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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	275.62	279.86	279.86	279.98	275.62	441,680
November 25, 2025	278.79	276.7	276.7	278.79	276.33	503,750
November 24, 2025	279.62	277.96	277.96	279.62	277.1	1.26M
November 21, 2025	272.44	278.3	278.3	286.41	272.44	441,549
November 19, 2025	277.59	278.16	278.16	278.41	276.17	309,051
November 18, 2025	277.8	276.98	276.98	278.01	276.45	213,458
November 17, 2025	278.28	277.8	277.8	278.28	276.63	658,262
November 14, 2025	276.25	276.57	276.57	277.15	275.02	712,994
November 13, 2025	276.69	276.3	276.3	277.71	275.78	303,364
November 12, 2025	275.63	276.81	276.81	277.24	275.58	386,052
November 11, 2025	274	274.8	274.8	275.63	272.3	818,669
November 10, 2025	273.55	273.67	273.67	274.5	272.52	806,672
November 07, 2025	272.38	272.59	272.59	273.35	270.56	567,048
November 06, 2025	274.44	272.75	272.75	275.35	272.49	1.05M
November 04, 2025	282.29	273.73	273.73	282.29	273.6	707,738
November 03, 2025	275.08	275.08	275.08	275.08	275.08	677,353
October 31, 2025	277.53	275.11	275.11	277.58	275	616,986
October 30, 2025	277.64	276.61	276.61	278.29	275.99	1.17M
October 29, 2025	268.79	278.34	278.34	278.89	268.79	431,184
October 28, 2025	277.12	277.1	277.1	278.08	276.03	663,606
October 27, 2025	279.74	277.27	277.27	279.74	275.21	443,817
October 24, 2025	275.76	275.12	275.12	277.07	274.3	863,763
October 23, 2025	269.1	276.07	276.07	284.28	269.1	3.63M
October 21, 2025	277.03	276	276	277.03	274.32	137,779
October 20, 2025	272.25	275.65	275.65	276.49	272.25	1.59M
October 17, 2025	272.65	274.1	274.1	274.97	272.02	1.46M
October 16, 2025	270.1	272.64	272.64	273.1	270.09	1.71M
October 15, 2025	268.61	270.43	270.43	270.75	268.61	543,139
October 14, 2025	270.3	268.6	268.6	270.99	267.63	656,398
October 13, 2025	270.76	269.2	269.2	270.76	268.16	520,849
October 10, 2025	268.97	269.95	269.95	270.44	268.29	772,492
October 09, 2025	266.3	268.62	268.62	268.8	266.3	445,586
October 08, 2025	268.44	266.88	266.88	268.68	266.61	373,581
October 07, 2025	266.5	268	268	275.55	266.5	440,783
October 06, 2025	266.99	267.52	267.52	267.69	265	764,786
October 03, 2025	268	265.84	265.84	268	264.19	577,734
October 01, 2025	261.01	265.32	265.32	265.49	256.09	483,341
September 30, 2025	260.38	262.66	262.66	266	260.38	335,724
September 29, 2025	266	263.38	263.38	266	262.64	374,283
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

SBI Nifty 50 ETF (SETFNIF50.NS) NSE