SBI Nifty 10 yr Benchmark G-Sec ETF - SETF10GILT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	250.37	258.19	258.19	258.89	250.37	30,559
September 04, 2025	256	256.79	256.79	256.99	255.56	14,999
September 03, 2025	255.34	255.99	255.99	256.99	255.34	26,498
September 02, 2025	256.74	255.33	255.33	256.75	254.11	11,772
September 01, 2025	257.49	255.79	255.79	257.5	253.5	18,512
August 29, 2025	255.96	255.98	255.98	256.49	255.01	16,612
August 28, 2025	254.43	255.54	255.54	257.5	253.5	24,238
August 26, 2025	255.42	254.43	254.43	255.42	254	14,179
August 25, 2025	255.86	255.3	255.3	256.7	255	20,316
August 22, 2025	256.5	256.77	256.77	257.38	255.78	21,309
August 21, 2025	256.33	256.47	256.47	257.34	256.01	24,019
August 20, 2025	256.54	256.03	256.03	257.9	256.01	18,815
August 19, 2025	258.49	256.1	256.1	258.5	255.17	16,031
August 18, 2025	260.45	257.29	257.29	260.45	256.02	4,238
August 14, 2025	256.78	256.68	256.68	258.29	256.62	25,772
August 13, 2025	256.84	256.79	256.79	256.99	256.17	15,055
August 12, 2025	257.15	256.85	256.85	257.3	256.32	27,858
August 11, 2025	258.08	257.3	257.3	258.3	256.25	13,403
August 08, 2025	257	258.08	258.08	259.07	256.27	24,434
August 07, 2025	258.9	258.21	258.21	258.9	257.5	15,061
August 06, 2025	258.74	258.33	258.33	259	257.05	10,750
August 05, 2025	258.21	258.73	258.73	259.19	258.21	5,566
August 04, 2025	259.99	258.69	258.69	259.99	257.1	12,094
August 01, 2025	259.17	258.11	258.11	259.17	256.71	14,086
July 31, 2025	257	257.89	257.89	259.48	257	11,309
July 30, 2025	258	257.64	257.64	258.67	257.38	17,362
July 29, 2025	258.49	258.46	258.46	259.25	257.8	36,204
July 28, 2025	265.06	258.24	258.24	265.06	257.02	18,003
July 25, 2025	258.1	258.6	258.6	259	258.02	17,208
July 24, 2025	260.05	258.17	258.17	260.05	258.01	2,786
July 23, 2025	258.89	258.25	258.25	258.99	258	30,030
July 22, 2025	259.19	258.9	258.9	259.19	258.31	3,821
July 21, 2025	265.17	258.87	258.87	265.17	257.81	13,894
July 18, 2025	258.79	258.71	258.71	259.09	258.31	7,419
July 17, 2025	258.21	258.68	258.68	258.79	258.06	23,647
July 16, 2025	257.81	258.39	258.39	258.57	257.81	3,003
July 15, 2025	258.01	258.47	258.47	258.58	258	10,313
July 14, 2025	258.69	258.23	258.23	258.7	257.8	7,760
July 11, 2025	258.11	258.39	258.39	258.95	258	2,095
July 10, 2025	258.06	258.41	258.41	258.99	258.06	6,140
July 09, 2025	259.01	258.06	258.06	259.01	257.53	40,163
July 08, 2025	258.26	258.49	258.49	258.99	258.06	13,400
July 07, 2025	258.64	258.26	258.26	258.87	257.58	11,861
July 04, 2025	259.54	258.65	258.65	259.54	257.58	12,802
July 03, 2025	258.59	258.39	258.39	258.6	257.8	35,834
July 02, 2025	257.51	257.88	257.88	258.4	257.51	12,833
July 01, 2025	256.25	257.46	257.46	258.4	256.25	8,532
June 30, 2025	256	257.63	257.63	257.99	256	24,140
June 27, 2025	258.61	258.19	258.19	258.99	258.1	12,925
June 26, 2025	258.36	258.6	258.6	259	258	19,781
June 25, 2025	259.02	258.36	258.36	259.02	258.01	32,313
June 24, 2025	258.67	259.03	259.03	259.35	257.51	57,788
June 23, 2025	258.49	257.92	257.92	258.5	256	26,505
June 20, 2025	257.05	257.63	257.63	258	257.04	50,299
June 19, 2025	251.92	257.04	257.04	258.9	251.92	8,807
June 18, 2025	258.77	258.38	258.38	258.77	257.22	20,736
June 17, 2025	258.79	258.32	258.32	258.88	258.03	25,648
June 16, 2025	257.03	258.31	258.31	258.41	257.02	8,117
June 13, 2025	257.54	257.03	257.03	257.95	256.81	28,110
June 12, 2025	257.51	257.86	257.86	257.99	257.31	102,087

SBI Nifty 10 yr Benchmark G-Sec ETF (SETF10GILT.NS) NSE