SENSEX 83,100 PE traded across 23 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹2,580 and a low of ₹190.8. Final close ₹849.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹1,740.15 | ₹1,786.6 | ₹1,417.65 | ₹1,423.05 | 900 | 900 |
| 28 Jan 2026 | ₹1,367.3 | ₹1,457.5 | ₹1,232.8 | ₹1,244.05 | 2,340 | 2,380 |
| 29 Jan 2026 | ₹1,245.75 | ₹1,245.75 | ₹1,091.3 | ₹1,138.4 | 2,360 | 2,120 |
| 30 Jan 2026 | ₹1,277.4 | ₹1,316.2 | ₹1,267.65 | ₹1,309.8 | 300 | 2,100 |
| 1 Feb 2026 | ₹1,283 | ₹2,550 | ₹1,271.8 | ₹2,550 | 340 | 2,080 |
| 2 Feb 2026 | ₹2,200 | ₹2,580 | ₹1,895.2 | ₹2,050 | 720 | 2,000 |
| 4 Feb 2026 | ₹984.9 | ₹984.9 | ₹984.9 | ₹984.9 | 20 | 2,000 |
| 5 Feb 2026 | ₹624.3 | ₹667.9 | ₹572.25 | ₹627 | 1,680 | 1,220 |
| 6 Feb 2026 | ₹637.6 | ₹759 | ₹525 | ₹541 | 6,940 | 3,640 |
| 9 Feb 2026 | ₹331.65 | ₹392.5 | ₹331.65 | ₹372.35 | 9,660 | 3,440 |
| 10 Feb 2026 | ₹312.6 | ₹312.6 | ₹257.15 | ₹281.25 | 3,340 | 4,660 |
| 11 Feb 2026 | ₹232.5 | ₹264.4 | ₹221.95 | ₹256.7 | 3,260 | 6,200 |
| 12 Feb 2026 | ₹281.6 | ₹387.55 | ₹271.45 | ₹358.6 | 8,020 | 5,540 |
| 13 Feb 2026 | ₹510.25 | ₹953.35 | ₹510.25 | ₹927.85 | 21,980 | 3,520 |
| 16 Feb 2026 | ₹889.85 | ₹890 | ₹492.4 | ₹495.3 | 22,240 | 5,980 |
| 17 Feb 2026 | ₹539 | ₹631.75 | ₹370 | ₹404.7 | 75,480 | 13,660 |
| 18 Feb 2026 | ₹347.1 | ₹454.1 | ₹251.9 | ₹259.35 | 86,360 | 16,480 |
| 19 Feb 2026 | ₹205.7 | ₹1,056.25 | ₹190.8 | ₹1,018.65 | 5,21,700 | 41,820 |
| 20 Feb 2026 | ₹998.3 | ₹1,044.35 | ₹484.4 | ₹628.4 | 46,82,040 | 86,040 |
| 23 Feb 2026 | ₹594.2 | ₹594.2 | ₹308 | ₹378.7 | 1,46,76,200 | 2,88,880 |
| 24 Feb 2026 | ₹450.85 | ₹1,182.9 | ₹428.15 | ₹866.55 | 21,09,180 | 55,880 |
| 25 Feb 2026 | ₹702.85 | ₹975.9 | ₹320.4 | ₹833.05 | 59,78,420 | 79,340 |
| 26 Feb 2026 | ₹683.95 | ₹1,147 | ₹535.8 | ₹849.9 | 9,41,260 | 30,160 |