SENSEX 83,900 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹1,540.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹633.8 | ₹789.95 | ₹631.05 | ₹789.95 | 1,400 | 820 |
| 28 Jan 2026 | ₹859.9 | ₹859.9 | ₹620 | ₹750.85 | 1,180 | 1,000 |
| 29 Jan 2026 | ₹620 | ₹848.4 | ₹573.65 | ₹835.7 | 1,260 | 1,140 |
| 30 Jan 2026 | ₹662.3 | ₹744.6 | ₹625.55 | ₹705.65 | 1,200 | 1,100 |
| 1 Feb 2026 | ₹699.85 | ₹780.8 | ₹272.4 | ₹278.95 | 4,400 | 1,800 |
| 2 Feb 2026 | ₹305 | ₹374.45 | ₹245 | ₹361.4 | 1,360 | 1,320 |
| 3 Feb 2026 | ₹1,495.75 | ₹1,540.6 | ₹1,111 | ₹1,147.45 | 6,500 | 1,380 |
| 4 Feb 2026 | ₹1,153.2 | ₹1,189.15 | ₹949.9 | ₹1,077.2 | 5,300 | 2,200 |
| 5 Feb 2026 | ₹910.7 | ₹961.3 | ₹770.1 | ₹790 | 2,360 | 2,680 |
| 6 Feb 2026 | ₹689.9 | ₹780 | ₹563.35 | ₹763 | 2,600 | 2,060 |
| 9 Feb 2026 | ₹1,022.25 | ₹1,063.75 | ₹950 | ₹976.45 | 5,200 | 2,780 |
| 10 Feb 2026 | ₹1,094.25 | ₹1,195.05 | ₹1,018.7 | ₹1,098.95 | 1,040 | 2,320 |
| 11 Feb 2026 | ₹1,130.35 | ₹1,145.9 | ₹960 | ₹980 | 1,040 | 2,620 |
| 12 Feb 2026 | ₹986 | ₹986 | ₹629.95 | ₹629.95 | 14,960 | 5,340 |
| 13 Feb 2026 | ₹397.65 | ₹397.65 | ₹299.65 | ₹305.7 | 30,540 | 9,820 |
| 16 Feb 2026 | ₹265.4 | ₹454.55 | ₹252.6 | ₹454.55 | 27,700 | 6,560 |
| 17 Feb 2026 | ₹324.4 | ₹509.65 | ₹302.2 | ₹422.65 | 39,700 | 10,360 |
| 18 Feb 2026 | ₹435.4 | ₹475.65 | ₹289.75 | ₹456.7 | 1,07,760 | 18,720 |
| 19 Feb 2026 | ₹499.5 | ₹499.5 | ₹129.3 | ₹130 | 5,05,440 | 68,240 |
| 20 Feb 2026 | ₹130 | ₹287.2 | ₹99.55 | ₹170.15 | 45,79,700 | 1,22,360 |
| 23 Feb 2026 | ₹220.05 | ₹319.3 | ₹149.3 | ₹202.45 | 56,57,320 | 1,59,600 |
| 24 Feb 2026 | ₹193.9 | ₹193.9 | ₹22.7 | ₹29.9 | 37,76,940 | 3,62,720 |
| 25 Feb 2026 | ₹29.65 | ₹39.6 | ₹9.5 | ₹11 | 1,56,45,220 | 6,51,160 |
| 26 Feb 2026 | ₹7 | ₹7 | ₹0.05 | ₹0.05 | 1,87,27,140 | 5,53,580 |