SENSEX 86,000 CE traded across 24 sessions from 27 Jan 2026 to 26 Feb 2026, with a life-high of ₹679.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jan 2026 | ₹225.25 | ₹273.8 | ₹201.05 | ₹257.75 | 2,200 | 6,240 |
| 28 Jan 2026 | ₹250 | ₹295 | ₹161.85 | ₹205 | 9,360 | 5,780 |
| 29 Jan 2026 | ₹176.95 | ₹233 | ₹161.7 | ₹222 | 5,320 | 7,300 |
| 30 Jan 2026 | ₹189.95 | ₹209 | ₹170.2 | ₹183 | 6,420 | 8,080 |
| 1 Feb 2026 | ₹185.05 | ₹229.55 | ₹100 | ₹100 | 15,540 | 10,340 |
| 2 Feb 2026 | ₹100 | ₹129.55 | ₹80 | ₹88 | 10,060 | 13,020 |
| 3 Feb 2026 | ₹127 | ₹679.95 | ₹110 | ₹312.05 | 64,700 | 11,360 |
| 4 Feb 2026 | ₹299.4 | ₹320 | ₹200 | ₹244.05 | 29,440 | 12,180 |
| 5 Feb 2026 | ₹230.05 | ₹241.75 | ₹155.1 | ₹164.4 | 19,800 | 13,500 |
| 6 Feb 2026 | ₹152.35 | ₹157.8 | ₹110.05 | ₹130.4 | 22,380 | 13,180 |
| 9 Feb 2026 | ₹170.05 | ₹230 | ₹170.05 | ₹194.25 | 68,960 | 25,640 |
| 10 Feb 2026 | ₹184.25 | ₹227 | ₹164 | ₹170.9 | 45,180 | 26,800 |
| 11 Feb 2026 | ₹192.4 | ₹203.7 | ₹131.35 | ₹144.9 | 21,500 | 31,420 |
| 12 Feb 2026 | ₹115.25 | ₹115.25 | ₹80.05 | ₹87.95 | 34,160 | 34,000 |
| 13 Feb 2026 | ₹53 | ₹77.35 | ₹44.8 | ₹72.2 | 1,32,280 | 62,060 |
| 16 Feb 2026 | ₹66 | ₹75 | ₹46.6 | ₹72.7 | 90,760 | 73,820 |
| 17 Feb 2026 | ₹60.15 | ₹61.85 | ₹35 | ₹41.95 | 1,60,380 | 81,080 |
| 18 Feb 2026 | ₹40.05 | ₹41.45 | ₹25 | ₹33.05 | 4,32,860 | 1,47,040 |
| 19 Feb 2026 | ₹34.1 | ₹34.65 | ₹22.1 | ₹27.3 | 9,26,160 | 2,22,200 |
| 20 Feb 2026 | ₹27.1 | ₹45.55 | ₹21 | ₹26.45 | 48,06,000 | 4,41,820 |
| 23 Feb 2026 | ₹29.55 | ₹34.8 | ₹15.15 | ₹19.8 | 37,20,040 | 5,67,960 |
| 24 Feb 2026 | ₹16.2 | ₹16.9 | ₹4.2 | ₹4.85 | 81,70,300 | 13,94,480 |
| 25 Feb 2026 | ₹3.85 | ₹4.5 | ₹2.1 | ₹2.2 | 1,81,23,220 | 18,13,400 |
| 26 Feb 2026 | ₹1.35 | ₹1.8 | ₹0.05 | ₹0.05 | 1,62,93,780 | 12,91,500 |