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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	257.54	259.84	259.84	259.89	257.31	32,914
December 23, 2025	257.82	257.53	257.53	258.69	257.04	4,636
December 22, 2025	259.73	257.82	257.82	260	257.71	13,889
December 19, 2025	258.57	258.44	258.44	259.97	258.28	25,575
December 18, 2025	259.99	258.57	258.57	259.99	258.04	15,095
December 17, 2025	259.09	259.26	259.26	259.7	258.1	3,319
December 16, 2025	258.32	258.21	258.21	259.76	258.13	8,514
December 15, 2025	258.97	258.32	258.32	259.83	258.01	32,548
December 12, 2025	258.71	258.95	258.95	259.76	258.1	2,973
December 11, 2025	259.74	258.71	258.71	259.74	256.7	13,164
December 10, 2025	259.03	259.22	259.22	259.99	258	42,489
December 09, 2025	260.81	259.19	259.19	260.81	259.02	7,110
December 08, 2025	260.89	260.03	260.03	260.89	259.56	32,953
December 05, 2025	259.82	260.23	260.23	260.49	259.01	38,545
December 04, 2025	259.51	259.83	259.83	260.92	258.6	13,189
December 03, 2025	259.06	259.66	259.66	259.8	258.62	70,366
December 02, 2025	259	259.06	259.06	259.33	258.73	40,040
December 01, 2025	261.49	259.16	259.16	261.5	258.21	97,272
November 28, 2025	260.3	260.98	260.98	260.99	260.22	36,959
November 27, 2025	261.04	260.3	260.3	261.04	260.27	69,805
November 26, 2025	260.5	260.25	260.25	260.5	259.51	69,804
November 25, 2025	259.61	260.09	260.09	260.5	258.95	75,803
November 24, 2025	260.97	259.78	259.78	260.97	259.5	22,974
November 21, 2025	259.21	260.07	260.07	260.2	259.21	56,740
November 19, 2025	259.99	259.92	259.92	260.05	258.58	20,649
November 18, 2025	259.51	260	260	260.22	259.13	49,722
November 17, 2025	260.5	259.52	259.52	265.63	258.95	15,758
November 14, 2025	260.53	259.16	259.16	260.53	259.01	75,985
November 13, 2025	260.99	260.53	260.53	260.99	259.32	64,774
November 12, 2025	259.81	260.25	260.25	260.99	259.71	13,718
November 11, 2025	260.94	260.78	260.78	261.17	258.35	20,626
November 10, 2025	254.5	260.02	260.02	261.49	254.5	27,867
November 09, 2025	254.5	260.02	260.02	261.49	254.5	27,867
November 07, 2025	261.17	261.03	261.03	261.99	259.5	13,936
November 06, 2025	261	259.88	259.88	261	259.01	54,318
November 04, 2025	258.96	259.57	259.57	260.9	257.84	14,357
November 03, 2025	260.25	259.13	259.13	260.25	258.87	29,871
October 31, 2025	259.19	259.33	259.33	259.75	257.81	71,389
October 30, 2025	258.94	259.19	259.19	259.29	257.13	14,599
October 29, 2025	259.25	258.94	258.94	259.25	258.8	20,358
October 28, 2025	259.99	258.8	258.8	259.99	258.25	14,500
October 27, 2025	260.49	259.03	259.03	260.49	258.95	45,644
October 24, 2025	259.71	259.24	259.24	260	258.51	13,289
October 23, 2025	260.5	259.42	259.42	260.5	258.1	17,646
October 21, 2025	260.04	260.12	260.12	261.5	258.12	6,500
October 20, 2025	259.46	258.75	258.75	260.22	258.17	9,109
October 17, 2025	258.7	258.17	258.17	260.44	258.16	19,426
October 16, 2025	259.04	258.73	258.73	259.53	258.7	10,381
October 15, 2025	259.49	259.04	259.04	259.49	258.5	22,151
October 14, 2025	259.25	258.56	258.56	259.25	257.18	10,344
October 13, 2025	260	258.98	258.98	260	257.12	4,320
October 10, 2025	258.37	259.07	259.07	259.84	258.01	41,475
October 09, 2025	258.21	258.36	258.36	258.99	258.21	24,539
October 08, 2025	258.43	258.76	258.76	258.9	258.01	20,377
October 07, 2025	258.57	258.42	258.42	258.57	258.15	13,436
October 06, 2025	258.99	258.01	258.01	258.99	257.12	42,430
October 03, 2025	257.9	258	258	258.67	256.53	42,294
October 01, 2025	257.4	257.9	257.9	258.73	256.5	14,877
September 30, 2025	257	257.4	257.4	259.47	255.63	41,888
September 29, 2025	261.9	256.92	256.92	261.9	256.02	39,191

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