | ₹740.2 | ₹370 | ₹378.65 | 38,180 | 7,800 |
| 17 Feb 2026 | ₹429.5 | ₹452.85 | ₹267.1 | ₹280.55 | 30,480 | 11,640 |
| 18 Feb 2026 | ₹224.45 | ₹310.15 | ₹171.25 | ₹179.35 | 68,280 | 16,400 |
| 19 Feb 2026 | ₹176.05 | ₹794.9 | ₹125.35 | ₹778.15 | 6,11,120 | 44,660 |
| 20 Feb 2026 | ₹748.5 | ₹769.7 | ₹343 | ₹444.25 | 86,15,640 | 1,73,380 |
| 23 Feb 2026 | ₹350.95 | ₹381.55 | ₹208.1 | ₹254 | 59,32,300 | 1,93,360 |
| 24 Feb 2026 | ₹332.8 | ₹860.85 | ₹281.45 | ₹583.6 | 88,27,660 | 94,220 |
| 25 Feb 2026 | ₹444.35 | ₹639 | ₹155.95 | ₹499.3 | 7,16,76,880 | 4,20,000 |
| 26 Feb 2026 | ₹495.8 | ₹753.3 | ₹233.3 | ₹450.25 | 2,54,53,120 | 2,37,180 |