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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	272.58	263.42	263.42	272.58	263.01	668,266
September 25, 2025	260.76	265.94	265.94	267.97	260.76	483,019
September 24, 2025	269.58	267.45	267.45	269.99	267.05	1.5M
September 23, 2025	275.62	268.83	268.83	275.62	267.6	262,302
September 22, 2025	273.5	268.9	268.9	273.5	268.43	724,785
September 19, 2025	271.98	270.42	270.42	271.99	269.7	317,837
September 18, 2025	271.74	270.95	270.95	271.74	270.15	399,283
September 17, 2025	269.8	270.08	270.08	270.62	269.17	517,052
September 16, 2025	268.75	269.3	269.3	269.54	267.02	383,613
September 15, 2025	268.83	267.67	267.67	268.83	267.26	216,673
September 12, 2025	273.78	268.14	268.14	273.78	266.99	392,455
September 11, 2025	265.55	266.83	266.83	267	265.41	215,103
September 10, 2025	267.77	266.21	266.21	267.78	265.2	441,769
September 09, 2025	263.71	265.12	265.12	266.15	263.71	197,941
September 08, 2025	272	264.61	264.61	272	263.05	397,285
September 05, 2025	263.05	264.3	264.3	265.45	262.89	266,441
September 04, 2025	267.2	264.12	264.12	267.2	263.78	597,414
September 03, 2025	263.3	264.02	264.02	264.13	262.08	227,696
September 02, 2025	268.88	262.59	262.59	268.88	261.8	283,393
September 01, 2025	267.51	263.04	263.04	267.51	260.99	358,672
August 29, 2025	263.48	260.99	260.99	263.48	260.55	578,880
August 28, 2025	262.37	261.81	261.81	264.6	261.51	751,695
August 26, 2025	272.97	263.99	263.99	272.97	263.66	621,736
August 25, 2025	272	266.32	266.32	272	261.1	494,976
August 22, 2025	274.21	265.44	265.44	274.21	265.1	354,239
August 21, 2025	268.45	267.53	267.53	268.45	267.16	263,272
August 20, 2025	266.5	267.07	267.07	267.38	265.13	383,648
August 19, 2025	265	266.48	266.48	266.95	264.05	443,944
August 18, 2025	266	265.67	265.67	266.9	263.12	555,965
August 14, 2025	261.25	263.12	263.12	264.25	261.25	158,572
August 13, 2025	262.99	262.92	262.92	263.25	261.75	290,395
August 12, 2025	261.26	261.5	261.5	263.45	261.25	288,555
August 11, 2025	267.78	262.11	262.11	267.78	259.5	375,289
August 08, 2025	263.49	259.98	259.98	263.49	259.6	300,560
August 07, 2025	260.51	262.21	262.21	264.78	259.76	1.03M
August 06, 2025	270.56	262.13	262.13	270.56	261.57	353,605
August 05, 2025	261.01	262.68	262.68	264.15	261.01	651,269
August 04, 2025	263.75	263.76	263.76	263.91	261.94	451,007
August 01, 2025	266.5	262.17	262.17	267	261.75	656,728
July 31, 2025	263.64	264.08	264.08	265.86	262.01	1.04M
July 30, 2025	262.1	264.84	264.84	265.6	257.89	293,870
July 29, 2025	271.07	264.51	264.51	271.07	262.51	315,018
July 28, 2025	265	263.17	263.17	265.8	262.84	571,682
July 25, 2025	266.9	264.84	264.84	266.9	264.5	733,940
July 24, 2025	268.2	266.92	266.92	268.81	266.7	475,916
July 23, 2025	266.05	268.2	268.2	268.39	266.05	611,142
July 22, 2025	271	267.07	267.07	271	266.51	236,024
July 21, 2025	264.5	266.76	266.76	267.32	264.01	383,366
July 18, 2025	265.65	266.18	266.18	268.99	265.5	388,320
July 17, 2025	266.36	267.53	267.53	269.78	266.36	226,682
July 16, 2025	269.88	268.28	268.28	269.88	266.76	344,202
July 15, 2025	267.99	268.24	268.24	268.8	267.14	570,482
July 14, 2025	267.25	267.29	267.29	268.84	266.23	356,422
July 11, 2025	274.3	267.9	267.9	276.77	267.5	555,532
July 10, 2025	272.68	270.02	270.02	272.68	269.32	368,417
July 09, 2025	274	271.07	271.07	274	269.91	249,813
July 08, 2025	267	271.43	271.43	273	267	1.58M
July 07, 2025	274	270.65	270.65	274	269.98	542,759
July 04, 2025	273.6	270.96	270.96	277.16	269.01	354,541
July 03, 2025	268	270.4	270.4	272.39	268	316,013

SBI Nifty 50 ETF (SETFNIF50.NS) NSE