SENSEX 82,800 PE traded across 22 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,233.45 and a low of ₹138.9. Final close ₹549.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,756.55 | ₹1,756.55 | ₹1,274.8 | ₹1,274.8 | 360 | 1,340 |
| 28 Jan 2026 | ₹1,237.15 | ₹1,310.25 | ₹1,102.4 | ₹1,266.6 | 680 | 1,420 |
| 29 Jan 2026 | ₹1,033.3 | ₹1,033.3 | ₹977.7 | ₹977.7 | 320 | 1,320 |
| 30 Jan 2026 | ₹1,147.3 | ₹1,207.95 | ₹1,088.4 | ₹1,136.8 | 1,480 | 1,900 |
| 1 Feb 2026 | ₹1,210.6 | ₹1,913.1 | ₹992.65 | ₹1,713.5 | 920 | 1,980 |
| 2 Feb 2026 | ₹1,996.3 | ₹2,233.45 | ₹1,709.95 | ₹1,769.25 | 240 | 1,940 |
| 5 Feb 2026 | ₹468.1 | ₹563.2 | ₹456.95 | ₹521.75 | 1,340 | 1,780 |
| 6 Feb 2026 | ₹551.85 | ₹639.3 | ₹444.3 | ₹448.55 | 2,840 | 1,760 |
| 9 Feb 2026 | ₹294.55 | ₹320.6 | ₹280.7 | ₹309.35 | 2,000 | 2,200 |
| 10 Feb 2026 | ₹251.3 | ₹253.4 | ₹210.35 | ₹227.8 | 2,120 | 2,580 |
| 11 Feb 2026 | ₹189.55 | ₹211.35 | ₹177.85 | ₹204.4 | 2,540 | 3,320 |
| 12 Feb 2026 | ₹221.75 | ₹308.4 | ₹214.25 | ₹269.3 | 5,040 | 2,500 |
| 13 Feb 2026 | ₹377 | ₹790.5 | ₹377 | ₹762.55 | 50,400 | 3,060 |
| 16 Feb 2026 | ₹795.3 | ₹795.3 | ₹396.5 | ₹396.5 | 68,600 | 11,420 |
| 17 Feb 2026 | ₹420 | ₹494.5 | ₹290 | ₹303.8 | 41,460 | 13,980 |
| 18 Feb 2026 | ₹264.4 | ₹340.85 | ₹186.6 | ₹194.9 | 1,48,120 | 16,080 |
| 19 Feb 2026 | ₹157.15 | ₹859.1 | ₹138.9 | ₹842.95 | 8,50,940 | 62,360 |
| 20 Feb 2026 | ₹900.15 | ₹900.15 | ₹373.7 | ₹483.1 | 1,12,51,200 | 2,37,520 |
| 23 Feb 2026 | ₹480 | ₹480 | ₹228.6 | ₹281.05 | 89,26,260 | 2,33,880 |
| 24 Feb 2026 | ₹300.05 | ₹939.4 | ₹300.05 | ₹648.2 | 70,44,500 | 1,06,280 |
| 25 Feb 2026 | ₹430.05 | ₹717.5 | ₹188.1 | ₹575.3 | 6,02,61,280 | 3,80,220 |
| 26 Feb 2026 | ₹539.95 | ₹853.15 | ₹300 | ₹549.95 | 1,46,66,840 | 2,56,460 |