SBI Nifty 50 ETF - SETFNIF50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	279.36	273.04	273.04	279.36	271.97	1.92M
February 19, 2026	276.19	272.55	272.55	277.43	272.05	694,893
February 18, 2026	276.7	276.03	276.03	276.7	274.6	508,224
February 17, 2026	275.34	275.6	275.6	275.75	273.5	641,128
February 16, 2026	273	275.01	275.01	275.15	271.51	613,982
February 13, 2026	275.06	273.01	273.01	275.06	272.53	2.14M
February 12, 2026	284.74	276.22	276.22	284.74	275.85	910,214
February 11, 2026	278.8	277.8	277.8	278.8	277.22	289,019
February 10, 2026	276.23	277.42	277.42	277.93	276.23	1.47M
February 09, 2026	275.68	276.45	276.45	277.5	275.68	1.1M
February 06, 2026	279.7	274.8	274.8	279.7	273	615,928
February 05, 2026	275.87	274.45	274.45	275.87	273.81	571,467
February 04, 2026	275.3	275.51	275.51	276.06	273.62	1.36M
February 03, 2026	278.51	275.3	275.3	282.67	274.21	2.13M
February 02, 2026	267.69	268.49	268.49	268.99	264.64	1.15M
February 01, 2026	273.98	266.78	266.78	273.98	264.41	1.77M
January 30, 2026	273.98	271.19	271.19	273.98	269.21	1.75M
January 29, 2026	274.98	271.4	271.4	274.98	268.5	1.48M
January 28, 2026	270.7	270.8	270.8	271.2	269.21	594,007
January 27, 2026	269.45	269.31	269.31	270.13	267	1.34M
January 23, 2026	271.46	268.52	268.52	271.46	268	780,801
January 22, 2026	267.32	270.87	270.87	272.28	267.32	766,986
January 21, 2026	270.3	269.34	269.34	270.83	266.88	954,517
January 20, 2026	273.75	270.49	270.49	273.79	269.7	1.02M
January 19, 2026	275.44	273.79	273.79	275.44	272.96	538,164
January 16, 2026	277	275.13	275.13	277	274.32	773,123
January 14, 2026	277.49	274.69	274.69	277.49	273.76	592,075
January 13, 2026	277.9	275.24	275.24	277.9	274.01	661,987
January 12, 2026	272.5	275.94	275.94	276.19	266.59	919,873
January 09, 2026	279.97	274.84	274.84	279.97	274.22	1.55M
January 08, 2026	281.88	276.89	276.89	281.88	276.59	939,374
January 07, 2026	284.7	279.58	279.58	284.7	278.61	692,674
January 06, 2026	287.33	279.98	279.98	287.33	279.53	655,245
January 05, 2026	278.32	280.33	280.33	282.37	278.32	675,230
January 02, 2026	272.29	281.21	281.21	281.25	272.29	887,758
January 01, 2026	279.98	279.28	279.28	279.99	279	469,701
December 31, 2025	278.7	279.32	279.32	279.69	277.32	458,406
December 30, 2025	278.84	277.31	277.31	279.69	276.5	656,406
December 29, 2025	279.42	277.27	277.27	283.88	276.84	1.14M
December 26, 2025	286.28	278.39	278.39	286.28	278.08	290,379
December 24, 2025	280.9	279.3	279.3	280.9	279.07	322,633
December 23, 2025	280.73	279.48	279.48	280.73	278.86	338,268
December 22, 2025	277.54	279.38	279.38	279.49	277.5	1.18M
December 19, 2025	279.68	277.46	277.46	279.68	276.11	217,900
December 18, 2025	278.77	275.85	275.85	278.77	275	549,015
December 17, 2025	279.78	276.04	276.04	279.78	275.55	397,623
December 16, 2025	279.87	276.56	276.56	279.87	276.49	579,683
December 15, 2025	271.55	278.46	278.46	278.57	271.55	291,273
December 12, 2025	283.64	278.52	278.52	283.64	276.59	234,296
December 11, 2025	279.78	276.73	276.73	279.78	273.32	1.52M
December 10, 2025	283.34	275.62	275.62	283.34	275.2	485,142
December 09, 2025	277.58	276.43	276.43	277.58	275.06	725,118
December 08, 2025	280.5	277.75	277.75	280.54	277	795,527
December 05, 2025	271.54	279.98	279.98	285.47	271.54	411,570
December 04, 2025	278.28	278.51	278.51	278.84	277.23	435,730
December 03, 2025	278.83	277.91	277.91	278.83	276.9	603,110
December 02, 2025	280.95	278.48	278.48	280.95	278.2	1.17M
December 01, 2025	280.95	280.14	280.14	281.54	279.5	1.04M
November 28, 2025	280.95	280.14	280.14	280.95	279.98	622,909
November 27, 2025	282.5	280.03	280.03	282.5	279.29	1.12M

SBI Nifty 50 ETF (SETFNIF50.NS) NSE