SBI Nifty Bank ETF - SETFNIFBK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	590.69	592.87	592.87	594.56	586.4	83,912
November 06, 2025	592.57	589.61	589.61	594.21	589.24	292,520
November 04, 2025	595.5	591.75	591.75	595.5	590.95	41,427
November 03, 2025	592.96	595.5	595.5	596.33	591.8	22,890
October 31, 2025	595.31	592.67	592.67	597.11	591.95	15,738
October 30, 2025	597.4	595.41	595.41	597.4	594.43	107,894
October 29, 2025	595.41	597.54	597.54	598.89	594.8	101,085
October 28, 2025	595.36	595.54	595.54	596.69	591.51	17,269
October 27, 2025	590.45	594.4	594.4	596	590.25	40,409
October 24, 2025	594.52	590.25	590.25	595	588.04	45,143
October 23, 2025	596.1	594.52	594.52	599.84	592.5	68,605
October 21, 2025	594.11	593.44	593.44	597.37	592.34	8,040
October 20, 2025	590.5	594.11	594.11	595.92	590.5	35,197
October 17, 2025	584.29	590.33	590.33	591.8	584.29	282,299
October 16, 2025	580.01	587.11	587.11	588.38	579.84	157,173
October 15, 2025	578.01	566.92	566.92	582.84	465.64	302,598
October 14, 2025	580.16	578.64	578.64	581.53	576.58	34,740
October 13, 2025	579.99	580.16	580.16	581.53	577.01	205,621
October 10, 2025	577.84	580.02	580.02	581	573.08	42,914
October 09, 2025	575.68	575.76	575.76	576.25	572.01	44,029
October 08, 2025	576.32	573.42	573.42	576.87	571.64	7,955
October 07, 2025	573.95	575.51	575.51	578.61	573.53	12,759
October 06, 2025	568.65	575.12	575.12	576.23	565.06	617,580
October 03, 2025	562	568.65	568.65	569.46	562	260,515
October 01, 2025	559.45	566.9	566.9	567.4	559.45	646,761
September 30, 2025	559.76	558.88	558.88	561.48	557.81	60,045
September 29, 2025	561.99	556.98	556.98	561.99	555.61	133,342
September 26, 2025	563	557.51	557.51	563	556.41	42,293
September 25, 2025	565.94	563.16	563.16	565.94	562.8	18,270
September 24, 2025	567.94	563.97	563.97	568.83	563.17	543,569
September 23, 2025	566.82	567.94	567.94	570.11	565.26	1.08M
September 22, 2025	569	566.82	566.82	571.89	566	326,775
September 19, 2025	572.28	569.05	569.05	572.28	567.71	71,889
September 18, 2025	573.59	570.59	570.59	573.59	569	12,434
September 17, 2025	566.79	569.01	569.01	569.85	565.18	13,067
September 16, 2025	563.5	565.14	565.14	565.67	562.4	18,320
September 15, 2025	564.99	563.01	563.01	566.99	561	10,698
September 12, 2025	561.05	562.24	562.24	563.25	560.05	77,892
September 11, 2025	559.24	561.05	561.05	561.78	558.25	11,777
September 10, 2025	557	559.24	559.24	560.81	557	114,347
September 09, 2025	555.61	556.12	556.12	557.32	554.28	8,305
September 08, 2025	555.99	555.6	555.6	558.86	554.34	18,030
September 05, 2025	555.31	554.83	554.83	555.8	551	14,582
September 04, 2025	557.81	553.93	553.93	557.81	553	17,667
September 03, 2025	550.99	553.94	553.94	555	548.52	26,248
September 02, 2025	556.45	550.63	550.63	556.45	549.39	16,155
September 01, 2025	564.19	553.48	553.48	564.19	549.3	49,984
August 29, 2025	554.06	550.43	550.43	555.11	549.55	37,916
August 28, 2025	558.84	552.52	552.52	562.79	551.91	35,426
August 26, 2025	564.53	558.84	558.84	569.64	558.11	133,105
August 25, 2025	568.19	564.64	564.64	570.11	564.51	33,167
August 22, 2025	571.27	565.37	565.37	571.27	564.75	13,038
August 21, 2025	569.01	571.23	571.23	574.99	569.01	3,341
August 20, 2025	574.99	570.8	570.8	575	569.37	4,942
August 19, 2025	572.51	572.36	572.36	573.79	569.95	137,178
August 18, 2025	573.09	570.87	570.87	575	570.14	19,651
August 14, 2025	567.81	567	567	568.5	564.59	4,149
August 13, 2025	565.9	565.69	565.69	566.83	564.51	10,395
August 12, 2025	567.99	564.43	564.43	569.26	564	8,546
August 11, 2025	565.83	567.27	567.27	570	560.87	11,397

SBI Nifty Bank ETF (SETFNIFBK.NS) NSE