SENSEX 82,900 PE traded across 23 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,386.95 and a low of ₹153.55. Final close ₹649.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,564.7 | ₹1,573.05 | ₹1,326 | ₹1,326 | 680 | 1,000 |
| 28 Jan 2026 | ₹1,275.55 | ₹1,414.95 | ₹1,177.9 | ₹1,188.4 | 1,140 | 1,480 |
| 29 Jan 2026 | ₹1,075.5 | ₹1,075.5 | ₹1,018.65 | ₹1,018.65 | 280 | 1,460 |
| 30 Jan 2026 | ₹1,178.8 | ₹1,259.75 | ₹1,131.3 | ₹1,171.3 | 2,080 | 1,980 |
| 1 Feb 2026 | ₹1,284.7 | ₹2,004.85 | ₹1,022.85 | ₹1,910 | 2,280 | 2,460 |
| 2 Feb 2026 | ₹2,110.2 | ₹2,386.95 | ₹1,772.1 | ₹1,827.05 | 260 | 2,340 |
| 4 Feb 2026 | ₹964.15 | ₹964.15 | ₹505 | ₹505 | 60 | 2,360 |
| 5 Feb 2026 | ₹508.65 | ₹605.05 | ₹481.85 | ₹553.95 | 2,240 | 1,700 |
| 6 Feb 2026 | ₹566.55 | ₹668.15 | ₹468.25 | ₹473.9 | 3,800 | 1,900 |
| 9 Feb 2026 | ₹321.15 | ₹353.1 | ₹301 | ₹334.4 | 2,980 | 2,280 |
| 10 Feb 2026 | ₹260.35 | ₹261.7 | ₹228.6 | ₹246.25 | 4,980 | 4,880 |
| 11 Feb 2026 | ₹200.85 | ₹227.15 | ₹192.15 | ₹221.3 | 2,480 | 4,940 |
| 12 Feb 2026 | ₹254.55 | ₹334.95 | ₹232.8 | ₹304.35 | 6,180 | 4,300 |
| 13 Feb 2026 | ₹461 | ₹844.3 | ₹461 | ₹812.55 | 33,180 | 3,740 |
| 16 Feb 2026 | ₹849.8 | ₹849.8 | ₹425 | ₹426.75 | 32,460 | 7,160 |
| 17 Feb 2026 | ₹503.95 | ₹531.25 | ₹316.7 | ₹331 | 44,980 | 12,600 |
| 18 Feb 2026 | ₹290.8 | ₹375.65 | ₹208.8 | ₹216 | 64,320 | 19,220 |
| 19 Feb 2026 | ₹169.9 | ₹919.95 | ₹153.55 | ₹885.5 | 7,81,300 | 72,940 |
| 20 Feb 2026 | ₹833.05 | ₹899.1 | ₹406.2 | ₹526.5 | 97,06,200 | 2,46,540 |
| 23 Feb 2026 | ₹450.9 | ₹460.05 | ₹252.05 | ₹308.75 | 88,40,220 | 2,06,360 |
| 24 Feb 2026 | ₹410 | ₹1,019.9 | ₹349.55 | ₹714.6 | 46,77,080 | 68,800 |
| 25 Feb 2026 | ₹542.5 | ₹800 | ₹226.35 | ₹658.15 | 2,90,92,260 | 1,47,240 |
| 26 Feb 2026 | ₹654.25 | ₹952.25 | ₹372 | ₹649.85 | 46,57,040 | 53,060 |