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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	621.53	626.1	626.1	628.49	621.53	9,606
February 19, 2026	646.11	621.52	621.52	646.11	620.5	28,862
February 18, 2026	626.64	630.36	630.36	631.6	625.98	260,524
February 17, 2026	623.54	627.59	627.59	640	620.16	267,269
February 16, 2026	616.59	623.54	623.54	624.39	614.42	152,754
February 13, 2026	622.82	617.68	617.68	622.82	616.01	116,226
February 12, 2026	621.75	622.83	622.83	623.43	620.98	215,179
February 11, 2026	636.47	622.01	622.01	636.47	618.94	11,726
February 10, 2026	620.37	620.95	620.95	622.1	619.41	42,351
February 09, 2026	618.89	620.37	620.37	625.28	617.33	15,789
February 06, 2026	614.54	615.13	615.13	617.05	610.5	10,025
February 05, 2026	615.82	614.53	614.53	616.43	613	13,963
February 04, 2026	614.83	615.65	615.65	617.85	612.88	95,464
February 03, 2026	615	613.92	613.92	621.93	611.94	129,467
February 02, 2026	598.24	599.76	599.76	600.68	592.46	77,631
February 01, 2026	610.54	598.24	598.24	612.77	590.96	97,575
January 30, 2026	612.44	611.18	611.18	613.82	609	22,970
January 29, 2026	610.71	613.34	613.34	615	607.29	56,941
January 28, 2026	608	609.13	609.13	611.68	605.63	123,678
January 27, 2026	599.07	605.69	605.69	608.51	594.51	144,671
January 23, 2026	609.93	599.07	599.07	609.93	597.06	20,707
January 22, 2026	607.16	605.83	605.83	609.45	602.01	7,789
January 21, 2026	625.22	601.39	601.39	625.22	596.3	26,546
January 20, 2026	612.28	607.01	607.01	612.93	604.17	29,643
January 19, 2026	616.49	612.28	612.28	616.49	609.74	110,609
January 16, 2026	612.25	612.85	612.85	615.43	609.66	28,303
January 14, 2026	609.15	609.62	609.62	611.34	607.73	26,666
January 13, 2026	609.53	609.56	609.56	611	607	6,924
January 12, 2026	608.9	608.44	608.44	609.99	603	62,636
January 09, 2026	611.5	607.04	607.04	612.06	606.52	61,568
January 08, 2026	614.27	611.7	611.7	615.27	610.75	160,485
January 07, 2026	615.7	614.27	614.27	615.7	612	14,903
January 06, 2026	615.27	615.61	615.61	616.99	614.2	67,164
January 05, 2026	614.83	614.15	614.15	619.08	612.04	26,667
January 02, 2026	612.1	614.83	614.83	616.37	612	45,343
January 01, 2026	609.83	610.42	610.42	611.79	608.87	4,873
December 31, 2025	608.38	609.82	609.82	612	605.57	59,557
December 30, 2025	605.93	606.15	606.15	606.99	601	617,883
December 29, 2025	604.69	602.63	602.63	604.69	601.51	12,685
December 26, 2025	605.45	603.61	603.61	605.59	603.09	18,634
December 24, 2025	606.69	605.45	605.45	608.16	604.75	27,247
December 23, 2025	606.4	606.64	606.64	607.5	605.51	8,918
December 22, 2025	605.06	606.69	606.69	607.58	605.06	11,002
December 19, 2025	587.97	604.8	604.8	605.12	587.97	13,433
December 18, 2025	603.59	603.05	603.05	605.6	601.01	65,059
December 17, 2025	606	602.73	602.73	607.04	602	89,233
December 16, 2025	606.01	604.7	604.7	607.29	604.01	9,833
December 15, 2025	604.85	608.69	608.69	609.19	604.85	24,011
December 12, 2025	607.6	607.89	607.89	609.3	606	11,425
December 11, 2025	606.15	605.3	605.3	607.98	601.61	62,713
December 10, 2025	602.76	603.14	603.14	609.12	602.13	18,350
December 09, 2025	603.98	605.71	605.71	607.25	603.18	14,096
December 08, 2025	612	606.36	606.36	616	604.78	15,043
December 05, 2025	606.27	611.12	611.12	611.7	601.26	288,249
December 04, 2025	609.79	606.26	606.26	610	604.4	647,784
December 03, 2025	608.19	608.7	608.7	609	604.17	17,616
December 02, 2025	625.74	607.38	607.38	625.74	607	97,919
December 01, 2025	612.11	610.48	610.48	615	609.2	68,219
November 28, 2025	610.92	611.23	611.23	615.04	610.35	237,305
November 27, 2025	609.99	610.92	610.92	612.5	609.12	39,079

SBI Nifty Bank ETF (SETFNIFBK.NS) NSE